智擎 (4162)-群益金鼎-大甲券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.4
漲跌
--
漲幅
0.00%
成交量
378張
產業
上櫃生技醫療類股
304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

智擎 (4162)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/02	4	94.88	0	0.00	94.40	4	1,158	0.35%
2024/11/29	0	0.00	1	96.60	97.50	-1	1,136	-0.09%
2024/11/28	1	94.90	0	0.00	92.40	1	1,110	0.09%
2024/11/27	1	95.50	2	95.65	94.10	-1	1,095	-0.09%
2024/11/26	0	0.00	1	94.80	94.00	-1	1,084	-0.09%
2024/11/25	1	93.80	0	0.00	93.80	1	1,079	0.09%
2024/11/21	1	96.70	2	97.30	96.20	-1	1,021	-0.10%
2024/11/20	6	96.70	0	0.00	96.50	6	1,018	0.59%
2024/11/19	2	95.70	2	96.50	96.00	0	1,015	0.00%
2024/11/15	4	100.63	3	101.33	99.90	1	989	0.10%
2024/11/14	6	104.75	6	103.42	101.50	0	971	0.00%
2024/11/13	1	104.50	1	107.00	106.50	0	946	0.00%
2024/11/12	2	101.50	2	102.25	104.00	0	916	0.00%
2024/11/11	1	103.50	2	104.25	103.50	-1	882	-0.11%
2024/11/07	0	0.00	6	105.17	103.50	-6	852	-0.70%
2024/11/06	6	103.67	3	104.00	102.50	3	826	0.36%
2024/11/05	2	106.00	2	106.50	106.00	0	782	0.00%
2024/10/29	0	0.00	1	101.00	100.50	-1	604	-0.17%
2024/10/25	1	99.90	0	0.00	97.40	1	513	0.19%
2024/10/24	0	0.00	11	99.36	98.30	-11	494	-2.22%
2024/10/23	0	0.00	5	92.54	93.70	-5	424	-1.18%
2024/10/18	2	87.35	0	0.00	86.80	2	450	0.44%
2024/10/17	4	89.10	0	0.00	88.30	4	469	0.85%
2024/10/15	0	0.00	2	90.15	90.20	-2	483	-0.41%
2024/10/14	1	88.00	0	0.00	89.20	1	498	0.20%
2024/10/09	1	89.50	1	91.30	89.50	0	508	0.00%
2024/10/08	3	90.13	4	92.08	91.10	-1	507	-0.20%
2024/10/07	2	88.75	0	0.00	88.80	2	506	0.39%
2024/09/20	0	0.00	7	88.04	87.40	-7	644	-1.09%
2024/09/19	0	0.00	3	85.57	86.00	-3	636	-0.47%
2024/09/12	3	82.70	0	0.00	82.20	3	651	0.46%
2024/09/05	1	82.40	0	0.00	82.10	1	689	0.15%
2024/09/04	5	81.90	1	82.60	82.00	4	698	0.57%
2024/08/30	0	0.00	1	87.00	87.60	-1	726	-0.14%
2024/08/29	1	85.70	0	0.00	86.30	1	729	0.14%
2024/08/27	1	86.50	0	0.00	86.50	1	734	0.14%
2024/08/26	0	0.00	1	87.00	86.70	-1	738	-0.14%
2024/08/23	1	85.40	0	0.00	85.90	1	740	0.14%
2024/08/21	0	0.00	1	86.80	86.60	-1	746	-0.13%
2024/08/20	0	0.00	1	86.60	85.80	-1	742	-0.13%
2024/08/16	1	84.70	0.5	84.68	84.60	0.5	743	0.07%
2024/08/15	0	0.00	2	84.60	84.50	-2	745	-0.27%
2024/08/14	1	83.60	0.5	83.80	83.60	0.5	755	0.07%
2024/08/09	0	0.00	1	85.90	85.40	-1	783	-0.13%
2024/08/07	0	0.00	4	86.18	86.70	-4	794	-0.50%
2024/08/05	6	84.52	0	0.00	83.00	6	764	0.79%
2024/08/02	3	92.20	0	0.00	92.20	3	741	0.40%
2024/07/31	1	93.20	0	0.00	93.20	1	736	0.14%
2024/07/30	0	0.00	9	92.50	93.60	-9	736	-1.22%
2024/07/29	1	94.50	0	0.00	94.50	1	736	0.14%
2024/07/26	0	0.00	10	95.59	97.60	-10	729	-1.37%
2024/07/23	0	0.00	2	94.20	94.50	-2	720	-0.28%
2024/07/22	6	92.85	3	94.80	92.00	3	718	0.42%
2024/07/19	8	94.89	0	0.00	94.20	8	708	1.13%
2024/07/18	4	99.33	2	98.75	99.40	2	676	0.30%
2024/07/17	0	0.00	1	98.00	98.20	-1	658	-0.15%
2024/07/15	3	96.10	5	98.70	98.40	-2	663	-0.30%
2024/07/12	1	96.40	0	0.00	95.60	1	648	0.15%
2024/07/11	1	95.20	0.5	95.70	95.20	0.5	650	0.08%
2024/07/09	0	0.00	10	96.50	96.30	-10	668	-1.50%
2024/07/08	0	0.00	3	100.33	100.50	-3	655	-0.46%
2024/07/04	3	96.27	10	96.00	96.00	-7	626	-1.12%
2024/07/03	0	0.00	0.5	97.60	96.70	-0.5	628	-0.08%
2024/07/02	0	0.00	2	97.80	97.80	-2	623	-0.32%
2024/07/01	0	0.00	5	100.58	101.00	-5	610	-0.82%
2024/06/27	0	0.00	4	95.70	95.70	-4	582	-0.69%
2024/06/26	1	96.20	13	96.61	97.60	-12	576	-2.08%
2024/06/24	1	93.50	0	0.00	93.20	1	589	0.17%
2024/06/21	4	94.45	2	96.20	93.70	2	607	0.33%
2024/06/19	4	93.80	0	0.00	93.80	4	637	0.63%
2024/06/17	0	0.00	2	96.00	95.50	-2	644	-0.31%
2024/06/13	0	0.00	5	97.16	96.90	-5	651	-0.77%
2024/06/12	1	94.00	0	0.00	94.80	1	638	0.16%
2024/06/11	0	0.00	10	96.44	95.40	-10	636	-1.57%
2024/06/07	8	94.05	3.3	94.22	94.50	4.7	644	0.73%
2024/06/06	0.3	91.80	0	0.00	91.10	0.3	630	0.05%
2024/06/03	1	90.90	0	0.00	90.70	1	693	0.14%
2024/05/30	1	90.70	0	0.00	90.30	1	737	0.14%
2024/05/29	2	91.60	1	92.10	91.50	1	747	0.13%
2024/05/27	7	90.46	0	0.00	91.70	7	776	0.90%
2024/05/24	5	92.80	1	92.95	92.80	4	808	0.49%
2024/05/23	2	94.20	0	0.00	93.60	2	842	0.24%
2024/05/22	9	95.13	0	0.00	94.10	9	847	1.06%
2024/05/21	1	95.50	0	0.00	95.10	1	850	0.12%
2024/05/17	0	0.00	13	98.02	97.90	-13	872	-1.49%
2024/05/16	3	94.80	3	95.00	95.10	0	869	0.00%
2024/05/15	0	0.00	3	94.43	93.90	-3	952	-0.32%
2024/05/14	14	95.56	10	94.87	94.30	4	1,043	0.38%
2024/05/10	3	93.20	0	0.00	93.30	3	1,052	0.29%
2024/04/24	0	0.00	6	90.70	90.70	-6	1,455	-0.41%
2024/04/19	8	89.53	0	0.00	89.00	8	1,523	0.53%
2024/04/17	1	92.30	1	93.60	92.60	0	1,541	0.00%
2024/04/16	5	92.24	0	0.00	91.00	5	1,557	0.32%
2024/04/15	3	95.00	0	0.00	94.10	3	1,565	0.19%
2024/04/12	2	97.25	0	0.00	97.10	2	1,579	0.13%
2024/04/10	0	0.00	0.7	98.61	98.80	-0.7	1,642	-0.04%
2024/04/09	0	0.00	0.3	98.00	97.60	-0.3	1,722	-0.02%
2024/04/08	1	99.50	0	0.00	99.10	1	1,770	0.06%
2024/04/01	0	0.00	2	100.50	99.60	-2	1,805	-0.11%
2024/03/25	0	0.00	4	100.42	101.00	-4	1,816	-0.22%
2024/03/19	0	0.00	21	98.00	96.80	-21	1,864	-1.13%
2024/03/14	1	93.20	0	0.00	92.70	1	1,882	0.05%
2024/03/13	11	93.77	0	0.00	92.40	11	1,896	0.58%
2024/03/12	2	95.50	1	95.60	95.60	1	1,889	0.05%
2024/03/11	6	95.45	0	0.00	95.10	6	1,904	0.32%
2024/03/08	1	96.03	0	0.00	95.10	1	1,924	0.05%
2024/03/07	3	96.23	2	99.65	99.30	1	1,930	0.05%
2024/03/06	5	98.54	3	98.10	98.10	2	1,937	0.10%
2024/03/05	1	100.50	0	0.00	100.50	1	1,914	0.05%
2024/03/04	2	100.75	0	0.00	100.50	2	1,924	0.10%
2024/03/01	0	0.00	0	102.50	101.50	0	1,939	0.00%
2024/02/29	1	102.00	1	102.50	103.50	0	1,986	0.00%
2024/02/27	1	104.50	5	106.00	103.00	-4	1,995	-0.20%
2024/02/26	4	104.50	1	103.00	104.50	3	1,990	0.15%
2024/02/23	0	102.00	0	0.00	101.00	0	1,981	0.00%
2024/02/21	0	102.50	1	103.00	101.50	-1	2,043	-0.05%
2024/02/20	1	100.50	6	101.42	101.50	-5	2,058	-0.24%
2024/02/19	7	102.00	5	101.50	101.50	2	2,075	0.10%
2024/02/16	17	103.03	11	102.00	102.00	6	2,096	0.29%
2024/02/15	1	112.50	6	110.00	110.50	-5	2,060	-0.24%
2024/02/05	0	0.00	1	105.50	106.50	-1	2,024	-0.05%
2024/01/31	1	107.00	1	107.00	106.00	0	2,396	0.00%
2024/01/29	6	106.00	0	0.00	106.00	6	2,760	0.22%
2024/01/26	5	108.80	19	108.92	108.50	-14	2,838	-0.49%
2024/01/25	0	0.00	4	103.50	105.00	-4	2,782	-0.14%
2024/01/24	0	0.00	5	100.26	100.50	-5	2,896	-0.17%
2024/01/19	1	98.00	0	0.00	98.50	1	3,625	0.03%
2024/01/18	0	0.00	0.1	99.00	98.50	-0.1	3,814	0.00%
2024/01/17	4	100.13	0	0.00	98.30	4	4,079	0.10%
2024/01/16	0	0.00	1	103.00	102.50	-1	4,486	-0.02%
2024/01/12	1	104.00	0	0.00	103.00	1	4,603	0.02%
2024/01/10	1	102.50	1	103.00	102.00	0	4,615	0.00%
2024/01/09	6	104.50	0	0.00	104.50	6	4,602	0.13%
2024/01/08	0	0.00	4	107.88	108.00	-4	4,592	-0.09%
2024/01/05	2	106.50	5	107.60	109.00	-3	4,607	-0.07%
2024/01/04	2	103.75	0	0.00	103.00	2	4,593	0.04%
2024/01/03	1	107.50	2	108.00	106.00	-1	4,625	-0.02%
2024/01/02	0	0.00	2	108.75	110.00	-2	4,583	-0.04%
2023/12/29	2	104.75	2	104.75	105.50	0	4,537	0.00%
2023/12/28	1	106.00	0	0.00	104.00	1	4,524	0.02%
2023/12/27	0	0.00	2	106.00	105.00	-2	4,516	-0.04%
2023/12/26	6	104.33	5	104.40	104.00	1	4,491	0.02%
2023/12/25	1	103.00	3	103.50	105.00	-2	4,477	-0.04%
2023/12/21	1	101.00	2	102.00	101.50	-1	4,445	-0.02%
2023/12/20	1	102.50	4	104.25	102.50	-3	4,436	-0.07%
2023/12/19	2	102.50	7	103.50	103.50	-5	4,422	-0.11%
2023/12/18	0	0.00	2	104.75	104.50	-2	4,416	-0.05%
2023/12/14	2	100.75	3	101.83	101.00	-1	4,377	-0.02%
2023/12/13	0	0.00	1	99.20	98.60	-1	4,388	-0.02%
2023/12/12	2	98.70	0	0.00	97.90	2	4,386	0.05%
2023/12/11	1	99.40	1	98.60	97.80	0	4,378	0.00%
2023/12/08	0	0.00	1	100.50	99.40	-1	4,356	-0.02%
2023/12/07	2	100.50	3	100.50	100.00	-1	4,342	-0.02%
2023/12/05	6	102.33	3	101.50	101.50	3	4,321	0.07%
2023/12/04	6	103.83	2	104.50	104.00	4	4,299	0.09%
2023/12/01	0	0.00	1	104.00	103.00	-1	4,277	-0.02%
2023/11/30	1	102.00	0	0.00	100.50	1	4,229	0.02%
2023/11/29	1	101.00	0	0.00	101.00	1	4,229	0.02%
2023/11/28	3	101.67	1	101.50	101.50	2	4,258	0.05%
2023/11/27	4	106.13	3	106.33	103.00	1	4,236	0.02%
2023/11/24	30	104.00	30	103.28	104.00	0	4,177	0.00%
2023/11/23	0	0.00	1	102.50	104.00	-1	4,154	-0.02%
2023/11/22	11	102.45	10	101.50	101.50	1	4,125	0.02%
2023/11/21	1	100.50	1.3	101.50	101.00	-0.3	4,102	-0.01%
2023/11/17	34	104.03	29.7	102.62	102.50	4.3	4,038	0.11%
2023/11/16	6	103.50	1	102.50	102.50	5	4,013	0.12%
2023/11/15	9	103.78	3	104.17	103.50	6	3,985	0.15%
2023/11/14	4	105.63	4	103.13	103.00	0	3,965	0.00%
2023/11/13	6	105.75	7	106.43	106.50	-1	3,934	-0.03%
2023/11/10	16	111.72	12	109.75	106.50	4	3,926	0.10%
2023/11/09	4	112.88	3.3	112.54	111.00	0.8	3,726	0.02%
2023/11/08	9	110.89	14	111.57	112.50	-5	3,665	-0.14%
2023/11/07	20	118.85	13	118.00	114.00	7	3,538	0.20%
2023/11/06	4	112.75	5	114.40	115.50	-1	3,216	-0.03%
2023/11/03	24	114.19	22	113.48	112.00	2	3,144	0.06%
2023/11/02	5	112.70	6	113.67	114.00	-1	3,014	-0.03%
2023/11/01	6	115.50	6	116.08	114.50	0	2,887	0.00%
2023/10/31	14	115.71	14	115.11	113.50	0	2,729	0.00%
2023/10/30	15	118.33	11	117.18	116.00	4	2,559	0.16%
2023/10/27	14	115.32	23	114.26	118.00	-9	2,229	-0.40%
2023/10/26	10.3	110.34	15	109.20	107.50	-4.8	2,001	-0.24%
2023/10/25	9	112.28	6.3	111.38	111.50	2.8	1,802	0.15%
2023/10/24	8.3	104.67	18	107.72	110.00	-9.8	1,545	-0.63%
2023/10/23	2	97.60	34.5	97.71	100.00	-32.5	1,117	-2.90%
2023/10/20	1	92.00	4	92.72	91.00	-3	1,026	-0.30%
2023/10/19	0	0.00	2	90.60	90.70	-2	1,008	-0.20%
2023/10/18	12	88.85	10	87.80	87.30	2	1,005	0.20%
2023/10/17	0.5	91.00	0	0.00	90.30	0.5	995	0.05%
2023/10/16	0	0.00	2	92.35	91.20	-2	1,008	-0.20%
2023/10/12	1	94.10	2	94.85	95.00	-1	985	-0.10%
2023/10/11	3	90.93	17.5	95.94	95.20	-14.5	989	-1.47%
2023/10/06	1	90.70	10	91.07	90.00	-9	941	-0.96%
2023/10/02	0	0.00	1	88.20	88.20	-1	995	-0.10%
2023/09/28	0	0.00	1	87.60	86.80	-1	1,003	-0.10%
2023/09/26	11	86.79	0	0.00	86.00	11	1,024	1.07%
2023/09/25	0	0.00	1	88.20	88.00	-1	1,038	-0.10%
2023/09/21	1	88.10	0	0.00	87.30	1	1,062	0.09%
2023/09/20	0	0.00	2	88.70	89.80	-2	1,061	-0.19%
2023/09/19	1	87.40	1	88.00	88.60	0	1,067	0.00%
2023/09/18	3	89.43	4.3	88.91	87.60	-1.3	1,060	-0.12%
2023/09/11	2	84.40	0	0.00	84.10	2	1,055	0.19%
2023/09/08	1	85.90	0	0.00	85.20	1	1,058	0.09%
2023/09/07	2	86.15	1	86.20	86.40	1	1,059	0.09%
2023/09/06	1	86.60	1	87.10	87.00	0	1,063	0.00%
2023/09/05	2	86.40	0	0.00	86.50	2	1,063	0.19%
2023/09/04	3	87.77	0.5	87.90	87.40	2.5	1,065	0.23%
2023/09/01	1	89.10	6	89.37	89.10	-5	1,071	-0.47%
2023/08/31	0	0.00	5	86.90	86.90	-5	1,028	-0.49%
2023/08/30	0	0.00	1	86.10	85.80	-1	1,029	-0.10%
2023/08/29	0	0.00	1	84.60	84.80	-1	1,037	-0.10%
2023/08/28	0	0.00	0.5	84.20	84.10	-0.5	1,044	-0.05%
2023/08/24	1	85.70	1	86.20	86.00	0	1,056	0.00%
2023/08/23	0	0.00	1	85.80	85.50	-1	1,060	-0.09%
2023/08/22	1	85.80	5	86.22	86.30	-4	1,066	-0.38%
2023/08/21	3	85.43	0	0.00	86.10	3	1,072	0.28%
2023/08/18	4	85.85	1	85.60	85.40	3	1,098	0.27%
2023/08/17	0	0.00	1	86.00	84.90	-1	1,109	-0.09%
2023/08/16	3	82.47	4	84.25	87.00	-1	1,094	-0.09%
2023/08/14	2	81.65	2	82.10	81.30	0	1,056	0.00%
2023/08/11	6	83.43	0	0.00	83.70	6	1,057	0.57%
2023/08/09	0	0.00	5	85.20	84.90	-5	1,090	-0.46%
2023/08/04	1	81.30	0	0.00	83.40	1	1,118	0.09%
2023/08/02	9	83.13	10	84.75	81.90	-1	1,133	-0.09%
2023/07/31	5	85.00	0	0.00	84.50	5	1,142	0.44%
2023/07/27	1	86.20	6.2	87.48	86.20	-5.2	1,168	-0.45%
2023/07/26	6.1	85.11	0	0.00	85.00	6.1	1,180	0.52%
2023/07/25	0.2	85.40	0.1	86.90	87.50	0.2	1,172	0.01%
2023/07/24	10.1	86.10	1	86.10	86.00	9.1	1,159	0.78%
2023/07/21	8	87.53	1	90.70	87.10	7	1,167	0.60%
2023/07/20	3	89.00	0	0.00	88.90	3	1,183	0.25%
2023/07/19	1	89.90	5	90.30	89.80	-4	1,192	-0.34%
2023/07/18	12.5	88.56	0	0.00	87.20	12.5	1,231	1.01%
2023/07/17	6	89.78	2	90.70	90.30	4	1,260	0.32%
2023/07/14	1	88.70	7.5	87.83	88.20	-6.5	1,280	-0.51%
2023/07/13	2	85.70	5	85.70	85.10	-3	1,270	-0.24%
2023/07/12	2	86.90	8	87.80	86.00	-6	1,273	-0.47%
2023/07/11	26.1	89.43	0.5	89.20	87.80	25.6	1,273	2.01%
2023/07/07	3	93.87	0	0.00	93.80	3	1,247	0.24%
2023/07/04	0	0.00	2	94.75	94.70	-2	1,310	-0.15%
2023/07/03	0	0.00	9	96.01	95.30	-9	1,337	-0.67%
2023/06/28	2	94.40	0	0.00	95.90	2	1,381	0.14%
2023/06/27	1	95.00	0	0.00	94.60	1	1,428	0.07%
2023/06/21	1	92.90	2	93.30	93.40	-1	1,543	-0.06%
2023/06/20	3	93.23	7	93.19	93.20	-4	1,549	-0.26%
2023/06/19	4	94.90	1	95.00	94.40	3	1,553	0.19%
2023/06/16	2	94.00	0	0.00	94.10	2	1,553	0.13%
2023/06/14	6	93.73	0	0.00	93.10	6	1,568	0.38%
2023/06/12	1	94.20	0	0.00	94.20	1	1,621	0.06%
2023/06/07	5	96.30	1	97.00	96.50	4	1,725	0.23%
2023/06/05	0	0.00	1	94.40	94.30	-1	1,801	-0.06%
2023/06/02	4	93.93	0	0.00	93.40	4	1,833	0.22%
2023/06/01	0	0.00	4.1	93.95	93.70	-4.1	1,841	-0.22%
2023/05/31	5	92.88	3	93.30	92.90	2	1,852	0.11%
2023/05/30	4.3	92.84	0	0.00	92.60	4.3	1,861	0.23%
2023/05/29	4	93.70	0	0.00	93.50	4	1,875	0.21%
2023/05/26	1	93.60	0	0.00	93.30	1	1,891	0.05%
2023/05/25	2.1	94.66	0	0.00	94.20	2.1	1,902	0.11%
2023/05/24	3	96.40	0	0.00	96.30	3	1,949	0.15%
2023/05/22	0	0.00	9	95.24	95.30	-9	1,968	-0.46%
2023/05/19	10	93.77	0	0.00	93.40	10	2,001	0.50%
2023/05/17	0	0.00	1	94.20	94.60	-1	2,047	-0.05%
2023/05/16	1	92.70	0	0.00	93.10	1	2,060	0.05%
2023/05/15	19	93.03	0	0.00	92.60	19	2,088	0.91%
2023/05/12	6	94.68	0	0.00	94.70	6	2,145	0.28%
2023/05/09	2.4	97.97	0	0.00	96.90	2.4	2,461	0.10%
2023/05/08	0.3	100.00	0	0.00	99.60	0.3	2,559	0.01%
2023/05/05	10	102.25	10.3	103.49	101.50	-0.3	2,632	-0.01%
2023/05/02	0.3	99.80	2.3	99.69	100.50	-2	2,809	-0.07%
2023/04/28	0	0.00	4	98.30	97.90	-4	2,872	-0.14%
2023/04/27	3	95.73	3	96.53	96.00	0	2,938	0.00%
2023/04/26	5	95.30	0	0.00	96.00	5	3,085	0.16%
2023/04/25	6.3	97.67	5.2	99.16	97.00	1.1	3,132	0.04%
2023/04/24	5	98.74	5	99.72	98.70	0	3,242	0.00%
2023/04/21	54.1	99.34	51	101.47	98.20	3.1	3,315	0.09%
2023/04/20	2.1	104.74	0	0.00	103.50	2.1	3,315	0.06%
2023/04/19	3	104.50	2.1	106.55	107.00	0.9	3,368	0.03%
2023/04/18	2	105.00	0	0.00	105.00	2	3,402	0.06%
2023/04/17	0.1	105.50	1	106.00	105.00	-0.9	3,534	-0.03%
2023/04/14	1	107.00	1	108.50	106.00	0	3,733	0.00%
2023/04/13	0.1	107.50	0	0.00	108.00	0.1	3,822	0.00%
2023/04/12	2	108.00	3	107.83	107.00	-1	3,940	-0.03%
2023/04/11	2	106.75	1	107.00	106.50	1	4,052	0.02%
2023/04/10	13	107.12	31	108.44	107.00	-18	4,156	-0.43%
2023/04/07	1	112.00	3	112.00	111.50	-2	4,351	-0.05%
2023/04/06	0	0.00	4	110.38	110.00	-4	4,621	-0.09%
2023/03/31	2	108.25	0	0.00	108.00	2	4,746	0.04%
2023/03/30	1	109.00	0	0.00	109.50	1	4,884	0.02%
2023/03/29	8	108.81	3	110.00	111.00	5	4,941	0.10%
2023/03/28	3	110.17	1	111.00	107.00	2	5,010	0.04%
2023/03/27	2	113.50	7	113.43	112.50	-5	5,058	-0.10%
2023/03/24	0	0.00	10	112.15	113.00	-10	5,137	-0.19%
2023/03/22	2	106.25	0	0.00	105.50	2	5,420	0.04%
2023/03/20	6	105.33	4	105.38	104.50	2	5,713	0.04%
2023/03/16	9	105.44	4	103.00	103.00	5	6,010	0.08%
2023/03/15	1	108.50	6	108.33	108.50	-5	6,188	-0.08%
2023/03/14	0	0.00	2	108.50	107.00	-2	6,477	-0.03%
2023/03/09	5	109.10	0	0.00	108.00	5	7,442	0.07%
2023/03/08	10	110.75	9	112.39	110.00	1	7,646	0.01%
2023/03/07	2	114.50	1	113.50	113.00	1	7,812	0.01%
2023/03/03	3	115.50	0	0.00	115.00	3	8,303	0.04%
2023/03/02	0	0.00	5	113.50	115.00	-5	8,561	-0.06%
2023/03/01	11	113.09	0	0.00	113.00	11	8,902	0.12%
2023/02/24	1	115.50	2	115.00	114.50	-1	9,333	-0.01%
2023/02/23	2	116.25	27	116.00	116.50	-25	9,673	-0.26%
2023/02/22	28	116.48	0	0.00	115.50	28	9,912	0.28%
2023/02/21	3	120.00	4	118.63	118.50	-1	10,128	-0.01%
2023/02/20	0	0.00	121	121.56	119.00	-121	10,449	-1.16%	大賣/鉅額交易
2023/02/17	109	118.56	6	118.17	120.50	103	10,652	0.97%	大買/鉅額交易
2023/02/16	2	118.00	27	117.56	118.00	-25	11,041	-0.23%
2023/02/14	1	114.50	13	115.12	116.50	-12	11,330	-0.11%
2023/02/13	13	116.50	11	115.09	115.00	2	11,495	0.02%
2023/02/10	2	119.75	1	117.00	116.50	1	11,668	0.01%
2023/02/09	37	124.39	14	124.86	121.00	23	11,688	0.20%
2023/02/08	9	120.56	1	122.00	123.00	8	11,638	0.07%
2023/02/07	7	122.71	8	121.13	121.00	-1	11,670	-0.01%
2023/02/06	5	121.00	9	122.61	121.50	-4	11,669	-0.03%
2023/02/03	5	120.30	1	120.01	119.00	4	11,657	0.03%
2023/02/02	4	117.13	2	117.50	119.00	2	11,675	0.02%
2023/02/01	6	114.33	5	115.10	114.50	1	11,803	0.01%
2023/01/31	9	112.61	2	113.25	115.00	7	11,910	0.06%
2023/01/30	3	115.33	4	115.50	112.00	-1	11,924	-0.01%
2023/01/17	6	112.92	3	112.17	112.00	3	11,965	0.03%
2023/01/16	28	113.30	23	113.72	114.00	5	11,956	0.04%
2023/01/13	14	116.57	15	117.00	117.00	-1	11,920	-0.01%
2023/01/12	47	118.98	16	120.63	116.00	31	11,956	0.26%
2023/01/11	15	128.13	23	126.85	122.50	-8	11,929	-0.07%
2023/01/10	7	128.43	14	127.93	128.00	-7	11,953	-0.06%
2023/01/09	5	128.70	1	128.50	128.50	4	12,071	0.03%
2023/01/06	3	126.67	3	126.33	125.50	0	12,121	0.00%
2023/01/05	3	130.83	1	128.00	126.00	2	12,308	0.02%
2023/01/04	7	131.50	12.2	132.52	131.50	-5.2	12,352	-0.04%
2023/01/03	2	126.75	2	127.00	128.00	0	12,332	0.00%
2022/12/30	4	126.13	5	126.40	125.00	-1	12,404	-0.01%
2022/12/29	7	123.07	16	123.97	125.00	-9	12,503	-0.07%
2022/12/28	9	125.28	9	125.28	124.00	0	12,557	0.00%
2022/12/27	35	123.61	4	124.88	126.00	31	12,773	0.24%
2022/12/26	6	122.75	8	124.13	123.50	-2	12,916	-0.02%
2022/12/23	5	119.20	3	120.50	118.50	2	12,901	0.02%
2022/12/22	4	117.50	6	119.50	121.00	-2	13,302	-0.02%
2022/12/21	5	116.70	5	117.90	116.00	0	13,477	0.00%
2022/12/20	12	116.83	10	116.15	115.00	2	13,872	0.01%
2022/12/19	1	118.50	3	119.83	121.00	-2	14,066	-0.01%
2022/12/16	13	119.92	13	121.65	117.50	0	14,567	0.00%
2022/12/15	25.1	121.82	5	122.10	121.50	20.1	14,916	0.13%
2022/12/14	21.1	120.75	32	121.80	125.50	-10.9	15,006	-0.07%
2022/12/13	17	128.21	15.2	129.38	124.00	1.8	14,922	0.01%
2022/12/12	0.2	126.50	40	124.38	126.00	-39.8	15,033	-0.26%
2022/12/09	10	127.50	11	126.05	126.00	-1	15,054	-0.01%
2022/12/08	2	129.50	5	130.00	126.50	-3	15,116	-0.02%
2022/12/07	26	134.98	25	134.50	133.00	1	15,242	0.01%
2022/12/06	15	139.90	13	138.38	137.50	2	15,318	0.01%
2022/12/05	12	145.75	5	145.10	146.00	7	15,276	0.05%
2022/12/02	18	144.08	8	143.00	140.50	10	15,297	0.07%
2022/12/01	14	145.14	16	147.16	145.50	-2	15,224	-0.01%
2022/11/30	4	137.63	14	137.86	139.00	-10	15,098	-0.07%
2022/11/29	13	134.38	8	135.00	134.50	5	15,207	0.03%
2022/11/28	18	136.94	31	138.47	137.50	-13	15,301	-0.08%
2022/11/25	20	136.10	4	136.88	133.00	16	15,609	0.10%
2022/11/24	45	137.69	49	138.23	138.50	-4	15,786	-0.03%
2022/11/23	13	136.54	5	137.60	139.00	8	15,790	0.05%
2022/11/22	26	134.06	44	132.48	133.00	-18	15,724	-0.11%
2022/11/21	6	138.58	35	137.99	140.00	-29	15,677	-0.18%
2022/11/18	21	130.21	19	131.45	132.00	2	16,016	0.01%
2022/11/17	9	130.83	13	130.19	129.00	-4	16,067	-0.02%
2022/11/16	35	127.17	24	127.23	127.50	11	16,387	0.07%
2022/11/15	16	123.56	10	122.85	122.50	6	16,170	0.04%
2022/11/14	7	125.43	5	124.80	125.50	2	16,146	0.01%
2022/11/11	4	119.50	8	121.69	123.50	-4	15,907	-0.03%
2022/11/10	0	0.00	3	112.50	112.50	-3	15,655	-0.02%
2022/11/09	5	103.90	4	105.13	102.50	1	15,721	0.01%
2022/11/08	11	106.31	15	104.20	103.50	-4	15,558	-0.03%
2022/11/07	6	97.40	5	98.06	98.30	1	15,366	0.01%
2022/11/04	13	95.15	10	94.88	95.70	3	15,294	0.02%
2022/11/03	6	97.58	4	97.90	96.10	2	15,262	0.01%
2022/11/02	11	97.91	10	98.31	98.90	1	15,193	0.01%
2022/11/01	1	94.00	3	96.57	97.20	-2	15,161	-0.01%
2022/10/31	5	94.34	4	91.93	94.80	1	15,243	0.01%
2022/10/28	14	95.59	13	92.34	90.90	1	15,161	0.01%
2022/10/27	4	97.35	11	97.49	98.10	-7	15,131	-0.05%
2022/10/26	10	94.54	2	94.65	94.10	8	15,095	0.05%
2022/10/25	2	92.65	4.5	94.27	94.00	-2.5	15,137	-0.02%
2022/10/24	1	100.00	1	99.00	96.90	0	15,097	0.00%
2022/10/21	8	100.13	8.5	99.41	97.00	-0.5	15,130	0.00%
2022/10/20	1	103.00	1	104.00	103.00	0	15,319	0.00%
2022/10/19	12	104.42	12.5	103.28	103.00	-0.5	15,390	0.00%
2022/10/18	11	105.09	11	104.86	106.00	0	15,556	0.00%
2022/10/17	1	101.00	2	102.50	104.50	-1	15,629	-0.01%
2022/10/14	2	103.25	6	102.42	105.50	-4	15,523	-0.03%
2022/10/13	15.1	102.52	16	99.84	97.30	-0.9	15,500	-0.01%
2022/10/12	12	104.92	17	104.88	107.00	-5	15,437	-0.03%
2022/10/11	1	105.50	3.1	106.15	106.50	-2.1	15,317	-0.01%
2022/10/07	6	111.00	4	112.00	111.00	2	15,252	0.01%
2022/10/06	16	107.66	18	108.58	112.00	-2	15,299	-0.01%
2022/10/05	7	109.86	7	110.07	108.50	0	15,330	0.00%
2022/10/04	14	110.25	10	110.85	109.50	4	15,561	0.03%
2022/10/03	32	114.75	28.5	111.97	107.50	3.5	15,465	0.02%
2022/09/30	28	112.75	25	114.42	118.00	3	15,151	0.02%
2022/09/29	13	116.92	14	117.57	117.00	-1	15,015	-0.01%
2022/09/28	31	121.31	27	116.69	114.00	4	14,622	0.03%
2022/09/27	40	124.24	38	121.39	126.50	2	14,448	0.01%
2022/09/26	21	126.83	21	127.33	128.00	0	14,123	0.00%
2022/09/23	19	136.00	21	136.67	128.50	-2	13,976	-0.01%
2022/09/22	17	133.68	27	136.11	141.50	-10	13,628	-0.07%
2022/09/21	23	126.98	12	127.21	129.00	11	13,306	0.08%
2022/09/20	12	128.75	21	128.69	127.50	-9	13,189	-0.07%
2022/09/19	32	132.20	57	126.39	129.00	-25	13,139	-0.19%
2022/09/16	17	133.65	20.1	134.37	136.00	-3.1	13,015	-0.02%
2022/09/15	20.1	136.77	17	134.53	133.00	3.1	13,148	0.02%
2022/09/14	16	137.66	17	137.74	136.00	-1	13,158	-0.01%
2022/09/13	27.1	139.72	20.7	138.14	136.00	6.5	12,977	0.05%
2022/09/12	23	135.09	21	136.45	138.00	2	12,917	0.02%
2022/09/08	37	135.51	14	134.68	137.50	23	12,752	0.18%
2022/09/07	8	130.81	8.7	131.37	132.50	-0.7	12,521	-0.01%
2022/09/06	26	132.08	26	129.52	131.00	0	12,350	0.00%
2022/09/05	16	135.97	31	137.08	135.50	-15	11,997	-0.13%
2022/09/02	24	135.13	9	135.56	135.00	15	11,796	0.13%
2022/09/01	12	133.04	24.2	134.51	135.00	-12.2	11,582	-0.11%
2022/08/31	30	133.73	41.1	131.32	128.00	-11.1	11,057	-0.10%
2022/08/30	9	125.89	12.5	127.12	127.00	-3.5	10,604	-0.03%
2022/08/29	28	125.00	9.1	124.62	125.50	19	10,338	0.18%
2022/08/26	55.1	128.05	45	125.84	124.50	10.1	10,062	0.10%
2022/08/25	21.1	125.65	14	127.07	126.00	7.1	9,671	0.07%
2022/08/24	7	117.00	10	119.45	127.00	-3	8,980	-0.03%
2022/08/23	11	115.68	26	115.88	115.50	-15	8,671	-0.17%
2022/08/22	2	111.00	5	114.10	115.50	-3	8,082	-0.04%
2022/08/19	12	101.00	90	101.33	105.00	-78	7,963	-0.98%
2022/08/18	5	98.44	14	99.91	101.00	-9	7,753	-0.12%
2022/08/17	2	91.90	6	93.05	93.50	-4	7,567	-0.05%
2022/08/16	4	91.30	17	91.78	91.70	-13	7,495	-0.17%
2022/08/15	1	87.00	5	87.66	87.90	-4	7,420	-0.05%
2022/08/12	11	87.34	3	87.50	87.50	8	7,396	0.11%
2022/08/11	3	87.47	8	87.51	87.50	-5	7,401	-0.07%
2022/08/10	6	87.57	15	87.65	86.30	-9	7,387	-0.12%
2022/08/09	6	84.25	17	83.76	85.00	-11	7,324	-0.15%
2022/08/08	16	80.82	19	81.35	81.60	-3	7,277	-0.04%
2022/08/05	67	83.13	33	83.23	83.10	34	7,233	0.47%
2022/08/04	7	84.60	0	0.00	84.60	7	7,104	0.10%
2022/08/03	28	97.70	20	96.43	94.00	8	7,129	0.11%
2022/08/02	29	100.45	0	0.00	99.30	29	6,986	0.42%
2022/08/01	10	101.75	16	101.97	103.00	-6	6,882	-0.09%
2022/07/29	9	99.19	8	99.53	99.50	1	6,779	0.01%
2022/07/28	30	97.99	20	98.00	98.50	10	6,726	0.15%
2022/07/27	35	98.97	36	99.21	98.20	-1	6,671	-0.01%
2022/07/26	21	98.71	20	99.11	97.20	1	6,423	0.02%
2022/07/25	40	98.45	37	98.85	98.20	3	6,342	0.05%
2022/07/22	27	94.67	37	96.21	96.50	-10	6,095	-0.16%
2022/07/21	12	91.27	36	91.65	92.70	-24	5,955	-0.40%
2022/07/20	33	93.08	24.2	91.65	91.10	8.8	5,939	0.15%
2022/07/19	40	95.32	41	95.27	93.80	-1	5,865	-0.02%
2022/07/18	22	91.96	12	93.21	93.80	10	5,785	0.17%
2022/07/15	37	93.43	28	93.20	92.40	9	5,783	0.16%
2022/07/14	29	93.69	27	94.12	94.80	2	5,722	0.03%
2022/07/13	33	93.42	43	95.76	94.60	-10	5,583	-0.18%
2022/07/12	47.2	93.21	30	92.18	89.60	17.2	5,517	0.31%
2022/07/11	17	92.24	34	91.74	94.90	-17	5,359	-0.32%
2022/07/08	22	87.12	21	86.95	86.30	1	5,259	0.02%
2022/07/07	54	87.34	22	87.37	87.20	32	5,215	0.61%
2022/07/06	50	89.03	46	89.70	89.70	4	5,123	0.08%
2022/07/05	20	87.43	15	87.19	89.50	5	5,001	0.10%
2022/07/04	27	84.85	18	86.04	84.60	9	4,889	0.18%
2022/07/01	10	87.08	16	87.63	88.90	-6	4,828	-0.12%
2022/06/30	36	88.30	19	87.86	88.10	17	4,743	0.36%
2022/06/29	22	87.59	26	87.57	87.60	-4	4,732	-0.08%
2022/06/28	14	87.46	21	86.16	85.20	-7	4,860	-0.14%
2022/06/27	21	85.81	26	85.36	85.40	-5	4,885	-0.10%
2022/06/24	22	87.00	18	87.71	88.70	4	4,994	0.08%
2022/06/23	29	87.77	17	88.68	88.80	12	4,925	0.24%
2022/06/22	21	86.57	21	86.17	86.10	0	4,738	0.00%
2022/06/21	11	81.71	14	82.83	84.00	-3	4,679	-0.06%
2022/06/20	4	82.38	6	82.88	81.50	-2	4,778	-0.04%
2022/06/17	4.6	80.20	4	79.00	80.00	0.6	4,725	0.01%
2022/06/16	1	76.90	2	77.95	76.30	-1	4,721	-0.02%
2022/06/15	2	76.10	3	77.20	76.60	-1	4,789	-0.02%
2022/06/14	1	74.00	0	0.00	74.70	1	4,902	0.02%
2022/06/13	13	79.54	16	78.39	77.80	-3	4,958	-0.06%
2022/06/10	16	78.00	6.1	77.28	77.80	9.9	4,921	0.20%
2022/06/09	0	0.00	3	74.57	74.70	-3	4,887	-0.06%
2022/06/07	2	70.35	1	70.80	71.10	1	5,329	0.02%
2022/06/06	1.1	70.73	2	71.35	71.40	-0.9	5,477	-0.02%
2022/06/02	2	71.95	1	71.40	71.10	1	5,579	0.02%
2022/06/01	2	72.85	1	73.60	72.40	1	5,669	0.02%
2022/05/30	2	73.60	0	0.00	74.30	2	5,953	0.03%
2022/05/27	0	0.00	2	73.15	72.80	-2	6,174	-0.03%
2022/05/26	2	73.40	0	0.00	72.00	2	6,223	0.03%
2022/05/24	0	0.00	10	75.20	74.30	-10	6,402	-0.16%
2022/05/20	5	76.10	0.2	75.80	75.60	4.8	6,448	0.07%
2022/05/19	16	75.42	2	75.70	75.70	14	6,463	0.22%
2022/05/18	2	79.25	3	79.97	79.00	-1	6,430	-0.02%
2022/05/17	1	77.50	2	78.25	78.20	-1	6,413	-0.02%
2022/05/16	0	0.00	2	78.20	77.30	-2	6,408	-0.03%
2022/05/13	0	0.00	1	77.10	77.30	-1	6,402	-0.02%
2022/05/12	1	77.30	1	76.50	74.80	0	6,379	0.00%
2022/05/11	1	79.80	0	0.00	79.50	1	6,320	0.02%
2022/05/10	5	81.84	2	81.50	80.90	3	6,274	0.05%
2022/05/09	1	83.60	0	0.00	83.70	1	6,226	0.02%
2022/05/06	13	84.07	1	85.10	84.60	12	6,205	0.19%
2022/05/05	0	0.00	4	86.62	86.80	-4	6,167	-0.07%
2022/05/04	6	85.92	1	84.90	84.90	5	6,128	0.08%
2022/05/03	6	86.98	1	87.90	87.50	5	6,084	0.08%
2022/04/29	0	0.00	17	87.93	87.70	-17	6,022	-0.28%
2022/04/28	1	84.70	3	84.60	83.30	-2	5,927	-0.03%
2022/04/27	9	84.33	11	82.36	84.60	-2	5,889	-0.03%
2022/04/26	3	84.07	11	83.73	82.00	-8	5,841	-0.14%
2022/04/25	13	86.36	5	88.26	85.80	8	5,784	0.14%
2022/04/22	27	89.26	25	89.45	88.90	2	5,736	0.04%
2022/04/21	12	87.37	15	87.43	88.50	-3	5,626	-0.05%
2022/04/20	9	85.14	9	85.78	84.80	0	5,557	0.00%
2022/04/19	31	88.66	18	87.86	87.10	13	5,498	0.24%
2022/04/18	23	90.46	14	91.14	89.10	9	5,412	0.17%
2022/04/15	48	88.06	12	88.14	87.80	36	5,216	0.69%
2022/04/14	5.1	86.50	9	86.78	88.80	-3.9	4,966	-0.08%
2022/04/13	3	80.83	2	80.60	81.10	1	4,832	0.02%
2022/04/12	5	79.30	9	80.82	81.10	-4	4,813	-0.08%
2022/04/11	28	82.28	22	79.80	79.40	6	4,768	0.13%
2022/04/08	34.1	82.00	27	82.11	82.30	7.1	4,745	0.15%
2022/04/07	19.5	83.17	26	81.80	80.70	-6.5	4,824	-0.14%
2022/04/06	13	83.39	82	83.26	84.60	-69	4,806	-1.44%
2022/04/01	16	85.80	11	85.80	85.90	5	4,732	0.11%
2022/03/31	64	93.88	33.1	90.27	89.60	30.9	4,496	0.69%
2022/03/30	19	99.38	20	98.58	98.20	-1	4,203	-0.02%
2022/03/29	28	97.67	32	99.38	99.80	-4	4,081	-0.10%
2022/03/28	25	98.40	18	97.49	94.60	7	3,854	0.18%
2022/03/25	23	98.99	32	98.88	97.00	-9	3,748	-0.24%
2022/03/24	28	100.27	15	100.44	98.10	13	3,661	0.36%
2022/03/23	19	97.13	12	98.56	99.60	7	3,503	0.20%
2022/03/22	11	96.28	14	96.79	94.20	-3	3,278	-0.09%
2022/03/21	19	90.65	25	90.66	91.00	-6	3,098	-0.19%
2022/03/18	11	91.91	12	92.46	93.00	-1	3,007	-0.03%
2022/03/17	5	90.26	19	90.95	91.80	-14	2,904	-0.48%
2022/03/16	20	84.34	17	83.94	84.50	3	2,733	0.11%
2022/03/15	9.1	82.62	7	82.76	81.60	2.1	2,631	0.08%
2022/03/14	11	80.85	12	80.89	81.00	-1	2,527	-0.04%
2022/03/11	7	83.83	4	81.55	81.20	3	2,459	0.12%
2022/03/10	21	89.87	23	90.77	88.00	-2	2,301	-0.09%
2022/03/09	7	85.21	3	87.73	88.10	4	1,984	0.20%
2022/03/08	6	83.52	1	81.80	80.10	5	1,852	0.27%
2022/03/07	10	86.46	3	86.33	85.00	7	1,753	0.40%
2022/03/04	14	91.34	3	90.90	89.10	11	1,673	0.66%
2022/03/03	18	87.38	21	86.62	89.50	-3	1,559	-0.19%
2022/03/02	14	81.87	16	83.69	85.20	-2	1,389	-0.14%
2022/03/01	2	78.00	6	77.60	78.00	-4	1,175	-0.34%
2022/02/25	3	76.13	2	77.75	77.90	1	1,116	0.09%
2022/02/23	3	72.53	6	73.47	73.20	-3	912	-0.33%
2022/02/22	8	68.65	0	0.00	69.50	8	857	0.93%
2022/02/21	22	70.02	0	0.00	70.00	22	851	2.59%
2022/02/14	0	0.00	1	65.90	66.30	-1	812	-0.12%
2022/01/21	0	0.00	1	63.10	63.10	-1	780	-0.13%
2022/01/11	0	0.00	2	67.30	66.00	-2	754	-0.27%
2022/01/10	0	0.00	1	68.30	67.70	-1	745	-0.13%
2022/01/07	0	0.00	2	68.10	66.60	-2	742	-0.27%
2022/01/06	1	68.50	0	0.00	68.70	1	735	0.14%
2022/01/04	3	70.03	2	70.30	70.00	1	715	0.14%
2022/01/03	2	71.00	1	70.90	70.30	1	709	0.14%
2021/12/30	4	72.38	2	72.75	72.60	2	686	0.29%
2021/12/29	0	0.00	5	71.00	71.50	-5	559	-0.89%
2021/12/27	0	0.00	1	65.90	64.40	-1	483	-0.21%
2021/12/20	0	0.00	1	63.50	63.90	-1	479	-0.21%
2021/12/16	0.3	63.10	0	0.00	63.40	0.3	473	0.07%
2021/12/13	0	0.00	1	64.00	65.20	-1	461	-0.22%
2021/12/10	0	0.00	1	63.30	63.20	-1	444	-0.22%
2021/12/09	1	63.10	6	63.00	62.70	-5	441	-1.13%
2021/12/08	1.2	62.22	1	63.10	62.80	0.2	442	0.05%
2021/12/07	1	62.60	0	0.00	62.60	1	433	0.23%
2021/12/06	12	64.48	0	0.00	63.60	12	426	2.81%
2021/12/03	0	0.00	1	63.10	63.80	-1	415	-0.24%
2021/12/02	15	62.45	1	63.50	63.60	14	402	3.48%
2021/11/18	0	0.00	1	56.60	56.70	-1	287	-0.35%
2021/11/17	1	56.40	0	0.00	56.30	1	282	0.35%
2021/11/15	0	0.00	7	56.81	56.90	-7	286	-2.44%
2021/11/11	0	0.00	1	58.20	58.00	-1	290	-0.34%
2021/11/04	0	0.00	9	58.52	58.30	-9	299	-3.00%
2021/11/01	0	0.00	1	59.30	59.40	-1	322	-0.31%
2021/10/22	2	58.70	2	57.65	57.70	0	332	0.00%
2021/10/20	1	57.80	0	0.00	57.10	1	330	0.30%
2021/10/19	0	0.00	1	58.00	57.70	-1	331	-0.30%
2021/10/18	1	57.20	0	0.00	57.30	1	332	0.30%
2021/10/14	0	0.00	1	57.10	57.80	-1	348	-0.29%
2021/10/13	1	56.70	0	0.00	56.30	1	347	0.29%
2021/10/12	0	0.00	3	56.90	56.70	-3	347	-0.86%
2021/10/08	3	56.20	2	56.80	56.60	1	348	0.29%
2021/10/07	0	0.00	1	54.30	55.80	-1	347	-0.29%
2021/10/06	1	53.70	0	0.00	53.50	1	353	0.28%
2021/10/04	0	0.00	1	55.80	55.00	-1	399	-0.25%
2021/10/01	3	55.23	0	0.00	55.10	3	401	0.75%
2021/09/30	1	55.30	1	55.40	55.40	0	403	0.00%
2021/09/29	1	54.30	0	0.00	54.50	1	400	0.25%
2021/09/27	1	56.10	0	0.00	55.90	1	401	0.25%
2021/09/22	0	0.00	3	54.77	54.60	-3	409	-0.73%
2021/09/17	1	55.70	0	0.00	55.50	1	411	0.24%
2021/09/14	0	0.00	1	58.30	57.90	-1	411	-0.24%
2021/09/10	3	59.90	0	0.00	59.90	3	418	0.72%
2021/09/08	0	0.00	1	60.00	60.00	-1	420	-0.24%
2021/09/07	0	0.00	1	61.00	61.20	-1	422	-0.24%
2021/09/06	1	61.80	1	62.40	61.00	0	429	0.00%
2021/08/30	1	61.00	0	0.00	61.00	1	460	0.22%
2021/08/27	1	62.20	0	0.00	61.50	1	464	0.22%
2021/08/26	0	0.00	3	60.87	60.30	-3	469	-0.64%
2021/08/25	0	0.00	1	59.70	60.30	-1	483	-0.21%
2021/08/24	2	58.85	1	59.10	58.80	1	516	0.19%
2021/08/20	1	58.50	1	58.50	58.50	0	543	0.00%
2021/08/19	3	59.97	3	58.70	58.60	0	549	0.00%
2021/08/18	2.3	60.74	2	61.20	61.70	0.3	546	0.05%
2021/08/16	1	63.20	0	0.00	63.20	1	549	0.18%
2021/08/13	2	63.90	0	0.00	63.90	2	553	0.36%
2021/08/12	1.2	64.12	1	63.90	63.50	0.2	559	0.04%
2021/08/09	2	65.85	0	0.00	64.80	2	600	0.33%
2021/08/06	0	0.00	1	66.50	66.20	-1	607	-0.16%
2021/08/05	0	0.00	1	65.90	66.30	-1	615	-0.16%
2021/08/04	0	0.00	2	64.50	65.10	-2	631	-0.32%
2021/08/02	1	63.40	0	0.00	63.50	1	649	0.15%
2021/07/28	0	0.00	3	62.40	62.30	-3	676	-0.44%
2021/07/27	1	63.30	0	0.00	63.70	1	698	0.14%
2021/07/23	2	63.80	0	0.00	64.10	2	716	0.28%
2021/07/20	2	66.40	5	66.66	65.30	-3	772	-0.39%
2021/07/15	3	65.17	0	0.00	65.40	3	796	0.38%
2021/07/14	1	63.90	0	0.00	64.00	1	808	0.12%
2021/07/12	0	0.00	2	68.90	66.00	-2	824	-0.24%
2021/07/09	6	67.10	3	67.43	68.10	3	822	0.36%
2021/07/08	1	64.20	0	0.00	65.30	1	836	0.12%
2021/07/05	1.5	64.93	0	0.00	65.00	1.5	1,103	0.14%
2021/07/02	0.3	64.30	0.4	65.00	64.60	-0.1	1,110	-0.01%
2021/07/01	1.2	64.75	3	65.03	65.00	-1.8	1,124	-0.16%
2021/06/24	0	0.00	7	65.79	65.90	-7	1,177	-0.59%
2021/06/22	1	64.90	0	0.00	64.90	1	1,215	0.08%
2021/06/21	2	65.10	5	65.00	65.50	-3	1,280	-0.23%
2021/06/16	2	67.20	0.1	67.01	66.20	1.9	1,378	0.14%
2021/06/15	0	0.00	17	67.47	67.00	-17	1,420	-1.20%
2021/06/11	4	68.88	0	0.00	67.50	4	1,432	0.28%
2021/06/10	5	69.38	0	0.00	69.10	5	1,436	0.35%
2021/06/09	3	69.97	2	70.20	69.10	1	1,444	0.07%
2021/06/08	3	69.00	1	69.00	69.30	2	1,449	0.14%
2021/06/07	1	67.10	2	68.30	68.80	-1	1,457	-0.07%
2021/06/03	0	0.00	1	68.80	68.80	-1	1,464	-0.07%
2021/06/02	9	68.22	11	68.54	67.70	-2	1,473	-0.14%
2021/06/01	10	68.05	9	67.59	69.00	1	1,496	0.07%
2021/05/31	8	65.00	0	0.00	64.00	8	1,480	0.54%
2021/05/28	2.1	66.20	0	0.00	66.10	2.1	1,488	0.14%
2021/05/27	1	65.20	6	66.53	66.60	-5	1,542	-0.32%
2021/05/26	0	0.00	20	64.55	65.40	-20	1,606	-1.25%
2021/05/25	5	65.40	2	65.20	63.60	3	1,728	0.17%
2021/05/21	3	64.20	1	64.50	65.00	2	1,940	0.10%
2021/05/20	3	63.93	0	0.00	63.60	3	1,936	0.15%
2021/05/19	0	0.00	2	65.30	64.30	-2	1,940	-0.10%
2021/05/18	1	60.80	4	62.00	62.40	-3	1,933	-0.16%
2021/05/17	2	60.00	0	0.00	59.50	2	1,922	0.10%
2021/05/14	1	65.20	7	65.84	64.60	-6	1,906	-0.31%
2021/05/13	0	0.00	2	64.10	63.50	-2	1,896	-0.11%
2021/05/12	3	62.60	2	67.20	62.10	1	1,884	0.05%
2021/05/11	3	65.97	3	66.30	65.10	0	1,858	0.00%
2021/05/10	2	67.55	1	69.00	67.10	1	1,849	0.05%
2021/05/07	2	66.75	2	68.15	68.40	0	1,843	0.00%
2021/05/05	0	0.00	4	67.75	67.00	-4	1,824	-0.22%
2021/05/03	2	71.45	1	72.70	70.30	1	1,800	0.06%
2021/04/28	3	73.20	0	0.00	72.80	3	1,789	0.17%
2021/04/27	0	0.00	11	71.32	74.80	-11	1,773	-0.62%
2021/04/26	1	70.60	10	70.70	71.00	-9	1,747	-0.51%
2021/04/23	2	69.70	0	0.00	70.50	2	1,753	0.11%
2021/04/22	7	72.87	3	70.83	70.30	4	1,757	0.23%
2021/04/20	0	0.00	5	72.10	73.30	-5	1,742	-0.29%
2021/04/16	5	73.74	5	73.70	73.60	0	1,718	0.00%
2021/04/15	3	74.73	10	74.40	74.30	-7	1,707	-0.41%
2021/04/14	0	0.00	8	74.89	74.70	-8	1,694	-0.47%
2021/04/13	44	81.41	3	80.07	75.40	41	1,655	2.48%
2021/04/12	5	76.72	6	78.27	81.80	-1	1,530	-0.07%
2021/04/09	4	75.28	3	76.42	74.40	1	1,445	0.07%
2021/04/08	2	72.40	0	0.00	72.30	2	1,398	0.14%
2021/04/07	0	73.60	0	0.00	72.80	0	1,397	0.00%
2021/04/01	3	71.63	0	0.00	72.30	3	1,382	0.22%
2021/03/31	1	71.70	5	72.10	72.30	-4	1,374	-0.29%
2021/03/30	17	73.36	0	0.00	72.30	17	1,362	1.25%
2021/03/29	9	74.86	0	75.00	73.80	9	1,346	0.67%
2021/03/26	1	74.00	0	0.00	74.30	1	1,333	0.08%
2021/03/25	20	76.18	0	0.00	74.30	20	1,327	1.51%
2021/03/24	2	75.39	4.1	75.20	75.50	-2	1,297	-0.16%
2021/03/23	4	72.30	7.1	71.89	73.00	-3.1	1,230	-0.25%
2021/03/22	1	72.00	0	0.00	71.30	1	1,210	0.08%
2021/03/19	1	73.30	2	74.77	74.00	-1	1,188	-0.09%
2021/03/18	0	73.90	0	0.00	73.60	0	1,127	0.00%
2021/03/17	1	70.40	0	0.00	70.60	1	1,087	0.09%
2021/03/16	0.1	70.19	0	0.00	70.10	0.1	1,073	0.01%
2021/03/15	0	0.00	5	70.10	70.10	-5	1,071	-0.47%
2021/03/12	0	0.00	1	69.10	70.00	-1	1,076	-0.09%
2021/03/11	0	71.00	1	71.00	70.30	-1	1,072	-0.09%
2021/03/10	0	69.00	0	0.00	69.20	0	1,062	0.00%
2021/03/09	0	0.00	7	69.80	69.20	-7	1,065	-0.66%
2021/03/08	1	71.20	4	71.40	71.40	-3	1,066	-0.28%
2021/03/05	10	69.12	1	68.00	68.60	9	1,052	0.86%
2021/03/04	2	71.20	0	0.00	71.20	2	1,024	0.20%
2021/03/02	0	0.00	1	76.90	71.50	-1	1,005	-0.10%
2021/02/26	1	75.50	11.7	76.76	76.10	-10.7	964	-1.11%
2021/02/25	7	73.80	1	74.00	72.80	6	898	0.67%
2021/02/24	31	70.63	9	70.11	69.60	22	771	2.85%
2021/02/23	0	0.00	11	66.90	66.90	-11	574	-1.92%
2021/02/22	10	60.90	0	0.00	60.90	10	564	1.77%
2021/02/18	1	49.90	0	0.00	50.40	1	560	0.18%
2021/01/25	2	49.30	1	49.00	50.20	1	540	0.19%
2021/01/22	1	48.80	0	0.00	48.70	1	534	0.19%
2021/01/11	0.5	53.80	0	0.00	54.10	0.5	478	0.10%
2021/01/04	0	0.00	6	57.80	57.90	-6	494	-1.21%
2020/12/31	1	57.90	0	0.00	57.90	1	487	0.21%
2020/12/24	0	0.00	1	60.00	59.70	-1	464	-0.22%
2020/12/22	2	61.00	0	0.00	60.30	2	472	0.42%
2020/12/18	0.5	58.60	0	0.00	58.80	0.5	476	0.10%
2020/12/11	0	0.00	1	60.70	59.10	-1	482	-0.21%
2020/12/09	0	0.00	1	63.00	61.80	-1	482	-0.21%
2020/12/08	0	0.00	1	63.10	63.10	-1	480	-0.21%
2020/12/03	1	61.20	2	60.90	59.70	-1	460	-0.22%
2020/11/27	0	0.00	2	60.10	59.40	-2	433	-0.46%
2020/11/26	2	58.30	0	0.00	57.90	2	421	0.47%
2020/11/25	0	0.00	0.1	59.70	59.70	-0.1	419	-0.03%
2020/11/24	0	0.00	80	56.75	56.20	-80	400	-19.96%
2020/11/23	0	0.00	22	56.74	57.00	-22	411	-5.35%
2020/11/20	2	57.80	5	57.50	57.50	-3	422	-0.71%
2020/11/19	0	0.00	6	58.52	58.60	-6	421	-1.42%
2020/11/17	4	53.90	0	0.00	53.90	4	415	0.96%
2020/10/27	0	0.00	1	57.00	56.60	-1	605	-0.17%
2020/10/19	1	61.10	0	0.00	60.40	1	688	0.15%
2020/10/12	4	60.80	0	0.00	59.10	4	859	0.47%
2020/09/29	1	61.70	0	0.00	61.00	1	1,395	0.07%
2020/09/25	0	0.00	1	61.50	61.20	-1	1,512	-0.07%
2020/09/15	2	67.60	4	68.40	68.20	-2	1,990	-0.10%
2020/09/14	2	67.20	0	0.00	67.10	2	2,046	0.10%
2020/09/11	0	0.00	2	68.15	67.90	-2	2,215	-0.09%
2020/09/03	0	0.00	7	70.00	70.00	-7	2,610	-0.27%
2020/09/02	0	0.00	6	70.60	71.00	-6	2,666	-0.23%
2020/08/26	10	70.95	0	0.00	70.40	10	3,048	0.33%
2020/08/19	1	73.00	0	0.00	70.60	1	3,644	0.03%
2020/08/18	0	0.00	4	69.90	69.90	-4	3,638	-0.11%
2020/08/17	0	0.00	5	70.60	70.60	-5	3,648	-0.14%
2020/08/13	1	70.50	7	69.91	69.90	-6	3,658	-0.16%
2020/08/12	2	71.50	2	72.10	71.50	0	3,653	0.00%
2020/08/11	0	0.00	3	74.90	73.10	-3	3,649	-0.08%
2020/08/10	13	76.38	6	75.22	75.30	7	3,643	0.19%
2020/08/07	3	76.93	1	76.90	76.80	2	3,640	0.05%
2020/08/06	12	77.38	1	77.00	75.60	11	3,625	0.30%
2020/07/29	4	74.18	1	73.90	72.50	3	3,646	0.08%
2020/07/28	0	0.00	7	70.00	70.10	-7	3,644	-0.19%
2020/07/27	4	72.93	2	71.40	71.20	2	3,635	0.06%
2020/07/24	31	73.80	0	0.00	73.80	31	3,620	0.86%
2020/07/23	0	0.00	33	76.00	75.60	-33	3,625	-0.91%
2020/07/20	0	0.00	1	69.80	75.50	-1	3,579	-0.03%
2020/07/17	6	75.50	0	0.00	74.10	6	3,535	0.17%
2020/07/16	0	0.00	1	82.00	82.20	-1	3,461	-0.03%
2020/07/14	3	82.93	3.2	82.73	82.20	-0.2	3,422	-0.01%
2020/07/13	14	89.59	5	89.18	87.20	9	3,386	0.27%
2020/07/09	1	81.00	1	86.00	83.50	0	3,161	0.00%
2020/07/08	3	80.30	0	0.00	80.60	3	3,033	0.10%
2020/07/07	1	80.00	1	79.30	79.60	0	2,989	0.00%
2020/07/06	1	83.00	0	0.00	84.00	1	2,934	0.03%
2020/07/03	0	0.00	5	82.52	82.10	-5	2,885	-0.17%
2020/07/02	11	84.48	4	85.50	83.50	7	2,836	0.25%
2020/07/01	1	81.00	0	0.00	80.60	1	2,680	0.04%
2020/06/30	3	80.50	13	79.89	80.00	-10	2,664	-0.38%
2020/06/29	3	80.00	3	78.60	80.00	0	2,643	0.00%
2020/06/24	3	77.30	13	79.46	78.20	-10	2,616	-0.38%
2020/06/23	11	82.95	3	81.73	80.10	8	2,602	0.31%
2020/06/22	1	81.10	0	0.00	78.70	1	2,505	0.04%
2020/06/19	8	80.34	8.1	80.33	79.50	-0.1	2,484	0.00%
2020/06/18	27	83.69	27	82.64	82.70	0	2,440	0.00%
2020/06/17	14.1	74.98	5	75.66	78.10	9.1	2,272	0.40%
2020/06/16	5	74.56	2	73.75	74.40	3	2,197	0.14%
2020/06/15	103	72.52	5.1	74.40	75.60	97.9	2,101	4.66%	大買/
2020/06/12	7	68.84	4	68.48	68.80	3	2,036	0.15%
2020/06/11	1	68.50	1	71.90	69.00	0	2,031	0.00%
2020/06/10	1	72.80	1	73.80	74.00	0	1,987	0.00%
2020/06/09	2	78.00	1	75.80	74.80	1	1,958	0.05%
2020/06/08	2	76.00	2	74.85	74.70	0	1,924	0.00%
2020/06/05	4	77.40	6	77.63	78.10	-2	1,865	-0.11%
2020/06/04	2	72.25	6	72.68	74.60	-4	1,735	-0.23%
2020/06/03	4	73.05	1	71.00	70.00	3	1,635	0.18%
2020/06/02	4	73.30	3	72.87	72.00	1	1,589	0.06%
2020/06/01	3	74.77	3	74.87	75.50	0	1,543	0.00%
2020/05/29	3	70.47	38	72.52	72.30	-35	1,371	-2.55%
2020/05/28	32	70.78	1	66.00	66.90	31	1,205	2.57%
2020/05/27	4	66.53	7	67.44	67.40	-3	1,119	-0.27%
2020/05/26	4	63.98	3	63.43	63.50	1	1,004	0.10%
2020/05/25	3	57.97	0	0.00	58.70	3	926	0.32%
2020/05/21	2	57.00	1	56.00	56.70	1	915	0.11%
2020/05/20	1	55.00	0	0.00	55.10	1	914	0.11%
2020/05/18	0	0.00	2	55.00	54.70	-2	990	-0.20%
2020/05/14	2	54.15	0	0.00	53.30	2	992	0.20%
2020/05/11	1	54.70	1	55.00	54.20	0	1,116	0.00%
2020/04/08	1	45.40	0	0.00	46.20	1	923	0.11%
2020/04/06	0	0.00	1	43.90	44.70	-1	913	-0.11%
2020/04/01	1	44.95	2	44.20	44.40	-1	903	-0.11%
2020/03/30	0	0.00	1	42.40	42.10	-1	882	-0.11%
2020/03/27	3	45.17	3	44.63	43.85	0	871	0.00%
2020/03/25	0	0.00	2	40.35	39.60	-2	837	-0.24%
2020/03/18	0.7	37.00	0	0.00	37.00	0.7	764	0.09%
2020/03/17	1	39.95	16	40.03	39.95	-15	753	-1.99%
2020/03/12	0	0.00	2	51.75	50.50	-2	701	-0.29%
2020/03/09	1	61.30	0	0.00	59.20	1	668	0.15%
2020/03/05	0	0.00	1	62.00	62.20	-1	658	-0.15%
2020/03/04	1.1	60.09	0	0.00	60.00	1.1	654	0.17%
2020/02/24	1	63.80	0	0.00	64.00	1	642	0.16%
2020/02/21	16	65.38	0.1	65.20	65.20	15.9	634	2.51%
2020/02/20	0	0.00	1.1	66.90	66.80	-1.1	622	-0.18%
2020/02/19	3	66.97	1	67.60	68.50	2	600	0.33%
2020/02/14	0	0.00	1	62.10	62.10	-1	543	-0.18%
2020/02/13	3	62.50	15	62.87	62.70	-12	529	-2.27%
2020/02/12	2	60.40	2	60.50	60.50	0	469	0.00%
2020/02/11	0	0.00	1	54.50	55.00	-1	409	-0.24%
2020/02/06	0	0.00	1	54.10	54.60	-1	409	-0.24%
2020/02/05	0	0.00	1	55.50	55.20	-1	412	-0.24%
2020/02/04	0	0.00	1	54.60	54.70	-1	414	-0.24%
2020/01/31	4	57.10	4	55.90	55.30	0	411	0.00%
2020/01/30	1	56.60	6	59.00	56.20	-5	404	-1.24%
2020/01/20	1	62.50	1.2	62.20	62.20	-0.2	389	-0.05%
2020/01/14	0.1	63.20	0	0.00	63.40	0.1	384	0.03%
2020/01/13	1	63.40	1	63.40	63.20	0	384	0.00%
2020/01/07	1	64.80	0	0.00	64.80	1	391	0.26%
2019/12/23	0	67.90	0	0.00	68.00	0	460	0.00%
2019/12/16	0.1	67.00	0	0.00	67.50	0.1	478	0.02%
2019/12/06	1	69.10	1	68.60	68.40	0	535	0.00%
2019/12/02	13	69.40	0	0.00	69.50	13	580	2.24%
2019/11/29	1	71.70	1	71.10	70.20	0	587	0.00%
2019/11/28	0	0.00	1	71.40	71.50	-1	597	-0.17%
2019/11/27	1	69.20	1	69.60	68.50	0	601	0.00%
2019/11/26	1	70.40	0	0.00	69.20	1	657	0.15%
2019/11/21	2	69.00	0	0.00	70.40	2	685	0.29%
2019/11/20	0	0.00	16	69.01	69.00	-16	688	-2.32%
2019/11/14	17	67.46	0	0.00	67.50	17	769	2.21%
2019/11/12	1	71.60	0	0.00	71.80	1	862	0.12%
2019/11/07	2	75.00	2	76.35	75.50	0	916	0.00%
2019/11/06	2	74.50	0	0.00	74.40	2	926	0.22%
2019/11/04	1	74.90	1	75.80	75.90	0	967	0.00%
2019/11/01	1	73.70	0	0.00	74.50	1	968	0.10%
2019/10/31	1	72.70	0	0.00	72.90	1	970	0.10%
2019/10/30	1	74.50	4	74.05	73.70	-3	970	-0.31%
2019/10/29	0	0.00	1	71.90	72.00	-1	971	-0.10%
2019/10/25	1	72.60	0	0.00	72.10	1	1,016	0.10%
2019/10/24	1	72.40	0	0.00	72.40	1	1,019	0.10%
2019/10/23	2	72.45	0	0.00	72.00	2	1,026	0.19%
2019/10/22	0	0.00	3	72.73	72.20	-3	1,029	-0.29%
2019/10/21	4	73.93	0	0.00	73.10	4	1,032	0.39%
2019/10/16	0	0.00	1	71.60	71.60	-1	1,051	-0.10%
2019/10/15	1	72.00	0	0.00	71.90	1	1,058	0.09%
2019/10/04	1	75.30	0	0.00	75.60	1	1,051	0.10%
2019/10/01	0	0.00	1	76.30	77.00	-1	1,052	-0.10%
2019/09/26	1	83.70	6	82.10	82.50	-5	1,030	-0.49%
2019/09/24	1	80.60	0	0.00	80.60	1	1,020	0.10%
2019/09/18	0	0.00	3	79.50	78.30	-3	1,018	-0.29%
2019/09/16	0	0.00	4	78.68	78.50	-4	1,016	-0.39%
2019/09/11	4	79.83	1	80.50	78.50	3	1,015	0.30%
2019/09/10	2	78.90	3	78.90	79.50	-1	1,005	-0.10%
2019/09/09	6	78.10	13	78.20	78.00	-7	978	-0.72%
2019/09/05	0	0.00	1	76.60	76.60	-1	964	-0.10%
2019/09/03	6	76.50	1.2	76.50	76.50	4.8	974	0.49%
2019/08/30	0	0.00	5	76.50	77.00	-5	957	-0.52%
2019/08/29	4	77.20	4	77.23	77.50	0	940	0.00%
2019/08/28	3	72.30	0	0.00	72.60	3	880	0.34%
2019/08/26	0	0.00	4	71.70	70.50	-4	859	-0.47%
2019/08/23	13	74.30	0	0.00	73.90	13	846	1.54%
2019/08/22	18	75.19	13.1	73.92	75.00	4.9	843	0.58%
2019/08/21	6	74.90	10	76.10	75.10	-4	836	-0.48%
2019/08/20	11	76.49	5	76.20	76.70	6	823	0.73%
2019/08/19	12.2	75.28	6	74.33	75.00	6.2	802	0.77%
2019/08/16	3	71.80	11	71.73	72.10	-8	781	-1.02%
2019/08/15	27	67.19	30	65.68	69.50	-3	727	-0.41%
2019/08/14	14	67.63	1	66.60	64.10	13	672	1.93%
2019/08/13	1	67.90	0	0.00	67.90	1	643	0.16%
2019/08/12	0	0.00	1	69.80	69.70	-1	639	-0.16%
2019/08/08	0	0.00	12	69.47	69.90	-12	630	-1.90%
2019/08/06	1	72.20	0	0.00	71.50	1	608	0.16%
2019/08/05	1	79.00	0	0.00	75.80	1	594	0.17%
2019/08/01	0	0.00	1	80.90	80.20	-1	585	-0.17%
2019/07/31	1	81.40	3	81.33	81.40	-2	581	-0.34%
2019/07/30	2	82.40	3.1	88.20	80.50	-1.1	569	-0.20%
2019/07/29	1	89.50	10	89.34	89.00	-9	528	-1.70%
2019/07/26	0	0.00	14	89.60	89.50	-14	525	-2.67%
2019/07/25	0	0.00	9	89.59	89.80	-9	524	-1.71%
2019/07/22	1	90.10	1	90.00	90.00	0	518	0.00%
2019/07/19	2	92.15	0	0.00	91.10	2	513	0.39%
2019/07/11	1	90.00	1	90.80	89.50	0	487	0.00%
2019/07/10	0	0.00	1.3	90.30	90.50	-1.3	485	-0.27%
2019/07/08	1	91.20	0	0.00	91.30	1	488	0.20%
2019/07/05	3	92.47	0	0.00	91.90	3	499	0.60%
2019/07/04	0	0.00	0.1	92.60	92.60	-0.1	508	-0.02%
2019/07/02	2	90.60	2	91.20	91.70	0	546	0.00%
2019/06/28	6.1	89.90	0	0.00	89.80	6.1	530	1.15%
2019/06/27	1	89.00	0	0.00	89.00	1	530	0.19%
2019/06/20	2	89.40	6	89.50	93.00	-4	541	-0.74%
2019/06/18	6	88.90	3	89.03	88.90	3	540	0.56%
2019/06/14	1	90.40	1	89.50	89.00	0	551	0.00%
2019/06/13	0	0.00	6	91.90	92.10	-6	547	-1.10%
2019/06/12	6	93.30	6	94.70	93.40	0	547	0.00%
2019/06/11	0	0.00	1	93.00	93.50	-1	548	-0.18%
2019/06/05	0	0.00	1	88.20	88.30	-1	579	-0.17%
2019/05/31	6	90.10	0	0.00	89.00	6	713	0.84%
2019/05/29	1	91.10	6	91.10	91.50	-5	790	-0.63%
2019/05/28	2	88.50	2	89.10	92.20	0	790	0.00%
2019/05/27	8	88.73	2	89.10	88.50	6	792	0.76%
2019/05/24	1	88.70	0	0.00	87.80	1	795	0.13%
2019/05/23	0	0.00	0.1	87.80	87.60	-0.1	797	-0.01%
2019/05/22	0	0.00	0.1	92.70	91.70	-0.1	789	-0.01%
2019/05/15	0.1	94.00	0	0.00	94.00	0.1	818	0.01%
2019/05/13	1	96.10	0	0.00	96.00	1	813	0.12%
2019/05/09	0.1	101.00	2	101.50	101.00	-1.9	803	-0.24%
2019/05/08	0.1	104.00	0	0.00	104.00	0.1	801	0.01%
2019/05/06	1.1	105.32	0	0.00	103.50	1.1	803	0.14%
2019/05/02	0.1	106.00	0	0.00	106.00	0.1	807	0.01%
2019/04/30	1	105.00	1	107.00	106.50	0	806	0.00%
2019/04/25	0	0.00	2	109.00	109.00	-2	802	-0.25%
2019/04/24	2	107.50	0	0.00	108.00	2	822	0.24%
2019/04/22	0	0.00	0.1	109.50	109.50	-0.1	824	-0.01%
2019/04/19	1	106.50	0	0.00	107.00	1	823	0.12%
2019/04/18	0.1	106.50	0	0.00	107.00	0.1	822	0.01%
2019/04/12	0	0.00	0.1	111.50	109.50	-0.1	843	-0.01%
2019/04/11	0	0.00	3.1	112.98	111.50	-3.1	841	-0.37%
2019/04/10	5	116.00	0	0.00	114.00	5	831	0.60%
2019/04/09	1	117.50	6	116.92	116.50	-5	824	-0.61%
2019/04/08	0	0.00	0.1	117.50	117.50	-0.1	790	-0.01%
2019/03/29	0.1	106.50	0	0.00	107.50	0.1	760	0.01%
2019/03/28	0.1	106.50	0	0.00	106.50	0.1	758	0.01%
2019/03/27	0.1	105.00	0	0.00	106.00	0.1	757	0.01%
2019/03/26	0	0.00	1	108.50	107.50	-1	746	-0.13%
2019/03/21	1	111.50	0	0.00	113.00	1	733	0.14%
2019/03/18	2	113.75	0	0.00	112.00	2	738	0.27%
2019/03/14	0.5	113.00	0	0.00	113.50	0.5	735	0.07%
2019/03/13	0	0.00	0.1	114.50	114.50	-0.1	730	-0.01%
2019/03/11	2	117.50	0	0.00	116.00	2	722	0.28%
2019/03/08	2	117.00	2.1	118.50	118.50	-0.1	714	-0.01%
2019/03/07	1	118.50	7	117.00	116.50	-6	708	-0.85%
2019/03/06	4	111.00	2	114.00	114.00	2	648	0.31%
2019/03/05	8	111.63	2.1	112.29	108.00	5.9	603	0.98%
2019/02/21	0.2	106.50	1	105.00	106.50	-0.8	531	-0.15%
2019/02/15	2	106.50	1	109.00	105.50	1	504	0.20%
2019/02/13	1.1	104.40	0	0.00	103.00	1.1	484	0.22%
2019/02/12	0.2	104.00	0	0.00	103.00	0.2	483	0.04%
2019/01/28	0	0.00	7	105.00	105.50	-7	534	-1.31%
2019/01/25	0	0.00	1	105.50	105.50	-1	551	-0.18%
2019/01/24	0.1	104.50	0	0.00	104.50	0.1	573	0.02%
2019/01/23	7	105.00	0	0.00	104.00	7	586	1.19%
2019/01/22	1	103.00	0	0.00	104.00	1	597	0.17%
2019/01/18	0.1	102.50	0	0.00	102.50	0.1	612	0.02%
2019/01/17	1.1	102.50	6	102.50	103.00	-4.9	620	-0.79%
2019/01/16	9	101.11	0	0.00	102.50	9	619	1.45%
2019/01/15	0	0.00	6	107.50	107.00	-6	600	-1.00%
2019/01/10	6	113.00	0	0.00	112.00	6	602	1.00%
2019/01/09	0	0.00	2	114.00	113.00	-2	605	-0.33%
2019/01/08	1.4	116.64	6	116.50	117.50	-4.6	598	-0.77%
2019/01/07	6	114.50	0	0.00	114.00	6	603	0.99%
2019/01/04	0	0.00	6	114.08	114.00	-6	610	-0.98%
2019/01/03	7	110.36	0	0.00	110.00	7	622	1.12%
2018/12/24	1	113.50	1	113.50	113.50	0	694	0.00%
2018/12/21	0	0.00	1	110.00	110.50	-1	705	-0.14%
2018/12/19	0	0.00	1	113.00	112.50	-1	706	-0.14%
2018/12/13	2	119.00	1	120.50	118.00	1	712	0.14%
2018/12/10	0.3	114.00	2	113.00	114.00	-1.7	701	-0.24%
2018/12/07	0.1	115.00	0	0.00	115.00	0.1	707	0.01%
2018/12/05	0	0.00	0.1	112.00	112.00	-0.1	699	-0.01%
2018/11/26	0	0.00	12	101.00	103.00	-12	673	-1.78%
2018/11/22	7	103.93	0	0.00	102.50	7	675	1.04%
2018/11/20	7	105.50	0	0.00	105.00	7	660	1.06%
2018/11/16	0	0.00	10	106.00	105.50	-10	664	-1.51%
2018/11/13	10.1	101.53	0	0.00	105.00	10.1	674	1.50%
2018/11/09	0	0.00	7	106.50	106.50	-7	686	-1.02%
2018/11/08	7	106.00	7	108.00	107.00	0	691	0.00%
2018/11/07	0	0.00	6	104.50	105.00	-6	696	-0.86%
2018/11/06	2	101.50	4	104.00	102.00	-2	703	-0.28%
2018/11/05	0	0.00	1	98.80	98.70	-1	676	-0.15%
2018/11/02	6	102.00	6	103.00	102.00	0	673	0.00%
2018/11/01	8	100.00	7	100.93	100.50	1	664	0.15%
2018/10/30	7	103.50	8	104.63	103.50	-1	670	-0.15%
2018/10/29	1	110.50	0	0.00	108.50	1	670	0.15%
2018/10/26	10	112.05	10	113.50	113.00	0	713	0.00%
2018/10/25	3	113.00	11	113.41	112.50	-8	711	-1.12%
2018/10/24	10	117.00	0	0.00	117.00	10	712	1.40%
2018/10/22	7	121.00	0	0.00	119.50	7	719	0.97%
2018/10/18	7	120.43	10	120.00	120.00	-3	734	-0.41%
2018/10/15	0.1	121.00	0	0.00	121.00	0.1	768	0.01%
2018/10/12	1	116.00	4	116.38	117.00	-3	770	-0.39%
2018/10/11	2.1	114.00	2	114.00	114.50	0.1	817	0.01%
2018/10/09	1	125.00	0	0.00	126.50	1	818	0.12%
2018/10/03	0	0.00	1	130.00	129.50	-1	960	-0.10%
2018/10/02	1	128.00	0	0.00	128.00	1	963	0.10%
2018/10/01	0	0.00	1	130.00	129.00	-1	976	-0.10%
2018/09/28	0	0.00	4	126.50	129.00	-4	988	-0.40%
2018/09/21	0	0.00	0.1	125.00	124.00	-0.1	1,030	-0.01%
2018/09/17	1	128.00	0	0.00	127.00	1	1,065	0.09%
2018/09/13	0.1	129.00	1	131.00	129.50	-0.9	1,186	-0.08%
2018/09/07	4	127.50	1	126.00	125.50	3	1,224	0.25%
2018/09/05	0	0.00	0.1	131.00	131.00	-0.1	1,245	-0.01%
2018/09/03	10.1	132.98	9	132.00	131.50	1.1	1,283	0.09%
2018/08/29	10	133.00	0	0.00	133.50	10	1,357	0.74%
2018/08/28	0.1	133.00	0	0.00	133.00	0.1	1,409	0.00%
2018/08/27	0	0.00	1	132.50	133.50	-1	1,487	-0.07%
2018/08/24	1.1	136.40	1	134.50	134.50	0.1	1,519	0.00%
2018/08/23	0.1	135.00	2	135.50	136.50	-2	1,528	-0.13%
2018/08/17	1	138.50	1	137.50	136.00	0	1,528	0.00%
2018/08/15	3.7	134.77	3	134.50	134.00	0.7	1,521	0.04%
2018/08/14	3	132.83	3	133.50	136.00	0	1,517	0.00%
2018/08/13	3	134.33	3	135.00	132.50	0	1,507	0.00%
2018/08/09	2	141.75	0	0.00	140.50	2	1,483	0.13%
2018/08/08	4	144.00	1	142.50	142.50	3	1,484	0.20%
2018/08/07	2	144.00	2	144.75	143.50	0	1,500	0.00%
2018/08/06	1	140.00	0	0.00	142.50	1	1,475	0.07%
2018/08/03	1	142.00	0	0.00	142.00	1	1,467	0.07%
2018/08/02	5	144.80	4	143.25	141.50	1	1,460	0.07%
2018/08/01	0	0.00	1	140.00	140.50	-1	1,418	-0.07%
2018/07/31	0	0.00	5	138.00	138.50	-5	1,412	-0.35%
2018/07/30	5	135.00	1	135.50	135.00	4	1,408	0.28%
2018/07/27	0	0.00	2	139.00	138.50	-2	1,413	-0.14%
2018/07/26	0	0.00	10	140.50	140.00	-10	1,433	-0.70%
2018/07/23	5	135.10	4	132.75	131.50	1	1,406	0.07%
2018/07/20	3	137.50	2	137.25	137.00	1	1,400	0.07%
2018/07/19	5	140.60	5	139.10	138.00	0	1,395	0.00%
2018/07/18	10	144.25	5	143.80	141.50	5	1,386	0.36%
2018/07/17	6	146.25	1	146.00	145.50	5	1,345	0.37%
2018/07/16	2	147.25	3	147.17	146.50	-1	1,328	-0.08%
2018/07/13	4	150.00	12	147.63	151.00	-8	1,315	-0.61%
2018/07/12	3	142.00	1	142.00	142.00	2	1,184	0.17%
2018/07/10	0	0.00	5	131.80	132.00	-5	1,166	-0.43%
2018/07/09	1	133.00	1	133.50	132.00	0	1,172	0.00%
2018/07/06	7	127.79	8	126.88	128.00	-1	1,165	-0.09%
2018/07/05	10	130.00	0	0.00	128.00	10	1,159	0.86%
2018/07/04	3	133.33	2	133.50	134.00	1	1,157	0.09%
2018/07/03	2	137.75	8	137.00	135.50	-6	1,174	-0.51%
2018/07/02	2	143.00	2	140.00	139.50	0	1,169	0.00%
2018/06/29	6	144.00	3	144.00	143.50	3	1,194	0.25%
2018/06/27	0	0.00	1	144.50	143.50	-1	1,187	-0.08%
2018/06/26	2	147.50	2	147.00	145.00	0	1,198	0.00%
2018/06/25	4	152.25	10	154.45	150.50	-6	1,181	-0.51%
2018/06/22	11	150.27	3	148.67	150.00	8	1,131	0.71%
2018/06/21	2	140.50	0	0.00	139.00	2	1,072	0.19%
2018/06/20	1	139.00	0	0.00	140.00	1	1,075	0.09%
2018/06/19	1	141.00	3	139.50	136.00	-2	1,082	-0.18%
2018/06/15	2	146.00	1	145.50	143.50	1	1,062	0.09%
2018/06/14	4	149.88	0	0.00	145.50	4	1,055	0.38%
2018/06/11	4	150.75	0	0.00	149.50	4	1,056	0.38%
2018/06/08	13	147.65	8	150.38	149.50	5	1,036	0.48%
2018/06/06	2	147.00	0	0.00	146.00	2	991	0.20%
2018/06/05	1	152.00	4	151.63	150.00	-3	969	-0.31%
2018/06/04	0	0.00	1	149.50	150.00	-1	938	-0.11%
2018/06/01	2	140.00	2	140.00	139.00	0	877	0.00%
2018/05/24	2	130.00	1	127.50	127.50	1	829	0.12%
2018/05/23	0	0.00	6	128.50	129.50	-6	833	-0.72%
2018/05/21	6	127.50	17	128.68	127.50	-11	855	-1.29%
2018/05/16	11	128.50	0.2	128.00	128.50	10.8	874	1.23%
2018/05/15	3	131.00	0	0.00	130.00	3	875	0.34%
2018/05/14	0	0.00	1	137.00	136.00	-1	875	-0.11%
2018/05/09	4	139.00	0	0.00	137.50	4	864	0.46%
2018/05/08	0	0.00	7	138.50	139.00	-7	863	-0.81%
2018/05/04	2	142.50	0	0.00	140.00	2	865	0.23%
2018/05/03	1	145.00	2	145.75	146.00	-1	865	-0.12%
2018/05/02	0	0.00	6	139.50	139.50	-6	840	-0.71%
2018/04/30	1	141.50	0	0.00	141.00	1	843	0.12%
2018/04/27	6	137.00	0	0.00	138.50	6	844	0.71%
2018/04/25	0.8	141.50	2	141.50	141.50	-1.2	841	-0.14%
2018/04/23	0	0.00	3	149.33	149.00	-3	843	-0.36%
2018/04/19	9	151.44	2	151.00	149.50	7	887	0.79%
2018/04/18	0	0.00	1	144.50	147.00	-1	865	-0.12%
2018/04/13	1	151.50	1	151.00	151.00	0	873	0.00%
2018/04/09	2	153.50	1	154.00	154.00	1	855	0.12%
2018/04/02	2	148.75	1	148.50	148.50	1	828	0.12%
2018/03/30	0	0.00	1	142.50	142.50	-1	789	-0.13%
2018/03/27	0	0.00	1	140.00	139.50	-1	769	-0.13%
2018/03/26	1	139.50	1	142.00	141.50	0	775	0.00%
2018/03/23	0	0.00	1	139.50	140.50	-1	765	-0.13%
2018/03/22	0	0.00	1	147.00	144.00	-1	754	-0.13%
2018/03/20	0	0.00	0.1	141.50	141.50	-0.1	731	-0.01%
2018/03/15	0	0.00	1	141.00	139.50	-1	727	-0.14%
2018/03/13	0	0.00	1	137.00	136.00	-1	785	-0.13%
2018/03/12	0	0.00	1	136.00	136.50	-1	783	-0.13%
2018/03/08	1	136.50	0	0.00	134.50	1	801	0.12%
2018/03/07	3	134.00	1	134.00	132.50	2	779	0.26%
2018/02/09	0	0.00	13	121.50	123.50	-13	788	-1.65%
2018/02/08	13	129.50	0	0.00	129.50	13	777	1.67%
2018/02/07	0	0.00	19	132.21	130.50	-19	775	-2.45%
2018/02/06	13	128.50	0	0.00	129.00	13	780	1.67%
2018/02/01	0	0.00	1	148.00	146.50	-1	789	-0.13%
2018/01/31	0	0.00	3	146.67	147.00	-3	790	-0.38%
2018/01/23	5	151.50	11	151.00	150.50	-6	805	-0.75%
2018/01/22	11	149.50	0	0.00	149.50	11	813	1.35%
2018/01/17	1	154.50	0	0.00	151.00	1	886	0.11%
2018/01/16	6	158.83	9	155.56	154.50	-3	949	-0.32%
2018/01/15	1	151.50	0	0.00	151.00	1	908	0.11%
2018/01/12	1	146.00	4	146.88	146.50	-3	898	-0.33%
2018/01/11	0	0.00	1	146.00	145.50	-1	904	-0.11%
2018/01/10	0	0.00	5	150.50	149.50	-5	905	-0.55%
2018/01/08	1	153.00	0	0.00	152.50	1	892	0.11%
2018/01/03	1	154.00	5	155.00	151.50	-4	895	-0.45%