美時 (1795)-群益金鼎-古亭券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	317.00	3	308.00	307.50	-2	6,634	-0.03%
2024/05/02	2.1	320.00	1	319.49	317.00	1	6,602	0.02%
2024/04/30	3.1	325.34	51	328.00	323.00	-47.9	6,606	-0.73%
2024/04/29	3	330.33	0	329.17	329.00	3	6,734	0.04%
2024/04/26	1	310.00	7	314.14	314.50	-6	6,767	-0.09%
2024/04/25	4	318.75	3	319.33	312.00	1	6,784	0.01%
2024/04/24	9	318.06	11	320.05	320.50	-2	6,811	-0.03%
2024/04/23	7	320.29	4.2	318.62	320.50	2.9	6,878	0.04%
2024/04/22	7.1	314.77	5	316.70	313.00	2.1	7,002	0.03%
2024/04/19	4.2	320.15	10	316.55	311.50	-5.8	7,220	-0.08%
2024/04/18	6.1	323.80	2	325.00	321.00	4.1	7,168	0.06%
2024/04/17	37	335.27	5	338.20	333.50	32	7,175	0.45%
2024/04/16	50	339.76	15.2	335.99	334.00	34.8	7,140	0.49%
2024/04/15	7.2	336.86	1	332.50	332.50	6.2	7,006	0.09%
2024/04/12	156	333.95	17.2	338.78	342.00	138.8	7,026	1.98%	大買/鉅額交易
2024/04/11	3	330.50	3	331.67	325.00	0	6,982	0.00%
2024/04/10	6	328.83	5	329.50	326.50	1	6,910	0.01%
2024/04/09	11	326.14	4	325.13	323.00	7	6,861	0.10%
2024/04/08	15	330.40	11.3	329.57	325.00	3.7	6,869	0.05%
2024/04/03	10	313.90	9.3	314.31	317.50	0.7	6,735	0.01%
2024/04/02	3	309.33	13	310.27	310.50	-10	6,597	-0.15%
2024/04/01	21	311.74	14	312.25	308.00	7	6,573	0.11%
2024/03/29	2.3	307.83	2	306.25	304.00	0.3	6,465	0.00%
2024/03/28	11.1	310.07	7	310.79	306.00	4.1	6,436	0.06%
2024/03/27	20	309.05	26	310.50	310.00	-6	6,315	-0.10%
2024/03/26	7	296.29	7	296.00	293.00	0	5,985	0.00%
2024/03/25	11	298.55	27.4	298.46	294.50	-16.4	5,987	-0.27%
2024/03/22	7	282.86	2	282.25	288.50	5	5,788	0.09%
2024/03/21	11.1	276.23	1	275.50	274.50	10.1	5,766	0.18%
2024/03/20	0.1	274.00	1	276.00	276.50	-0.9	5,825	-0.02%
2024/03/19	1	271.50	0	0.00	275.50	1	5,811	0.02%
2024/03/18	2.1	270.00	3	274.00	271.00	-0.9	5,894	-0.02%
2024/03/15	4	266.24	41	263.61	271.50	-37	5,928	-0.62%
2024/03/14	2	267.25	0	0.00	270.00	2	5,896	0.03%
2024/03/13	2.1	268.44	0	0.00	266.50	2.1	5,939	0.04%
2024/03/12	0.1	275.00	10	273.50	274.00	-9.9	6,023	-0.16%
2024/03/11	4.1	273.75	1	273.50	273.50	3.1	6,070	0.05%
2024/03/08	0	277.19	0	0.00	275.00	0	6,246	0.00%
2024/03/07	2	282.50	1	284.00	284.00	1	6,386	0.02%
2024/03/06	2.4	290.29	1	289.00	289.00	1.4	6,581	0.02%
2024/03/05	12	294.71	1	295.00	294.50	11	6,582	0.17%
2024/03/04	1	290.00	0	0.00	291.50	1	6,550	0.02%
2024/03/01	20	291.13	0	0.00	289.50	20	6,606	0.30%
2024/02/29	2	297.24	0	0.00	289.50	2	6,850	0.03%
2024/02/27	13	294.31	3.1	298.16	296.00	9.9	6,802	0.15%
2024/02/26	11	288.14	7.4	286.92	293.50	3.6	6,616	0.05%
2024/02/23	1	273.00	0	0.00	272.00	1	6,475	0.02%
2024/02/22	1.4	274.89	1.2	275.92	273.00	0.2	6,523	0.00%
2024/02/21	0	0.00	1.2	278.47	276.50	-1.2	6,639	-0.02%
2024/02/20	0	0.00	1	276.00	275.50	-1	6,686	-0.01%
2024/02/19	0	0.00	4	281.63	275.00	-4	6,836	-0.06%
2024/02/16	0	0.00	3	275.17	277.00	-3	6,991	-0.04%
2024/02/15	1	271.50	0	0.00	273.00	1	7,030	0.01%
2024/02/02	7	276.00	0	0.00	274.50	7	7,221	0.10%
2024/02/01	1	282.00	4	284.37	282.00	-3	7,231	-0.04%
2024/01/31	2.2	274.95	5	277.50	279.50	-2.8	7,211	-0.04%
2024/01/30	16.1	277.63	1	280.50	271.00	15.1	7,270	0.21%
2024/01/29	0	273.50	3	274.00	277.00	-3	7,243	-0.04%
2024/01/26	2	275.50	0.1	275.50	273.50	1.9	7,327	0.03%
2024/01/25	2	276.00	3	277.67	274.50	-1	7,375	-0.01%
2024/01/24	0	0.00	31	275.65	278.00	-31	7,471	-0.41%
2024/01/23	13	274.58	13	271.85	276.50	0	7,556	0.00%
2024/01/22	4	282.62	2	282.50	282.50	2	7,586	0.03%
2024/01/19	16	288.97	1.1	289.73	288.50	14.9	7,813	0.19%
2024/01/18	7	289.07	10	287.75	288.50	-3	7,923	-0.04%
2024/01/17	17	293.94	3	292.67	288.50	14	8,052	0.17%
2024/01/16	22	300.16	38	299.34	303.00	-16	8,078	-0.20%
2024/01/15	35	295.44	34	294.78	296.50	1	7,934	0.01%
2024/01/12	3	286.17	35	284.07	282.50	-32	7,715	-0.41%
2024/01/11	6	283.58	4	284.75	281.50	2	7,746	0.03%
2024/01/10	2	288.50	10	288.85	290.00	-8	7,653	-0.10%
2024/01/09	4	284.25	5	285.70	288.00	-1	7,613	-0.01%
2024/01/08	18	285.11	10	285.40	284.50	8	7,572	0.11%
2024/01/05	8	280.38	9	280.83	285.00	-1	7,456	-0.01%
2024/01/04	0	0.00	1	275.00	272.00	-1	7,277	-0.01%
2024/01/03	3	271.33	1	276.50	270.50	2	7,252	0.03%
2024/01/02	1	276.00	2	275.75	275.50	-1	7,146	-0.01%
2023/12/29	2	271.00	7	270.86	272.00	-5	7,086	-0.07%
2023/12/28	4	265.13	1	264.00	264.00	3	7,011	0.04%
2023/12/27	3	264.83	4	268.50	269.50	-1	6,981	-0.01%
2023/12/26	2	261.00	10	262.50	264.00	-8	6,955	-0.12%
2023/12/25	20	260.73	5	260.10	260.00	15	6,955	0.22%
2023/12/22	1	269.00	4	267.88	267.00	-3	6,893	-0.04%
2023/12/21	9	270.94	4	270.00	268.50	5	6,890	0.07%
2023/12/20	6.1	276.67	6	276.42	273.50	0.1	6,861	0.00%
2023/12/19	4	270.25	6	270.77	273.50	-2	6,779	-0.03%
2023/12/18	2	275.75	4	279.00	272.50	-2	6,815	-0.03%
2023/12/15	2	272.25	2.1	273.30	274.00	-0.1	6,831	0.00%
2023/12/14	0	0.00	4.1	269.01	268.50	-4.1	6,792	-0.06%
2023/12/13	4	269.25	8	269.19	264.50	-4	6,764	-0.06%
2023/12/12	12	277.04	1	276.50	274.00	11	6,707	0.16%
2023/12/11	3	273.17	3	276.00	274.50	0	6,653	0.00%
2023/12/08	33	276.94	5	273.80	272.00	28	6,615	0.42%
2023/12/07	40	274.74	10	277.40	274.00	30	6,627	0.45%
2023/12/06	6	272.17	4	272.13	270.00	2	6,521	0.03%
2023/12/05	15.1	276.90	2	273.00	272.00	13.1	6,487	0.20%
2023/12/04	4	277.13	13	276.31	277.00	-9	6,286	-0.14%
2023/12/01	19	269.89	19	270.34	267.50	0	6,085	0.00%
2023/11/30	7	260.71	10	259.95	258.50	-3	5,839	-0.05%
2023/11/29	6	257.67	7	259.36	261.00	-1	5,805	-0.02%
2023/11/28	5	257.50	3	257.83	258.00	2	5,753	0.04%
2023/11/27	5	258.20	52.1	259.42	257.00	-47.1	5,706	-0.83%
2023/11/24	9	248.83	7	247.93	250.00	2	5,466	0.04%
2023/11/22	8	250.06	0	0.00	245.50	8	5,363	0.15%
2023/11/21	3.1	248.35	4	249.88	248.00	-0.9	5,328	-0.02%
2023/11/20	25	256.32	4	255.75	251.50	21	5,321	0.39%
2023/11/17	3	252.17	7.4	255.16	254.00	-4.4	5,218	-0.08%
2023/11/16	12	254.46	8	255.94	253.00	4	5,168	0.08%
2023/11/15	10	249.21	13	248.65	252.00	-3	5,061	-0.06%
2023/11/14	3.1	235.48	5	234.80	238.50	-1.9	4,929	-0.04%
2023/11/13	12	235.00	0	0.00	233.00	12	4,992	0.24%
2023/11/10	6	242.50	8	241.13	240.50	-2	5,229	-0.04%
2023/11/09	7	241.49	9	238.56	236.00	-2	5,220	-0.04%
2023/11/08	4	243.00	2	243.25	242.00	2	5,433	0.04%
2023/11/07	9	250.83	4	251.13	243.50	5	5,584	0.09%
2023/11/06	1.1	248.00	0	0.00	247.00	1.1	5,726	0.02%
2023/11/03	4	246.38	6	250.25	244.50	-2	5,828	-0.03%
2023/11/02	4	246.25	3	247.00	248.50	1	5,801	0.02%
2023/11/01	6	252.83	2	253.50	251.00	4	5,757	0.07%
2023/10/31	17	253.97	6	254.75	252.00	11	5,689	0.19%
2023/10/30	16.1	255.79	13	255.62	252.00	3.1	5,730	0.05%
2023/10/27	8	249.06	11	254.77	254.00	-3	5,619	-0.05%
2023/10/26	4.2	241.38	3	240.00	236.00	1.2	5,359	0.02%
2023/10/25	7	239.71	7	242.64	240.00	0	5,272	0.00%
2023/10/24	4	222.88	2	228.00	230.00	2	5,133	0.04%
2023/10/23	1	215.50	1	214.00	215.00	0	5,129	0.00%
2023/10/20	1	210.00	6	209.75	208.50	-5	5,254	-0.10%
2023/10/19	12	220.25	7	216.14	218.00	5	5,417	0.09%
2023/10/18	1	211.00	3	213.50	210.50	-2	5,566	-0.04%
2023/10/17	0	217.00	2.1	218.43	217.00	-2.1	5,735	-0.04%
2023/10/16	0	222.50	2	223.25	220.50	-2	5,918	-0.03%
2023/10/13	0	229.00	1	228.50	227.50	-1	5,982	-0.02%
2023/10/11	0	233.50	0	0.00	232.00	0	6,183	0.00%
2023/10/05	0	0.00	5	236.00	235.00	-5	6,449	-0.08%
2023/10/03	0	234.62	0	0.00	234.00	0	6,640	0.00%
2023/09/26	0	235.02	0	0.00	235.50	0	7,184	0.00%
2023/09/21	1	237.39	0	0.00	233.50	1	7,937	0.01%
2023/09/20	1	242.87	0	0.00	237.50	1	8,128	0.01%
2023/09/15	0	244.50	0	0.00	246.50	0	8,385	0.00%
2023/09/13	0	0.00	2	241.50	242.50	-2	8,469	-0.02%
2023/09/12	1	235.00	6	237.17	240.00	-5	8,595	-0.06%
2023/09/11	2	248.00	2.6	251.33	246.00	-0.6	8,647	-0.01%
2023/09/08	0	244.50	2	243.50	246.00	-2	8,758	-0.02%
2023/09/07	2	247.50	5	248.50	247.50	-3	8,766	-0.03%
2023/09/06	2	250.50	1	250.50	250.00	1	8,820	0.01%
2023/09/04	1	255.50	0	0.00	256.00	1	8,916	0.01%
2023/09/01	6	258.83	0	0.00	258.50	6	8,964	0.07%
2023/08/31	4	257.00	6	257.92	253.50	-2	9,023	-0.02%
2023/08/30	0	0.00	2	257.00	257.00	-2	9,202	-0.02%
2023/08/29	0	251.50	1	252.00	252.00	-1	9,210	-0.01%
2023/08/28	4	245.75	21	248.69	247.50	-17	9,262	-0.18%
2023/08/25	17	250.41	20	252.33	248.00	-3	9,287	-0.03%
2023/08/24	26	250.90	25	252.56	249.50	1	9,305	0.01%
2023/08/23	17	252.85	3	251.50	249.50	14	9,304	0.15%
2023/08/22	9	255.61	2	259.00	255.00	7	9,425	0.07%
2023/08/21	2	259.25	7	260.43	260.00	-5	9,482	-0.05%
2023/08/18	7	259.29	14	259.07	254.00	-7	9,590	-0.07%
2023/08/17	12	260.08	11	259.23	259.50	1	9,709	0.01%
2023/08/16	23	273.63	19	271.74	268.00	4	9,745	0.04%
2023/08/15	7	264.14	21	263.79	263.50	-14	10,042	-0.14%
2023/08/14	23.2	248.09	16	250.72	250.00	7.2	10,398	0.07%
2023/08/11	30.1	278.82	17	279.32	269.00	13.1	10,493	0.12%
2023/08/10	22	285.70	33	289.41	286.00	-11	10,356	-0.11%
2023/08/09	5	287.09	17	289.50	292.00	-12	10,287	-0.12%
2023/08/08	5	281.40	2	286.50	280.50	3	10,417	0.03%
2023/08/07	6	285.83	2	288.50	285.50	4	10,717	0.04%
2023/08/04	4	283.00	9	285.56	289.50	-5	10,779	-0.05%
2023/08/02	20	287.57	9	296.56	285.50	11	10,840	0.10%
2023/08/01	5	291.00	22	292.43	293.00	-17	10,808	-0.16%
2023/07/31	3	291.00	7	284.43	286.50	-4	10,838	-0.04%
2023/07/28	7.1	287.31	5	288.80	286.00	2.1	11,103	0.02%
2023/07/27	4.1	291.88	6.7	295.33	291.50	-2.7	11,155	-0.02%
2023/07/26	18.1	296.45	5	294.20	291.00	13.1	11,327	0.12%
2023/07/25	26	300.33	10	301.05	301.00	16	11,201	0.14%
2023/07/24	25	302.68	17	301.00	302.00	8	11,079	0.07%
2023/07/21	9	295.00	35	293.07	291.00	-26	10,941	-0.24%
2023/07/20	16	289.28	3	295.00	287.00	13	10,868	0.12%
2023/07/19	23	292.24	8	294.00	292.00	15	10,780	0.14%
2023/07/18	2	284.00	16	290.97	283.00	-14	10,718	-0.13%
2023/07/17	4	284.25	5	284.60	288.50	-1	10,907	-0.01%
2023/07/14	3	277.16	0	0.00	277.50	3	10,937	0.03%
2023/07/13	4	284.38	2	282.25	280.00	2	10,846	0.02%
2023/07/12	4.7	290.26	6.3	291.72	290.00	-1.6	10,748	-0.01%
2023/07/11	7.1	284.06	0	0.00	283.00	7.1	10,628	0.07%
2023/07/10	2	284.98	1	283.50	285.00	1	10,638	0.01%
2023/07/07	2.1	288.46	2	283.50	284.50	0.1	10,601	0.00%
2023/07/06	9.1	294.87	9	292.39	290.00	0.1	10,550	0.00%
2023/07/05	10.2	298.06	7	301.43	294.50	3.2	10,508	0.03%
2023/07/04	6	300.33	2	299.00	297.00	4	10,684	0.04%
2023/07/03	47.3	303.63	9	299.00	299.00	38.3	10,815	0.35%
2023/06/30	15	337.50	25	337.86	325.50	-10	10,553	-0.09%
2023/06/29	19	339.66	22.1	339.99	338.50	-3.1	10,581	-0.03%
2023/06/28	16.1	333.20	18	332.64	333.50	-1.9	10,466	-0.02%
2023/06/27	16.1	326.12	9	325.78	329.00	7.1	10,336	0.07%
2023/06/26	4	312.50	1	314.50	311.50	3	10,210	0.03%
2023/06/21	5.2	306.20	3	313.33	308.00	2.2	10,262	0.02%
2023/06/20	6.2	322.67	5	324.40	320.00	1.2	10,186	0.01%
2023/06/19	4	325.13	4	327.00	324.00	0	10,176	0.00%
2023/06/16	14.3	326.25	4	330.13	323.00	10.3	10,180	0.10%
2023/06/15	4	323.13	22	321.84	330.00	-18	10,090	-0.18%
2023/06/14	7	317.71	7	316.79	314.00	0	10,005	0.00%
2023/06/13	3.2	312.70	2	317.00	311.50	1.2	10,016	0.01%
2023/06/12	9	318.50	6	321.08	314.00	3	10,106	0.03%
2023/06/09	3	315.50	5.2	318.08	319.00	-2.2	10,155	-0.02%
2023/06/08	6.1	318.13	3	320.50	311.00	3.1	10,193	0.03%
2023/06/07	2.5	317.20	4	319.25	322.00	-1.5	10,291	-0.01%
2023/06/06	3	318.00	1	320.50	315.50	2	10,290	0.02%
2023/06/05	18.1	326.66	12	332.58	315.50	6.1	10,443	0.06%
2023/06/02	0.1	320.80	1	322.00	320.50	-0.9	10,354	-0.01%
2023/06/01	3	322.67	3	325.00	320.00	0	10,395	0.00%
2023/05/31	7	330.21	2	330.00	327.00	5	10,410	0.05%
2023/05/30	3	330.67	3.1	330.14	328.50	-0.1	10,438	0.00%
2023/05/29	1	331.00	4	328.38	330.50	-3	10,451	-0.03%
2023/05/26	10	336.60	5	333.90	327.00	5	10,501	0.05%
2023/05/25	3	332.50	7	333.57	331.00	-4	10,435	-0.04%
2023/05/24	8	331.44	26.7	336.19	334.50	-18.7	10,597	-0.18%
2023/05/23	8.1	335.41	7	336.79	342.00	1.1	10,554	0.01%
2023/05/22	11.1	337.49	2	337.00	332.00	9.1	10,623	0.09%
2023/05/19	30	342.68	46	343.33	343.50	-16	10,942	-0.15%
2023/05/18	13.6	323.98	19	328.42	339.00	-5.4	10,548	-0.05%
2023/05/17	28	292.32	39	302.81	308.50	-11	10,167	-0.11%
2023/05/16	3	278.83	2	279.50	280.50	1	10,044	0.01%
2023/05/15	14.1	281.16	8	283.88	275.50	6.1	10,505	0.06%
2023/05/12	22	289.43	22	290.07	289.00	0	10,560	0.00%
2023/05/11	22	289.43	22	290.07	283.50	0	10,608	0.00%
2023/05/10	16	276.78	22	279.55	285.00	-6	10,557	-0.06%
2023/05/09	11	282.86	6	283.25	279.00	5	11,202	0.04%
2023/05/08	5	282.30	6.1	284.17	287.00	-1.1	11,495	-0.01%
2023/05/05	8	279.56	7.2	281.92	281.50	0.8	11,577	0.01%
2023/05/04	17	280.76	34	278.71	279.00	-17	11,585	-0.15%
2023/05/03	20	274.07	8	274.88	272.50	12	11,322	0.11%
2023/05/02	3	274.83	11	275.41	278.00	-8	11,293	-0.07%
2023/04/28	21	260.71	4	260.88	259.50	17	11,163	0.15%
2023/04/27	2	255.00	0	0.00	257.00	2	11,317	0.02%
2023/04/26	3	253.17	3	251.67	254.00	0	11,495	0.00%
2023/04/25	3	257.48	6	260.58	254.50	-3	11,533	-0.03%
2023/04/24	7	258.86	6	258.92	260.50	1	11,571	0.01%
2023/04/21	11	253.36	10	254.50	250.00	1	11,703	0.01%
2023/04/20	8	272.69	12	273.50	265.00	-4	11,657	-0.03%
2023/04/19	6	263.75	118	264.01	269.00	-112	11,532	-0.97%	大賣/鉅額交易
2023/04/18	33.1	261.68	3	266.33	265.50	30.1	11,483	0.26%
2023/04/17	82	262.55	3	265.17	262.00	79	11,531	0.69%
2023/04/14	9	267.11	1	268.50	265.00	8	11,654	0.07%
2023/04/13	6	270.17	31	271.53	267.00	-25	11,820	-0.21%
2023/04/12	8	271.38	6	268.58	267.50	2	12,000	0.02%
2023/04/11	14	266.00	9	269.22	265.50	5	12,263	0.04%
2023/04/10	13	270.12	1.4	275.83	265.50	11.6	12,365	0.09%
2023/04/07	22	274.82	11.1	277.15	273.00	10.9	12,493	0.09%
2023/04/06	5	266.20	11	268.27	269.50	-6	12,364	-0.05%
2023/03/31	2	251.00	8	252.19	251.00	-6	12,223	-0.05%
2023/03/30	9.1	259.60	1	257.50	257.50	8.1	12,342	0.07%
2023/03/29	1	247.50	7	253.43	258.00	-6	12,279	-0.05%
2023/03/28	14.3	251.34	7	251.21	246.00	7.3	12,297	0.06%
2023/03/27	15	253.80	4	253.00	252.00	11	12,263	0.09%
2023/03/24	9.2	251.13	119	252.58	252.50	-109.8	12,406	-0.89%	大賣/鉅額交易
2023/03/23	7	244.86	1	245.50	244.00	6	12,539	0.05%
2023/03/22	13	243.88	7	246.07	243.50	6	12,526	0.05%
2023/03/21	102	245.04	4	246.63	243.50	98	12,477	0.79%	大買/
2023/03/20	4	248.25	4.1	248.78	248.50	-0.1	12,412	0.00%
2023/03/17	10	248.15	8	247.31	247.50	2	12,389	0.02%
2023/03/16	13	247.96	9	249.22	245.50	4	12,333	0.03%
2023/03/15	17	250.38	37	252.36	254.50	-20	12,230	-0.16%
2023/03/14	25	249.60	42	251.46	248.00	-17	12,164	-0.14%
2023/03/13	33	251.67	38	252.34	250.00	-5	12,117	-0.04%
2023/03/10	24.3	259.68	14	259.89	255.00	10.3	12,041	0.09%
2023/03/09	13	270.88	11	272.27	270.00	2	11,896	0.02%
2023/03/08	62.1	277.61	45	281.34	271.50	17.1	11,878	0.14%
2023/03/07	28	280.73	5	280.30	277.50	23	11,702	0.20%
2023/03/06	14	280.64	26	282.35	285.00	-12	12,145	-0.10%
2023/03/03	15	281.10	7	280.07	278.50	8	13,111	0.06%
2023/03/02	15	286.10	28	284.02	283.50	-13	13,927	-0.09%
2023/03/01	8	279.13	3	282.00	278.50	5	14,737	0.03%
2023/02/24	16	278.50	34	282.90	281.00	-18	15,311	-0.12%
2023/02/23	10	283.10	12	282.08	285.00	-2	15,679	-0.01%
2023/02/22	39.2	283.50	22	285.02	276.50	17.2	16,351	0.10%
2023/02/21	15.1	283.31	38	285.03	287.00	-23	16,517	-0.14%
2023/02/20	47	291.35	11	294.64	284.50	36	16,869	0.21%
2023/02/17	23	289.20	31	291.44	294.50	-8	16,801	-0.05%
2023/02/16	19	280.53	18	279.83	284.00	1	16,713	0.01%
2023/02/15	11	271.14	23	272.43	272.50	-12	17,036	-0.07%
2023/02/14	15	272.13	42	268.96	267.50	-27	17,159	-0.16%
2023/02/13	42	285.75	20	287.38	277.50	22	16,933	0.13%
2023/02/10	34	282.40	24.1	280.47	277.50	9.9	16,509	0.06%
2023/02/09	25.1	284.33	25	280.74	276.00	0.1	16,298	0.00%
2023/02/08	10	281.35	10	283.75	284.00	0	16,106	0.00%
2023/02/07	55	280.15	36	279.90	281.00	19	15,899	0.12%
2023/02/06	22	262.59	25	267.56	273.50	-3	15,267	-0.02%
2023/02/03	29	248.95	19	251.84	249.00	10	14,987	0.07%
2023/02/02	2	243.00	11	242.73	247.00	-9	14,905	-0.06%
2023/02/01	3	239.17	5	239.60	237.50	-2	14,915	-0.01%
2023/01/31	9	239.11	4	239.38	238.00	5	15,027	0.03%
2023/01/30	4	241.13	1	237.50	237.50	3	15,090	0.02%
2023/01/17	12	245.83	11	246.09	243.50	1	15,139	0.01%
2023/01/16	15	240.73	14	242.29	244.00	1	15,033	0.01%
2023/01/13	3	229.50	3	229.50	230.00	0	14,972	0.00%
2023/01/12	4	234.75	4	232.75	230.50	0	15,079	0.00%
2023/01/11	10	242.60	15.1	246.03	240.50	-5.1	15,022	-0.03%
2023/01/10	14	249.04	5	246.80	244.00	9	15,027	0.06%
2023/01/09	26	250.75	20.1	248.28	249.00	5.9	15,190	0.04%
2023/01/06	6	242.50	8	242.19	240.50	-2	15,412	-0.01%
2023/01/05	0	0.00	3	241.50	239.50	-3	15,764	-0.02%
2023/01/04	4	249.38	2	246.50	243.50	2	16,017	0.01%
2023/01/03	7	249.71	11	249.50	250.50	-4	16,305	-0.02%
2022/12/30	16	247.47	6	248.33	246.00	10	16,433	0.06%
2022/12/29	9	245.50	10	248.05	250.00	-1	16,415	-0.01%
2022/12/28	4	238.00	7	237.50	238.50	-3	16,430	-0.02%
2022/12/27	10	234.65	8	237.50	237.50	2	16,705	0.01%
2022/12/26	17	238.82	17	240.41	240.50	0	16,719	0.00%
2022/12/23	15	234.47	10	230.25	232.00	5	16,719	0.03%
2022/12/22	3	231.17	2	232.00	231.50	1	16,890	0.01%
2022/12/21	10	230.10	11	232.64	228.50	-1	16,922	-0.01%
2022/12/20	7	231.00	7	228.21	225.50	0	17,186	0.00%
2022/12/19	4	237.75	5	237.30	237.00	-1	17,308	-0.01%
2022/12/16	6	239.58	11	238.86	234.50	-5	17,539	-0.03%
2022/12/15	9.1	243.71	6.1	242.02	241.00	3	17,789	0.02%
2022/12/14	1	247.00	1	255.00	255.00	0	17,895	0.00%
2022/12/13	2	256.00	2	254.25	251.50	0	18,254	0.00%
2022/12/12	2	252.75	2	251.50	252.00	0	18,508	0.00%
2022/12/09	3.1	250.99	3	251.83	254.00	0.1	18,682	0.00%
2022/12/08	2	242.75	3	242.83	240.50	-1	19,002	-0.01%
2022/12/07	1	243.99	1.3	245.86	244.00	-0.3	19,374	0.00%
2022/12/06	5	258.10	11	255.45	249.50	-6	19,596	-0.03%
2022/12/05	11	257.00	9.1	258.74	269.50	1.9	19,919	0.01%
2022/12/02	3	245.00	8.4	245.12	245.50	-5.4	20,045	-0.03%
2022/12/01	4	246.38	9.2	246.13	246.50	-5.2	20,315	-0.03%
2022/11/30	7.4	235.29	65	234.65	244.00	-57.6	20,795	-0.28%
2022/11/29	11	239.77	10	239.65	233.50	1	21,046	0.00%
2022/11/28	29	239.62	19	244.58	246.50	10	21,276	0.05%
2022/11/25	75.3	248.00	97	246.15	245.50	-21.7	20,880	-0.10%
2022/11/24	14	226.68	98.1	221.06	239.00	-84	20,189	-0.42%
2022/11/23	67	209.22	64	208.86	217.50	3	19,465	0.02%
2022/11/22	86	195.30	29	195.97	198.00	57	18,795	0.30%
2022/11/21	6	188.92	12	190.50	192.00	-6	18,766	-0.03%
2022/11/18	66	182.53	47	183.62	187.00	19	18,572	0.10%
2022/11/17	58	174.92	12	176.17	174.00	46	18,131	0.25%
2022/11/16	56	173.79	10	173.15	170.00	46	18,063	0.25%
2022/11/15	4	171.13	3	169.67	169.00	1	18,102	0.01%
2022/11/14	15	169.27	19	169.58	171.00	-4	18,652	-0.02%
2022/11/11	4	167.13	68	164.24	171.50	-64	18,760	-0.34%
2022/11/10	13	161.65	12	163.08	156.00	1	19,133	0.01%
2022/11/09	2	160.75	2	162.00	162.50	0	19,230	0.00%
2022/11/08	8	161.56	10	162.10	159.50	-2	19,261	-0.01%
2022/11/07	0	0.00	7	160.43	159.50	-7	19,203	-0.04%
2022/11/04	2	161.75	3	160.33	159.00	-1	19,278	-0.01%
2022/11/03	6	160.42	4	161.00	163.00	2	19,264	0.01%
2022/11/02	5	158.30	5	159.60	160.00	0	19,215	0.00%
2022/11/01	19	157.82	4	156.75	158.50	15	19,181	0.08%
2022/10/31	10	153.30	6	155.00	154.50	4	19,107	0.02%
2022/10/28	4	150.13	9	151.44	151.00	-5	19,040	-0.03%
2022/10/27	8	143.25	4	148.50	149.50	4	18,960	0.02%
2022/10/26	5	142.70	4	143.50	143.00	1	18,882	0.01%
2022/10/25	5	146.00	4	144.25	143.00	1	18,760	0.01%
2022/10/24	33	150.33	10	150.70	147.50	23	18,673	0.12%
2022/10/21	5	150.30	2	150.75	146.50	3	18,672	0.02%
2022/10/20	13	149.81	6	151.25	155.00	7	18,703	0.04%
2022/10/19	2	152.75	5	153.90	153.00	-3	18,786	-0.02%
2022/10/18	6	152.42	2	154.00	153.00	4	19,182	0.02%
2022/10/17	3	148.17	4	147.38	148.50	-1	19,289	-0.01%
2022/10/14	5	154.00	5	155.50	153.00	0	19,110	0.00%
2022/10/13	10	152.00	15	156.33	148.50	-5	18,790	-0.03%
2022/10/12	4	163.38	2	164.75	161.50	2	18,489	0.01%
2022/10/11	14	165.89	21	163.57	159.50	-7	18,286	-0.04%
2022/10/07	13	169.12	11	168.09	168.00	2	18,030	0.01%
2022/10/06	16	169.16	17	170.62	172.00	-1	17,876	-0.01%
2022/10/05	9	170.39	4	170.63	170.50	5	17,793	0.03%
2022/10/04	27	168.22	44	164.81	167.00	-17	17,617	-0.10%
2022/10/03	39	159.94	12	158.63	157.50	27	17,590	0.15%
2022/09/30	18	156.00	27	158.37	162.50	-9	17,688	-0.05%
2022/09/29	22	157.86	25	159.18	158.00	-3	17,667	-0.02%
2022/09/28	23	161.52	12	162.46	154.00	11	17,494	0.06%
2022/09/27	14	158.57	33	159.33	166.00	-19	17,482	-0.11%
2022/09/26	21	164.83	24	165.77	162.00	-3	17,307	-0.02%
2022/09/23	23	168.41	10	166.20	166.00	13	17,314	0.08%
2022/09/22	10	172.95	13	172.77	174.00	-3	17,473	-0.02%
2022/09/21	13	168.57	8	168.75	169.00	5	17,566	0.03%
2022/09/20	35	173.10	27	170.07	173.50	8	17,686	0.05%
2022/09/19	6	167.00	4.5	163.50	163.00	1.5	17,583	0.01%
2022/09/16	6	168.92	25	168.14	171.00	-19	17,573	-0.11%
2022/09/15	11.6	170.51	9	170.06	168.00	2.6	17,621	0.01%
2022/09/14	22	167.64	3	165.83	170.00	19	17,559	0.11%
2022/09/13	3	164.17	3	164.67	165.00	0	17,429	0.00%
2022/09/12	4	160.00	6	159.50	164.00	-2	17,644	-0.01%
2022/09/08	3	153.33	1	153.50	154.00	2	17,765	0.01%
2022/09/07	0	0.00	1	151.50	151.50	-1	17,825	-0.01%
2022/09/06	8	156.25	10	159.90	154.00	-2	17,954	-0.01%
2022/09/05	12	172.13	8	171.81	166.50	4	17,691	0.02%
2022/09/02	16	173.72	16	174.13	170.00	0	17,738	0.00%
2022/09/01	4	174.25	21	169.00	169.00	-17	17,737	-0.10%
2022/08/31	14	178.11	13	177.54	173.50	1	18,090	0.01%
2022/08/30	18	173.56	18	173.61	174.00	0	18,361	0.00%
2022/08/29	16	170.69	15	170.33	169.50	1	18,399	0.01%
2022/08/26	27	181.57	19	181.42	176.00	8	18,189	0.04%
2022/08/25	14	174.89	14	175.96	175.50	0	17,591	0.00%
2022/08/24	19	178.58	26	177.62	174.00	-7	17,325	-0.04%
2022/08/23	9	175.67	9	179.22	176.00	0	16,999	0.00%
2022/08/22	13	188.19	23	185.59	180.00	-10	16,681	-0.06%
2022/08/19	48	187.50	46.1	186.70	184.50	1.9	16,210	0.01%
2022/08/18	11	172.41	18.1	177.48	184.50	-7.1	15,635	-0.05%
2022/08/17	31	164.90	38	165.92	168.00	-7	15,227	-0.05%
2022/08/16	29	153.60	14.1	159.02	161.50	14.9	14,415	0.10%
2022/08/15	3	144.33	8	146.38	147.00	-5	14,136	-0.04%
2022/08/12	2	141.25	3	144.17	145.00	-1	14,246	-0.01%
2022/08/11	10	144.25	3	143.67	143.00	7	14,631	0.05%
2022/08/10	5	145.00	4	145.88	148.00	1	14,709	0.01%
2022/08/09	10	144.00	1	141.50	141.50	9	14,685	0.06%
2022/08/08	8	141.13	8	142.06	143.00	0	14,700	0.00%
2022/08/05	1	139.00	2	140.25	142.00	-1	14,683	-0.01%
2022/08/04	6	131.50	12	133.04	135.00	-6	14,680	-0.04%
2022/08/03	14	133.46	46	133.92	133.50	-32	14,638	-0.22%
2022/08/02	24	136.13	27	136.72	133.00	-3	14,641	-0.02%
2022/08/01	1	141.00	1	138.00	138.00	0	14,564	0.00%
2022/07/29	32	141.94	11	143.68	141.50	21	14,575	0.14%
2022/07/28	12	141.63	22	143.32	141.50	-10	14,550	-0.07%
2022/07/27	22	141.64	14	142.36	141.50	8	14,504	0.06%
2022/07/26	31	148.27	13	149.19	142.00	18	14,371	0.13%
2022/07/25	19	147.50	3	148.83	149.50	16	14,073	0.11%
2022/07/22	11	141.59	16	143.31	144.50	-5	13,539	-0.04%
2022/07/21	1	130.00	2	133.50	135.00	-1	13,243	-0.01%
2022/07/20	1	131.00	0	0.00	130.00	1	13,233	0.01%
2022/07/19	1	131.00	1	134.00	130.00	0	13,290	0.00%
2022/07/18	4	130.00	7	129.93	130.00	-3	13,242	-0.02%
2022/07/15	6	133.00	1	135.50	131.00	5	13,165	0.04%
2022/07/14	15	136.87	13	137.54	137.00	2	13,057	0.02%
2022/07/13	4	140.38	6	139.34	139.50	-2	13,098	-0.02%
2022/07/12	1	135.00	11	135.95	135.00	-10	13,102	-0.08%
2022/07/11	24	134.92	24	137.54	139.00	0	13,132	0.00%
2022/07/08	23	139.57	14	140.25	135.00	9	12,878	0.07%
2022/07/07	4	143.25	11	144.45	146.00	-7	12,717	-0.06%
2022/07/06	1	147.50	2	144.50	143.50	-1	12,598	-0.01%
2022/07/05	23	142.54	23	145.13	148.00	0	12,548	0.00%
2022/07/04	3	138.17	2	140.50	141.50	1	12,505	0.01%
2022/07/01	19	145.24	11	144.64	142.50	8	12,654	0.06%
2022/06/30	20	153.08	22	157.36	153.50	-2	12,449	-0.02%
2022/06/29	26	155.21	19	155.47	157.50	7	12,114	0.06%
2022/06/28	19	150.92	13	151.88	148.50	6	11,846	0.05%
2022/06/27	2	148.25	4	150.25	151.50	-2	11,681	-0.02%
2022/06/24	3	143.33	12	144.71	145.00	-9	12,069	-0.07%
2022/06/23	5	143.70	11	141.55	143.50	-6	12,214	-0.05%
2022/06/22	15	138.77	39	143.81	138.00	-24	12,641	-0.19%
2022/06/21	10	141.50	12	142.79	146.00	-2	12,601	-0.02%
2022/06/20	19	143.74	15	141.67	139.00	4	12,569	0.03%
2022/06/17	46	143.71	53	143.85	146.50	-7	12,181	-0.06%
2022/06/16	46	140.67	6	139.92	137.00	40	11,966	0.33%
2022/06/15	22	140.11	55	142.17	140.00	-33	12,054	-0.27%
2022/06/14	8	137.63	3	137.67	136.50	5	11,769	0.04%
2022/06/13	12	145.29	8	143.50	143.00	4	11,547	0.03%
2022/06/10	27	149.26	27	149.37	152.00	0	11,272	0.00%
2022/06/09	24	143.69	11.5	146.65	145.50	12.5	11,067	0.11%
2022/06/08	87.1	141.10	130	141.51	145.50	-42.9	10,603	-0.40%	大賣/
2022/06/07	10	130.70	8	134.81	139.50	2	10,082	0.02%
2022/06/06	8	127.00	0	0.00	127.00	8	9,962	0.08%
2022/06/02	1	124.50	1	125.50	124.50	0	10,094	0.00%
2022/05/27	2	127.50	0	0.00	126.50	2	10,969	0.02%
2022/05/26	6	129.42	10	129.10	129.00	-4	11,280	-0.04%
2022/05/25	3	130.50	0	0.00	131.50	3	11,444	0.03%
2022/05/23	0	0.00	1	129.00	130.50	-1	11,677	-0.01%
2022/05/20	21	132.00	2	131.75	129.50	19	11,628	0.16%
2022/05/19	15	129.20	15	129.67	131.50	0	11,430	0.00%
2022/05/18	31	118.79	2	127.75	129.00	29	10,988	0.26%
2022/05/17	3	117.50	3	117.50	117.50	0	10,808	0.00%
2022/05/16	7	119.71	6	119.67	119.00	1	10,699	0.01%
2022/05/13	1	117.50	3	117.33	117.50	-2	10,620	-0.02%
2022/05/12	2	114.00	1	114.50	111.00	1	10,550	0.01%
2022/05/05	0	0.00	2	119.50	119.00	-2	10,353	-0.02%
2022/05/04	1	116.00	0	0.00	115.50	1	10,322	0.01%
2022/05/03	5	120.20	2	121.50	119.00	3	10,284	0.03%
2022/04/28	0	0.00	1	115.50	115.00	-1	10,223	-0.01%
2022/04/27	6	117.17	4	118.63	116.50	2	10,192	0.02%
2022/04/26	8	118.56	8	115.63	115.50	0	10,112	0.00%
2022/04/25	2	119.50	7	120.57	118.00	-5	10,021	-0.05%
2022/04/22	8	132.13	4	130.50	131.00	4	9,896	0.04%
2022/04/21	0	0.00	10	131.65	134.50	-10	9,825	-0.10%
2022/04/20	4	130.75	8.3	130.80	130.00	-4.3	9,747	-0.04%
2022/04/19	8	133.81	6	133.58	133.50	2	9,682	0.02%
2022/04/18	3	130.67	2	129.75	132.50	1	9,489	0.01%
2022/04/15	5.1	132.49	4.3	131.69	126.50	0.8	9,301	0.01%
2022/04/14	1	127.50	1	129.00	130.00	0	9,135	0.00%
2022/04/13	9	127.78	6	129.00	129.50	3	9,004	0.03%
2022/04/12	5	124.60	64	123.78	123.50	-59	8,848	-0.67%
2022/04/11	3	123.00	64.5	124.93	124.50	-61.5	8,762	-0.70%
2022/04/08	8	129.06	10	128.80	129.00	-2	8,652	-0.02%
2022/04/07	7	134.93	4	136.13	128.50	3	8,453	0.04%
2022/04/06	4	131.25	6	131.75	132.00	-2	8,085	-0.02%
2022/04/01	8	131.13	7.5	131.80	130.50	0.5	7,998	0.01%
2022/03/31	23	133.76	11	134.09	135.50	12	7,825	0.15%
2022/03/30	8	135.25	11	135.50	133.50	-3	7,527	-0.04%
2022/03/29	38	132.12	41.1	128.55	133.00	-3.1	7,236	-0.04%
2022/03/28	31	127.48	24	125.31	125.00	7	6,597	0.11%
2022/03/25	74	125.62	32.1	125.74	124.50	41.9	6,204	0.68%
2022/03/24	0	0.00	7.2	120.92	121.00	-7.2	5,562	-0.13%
2022/03/23	4	111.50	3	112.33	112.00	1	5,364	0.02%
2022/03/22	1	115.00	0	0.00	117.50	1	5,208	0.02%
2022/03/21	31	116.53	3	118.17	117.00	28	5,168	0.54%
2022/03/18	5	112.80	7.1	112.21	114.00	-2.1	4,936	-0.04%
2022/03/17	0	0.00	9	104.67	108.50	-9	4,691	-0.19%
2022/03/16	3	100.00	1	99.80	99.00	2	4,574	0.04%
2022/03/15	2	102.00	0	0.00	99.70	2	4,567	0.04%
2022/03/14	1	100.50	0	0.00	101.50	1	4,544	0.02%
2022/03/11	3.1	102.00	1	102.00	102.50	2.1	4,585	0.05%
2022/03/10	5	106.00	7	106.43	107.00	-2	4,523	-0.04%
2022/03/09	10	104.20	10	105.00	103.00	0	4,414	0.00%
2022/03/08	3	103.67	31	104.95	101.50	-28	4,505	-0.62%
2022/03/07	3	107.67	5	108.40	106.00	-2	4,375	-0.05%
2022/03/04	4	114.63	3	114.00	112.50	1	4,228	0.02%
2022/03/03	9	115.44	1	115.50	115.50	8	4,109	0.19%
2022/03/02	37	119.35	12	118.92	118.00	25	3,932	0.64%
2022/03/01	28	111.89	11	111.64	114.00	17	3,615	0.47%
2022/02/25	7	111.50	28	110.95	111.50	-21	3,327	-0.63%
2022/02/24	24	103.25	16	102.81	103.00	8	3,034	0.26%
2022/02/23	1	96.60	2	98.00	102.50	-1	2,740	-0.04%
2022/02/22	0	0.00	4	93.13	93.40	-4	2,852	-0.14%
2022/02/17	0	0.00	0.1	91.00	90.70	-0.1	3,021	0.00%
2022/02/16	0	0.00	5	89.50	89.50	-5	3,013	-0.17%
2022/02/09	0	0.00	1	90.00	90.20	-1	2,987	-0.03%
2022/01/26	1	88.00	0	0.00	85.70	1	2,948	0.03%
2022/01/24	1.1	83.64	0	0.00	84.40	1.1	2,936	0.04%
2022/01/20	1	87.50	0	0.00	87.70	1	2,906	0.03%
2022/01/14	10	87.06	0	0.00	87.10	10	3,022	0.33%
2022/01/07	1	92.20	0	0.00	91.50	1	2,983	0.03%
2022/01/05	4	96.70	4	97.50	96.10	0	2,950	0.00%
2022/01/03	0	0.00	8	96.10	96.50	-8	2,981	-0.27%
2021/12/28	0	0.00	1	97.10	96.30	-1	3,025	-0.03%
2021/12/27	1	96.00	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	96.00	0	0.00	96.20	1	3,148	0.03%
2021/12/22	0	0.00	2	98.50	97.80	-2	3,197	-0.06%
2021/12/17	1	96.20	0	0.00	95.30	1	3,275	0.03%
2021/12/16	1	97.90	0	0.00	97.20	1	3,236	0.03%
2021/12/15	2	99.40	0	0.00	98.20	2	3,192	0.06%
2021/12/14	5	100.30	5	101.10	101.50	0	3,130	0.00%
2021/12/13	0	0.00	8	100.56	100.50	-8	3,079	-0.26%
2021/12/10	2	96.90	1	97.40	97.60	1	2,984	0.03%
2021/12/09	0	0.00	1	96.70	97.20	-1	2,976	-0.03%
2021/12/08	8	96.64	0	0.00	96.00	8	2,953	0.27%
2021/12/07	5	97.68	1	96.60	96.30	4	2,905	0.14%
2021/12/03	19	102.50	0	0.00	103.00	19	2,740	0.69%
2021/12/02	14.4	105.79	1	102.50	102.00	13.4	2,729	0.49%
2021/12/01	1	110.00	6	112.50	112.50	-5	2,550	-0.20%
2021/11/30	0	0.00	1	111.50	111.50	-1	2,549	-0.04%
2021/11/29	8.2	111.04	7	112.43	109.00	1.2	2,547	0.05%
2021/11/26	6.1	108.52	0	0.00	109.50	6.1	2,501	0.24%
2021/11/25	0.1	112.55	1	116.50	112.50	-0.9	2,472	-0.04%
2021/11/24	6	107.50	6	109.00	114.50	0	2,376	0.00%
2021/11/23	2	113.00	2	110.75	108.00	0	2,315	0.00%
2021/11/22	3	109.83	4	112.00	111.50	-1	2,259	-0.04%
2021/11/19	10	115.00	5	122.80	114.50	5	2,241	0.22%
2021/11/18	0	0.00	2	114.00	117.00	-2	2,086	-0.10%
2021/11/17	1	106.00	2	102.35	106.50	-1	1,977	-0.05%
2021/11/16	1	95.90	0	0.00	97.10	1	2,005	0.05%
2021/11/02	0	0.00	1	94.70	95.00	-1	2,419	-0.04%
2021/11/01	1	97.40	0	0.00	97.20	1	2,500	0.04%
2021/10/27	1	91.90	0	0.00	91.90	1	2,734	0.04%
2021/10/25	1.1	91.09	2	91.70	91.30	-0.9	2,832	-0.03%
2021/10/18	1	98.50	0	0.00	98.40	1	3,231	0.03%
2021/10/12	0	0.00	1	102.00	100.00	-1	3,961	-0.03%
2021/10/08	2	100.75	9	99.56	100.50	-7	4,075	-0.17%
2021/10/07	7	94.86	8	95.70	96.50	-1	4,142	-0.02%
2021/10/06	14	96.06	6	94.70	92.70	8	4,310	0.19%
2021/10/05	7	96.21	28	94.97	96.40	-21	4,551	-0.46%
2021/10/04	9	101.49	9	103.83	96.00	0	4,591	0.00%
2021/10/01	26	104.42	6	106.92	104.00	20	4,549	0.44%
2021/09/30	6	105.50	9	104.61	108.00	-3	4,537	-0.07%
2021/09/29	10	101.50	5	103.50	100.50	5	4,512	0.11%
2021/09/28	7	103.64	0	0.00	104.00	7	4,539	0.15%
2021/09/27	2	103.25	0	0.00	102.00	2	4,536	0.04%
2021/09/16	0	0.00	1	101.00	101.00	-1	4,900	-0.02%
2021/09/14	2	102.50	0	0.00	102.00	2	4,885	0.04%
2021/09/13	1	100.00	1	100.50	101.00	0	4,885	0.00%
2021/09/08	0	0.00	2	101.75	100.00	-2	4,873	-0.04%
2021/08/31	1	105.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	1	108.50	1	110.00	105.00	0	5,009	0.00%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/25	1	107.00	0	0.00	107.00	1	5,020	0.02%
2021/08/20	3	98.67	4	99.58	100.50	-1	5,061	-0.02%
2021/08/19	13	109.04	0	0.00	101.50	13	5,045	0.26%
2021/08/18	3	110.67	10	112.00	112.50	-7	5,022	-0.14%
2021/08/17	1	113.51	3	119.17	113.50	-2	5,009	-0.04%
2021/08/16	0.1	118.50	0	0.00	116.50	0.1	5,107	0.00%
2021/08/11	0	0.00	1	135.50	135.00	-1	5,447	-0.02%
2021/08/10	0	0.00	1	137.00	137.00	-1	5,518	-0.02%
2021/08/09	0	0.00	1	136.50	135.00	-1	5,615	-0.02%
2021/08/05	4	138.00	4	137.63	138.00	0	5,609	0.00%
2021/08/04	8	148.81	4	147.88	141.00	4	5,536	0.07%
2021/08/03	1	146.50	1	145.00	145.50	0	5,343	0.00%
2021/08/02	0	0.00	43	145.16	147.50	-43	5,320	-0.81%
2021/07/30	2	145.00	0	0.00	146.50	2	5,268	0.04%
2021/07/29	1	143.00	1.1	149.14	150.50	-0.1	5,211	0.00%
2021/07/28	0	145.00	0	0.00	144.00	0	5,142	0.00%
2021/07/27	0.1	149.50	6	151.42	148.50	-5.9	5,059	-0.12%
2021/07/26	1	151.00	1	153.00	153.00	0	5,012	0.00%
2021/07/23	5	149.60	3	146.00	146.00	2	4,936	0.04%
2021/07/22	13	149.96	1	152.00	152.00	12	4,841	0.25%
2021/07/21	3	144.50	10	148.05	154.50	-7	4,671	-0.15%
2021/07/20	13	149.31	9	145.61	140.50	4	4,495	0.09%
2021/07/19	2	139.50	3	142.83	147.50	-1	4,184	-0.02%
2021/07/16	2	132.00	4	131.25	134.50	-2	4,024	-0.05%
2021/07/15	3	130.00	1	134.00	127.50	2	3,925	0.05%
2021/07/14	0	0.00	5	127.50	128.50	-5	3,801	-0.13%
2021/07/13	23	128.28	9	123.39	127.00	14	3,717	0.38%
2021/07/12	14	123.93	57	122.72	122.00	-43	3,522	-1.22%
2021/07/09	0	0.00	11	112.55	114.00	-11	3,243	-0.34%
2021/07/08	4	107.50	2	106.00	104.00	2	3,183	0.06%
2021/07/07	1	105.50	0	0.00	107.50	1	3,171	0.03%
2021/07/06	0	0.00	1	108.00	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	5	103.60	105.00	-5	3,089	-0.16%
2021/07/02	7	104.14	2	105.50	102.50	5	3,047	0.16%
2021/07/01	8	103.25	6	101.50	105.00	2	2,988	0.07%
2021/06/30	42	99.18	2	99.65	101.50	40	2,878	1.39%
2021/06/29	21	97.05	2	95.00	96.90	19	2,721	0.70%
2021/06/28	0	0.00	3	89.00	90.10	-3	2,584	-0.12%
2021/06/21	2	82.55	0	0.00	82.60	2	2,561	0.08%
2021/06/18	1	85.30	0	0.00	84.90	1	2,547	0.04%
2021/06/16	1	86.40	0	0.00	85.30	1	2,536	0.04%
2021/06/15	1	87.70	0	0.00	88.30	1	2,516	0.04%
2021/06/11	1	91.50	1	89.20	87.40	0	2,501	0.00%
2021/05/31	0	0.00	11	91.80	93.00	-11	2,198	-0.50%
2021/05/28	5	95.64	5	95.08	94.90	0	2,136	0.00%
2021/05/27	13	93.83	38	93.86	96.40	-25	2,081	-1.20%
2021/05/26	11	93.11	7	92.09	92.20	4	1,979	0.20%
2021/05/25	7	91.41	6	92.20	93.20	1	1,939	0.05%
2021/05/24	32	93.06	6	93.67	92.10	26	1,865	1.39%
2021/05/21	4	91.00	2	89.35	91.00	2	1,751	0.11%
2021/05/20	2	90.35	3	91.03	86.00	-1	1,631	-0.06%
2021/05/19	3	89.20	5	85.76	88.00	-2	1,454	-0.14%
2021/05/18	4	83.38	4	83.58	83.90	0	1,327	0.00%
2021/05/17	0	0.00	6	79.05	82.50	-6	1,212	-0.49%
2021/05/14	2	75.10	6	75.10	75.10	-4	1,085	-0.37%
2021/05/12	8	74.05	0	0.00	70.00	8	1,053	0.76%
2021/05/04	2	73.70	0	0.00	74.10	2	1,035	0.19%
2021/05/03	1	79.00	0	0.00	77.70	1	1,019	0.10%
2021/04/28	0	0.00	1	81.80	81.30	-1	1,027	-0.10%
2021/04/27	1	81.50	1	82.50	82.80	0	1,026	0.00%
2021/04/22	1	80.00	0	0.00	79.70	1	1,019	0.10%
2021/04/21	1	81.70	0	0.00	81.40	1	1,009	0.10%
2021/04/19	1	83.20	3	83.63	83.70	-2	1,000	-0.20%
2021/04/15	2	82.00	3	82.47	83.10	-1	977	-0.10%
2021/04/13	0	0.00	0	82.90	81.40	0	955	0.00%
2021/04/12	0	0.00	2	82.90	82.70	-2	935	-0.21%
2021/04/09	0	0.00	1	80.30	81.00	-1	909	-0.11%
2021/04/08	2	81.10	3	80.47	81.40	-1	901	-0.11%
2021/04/07	1	79.80	2	79.55	80.10	-1	881	-0.11%
2021/04/06	3	78.07	0	0.00	78.20	3	866	0.35%
2021/04/01	0	0.00	2	77.45	77.80	-2	865	-0.23%
2021/03/31	1	78.10	3	77.23	77.70	-2	855	-0.23%
2021/03/30	3	76.90	2	76.20	76.50	1	832	0.12%
2021/03/18	2	74.00	0	0.00	74.00	2	793	0.25%
2021/02/25	0	0.00	2	77.05	76.20	-2	842	-0.24%
2021/02/19	1	73.70	0	0.00	74.20	1	861	0.12%
2021/02/18	1	73.10	0	0.00	74.90	1	863	0.12%
2021/02/02	0	0.00	11	67.31	67.00	-11	924	-1.19%
2021/01/22	3	69.27	0	0.00	69.20	3	950	0.32%
2021/01/20	1	72.90	0	0.00	71.40	1	931	0.11%
2021/01/19	5	74.60	11	74.33	73.60	-6	919	-0.65%
2021/01/18	0	0.00	10	75.20	75.30	-10	917	-1.09%
2021/01/15	0	0.00	0	75.00	74.20	0	932	0.00%
2021/01/11	2	77.70	0	0.00	78.80	2	911	0.22%
2021/01/04	2	79.70	0	0.00	79.90	2	916	0.22%
2020/12/31	1	79.50	0	0.00	80.00	1	923	0.11%
2020/12/29	2	79.95	2	79.60	79.20	0	924	0.00%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/25	1	81.10	0	0.00	81.20	1	920	0.11%
2020/12/24	2	81.00	0	0.00	81.10	2	940	0.21%
2020/12/23	0	0.00	1	81.60	81.60	-1	1,097	-0.09%
2020/12/17	0	0.00	1	83.30	83.80	-1	1,212	-0.08%
2020/11/25	0	0.00	3	85.73	85.90	-3	1,472	-0.20%
2020/11/24	0	0.00	2	86.80	85.30	-2	1,476	-0.14%
2020/11/20	2	88.20	0	0.00	86.50	2	1,460	0.14%
2020/11/12	1	85.60	7	85.34	85.40	-6	1,455	-0.41%
2020/11/09	0	0.00	1	83.20	83.30	-1	1,450	-0.07%
2020/11/06	0	0.00	1	82.80	83.00	-1	1,453	-0.07%
2020/11/05	2	83.50	0	0.00	82.80	2	1,481	0.13%
2020/11/04	4	82.43	5	83.54	82.50	-1	1,473	-0.07%
2020/10/30	0	0.00	1	80.10	80.00	-1	1,442	-0.07%
2020/10/15	2	80.30	0	0.00	80.30	2	1,546	0.13%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	1	80.30	1	80.30	80.60	0	1,915	0.00%
2020/09/28	4	82.50	3	81.97	81.10	1	1,913	0.05%
2020/09/25	13	80.15	1	82.60	79.80	12	1,770	0.68%
2020/09/24	2	82.70	2	85.20	84.40	0	1,748	0.00%
2020/09/22	0	0.00	1	81.80	81.80	-1	1,728	-0.06%
2020/09/21	0	0.00	3	84.60	84.30	-3	1,720	-0.17%
2020/09/18	1	84.70	13	85.49	85.00	-12	1,740	-0.69%
2020/09/17	0	0.00	1	84.00	82.80	-1	1,852	-0.05%
2020/09/15	3	82.63	1	83.10	82.10	2	1,890	0.11%
2020/09/14	0	0.00	2	82.35	82.10	-2	1,894	-0.11%
2020/09/11	1	79.80	1	79.90	79.60	0	1,933	0.00%
2020/09/09	4	82.55	3	82.80	82.70	1	1,931	0.05%
2020/09/07	1	79.90	1	78.90	78.90	0	1,930	0.00%
2020/09/02	1	81.90	1	80.90	80.80	0	2,029	0.00%
2020/09/01	0	0.00	2	81.35	81.70	-2	2,038	-0.10%
2020/08/28	1	80.50	0	0.00	80.80	1	2,112	0.05%
2020/08/27	1	80.80	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	7	80.20	81.10	-7	2,137	-0.33%
2020/08/20	9	77.41	1	76.80	76.60	8	2,159	0.37%
2020/08/17	0	0.00	22	81.13	82.00	-22	2,250	-0.98%
2020/08/14	0	0.00	1	78.00	78.30	-1	2,231	-0.04%
2020/08/13	1	78.10	1	77.90	77.70	0	2,250	0.00%
2020/08/12	7	78.20	6	78.20	78.20	1	2,277	0.04%
2020/08/04	1	79.20	5	79.54	79.10	-4	2,364	-0.17%
2020/08/03	1	78.10	0	0.00	78.20	1	2,414	0.04%
2020/07/30	10	78.00	0	0.00	78.30	10	2,635	0.38%
2020/07/28	0	0.00	9	76.52	76.40	-9	2,733	-0.33%
2020/07/27	2	77.70	0	0.00	78.20	2	2,807	0.07%
2020/07/24	6	80.42	0	0.00	80.50	6	2,799	0.21%
2020/07/23	4	82.83	1	84.70	82.20	3	2,817	0.11%
2020/07/22	0	0.00	7	83.67	83.90	-7	2,837	-0.25%
2020/07/21	0	0.00	11	82.47	82.00	-11	2,831	-0.39%
2020/07/20	6	78.15	0	0.00	81.40	6	2,852	0.21%
2020/07/17	12	81.71	3	79.50	79.60	9	2,856	0.32%
2020/07/15	2	83.25	2	84.25	82.50	0	2,901	0.00%
2020/07/14	1	85.90	5	86.80	84.80	-4	2,912	-0.14%
2020/07/13	5	86.18	8	86.36	85.40	-3	2,912	-0.10%
2020/07/10	12	87.08	0	0.00	84.40	12	2,898	0.41%
2020/07/09	6	86.20	20	85.92	87.50	-14	2,857	-0.49%
2020/07/08	10	82.95	7	83.62	83.60	3	2,814	0.11%
2020/07/07	9	82.11	6	81.33	81.30	3	2,822	0.11%
2020/07/06	17	82.04	3	82.30	82.30	14	2,903	0.48%
2020/07/03	6	83.00	1	82.00	82.00	5	2,912	0.17%
2020/07/02	0	0.00	1	83.80	83.60	-1	2,925	-0.03%
2020/07/01	2	83.30	0	0.00	83.40	2	2,920	0.07%
2020/06/30	2	83.70	3	83.60	83.70	-1	2,935	-0.03%
2020/06/29	1	84.70	1	83.20	83.20	0	2,962	0.00%
2020/06/23	1	89.50	1	89.50	89.50	0	2,823	0.00%
2020/06/22	1	83.20	2	81.00	81.40	-1	2,821	-0.04%
2020/06/18	3	84.30	1	83.30	83.00	2	2,818	0.07%
2020/06/17	0	0.00	1	84.20	84.10	-1	2,787	-0.04%
2020/06/16	1	82.30	3	82.73	83.00	-2	2,815	-0.07%
2020/06/15	0	0.00	1	82.00	81.60	-1	2,819	-0.04%
2020/06/12	2	77.20	2	78.05	78.40	0	2,875	0.00%
2020/06/11	3	82.73	4	83.38	79.00	-1	2,899	-0.03%
2020/06/10	1	82.90	1	83.40	83.00	0	2,932	0.00%
2020/06/09	2	82.90	6	82.90	83.10	-4	2,949	-0.14%
2020/06/08	0	0.00	2	82.10	81.60	-2	2,983	-0.07%
2020/06/05	5	82.54	4	82.68	82.40	1	3,019	0.03%
2020/06/04	3	82.00	14	81.81	82.50	-11	2,990	-0.37%
2020/06/03	6	81.02	9	80.88	80.30	-3	3,022	-0.10%
2020/06/02	1	80.10	7	79.61	79.50	-6	3,002	-0.20%
2020/06/01	0	0.00	12	78.98	79.00	-12	3,014	-0.40%
2020/05/29	20	78.04	0	0.00	77.80	20	3,048	0.66%
2020/05/28	2	78.80	26	79.77	78.10	-24	3,098	-0.77%
2020/05/27	1	79.30	2	80.00	79.70	-1	3,096	-0.03%
2020/05/26	16	81.07	37	81.47	80.10	-21	3,083	-0.68%
2020/05/25	0	0.00	8	79.61	78.80	-8	2,987	-0.27%
2020/05/22	7	79.37	2	81.00	77.80	5	2,962	0.17%
2020/05/21	23	78.72	2	78.70	79.10	21	2,908	0.72%
2020/05/20	1	78.60	0	0.00	78.00	1	2,908	0.03%
2020/05/19	3	77.77	1	77.40	77.30	2	2,900	0.07%
2020/05/18	0	0.00	6	77.68	77.50	-6	2,885	-0.21%
2020/05/15	2	74.65	1	75.40	75.00	1	2,864	0.03%
2020/05/14	9	76.67	1	78.40	75.10	8	2,869	0.28%
2020/05/13	1	77.50	0	0.00	78.10	1	2,853	0.04%
2020/05/12	0	0.00	2	77.50	77.30	-2	2,854	-0.07%
2020/05/11	5	78.16	0	0.00	78.20	5	2,866	0.17%
2020/05/08	7	78.87	3	78.77	77.40	4	2,874	0.14%
2020/05/07	11	81.03	1	80.80	81.20	10	2,834	0.35%
2020/05/06	10	81.64	10	81.39	81.40	0	2,806	0.00%
2020/05/05	1	77.00	3	78.03	78.10	-2	2,672	-0.07%
2020/05/04	2	75.20	2	75.10	74.50	0	2,633	0.00%
2020/04/30	3	75.60	2	77.00	74.90	1	2,640	0.04%
2020/04/28	0	0.00	5	72.80	72.00	-5	2,618	-0.19%
2020/04/27	5	71.46	5	71.40	71.20	0	2,656	0.00%
2020/04/23	2	71.30	1	70.80	70.80	1	2,670	0.04%
2020/04/22	2	65.40	1	67.50	68.60	1	2,669	0.04%
2020/04/21	4	70.50	3	67.50	67.30	1	2,693	0.04%
2020/04/20	6	72.32	3	73.20	71.40	3	2,725	0.11%
2020/04/17	0	0.00	3	72.70	70.30	-3	2,932	-0.10%
2020/04/16	3	70.43	1	70.40	71.50	2	2,951	0.07%
2020/04/15	0	0.00	3	70.53	70.30	-3	2,951	-0.10%
2020/04/13	4	70.13	0	0.00	68.30	4	2,981	0.13%
2020/04/10	1	68.30	1	69.20	68.70	0	2,951	0.00%
2020/04/09	4	68.48	4	68.90	69.10	0	3,002	0.00%
2020/04/07	1	63.50	3	63.50	63.80	-2	3,115	-0.06%
2020/04/06	0	0.00	10	61.50	62.30	-10	3,142	-0.32%
2020/04/01	6.1	60.97	3	60.83	60.90	3.1	3,158	0.10%
2020/03/31	1	61.00	0	0.00	60.20	1	3,164	0.03%
2020/03/30	1	55.20	3	56.90	58.00	-2	3,164	-0.06%
2020/03/27	6	56.37	26	56.20	57.50	-20	3,239	-0.62%
2020/03/26	3	52.83	7	53.39	53.40	-4	3,183	-0.13%
2020/03/25	1	51.20	1	52.90	52.90	0	3,148	0.00%
2020/03/24	3	46.65	3	47.33	48.10	0	3,151	0.00%
2020/03/23	3	44.97	0	0.00	44.55	3	3,155	0.10%
2020/03/20	2	50.50	1	48.60	49.50	1	3,134	0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	7	54.96	2	54.60	53.00	5	3,112	0.16%
2020/03/17	2	59.90	1	61.50	58.80	1	3,033	0.03%
2020/03/16	3	68.37	1	68.50	65.30	2	3,006	0.07%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/11	2	89.20	4	90.65	88.70	-2	2,899	-0.07%
2020/03/10	5	93.42	8	93.24	93.00	-3	2,887	-0.10%
2020/03/09	0	0.00	1	98.00	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	2	95.90	95.70	-2	2,851	-0.07%
2020/03/05	0	0.00	1	96.00	95.30	-1	2,917	-0.03%
2020/03/04	11	94.42	1	94.20	94.40	10	3,053	0.33%
2020/03/03	1	91.30	3	94.60	94.60	-2	3,094	-0.06%
2020/02/27	3	89.53	1	89.80	87.00	2	3,119	0.06%
2020/02/26	2	90.40	0	0.00	89.90	2	3,135	0.06%
2020/02/25	3	90.20	0	0.00	91.30	3	3,183	0.09%
2020/02/24	3	91.50	14	92.21	91.50	-11	3,275	-0.34%
2020/02/20	5	93.60	12	92.90	93.00	-7	3,429	-0.20%
2020/02/18	2	93.10	0	0.00	93.00	2	3,487	0.06%
2020/02/17	5	93.80	0	0.00	93.00	5	3,525	0.14%
2020/02/12	23	92.80	0	0.00	92.70	23	3,676	0.63%
2020/02/11	1	91.80	2	91.35	91.40	-1	3,771	-0.03%
2020/02/10	3	88.97	3	89.07	89.80	0	3,787	0.00%
2020/02/07	0	0.00	3	89.00	88.70	-3	3,856	-0.08%
2020/02/05	0	0.00	1	91.00	90.80	-1	3,968	-0.03%
2020/02/03	1	89.60	0	0.00	88.00	1	3,941	0.03%
2020/01/31	2	94.20	1	91.20	91.50	1	3,920	0.03%
2020/01/30	0	0.00	3	97.27	93.60	-3	3,935	-0.08%
2020/01/20	11	104.95	0	0.00	104.00	11	3,952	0.28%
2020/01/17	8	105.25	1	106.00	105.00	7	3,934	0.18%
2020/01/15	4	106.25	0	0.00	105.50	4	3,873	0.10%
2020/01/14	11	107.45	1	109.00	107.00	10	3,844	0.26%
2020/01/13	31	111.98	37	117.47	109.00	-6	3,798	-0.16%
2020/01/10	2	113.75	18	114.75	114.50	-16	3,577	-0.45%
2020/01/09	0	0.00	10	111.95	112.50	-10	3,525	-0.28%
2020/01/08	6	109.50	1	109.50	109.50	5	3,538	0.14%
2020/01/07	6	110.75	4	108.88	108.00	2	3,530	0.06%
2020/01/06	0	0.00	2	115.50	113.50	-2	3,479	-0.06%
2020/01/03	7	118.14	4	118.88	116.50	3	3,450	0.09%
2020/01/02	29	117.55	11	117.50	117.50	18	3,391	0.53%
2019/12/31	7	116.79	2	117.00	115.00	5	3,371	0.15%
2019/12/30	1	114.50	5	114.30	115.00	-4	3,205	-0.12%
2019/12/27	1	112.50	7	112.14	110.50	-6	3,201	-0.19%
2019/12/26	0	0.00	2	114.00	114.00	-2	3,302	-0.06%
2019/12/24	14	111.29	1	113.00	111.00	13	3,346	0.39%
2019/12/23	2	110.75	5	110.10	113.00	-3	3,320	-0.09%
2019/12/20	1	106.50	1	105.50	106.50	0	3,228	0.00%
2019/12/17	3	104.67	1	106.00	105.00	2	3,222	0.06%
2019/12/13	2	106.00	2	105.00	108.00	0	3,217	0.00%
2019/12/12	6	107.92	1	109.00	107.50	5	3,211	0.16%
2019/12/11	2	109.25	2	110.00	109.00	0	3,208	0.00%
2019/12/10	1	111.50	13	113.15	111.50	-12	3,182	-0.38%
2019/12/09	2	113.00	0	0.00	113.00	2	3,261	0.06%
2019/12/06	0	0.00	1	111.00	111.50	-1	3,252	-0.03%
2019/12/05	1	111.50	0	0.00	112.00	1	3,255	0.03%
2019/12/04	3	107.00	4	107.38	109.00	-1	3,245	-0.03%
2019/12/03	3	108.33	12	108.08	108.00	-9	3,270	-0.28%
2019/12/02	4	108.75	3	108.17	109.50	1	3,336	0.03%
2019/11/29	11	113.09	0	0.00	111.50	11	3,315	0.33%
2019/11/28	1	114.50	1	115.00	114.00	0	3,322	0.00%
2019/11/27	12	116.29	7	116.79	115.50	5	3,319	0.15%
2019/11/26	15	114.47	10	113.10	115.00	5	3,305	0.15%
2019/11/25	4	111.25	1	109.50	109.00	3	3,207	0.09%
2019/11/22	4	110.63	1	109.00	110.00	3	3,145	0.10%
2019/11/21	3	107.67	47	106.65	110.00	-44	3,133	-1.40%
2019/11/20	3	108.17	2	108.00	107.00	1	3,193	0.03%
2019/11/19	2	111.50	11	112.00	110.00	-9	3,194	-0.28%
2019/11/18	15	110.57	4	110.88	112.00	11	3,200	0.34%
2019/11/15	1	106.50	5	106.80	108.50	-4	3,213	-0.12%
2019/11/14	14	102.61	2	101.75	102.50	12	3,154	0.38%
2019/11/13	0	0.00	7	108.07	106.50	-7	3,122	-0.22%
2019/11/12	1	107.50	1	109.00	109.50	0	3,157	0.00%
2019/11/11	1	105.00	0	0.00	105.50	1	3,147	0.03%
2019/11/08	8	108.63	2	108.75	105.50	6	3,212	0.19%
2019/11/07	1	106.00	1	107.00	106.00	0	3,154	0.00%
2019/11/06	4	105.75	2	106.25	106.50	2	3,147	0.06%
2019/11/05	23	104.24	2	105.75	107.00	21	3,100	0.68%
2019/11/04	1	102.50	1	102.00	102.50	0	3,060	0.00%
2019/11/01	2	100.75	16	100.25	101.50	-14	3,113	-0.45%
2019/10/31	23	100.37	3	97.73	97.50	20	3,097	0.65%
2019/10/30	4	100.30	10	99.92	99.00	-6	3,173	-0.19%
2019/10/29	5	97.40	1	97.30	97.20	4	3,287	0.12%
2019/10/28	0	0.00	1	96.70	96.60	-1	3,349	-0.03%
2019/10/25	11	97.03	0	0.00	96.00	11	3,348	0.33%
2019/10/24	1	96.90	3	96.87	96.80	-2	3,349	-0.06%
2019/10/23	2	94.70	4	95.75	95.20	-2	3,337	-0.06%
2019/10/22	1	91.10	1	92.00	91.10	0	3,340	0.00%
2019/10/21	4	91.15	1	92.60	91.10	3	3,361	0.09%
2019/10/17	0	0.00	2	92.00	92.50	-2	3,472	-0.06%
2019/10/16	3	90.60	2	90.10	90.10	1	3,566	0.03%
2019/10/15	2	90.75	0	0.00	91.00	2	3,637	0.05%
2019/10/14	1	92.60	0	0.00	92.60	1	3,794	0.03%
2019/10/09	2	91.80	1	92.70	91.70	1	3,964	0.03%
2019/10/08	3	95.30	2	95.65	94.40	1	4,032	0.02%
2019/10/07	1	95.90	0	0.00	95.60	1	4,068	0.02%
2019/10/04	2	96.45	1	96.00	95.60	1	4,107	0.02%
2019/10/03	3	96.20	10	97.15	96.00	-7	4,147	-0.17%
2019/10/02	0	0.00	1	97.00	97.00	-1	4,235	-0.02%
2019/10/01	0	0.00	3	99.20	98.10	-3	4,277	-0.07%
2019/09/27	9	100.44	6	99.55	99.10	3	4,321	0.07%
2019/09/26	5	102.30	14	102.25	102.00	-9	4,443	-0.20%
2019/09/25	5	98.42	3	98.17	99.10	2	4,626	0.04%
2019/09/24	0	0.00	1	95.50	96.10	-1	4,636	-0.02%
2019/09/23	1	96.50	1	96.50	96.40	0	4,675	0.00%
2019/09/20	0	0.00	1	95.20	95.20	-1	4,734	-0.02%
2019/09/19	0	0.00	1	96.10	95.50	-1	4,801	-0.02%
2019/09/18	3	96.10	2	96.35	95.70	1	4,887	0.02%
2019/09/17	2	96.70	2	96.80	96.30	0	4,952	0.00%
2019/09/11	3	94.70	4	95.28	95.20	-1	5,336	-0.02%
2019/09/10	1	99.90	1	99.00	99.10	0	5,396	0.00%
2019/09/09	1	99.50	1	98.70	99.50	0	5,725	0.00%
2019/09/06	6	98.30	11	98.32	98.00	-5	5,913	-0.08%
2019/09/05	2	99.60	23	101.25	99.40	-21	5,986	-0.35%
2019/09/04	2	102.50	10	102.70	102.00	-8	5,991	-0.13%
2019/09/03	1	100.50	5	100.00	100.50	-4	5,967	-0.07%
2019/09/02	22	100.95	6	100.47	100.00	16	6,010	0.27%
2019/08/30	10	99.10	1	99.90	98.90	9	6,027	0.15%
2019/08/29	1	99.10	11	100.11	98.80	-10	6,064	-0.16%
2019/08/28	12	98.44	2	98.20	99.50	10	6,050	0.17%
2019/08/27	0	0.00	1	96.80	96.20	-1	6,103	-0.02%
2019/08/26	4	96.40	3	96.20	96.10	1	6,136	0.02%
2019/08/23	24	99.45	8	98.30	98.10	16	6,163	0.26%
2019/08/22	2	98.45	0	0.00	97.00	2	6,147	0.03%
2019/08/21	8	97.73	13	97.58	97.70	-5	6,203	-0.08%
2019/08/20	6	98.50	2	98.60	99.10	4	6,208	0.06%
2019/08/19	1	93.30	0	0.00	95.30	1	6,310	0.02%
2019/08/16	1	93.30	1	91.50	91.50	0	6,389	0.00%
2019/08/15	1	94.20	2	92.50	92.50	-1	6,509	-0.02%
2019/08/14	2	99.30	7	96.77	96.40	-5	6,532	-0.08%
2019/08/13	6	99.70	6	98.47	98.00	0	6,534	0.00%
2019/08/12	1	95.20	1	95.30	95.30	0	6,536	0.00%
2019/08/08	4	95.28	3	94.40	94.40	1	6,801	0.01%
2019/08/07	2	93.80	2	94.20	94.20	0	6,967	0.00%
2019/08/06	6	92.40	5	93.94	94.50	1	6,981	0.01%
2019/08/05	5	92.22	1	91.80	91.80	4	6,942	0.06%
2019/08/02	4	99.95	3	99.47	98.40	1	6,904	0.01%
2019/08/01	11	99.91	8	99.69	99.00	3	6,905	0.04%
2019/07/31	8	99.98	13	99.62	98.80	-5	6,888	-0.07%
2019/07/30	6	113.92	4	110.50	108.50	2	6,670	0.03%
2019/07/29	1	122.00	1	120.50	120.50	0	6,669	0.00%
2019/07/26	3	121.50	2	121.50	121.50	1	6,751	0.01%
2019/07/25	2	122.25	24	121.71	120.00	-22	6,772	-0.32%
2019/07/24	9	124.22	5	123.40	123.00	4	6,857	0.06%
2019/07/23	4	121.63	14	121.21	121.00	-10	6,929	-0.14%
2019/07/22	2	121.75	2	121.50	121.50	0	7,018	0.00%
2019/07/19	14	120.82	9	120.28	120.50	5	7,121	0.07%
2019/07/18	11	126.23	10	124.05	122.50	1	7,141	0.01%
2019/07/17	8	124.63	14	123.86	124.00	-6	7,199	-0.08%
2019/07/16	25	124.32	10	124.05	124.00	15	7,198	0.21%
2019/07/15	19	120.29	13	120.62	122.00	6	7,043	0.09%
2019/07/12	6	117.67	7	117.64	117.00	-1	6,933	-0.01%
2019/07/11	4	115.63	9	115.06	114.50	-5	6,962	-0.07%
2019/07/10	4	116.50	4.2	116.76	117.00	-0.2	7,052	0.00%
2019/07/09	11	115.86	14	115.86	115.00	-3	7,262	-0.04%
2019/07/08	7	117.43	17	116.35	115.00	-10	7,385	-0.14%
2019/07/05	4	119.38	6	118.92	120.00	-2	7,655	-0.03%
2019/07/04	3	118.67	2	117.00	117.00	1	7,735	0.01%
2019/07/03	15	118.17	11	118.68	118.00	4	7,830	0.05%
2019/07/02	25	117.38	11	117.41	117.00	14	7,847	0.18%
2019/07/01	8	111.31	4	112.25	112.00	4	7,776	0.05%
2019/06/28	12	111.88	13	112.54	111.50	-1	7,896	-0.01%
2019/06/27	4	111.75	4	112.38	113.00	0	7,985	0.00%
2019/06/26	8	111.31	38	111.70	111.00	-30	8,050	-0.37%
2019/06/25	6	112.42	27	112.09	112.00	-21	8,132	-0.26%
2019/06/24	7	114.64	21	113.38	113.50	-14	8,241	-0.17%
2019/06/21	10	117.25	7	117.43	116.00	3	8,307	0.04%
2019/06/20	7	114.71	22	114.66	117.00	-15	8,286	-0.18%
2019/06/19	7	113.07	52	112.62	113.00	-45	8,261	-0.54%
2019/06/18	55	113.15	52	111.98	110.50	3	8,390	0.04%
2019/06/17	96	110.99	32	111.91	112.50	64	8,383	0.76%
2019/06/14	5	106.20	16	105.00	107.00	-11	8,255	-0.13%
2019/06/13	5	103.70	5	103.60	102.50	0	8,148	0.00%
2019/06/12	10	102.30	12	102.29	104.00	-2	8,351	-0.02%
2019/06/11	4	102.13	7	101.86	101.00	-3	8,488	-0.04%
2019/06/10	4	101.13	7	101.59	103.00	-3	8,928	-0.03%
2019/06/06	6	98.28	4	98.90	98.80	2	9,213	0.02%
2019/06/05	10	99.96	3	99.67	98.50	7	9,261	0.08%
2019/06/04	4	101.13	3	101.50	101.00	1	9,309	0.01%
2019/06/03	13	102.69	9	102.17	100.50	4	9,497	0.04%
2019/05/31	4	104.38	4	104.13	103.50	0	9,559	0.00%
2019/05/30	3	104.50	7	104.14	104.00	-4	9,631	-0.04%
2019/05/29	7	106.14	2	107.75	105.00	5	9,784	0.05%
2019/05/28	10	105.95	14	106.25	108.50	-4	9,943	-0.04%
2019/05/27	5	104.50	4	103.75	104.00	1	9,925	0.01%
2019/05/24	26	107.35	10	105.70	104.50	16	10,059	0.16%
2019/05/23	17	102.79	17	103.88	105.00	0	9,946	0.00%
2019/05/22	13	102.88	13	103.12	101.50	0	9,930	0.00%
2019/05/21	4	98.30	9	99.20	100.00	-5	9,909	-0.05%
2019/05/20	0	0.00	3	99.80	97.80	-3	10,089	-0.03%
2019/05/17	8	100.44	10	99.81	99.80	-2	10,302	-0.02%
2019/05/16	11	102.68	9	103.06	100.00	2	10,309	0.02%
2019/05/15	11	100.55	20	99.45	102.00	-9	10,145	-0.09%
2019/05/14	3	90.07	3	92.77	93.00	0	10,134	0.00%
2019/05/13	2	92.15	1	91.50	91.50	1	10,344	0.01%
2019/05/10	2	92.20	1	91.50	91.50	1	10,486	0.01%
2019/05/09	4	96.28	7	97.14	92.70	-3	10,509	-0.03%
2019/05/08	5	99.38	3	98.00	97.80	2	10,650	0.02%
2019/05/07	2	98.75	4	98.85	98.80	-2	10,661	-0.02%
2019/05/06	2	100.05	2	96.60	96.60	0	10,796	0.00%
2019/05/03	10	97.21	4	98.23	98.70	6	10,910	0.05%
2019/05/02	1	93.70	1	94.80	94.80	0	10,931	0.00%
2019/04/30	4	94.05	4	93.85	94.00	0	10,897	0.00%
2019/04/29	6	92.18	3	89.10	89.80	3	10,771	0.03%
2019/04/26	8	97.98	5	95.70	95.00	3	10,651	0.03%
2019/04/25	14	100.28	2	98.00	98.00	12	10,556	0.11%
2019/04/24	4	107.50	5	104.10	104.00	-1	10,417	-0.01%
2019/04/23	12	109.67	5	109.50	110.00	7	10,323	0.07%
2019/04/22	2	104.75	2	106.50	105.50	0	10,162	0.00%
2019/04/19	2	104.75	3	102.67	101.50	-1	10,128	-0.01%
2019/04/18	3	106.00	29	104.78	104.00	-26	10,111	-0.26%
2019/04/17	7	108.64	9	107.78	106.50	-2	10,075	-0.02%
2019/04/16	10	105.70	9	105.89	105.50	1	10,023	0.01%
2019/04/15	11	109.91	8	106.88	105.50	3	9,913	0.03%
2019/04/12	12	113.46	6	112.83	112.50	6	9,713	0.06%
2019/04/11	33	110.45	12	111.50	110.50	21	9,613	0.22%
2019/04/10	8	115.44	17	115.62	117.00	-9	9,301	-0.10%
2019/04/09	15	114.33	18	114.69	113.00	-3	9,170	-0.03%
2019/04/08	17	115.88	6	113.25	113.00	11	9,023	0.12%
2019/04/03	15	121.53	19	121.87	120.00	-4	8,840	-0.05%
2019/04/02	11	116.41	5	115.90	115.50	6	8,605	0.07%
2019/04/01	18	121.44	28	119.13	117.50	-10	8,423	-0.12%
2019/03/29	8	123.88	7	122.57	121.50	1	8,290	0.01%
2019/03/28	6	125.00	16	124.28	125.00	-10	8,214	-0.12%
2019/03/27	15	128.00	18	126.56	125.00	-3	8,173	-0.04%
2019/03/26	12	133.96	15	132.43	131.00	-3	8,153	-0.04%
2019/03/25	3	132.17	3	134.17	135.50	0	8,054	0.00%
2019/03/22	6	132.58	3	134.50	134.50	3	7,981	0.04%
2019/03/21	24	133.65	7	134.79	135.00	17	7,915	0.21%
2019/03/20	4	128.75	4	131.00	131.00	0	7,718	0.00%
2019/03/19	31	128.50	16	128.19	126.00	15	7,683	0.20%
2019/03/18	10	125.00	11	124.64	124.50	-1	7,562	-0.01%
2019/03/15	15	124.63	9	124.06	125.00	6	7,641	0.08%
2019/03/14	25	124.52	4	127.00	127.00	21	7,503	0.28%
2019/03/13	23	123.70	31	122.52	123.00	-8	7,558	-0.11%
2019/03/12	38	115.92	23	116.13	118.50	15	7,103	0.21%
2019/03/11	14	109.57	3	107.67	108.00	11	6,854	0.16%
2019/03/08	7	107.71	4	110.50	111.50	3	6,836	0.04%
2019/03/07	6	111.33	11	110.86	108.00	-5	6,888	-0.07%
2019/03/06	2	107.25	3	110.67	111.00	-1	6,788	-0.01%
2019/03/05	3	106.67	3	105.50	105.50	0	6,726	0.00%
2019/03/04	2	105.25	0	0.00	103.50	2	6,741	0.03%
2019/02/27	2	102.50	18	103.89	106.00	-16	6,653	-0.24%
2019/02/26	12	98.21	2	97.40	96.50	10	6,614	0.15%
2019/02/25	11	96.72	111	97.41	96.20	-100	6,869	-1.46%	大賣/
2019/02/22	2	105.75	4	105.00	106.00	-2	6,893	-0.03%
2019/02/21	5	109.50	3	107.50	106.50	2	6,847	0.03%
2019/02/20	14	110.61	3	110.83	111.00	11	6,946	0.16%
2019/02/19	15	109.63	10	110.00	109.00	5	6,887	0.07%
2019/02/18	11	102.55	28	101.54	107.00	-17	6,640	-0.26%
2019/02/15	13	97.62	2	97.90	97.30	11	6,388	0.17%
2019/02/14	8	98.49	4	97.35	97.40	4	6,291	0.06%
2019/02/13	33	98.83	6	98.68	99.10	27	6,187	0.44%
2019/02/12	13	94.62	12	95.72	95.80	1	6,032	0.02%
2019/02/11	8	88.04	11	88.80	91.00	-3	5,808	-0.05%
2019/01/30	25	84.62	2	84.40	82.80	23	5,644	0.41%
2019/01/29	53	82.59	9	82.94	83.80	44	5,605	0.78%
2019/01/28	5	81.14	6	81.18	81.10	-1	5,443	-0.02%
2019/01/25	3	80.97	4	80.55	80.80	-1	5,397	-0.02%
2019/01/24	8	78.48	8	78.93	79.90	0	5,292	0.00%
2019/01/23	2	75.90	3	75.03	76.20	-1	5,181	-0.02%
2019/01/18	1	72.50	1	73.80	72.50	0	5,389	0.00%
2019/01/17	2	70.75	1	70.00	70.00	1	5,515	0.02%
2019/01/11	6	72.67	4	72.55	72.20	2	6,089	0.03%
2019/01/09	1	76.40	2	77.30	76.00	-1	6,455	-0.02%
2019/01/08	3	77.90	1	78.50	77.50	2	6,583	0.03%
2019/01/07	1	76.60	1	76.80	76.20	0	6,834	0.00%
2019/01/04	1	76.20	3	76.70	75.70	-2	6,930	-0.03%
2019/01/03	0	0.00	2	77.20	77.20	-2	7,041	-0.03%
2019/01/02	2	78.00	8	77.40	77.30	-6	7,151	-0.08%
2018/12/28	1	74.10	0	0.00	74.10	1	7,466	0.01%
2018/12/25	1	73.40	0	0.00	73.10	1	7,647	0.01%
2018/12/24	5	73.50	0	0.00	74.20	5	7,653	0.07%
2018/12/22	1	72.50	0	0.00	72.50	1	7,636	0.01%
2018/12/21	4	73.38	4	72.90	73.50	0	7,630	0.00%
2018/12/20	0	0.00	12	68.63	73.40	-12	7,589	-0.16%
2018/12/19	12	74.20	16	73.75	71.30	-4	7,486	-0.05%
2018/12/18	4	79.48	1	80.80	79.00	3	7,334	0.04%
2018/12/17	7	80.10	9	80.60	80.90	-2	7,298	-0.03%
2018/12/14	6	80.65	10	81.23	79.20	-4	7,283	-0.05%
2018/12/13	10	80.66	5	81.50	80.70	5	7,234	0.07%
2018/12/12	22	82.58	11	82.63	81.60	11	7,186	0.15%
2018/12/11	6	80.03	7	80.90	80.00	-1	7,080	-0.01%
2018/12/10	14	79.77	8	79.58	79.20	6	7,022	0.09%
2018/12/07	3	75.87	13	78.85	80.20	-10	6,862	-0.15%
2018/12/06	12	75.81	10	76.21	74.10	2	6,722	0.03%
2018/12/05	1	77.00	33	76.63	77.70	-32	6,497	-0.49%
2018/12/04	12	79.39	10	79.05	77.10	2	6,469	0.03%
2018/12/03	5	78.90	15	79.11	78.80	-10	6,434	-0.16%
2018/11/30	29	80.33	20	80.60	78.00	9	6,371	0.14%
2018/11/29	4	79.15	2	77.90	77.90	2	6,209	0.03%
2018/11/28	14	78.99	7	76.96	76.10	7	6,073	0.12%
2018/11/27	3	76.53	3	77.97	78.20	0	5,967	0.00%
2018/11/26	14	74.89	4	75.68	76.40	10	5,845	0.17%
2018/11/23	7	75.69	21	75.28	75.60	-14	5,714	-0.25%
2018/11/22	5	73.18	9	74.79	73.80	-4	5,505	-0.07%
2018/11/21	2	69.45	9	70.12	70.50	-7	5,205	-0.13%
2018/11/20	1	64.00	5	64.78	64.10	-4	4,983	-0.08%
2018/11/19	11	64.56	7	63.21	64.60	4	4,935	0.08%
2018/11/16	4	60.18	12	60.80	62.30	-8	4,731	-0.17%
2018/11/15	4	56.73	3	56.57	56.70	1	4,649	0.02%
2018/11/14	3	57.80	2	57.60	57.20	1	4,642	0.02%
2018/11/13	1	56.10	1	56.20	57.30	0	4,631	0.00%
2018/11/12	3	58.83	3	58.90	58.10	0	4,641	0.00%
2018/11/09	3	58.97	2	59.15	59.40	1	4,649	0.02%
2018/11/08	4	59.63	1	61.50	59.00	3	4,641	0.06%
2018/11/07	4	59.65	3	60.03	60.20	1	4,623	0.02%
2018/11/06	1	59.50	24	59.95	59.20	-23	4,648	-0.49%
2018/11/05	4	58.68	13	59.89	58.60	-9	4,615	-0.19%
2018/11/02	9	61.42	9	60.79	60.10	0	4,580	0.00%
2018/11/01	4	60.83	2	60.80	60.80	2	4,565	0.04%
2018/10/31	19	58.82	15	58.89	59.70	4	4,525	0.09%
2018/10/30	23	59.65	23	59.72	59.00	0	4,504	0.00%
2018/10/29	14	58.91	29	58.20	58.70	-15	4,479	-0.33%
2018/10/26	12	62.28	17	63.41	60.30	-5	4,417	-0.11%
2018/10/25	17	62.62	19	63.18	63.30	-2	4,334	-0.05%
2018/10/24	25	64.90	17	64.54	63.00	8	4,179	0.19%
2018/10/23	18	69.08	5	68.04	65.90	13	4,012	0.32%
2018/10/22	11	66.95	12	67.37	66.20	-1	3,782	-0.03%
2018/10/19	1	65.90	1	66.30	67.60	0	3,731	0.00%
2018/10/18	5	67.62	8	67.05	66.00	-3	3,623	-0.08%
2018/10/17	16	66.76	8	66.45	67.20	8	3,478	0.23%
2018/10/16	7	65.54	14	65.21	63.40	-7	3,237	-0.22%
2018/10/15	16	65.39	1	66.50	65.90	15	3,152	0.48%
2018/10/12	0	0.00	5	63.44	63.80	-5	2,834	-0.18%
2018/10/11	13	59.04	6	57.55	58.00	7	2,746	0.25%
2018/10/09	6	61.08	11	60.35	61.00	-5	2,633	-0.19%
2018/10/08	9	59.91	17	61.70	62.50	-8	2,566	-0.31%
2018/10/05	2	56.80	8	57.23	58.30	-6	2,235	-0.27%
2018/10/04	0	0.00	3	53.00	53.00	-3	2,106	-0.14%
2018/10/03	3	52.17	9	52.12	51.90	-6	2,178	-0.28%
2018/10/02	5	53.28	2	53.55	52.80	3	2,215	0.14%
2018/10/01	0	0.00	1	52.90	53.20	-1	2,299	-0.04%
2018/09/28	3	52.03	1	51.90	51.60	2	2,343	0.09%
2018/09/27	0	0.00	1	52.30	52.10	-1	2,397	-0.04%
2018/09/26	1	52.20	1	52.30	52.10	0	2,480	0.00%
2018/09/21	1	51.40	1	51.60	51.40	0	2,522	0.00%
2018/09/20	9	51.80	8	51.90	51.00	1	2,527	0.04%
2018/09/19	1	50.90	1	51.20	50.70	0	2,520	0.00%
2018/09/18	4	51.28	4	50.95	50.60	0	2,541	0.00%
2018/09/17	2	52.80	2	53.05	53.00	0	2,582	0.00%
2018/09/14	2	54.65	1	55.00	54.50	1	2,606	0.04%
2018/09/13	4	51.88	5	52.08	52.10	-1	2,646	-0.04%
2018/09/12	3	52.70	3	52.33	51.70	0	2,674	0.00%
2018/09/11	6	52.73	4	53.40	53.20	2	2,726	0.07%
2018/09/10	3	52.87	4	52.80	52.60	-1	2,773	-0.04%
2018/09/07	4	59.53	2	57.05	55.00	2	2,856	0.07%
2018/09/06	8	61.60	1	61.90	61.00	7	2,910	0.24%
2018/09/05	4	61.35	3	61.27	61.10	1	3,076	0.03%
2018/08/31	1	62.90	1	63.00	62.40	0	3,463	0.00%
2018/08/30	1	62.60	1	63.30	62.50	0	3,675	0.00%
2018/08/28	2	63.10	3	63.50	62.30	-1	4,051	-0.02%
2018/08/27	4	61.05	2	61.15	61.30	2	4,378	0.05%
2018/08/24	3	60.87	3	60.47	60.40	0	4,642	0.00%
2018/08/21	1	63.30	0	0.00	63.30	1	4,794	0.02%
2018/08/20	2	62.90	3	62.93	63.00	-1	4,813	-0.02%
2018/08/17	1	64.80	0	0.00	63.50	1	4,855	0.02%
2018/08/16	2	62.50	4	62.10	63.50	-2	4,894	-0.04%
2018/08/15	2	62.85	1	62.80	62.40	1	5,003	0.02%
2018/08/14	1	63.20	1	64.00	65.00	0	5,035	0.00%
2018/08/13	4	65.38	4	62.65	63.10	0	5,122	0.00%
2018/08/10	5	69.36	3	69.87	68.50	2	5,170	0.04%
2018/08/09	2	68.75	3	69.00	69.00	-1	5,233	-0.02%
2018/08/08	4	70.88	6	71.40	69.70	-2	5,338	-0.04%
2018/08/07	10	70.76	4	70.88	70.40	6	5,395	0.11%
2018/08/06	8	72.46	14	72.57	72.60	-6	5,481	-0.11%
2018/08/03	9	71.19	2	72.20	71.80	7	5,493	0.13%
2018/08/02	13	70.54	8	71.05	69.00	5	5,629	0.09%
2018/08/01	6	68.48	6	68.72	69.10	0	5,726	0.00%
2018/07/31	1	67.20	0	0.00	67.20	1	5,789	0.02%
2018/07/30	0	0.00	2	66.30	66.80	-2	5,933	-0.03%
2018/07/27	3	68.93	1	68.60	68.50	2	6,185	0.03%
2018/07/26	5	69.76	3	70.20	69.10	2	6,384	0.03%
2018/07/25	2	69.25	1	69.80	69.00	1	6,470	0.02%
2018/07/24	0	0.00	3	68.90	69.90	-3	6,670	-0.04%
2018/07/23	3	68.07	2	67.10	67.10	1	6,880	0.01%
2018/07/20	0	0.00	2	71.30	69.20	-2	7,331	-0.03%
2018/07/19	3	69.83	3	70.13	69.00	0	7,533	0.00%
2018/07/18	3	70.87	4	70.78	69.60	-1	7,690	-0.01%
2018/07/17	12	73.63	6	72.68	71.30	6	7,892	0.08%
2018/07/16	2	75.60	3	74.70	74.70	-1	8,350	-0.01%
2018/07/13	5	72.20	2	71.75	72.10	3	8,375	0.04%
2018/07/12	9	70.38	7	70.60	70.90	2	8,422	0.02%
2018/07/11	1	68.80	1	68.60	68.00	0	8,458	0.00%
2018/07/10	8	66.95	10	66.77	67.30	-2	8,500	-0.02%
2018/07/09	15	67.11	4	66.13	67.80	11	8,641	0.13%
2018/07/06	5	63.06	9	62.90	62.80	-4	8,858	-0.05%
2018/07/05	7	65.63	8	66.79	65.10	-1	8,967	-0.01%
2018/07/04	5	70.92	2	70.20	67.50	3	9,071	0.03%
2018/07/03	4	76.15	2	74.30	73.50	2	9,087	0.02%
2018/07/02	3	78.17	2	78.50	77.90	1	9,095	0.01%
2018/06/29	2	76.60	1	76.90	76.80	1	9,088	0.01%
2018/06/28	5	77.16	4	77.43	76.80	1	9,137	0.01%
2018/06/27	3	78.73	7	78.69	77.10	-4	9,111	-0.04%
2018/06/26	14	79.01	8	79.34	78.20	6	9,109	0.07%
2018/06/25	4	82.88	4	82.23	81.80	0	9,075	0.00%
2018/06/22	8	84.50	21	85.26	83.30	-13	9,151	-0.14%
2018/06/21	6	84.83	4	84.55	85.00	2	9,106	0.02%
2018/06/20	4	84.45	5	83.82	82.90	-1	9,071	-0.01%
2018/06/19	3	84.47	0	0.00	83.30	3	9,004	0.03%
2018/06/15	4	85.33	12	87.12	83.50	-8	8,952	-0.09%
2018/06/14	7	88.27	38	88.22	87.30	-31	8,842	-0.35%
2018/06/13	9	89.62	10	90.38	88.20	-1	8,725	-0.01%
2018/06/12	11	88.20	11	88.89	87.30	0	8,543	0.00%
2018/06/11	6	85.17	6	85.38	86.00	0	8,383	0.00%
2018/06/08	12	88.03	33	86.73	84.90	-21	8,330	-0.25%
2018/06/07	41	91.50	6	91.52	89.10	35	8,154	0.43%
2018/06/06	15	89.64	31	88.26	88.80	-16	7,921	-0.20%
2018/06/05	22	90.30	14	89.10	88.90	8	7,773	0.10%
2018/06/04	36	89.74	28	88.47	87.10	8	7,532	0.11%
2018/06/01	35	84.31	20	84.47	86.30	15	7,180	0.21%
2018/05/31	5	73.42	10	75.03	78.50	-5	6,909	-0.07%
2018/05/30	12	72.83	10	72.56	72.00	2	6,813	0.03%
2018/05/29	2	73.05	2	72.00	72.00	0	6,763	0.00%
2018/05/25	7	75.37	2	75.00	74.00	5	6,697	0.07%
2018/05/24	21	77.00	8	77.40	77.00	13	6,643	0.20%
2018/05/23	5	73.62	27	77.06	77.60	-22	6,567	-0.34%
2018/05/22	8	73.63	1	74.80	73.40	7	6,431	0.11%
2018/05/21	5	72.88	3	73.37	73.40	2	6,376	0.03%
2018/05/18	10	76.74	17	74.82	74.80	-7	6,269	-0.11%
2018/05/17	9	78.32	10	78.80	77.80	-1	6,178	-0.02%
2018/05/16	13	79.91	15	79.97	77.30	-2	6,093	-0.03%
2018/05/15	13	80.45	6	80.88	79.10	7	5,974	0.12%
2018/05/14	6	78.43	7	79.59	81.20	-1	5,886	-0.02%
2018/05/11	34	80.11	10	80.05	78.60	24	5,761	0.42%
2018/05/10	23	81.91	11	81.45	81.90	12	5,666	0.21%
2018/05/09	27	78.79	68	80.11	77.00	-41	5,455	-0.75%
2018/05/08	11	82.85	10	82.99	80.90	1	5,277	0.02%
2018/05/07	7	82.47	5	83.16	82.80	2	5,180	0.04%
2018/05/04	24	82.36	39	80.27	80.30	-15	5,026	-0.30%
2018/05/03	24	89.04	18	87.62	86.10	6	4,759	0.13%
2018/05/02	12	89.83	12	90.37	91.20	0	4,545	0.00%
2018/04/30	31	89.61	20	91.50	89.20	11	4,420	0.25%
2018/04/27	52	90.91	44	90.29	88.80	8	4,208	0.19%
2018/04/26	33	90.85	27	91.67	91.00	6	3,949	0.15%
2018/04/25	5	86.50	14	87.39	88.90	-9	3,471	-0.26%
2018/04/24	13	82.14	20	83.84	80.90	-7	3,192	-0.22%
2018/04/23	15	85.47	17	84.31	83.00	-2	3,014	-0.07%
2018/04/20	51	81.89	45	82.06	81.80	6	2,787	0.22%
2018/04/19	19	77.17	25	75.02	78.60	-6	2,277	-0.26%
2018/04/18	38	69.78	2	69.65	71.50	36	2,129	1.69%
2018/04/17	1	66.10	7	69.69	67.30	-6	2,016	-0.30%
2018/04/16	15	71.64	7	71.04	71.50	8	1,902	0.42%
2018/04/13	7	70.57	21	69.51	70.50	-14	1,770	-0.79%
2018/04/12	40	68.65	20	68.24	70.00	20	1,579	1.27%
2018/04/11	12	61.27	9	63.24	65.70	3	1,255	0.24%
2018/04/10	13	62.18	17	60.09	59.80	-4	1,088	-0.37%
2018/04/09	5	56.46	9	57.13	60.90	-4	926	-0.43%
2018/04/03	3	56.00	8	55.49	55.40	-5	816	-0.61%
2018/04/02	0	0.00	4	54.90	54.60	-4	764	-0.52%
2018/03/31	8	54.48	6	55.10	55.20	2	730	0.27%
2018/03/30	3	52.83	3	53.07	52.30	0	663	0.00%
2018/03/29	3	53.60	1	53.50	53.30	2	650	0.31%
2018/03/28	3	53.13	3	53.17	53.00	0	623	0.00%
2018/03/27	4	55.65	10	53.86	53.50	-6	598	-1.00%
2018/03/26	2	52.50	5	53.70	53.70	-3	488	-0.61%
2018/03/23	7	48.49	1	48.70	48.90	6	449	1.33%
2018/03/22	2	48.65	3	48.18	47.20	-1	430	-0.23%
2018/03/21	8	48.63	7	48.31	48.90	1	420	0.24%
2018/03/20	0	0.00	4	47.15	47.00	-4	400	-1.00%
2018/03/19	0	0.00	1	47.20	47.15	-1	399	-0.25%
2018/03/16	1	46.50	0	0.00	46.35	1	398	0.25%
2018/03/15	0	0.00	2	47.30	47.10	-2	392	-0.51%
2018/03/14	1	46.55	0	0.00	46.20	1	381	0.26%
2018/03/08	6	44.06	3	44.37	43.90	3	375	0.80%
2018/03/06	2	43.23	1	43.25	43.10	1	370	0.27%
2018/03/05	0	0.00	1	44.10	43.20	-1	372	-0.27%
2018/02/23	2	42.85	0	0.00	42.70	2	384	0.52%
2018/02/22	3	42.78	1	43.00	42.65	2	406	0.49%
2018/02/12	1	41.50	7	41.81	41.50	-6	433	-1.39%
2018/02/09	0	0.00	1	41.50	41.40	-1	446	-0.22%
2018/02/07	0	0.00	1	45.40	44.70	-1	483	-0.21%
2018/02/06	2	46.65	1	44.50	44.50	1	496	0.20%
2018/01/31	1	48.70	1	49.00	48.80	0	564	0.00%
2018/01/26	1	50.50	0	0.00	50.40	1	613	0.16%
2018/01/19	1	49.55	1	49.55	49.55	0	669	0.00%
2018/01/16	4	50.60	4	50.85	50.60	0	672	0.00%
2018/01/12	1	49.10	1	49.30	49.35	0	646	0.00%
2018/01/11	3	49.43	1	49.40	49.20	2	646	0.31%
2018/01/10	0	0.00	3	50.90	50.00	-3	646	-0.46%
2018/01/03	1	50.60	1	50.40	50.40	0	654	0.00%