GIS-KY (6456)-國泰-松江券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
68.6
漲跌
▼0.3
漲幅
-0.44%
成交量
1,187張
產業
上市光電類股▲1.89%
769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

GIS-KY (6456)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/06/17	1.1	68.40	0	68.46	68.60	1.1	1,413	0.08%
2024/06/14	1	69.20	5.2	68.74	68.90	-4.2	1,403	-0.30%
2024/06/11	1	65.60	0	0.00	65.00	1	1,332	0.08%
2024/06/05	0.1	66.00	0	0.00	66.20	0.1	1,314	0.00%
2024/06/03	3	69.10	0	68.80	68.00	3	1,317	0.23%
2024/05/31	2	66.55	0	0.00	66.40	2	1,287	0.16%
2024/05/30	0	0.00	2	66.60	66.60	-2	1,279	-0.16%
2024/05/29	0.1	67.00	0.1	67.80	67.40	0	1,276	0.00%
2024/05/28	4	70.60	2.1	69.51	68.30	1.9	1,252	0.15%
2024/05/27	0	0.00	3	68.10	67.90	-3	1,118	-0.27%
2024/05/23	1	66.60	0.1	67.00	66.60	0.9	1,113	0.08%
2024/05/22	9	66.44	1	66.80	67.00	8	1,112	0.72%
2024/05/21	2	66.40	0	0.00	66.30	2	1,104	0.18%
2024/05/20	0	0.00	1.1	65.62	66.40	-1.1	1,100	-0.10%
2024/05/17	1	65.30	0	0.00	64.90	1	1,085	0.09%
2024/05/16	10	65.61	32	66.38	66.70	-22	1,072	-2.05%
2024/05/15	1	65.30	0.1	65.00	65.20	0.9	1,019	0.09%
2024/05/13	0	0.00	0.1	62.60	62.70	-0.1	974	-0.01%
2024/05/10	0.1	61.40	0.1	62.20	62.10	0	975	0.00%
2024/05/09	0	0.00	0.1	62.40	62.00	-0.1	972	-0.01%
2024/05/08	0.1	61.37	0	0.00	62.10	0.1	964	0.01%
2024/05/07	0	61.20	1	62.30	61.60	-1	962	-0.10%
2024/05/06	0	0.00	1	63.60	62.90	-1	942	-0.11%
2024/05/03	0	0.00	0.1	62.50	62.20	-0.1	914	-0.01%
2024/04/30	1	61.50	1	62.00	61.30	0	912	0.00%
2024/04/19	1.2	56.50	3	56.50	56.40	-1.8	892	-0.20%
2024/04/18	0.3	57.90	3	57.60	57.90	-2.7	878	-0.31%
2024/04/17	8	58.35	2	58.80	58.10	6	874	0.69%
2024/04/16	1	57.90	0	0.00	57.20	1	873	0.11%
2024/04/15	1	59.50	0	0.00	59.40	1	866	0.12%
2024/04/11	0	0.00	1	60.40	61.00	-1	872	-0.11%
2024/04/10	1	61.00	0	0.00	60.70	1	876	0.11%
2024/04/09	0	0.00	2.5	61.00	61.00	-2.5	877	-0.28%
2024/04/08	1	58.70	0	0.00	58.80	1	862	0.12%
2024/04/03	0	0.00	6	60.53	60.20	-6	854	-0.70%
2024/04/02	4	60.90	14	60.97	61.30	-10	856	-1.17%
2024/04/01	0	0.00	3	59.87	60.50	-3	854	-0.35%
2024/03/29	6	60.80	4	60.95	60.80	2	905	0.22%
2024/03/28	10	60.88	7	60.61	60.00	3	891	0.34%
2024/03/27	4	57.05	0	0.00	57.40	4	838	0.48%
2024/03/25	3	58.73	0	0.00	58.60	3	817	0.37%
2024/03/22	0	0.00	0.2	58.40	58.20	-0.2	827	-0.02%
2024/03/20	0	0.00	1	57.10	57.00	-1	942	-0.11%
2024/03/15	0	56.70	0	0.00	56.50	0	971	0.00%
2024/03/14	0	56.80	0	0.00	56.30	0	970	0.00%
2024/03/12	0	0.00	10	57.05	57.40	-10	973	-1.03%
2024/03/11	1	56.00	0	0.00	56.20	1	975	0.10%
2024/03/08	0	56.50	2	56.00	56.10	-2	973	-0.20%
2024/03/07	0	0.00	1.7	57.72	56.70	-1.7	969	-0.18%
2024/03/06	2	58.50	0	0.00	58.50	2	970	0.21%
2024/03/04	0	58.80	7.5	59.19	59.20	-7.5	992	-0.75%
2024/03/01	1	57.90	3	58.00	58.00	-2	1,011	-0.20%
2024/02/29	1	58.18	0	0.00	58.20	1	1,035	0.10%
2024/02/27	3	58.13	1	59.20	58.10	2	1,068	0.19%
2024/02/23	1.1	61.59	0	0.00	61.00	1.1	1,138	0.10%
2024/02/22	0	62.20	0.1	62.50	62.30	-0.1	1,148	-0.01%
2024/02/21	0	61.70	0	0.00	61.80	0	1,177	0.00%
2024/02/20	1	61.70	0	0.00	61.70	1	1,198	0.08%
2024/02/16	0	61.40	0	0.00	61.50	0	1,355	0.00%
2024/02/15	1	59.50	1	60.80	60.80	0	1,357	0.00%
2024/02/05	0	60.80	0	0.00	60.20	0	1,377	0.00%
2024/02/02	0.1	61.79	0	0.00	61.20	0.1	1,372	0.01%
2024/02/01	0	62.70	0	0.00	62.10	0	1,363	0.00%
2024/01/31	0	62.80	0	0.00	62.70	0	1,367	0.00%
2024/01/30	0.1	63.38	0	0.00	63.20	0.1	1,367	0.01%
2024/01/29	1.1	64.09	0	0.00	64.10	1.1	1,364	0.08%
2024/01/26	1	64.50	0.1	64.70	64.20	0.9	1,363	0.07%
2024/01/25	0	64.80	0	0.00	64.50	0	1,358	0.00%
2024/01/24	0	65.70	0	65.70	65.30	0	1,358	0.00%
2024/01/23	1	64.50	0	0.00	64.40	1	1,334	0.07%
2024/01/22	0	0.00	0.1	64.20	63.80	-0.1	1,331	-0.01%
2024/01/17	0.1	63.00	0	0.00	62.30	0.1	1,318	0.01%
2024/01/16	0.1	63.10	0	0.00	63.10	0.1	1,311	0.01%
2024/01/15	0	0.00	1.1	63.05	63.20	-1.1	1,308	-0.08%
2024/01/12	0.1	63.14	0	0.00	62.50	0.1	1,309	0.01%
2024/01/10	0	63.30	0	0.00	62.50	0	1,310	0.00%
2024/01/09	20	63.40	0	0.00	63.60	20	1,305	1.53%
2024/01/08	0	64.80	0	0.00	64.70	0	1,296	0.00%
2024/01/05	0	0.00	0.1	65.60	65.30	-0.1	1,291	-0.01%
2024/01/03	0.1	65.50	0	0.00	65.30	0.1	1,281	0.01%
2024/01/02	0	0.00	0.1	66.90	66.60	-0.1	1,270	-0.01%
2023/12/29	0	0.00	2	66.00	66.00	-2	1,256	-0.16%
2023/12/28	0.1	65.82	0	0.00	66.40	0.1	1,265	0.01%
2023/12/27	0	66.30	0	0.00	66.20	0	1,264	0.00%
2023/12/26	2	66.45	0	0.00	66.10	2	1,265	0.16%
2023/12/25	0	0.00	0.1	67.30	67.50	-0.1	1,204	-0.01%
2023/12/21	1	66.40	0.1	66.50	66.60	0.9	1,200	0.08%
2023/12/20	0	66.20	0	0.00	66.50	0	1,207	0.00%
2023/12/18	1	66.80	0	0.00	66.60	1	1,201	0.08%
2023/12/15	4	67.65	13.1	66.99	66.90	-9.1	1,185	-0.77%
2023/12/14	0	64.70	0.1	64.70	64.70	-0.1	1,085	-0.01%
2023/12/13	1.1	63.83	0	0.00	63.60	1.1	1,088	0.10%
2023/12/12	0	63.40	0.1	65.00	64.90	-0.1	1,086	-0.01%
2023/12/08	0	64.70	0	0.00	64.30	0	1,067	0.00%
2023/12/07	0	64.50	0	0.00	64.40	0	1,066	0.00%
2023/12/06	0.1	64.40	1	64.60	64.00	-0.9	1,064	-0.08%
2023/12/05	0	64.80	1	64.60	64.60	-1	1,063	-0.09%
2023/12/04	1	65.40	0	0.00	65.30	1	1,064	0.09%
2023/12/01	1	65.89	0	0.00	65.30	1	1,066	0.10%
2023/11/30	0	0.00	2	66.20	65.90	-2	1,057	-0.19%
2023/11/29	0.1	66.40	0	0.00	66.30	0.1	1,040	0.01%
2023/11/28	0	0.00	1	66.70	66.80	-1	1,037	-0.10%
2023/11/24	0.5	66.80	1	66.60	66.80	-0.5	992	-0.05%
2023/11/21	0	63.00	0	0.00	62.70	0	859	0.00%
2023/11/20	1	63.60	0.1	64.10	63.40	0.9	859	0.11%
2023/11/17	1	62.60	5	62.46	62.50	-4	831	-0.48%
2023/11/16	18.1	63.49	15.1	63.62	63.40	3	806	0.37%
2023/11/15	3.1	60.03	3	60.33	61.30	0.1	703	0.02%
2023/11/14	1	57.10	0	0.00	56.80	1	655	0.15%
2023/11/06	0.6	58.30	0	0.00	58.30	0.6	676	0.08%
2023/11/03	1	57.20	1	57.30	57.30	0	689	0.00%
2023/10/30	0	56.30	0	0.00	56.20	0	711	0.00%
2023/10/26	1	57.40	0	0.00	56.60	1	729	0.14%
2023/10/19	1	58.40	0	0.00	58.70	1	774	0.13%
2023/10/17	0	0.00	1	59.70	59.30	-1	803	-0.12%
2023/10/11	0	58.50	0	0.00	58.20	0	839	0.00%
2023/10/04	0	57.97	0	0.00	57.80	0	853	0.00%
2023/10/03	1	59.00	1	59.00	59.00	0	871	0.00%
2023/10/02	0	58.90	0	0.00	58.70	0	890	0.00%
2023/09/27	1	59.41	1	59.60	59.30	0	898	0.00%
2023/09/22	0	60.80	0	0.00	60.70	0	878	0.00%
2023/09/21	0	61.50	0	0.00	61.20	0	901	0.00%
2023/09/19	0	0.00	0.1	63.00	62.50	-0.1	922	-0.01%
2023/09/15	1	62.30	0	0.00	61.70	1	916	0.11%
2023/09/14	0.1	62.50	0	0.00	62.40	0.1	929	0.01%
2023/09/12	0	0.00	2	61.70	61.70	-2	963	-0.21%
2023/09/08	1	62.00	0	0.00	61.50	1	998	0.10%
2023/09/06	6	63.17	1	63.00	63.50	5	1,069	0.47%
2023/09/05	0.1	63.00	0	0.00	62.80	0.1	1,080	0.01%
2023/09/04	0	62.90	0.2	62.50	63.10	-0.2	1,097	-0.02%
2023/08/31	1	61.90	0	0.00	61.90	1	1,221	0.08%
2023/08/30	0.2	62.00	0	0.00	62.40	0.2	1,321	0.02%
2023/08/25	0	61.30	0	0.00	61.80	0	1,351	0.00%
2023/08/24	0	61.95	0	0.00	61.50	0	1,367	0.00%
2023/08/23	0	62.80	0	0.00	62.30	0	1,374	0.00%
2023/08/22	0	62.90	0	0.00	62.80	0	1,383	0.00%
2023/08/21	0	62.80	0	0.00	63.00	0	1,391	0.00%
2023/08/18	0	63.79	0	0.00	63.00	0	1,395	0.00%
2023/08/17	0	62.90	0	0.00	64.00	0	1,404	0.00%
2023/08/16	1	63.20	0	0.00	63.50	1	1,413	0.07%
2023/08/14	0	64.93	0	0.00	63.90	0	1,427	0.00%
2023/08/11	0	67.17	0	0.00	66.60	0	1,431	0.00%
2023/08/09	0	0.00	1	68.00	68.00	-1	1,441	-0.07%
2023/08/08	0	66.50	0	0.00	66.30	0	1,441	0.00%
2023/08/02	0	67.00	0	0.00	66.60	0	1,479	0.00%
2023/08/01	0	67.50	2	67.30	67.30	-2	1,519	-0.13%
2023/07/31	0	68.27	0	0.00	67.60	0	1,561	0.00%
2023/07/28	0.1	68.70	0	0.00	68.80	0.1	1,572	0.01%
2023/07/26	1	67.00	0	0.00	67.00	1	1,571	0.06%
2023/07/25	1	67.60	0	0.00	67.60	1	1,570	0.06%
2023/07/24	0	66.32	0	0.00	68.00	0	1,561	0.00%
2023/07/21	0	67.67	0	0.00	66.90	0	1,540	0.00%
2023/07/20	0	0.00	1	68.40	68.10	-1	1,542	-0.06%
2023/07/19	1	68.01	0	0.00	67.80	1	1,541	0.07%
2023/07/14	0	69.16	6	68.80	69.00	-6	1,555	-0.38%
2023/07/13	0	69.80	0	0.00	69.00	0	1,578	0.00%
2023/07/12	17	69.25	0	0.00	69.00	17	1,588	1.07%
2023/07/11	0	69.10	0	0.00	68.70	0	1,626	0.00%
2023/07/10	0.1	69.91	0	0.00	68.70	0.1	1,621	0.00%
2023/07/07	0	71.12	2	70.50	70.40	-2	1,594	-0.12%
2023/07/06	0	73.16	1	72.70	72.10	-1	1,573	-0.06%
2023/07/05	0	73.70	2	73.60	73.50	-2	1,556	-0.13%
2023/07/04	0	73.21	3	73.05	73.10	-3	1,549	-0.19%
2023/07/03	0	73.60	0	0.00	73.40	0	1,544	0.00%
2023/06/30	5.1	73.24	0	0.00	72.90	5.1	1,550	0.33%
2023/06/29	0.2	73.54	0	0.00	72.80	0.2	1,548	0.01%
2023/06/28	0.1	73.53	5	73.20	73.50	-4.9	1,520	-0.32%
2023/06/27	0.1	74.18	0	0.00	73.10	0.1	1,520	0.01%
2023/06/26	0	0.00	4	74.60	74.30	-4	1,496	-0.27%
2023/06/21	0.1	74.80	0	0.00	74.60	0.1	1,495	0.00%
2023/06/20	0.1	74.60	0	0.00	74.80	0.1	1,490	0.01%
2023/06/19	1.1	74.52	0	74.50	74.20	1.1	1,474	0.07%
2023/06/16	0.3	74.80	0	0.00	74.40	0.3	1,455	0.02%
2023/06/15	0.2	75.41	0	0.00	75.00	0.2	1,440	0.02%
2023/06/14	0.6	76.33	0	0.00	75.60	0.6	1,430	0.04%
2023/06/13	2.3	76.92	0	0.00	76.20	2.3	1,420	0.16%
2023/06/12	0.4	74.90	1.1	75.65	75.70	-0.7	1,365	-0.05%
2023/06/09	1.7	74.71	1	74.60	74.80	0.7	1,345	0.05%
2023/06/08	1.5	75.07	0	0.00	74.50	1.5	1,340	0.11%
2023/06/07	6.2	75.53	0	0.00	75.60	6.2	1,353	0.46%
2023/06/06	5.4	77.51	6	78.85	76.70	-0.6	1,323	-0.05%
2023/06/05	13.1	78.23	1.1	78.16	79.80	12	1,248	0.96%
2023/06/02	0.5	74.26	0	0.00	74.30	0.5	1,157	0.04%
2023/06/01	6.2	74.30	2	74.10	74.50	4.2	1,154	0.36%
2023/05/31	0.3	73.60	0	0.00	73.50	0.3	1,144	0.03%
2023/05/30	4	73.38	0	0.00	73.30	4	1,142	0.35%
2023/05/29	0.3	75.73	6	75.93	75.40	-5.7	1,138	-0.50%
2023/05/26	1.1	74.96	0	0.00	74.40	1.1	1,118	0.10%
2023/05/25	0.2	75.48	0	0.00	75.30	0.2	1,113	0.02%
2023/05/24	0.1	76.35	0	0.00	75.60	0.1	1,114	0.01%
2023/05/23	0.1	76.30	2	76.35	76.40	-1.9	1,113	-0.17%
2023/05/22	2.1	76.15	1	76.20	76.00	1.1	1,126	0.10%
2023/05/19	0.1	75.60	0	0.00	75.00	0.1	1,136	0.01%
2023/05/18	0.2	74.65	0	0.00	75.30	0.2	1,162	0.02%
2023/05/17	0.1	74.60	0	0.00	74.50	0.1	1,143	0.01%
2023/05/16	2.1	74.01	0	0.00	74.10	2.1	1,126	0.18%
2023/05/15	0.1	73.68	2	73.46	73.40	-1.9	1,112	-0.17%
2023/05/12	0.1	74.87	0	0.00	74.40	0.1	1,110	0.01%
2023/05/11	1.1	75.53	0	0.00	75.10	1.1	1,101	0.10%
2023/05/10	0.1	76.20	0	0.00	76.60	0.1	1,108	0.01%
2023/05/09	0.1	76.90	0	0.00	76.50	0.1	1,111	0.01%
2023/05/08	0.1	76.89	0	0.00	77.50	0.1	1,121	0.01%
2023/05/05	0.3	77.87	0	0.00	77.10	0.3	1,086	0.03%
2023/05/04	0.1	78.69	0	0.00	78.80	0.1	1,070	0.01%
2023/05/03	0.1	80.00	0	0.00	79.20	0.1	1,064	0.01%
2023/05/02	0.1	80.20	0	0.00	79.90	0.1	1,088	0.01%
2023/04/28	0.1	79.98	0	0.00	79.50	0.1	1,095	0.01%
2023/04/26	0.2	79.34	0	0.00	79.30	0.2	1,102	0.01%
2023/04/25	1.1	78.99	0	0.00	78.90	1.1	1,108	0.10%
2023/04/24	0.2	80.80	0	0.00	80.50	0.2	1,119	0.02%
2023/04/21	1.9	80.99	0	0.00	80.80	1.9	1,124	0.16%
2023/04/20	1	81.60	0	0.00	81.60	1	1,128	0.09%
2023/04/19	1	82.70	0	0.00	82.20	1	1,145	0.09%
2023/04/14	0	0.00	2.6	84.05	83.80	-2.6	1,240	-0.21%
2023/04/12	0	0.00	2	82.70	83.00	-2	1,230	-0.16%
2023/04/10	0	0.00	0.1	82.80	82.90	-0.1	1,243	-0.01%
2023/04/07	0	0.00	0.1	82.40	82.30	-0.1	1,244	0.00%
2023/03/31	2.1	81.92	0	0.00	82.00	2.1	1,256	0.17%
2023/03/29	0	82.40	0	0.00	82.50	0	1,270	0.00%
2023/03/28	1.2	82.02	0	0.00	81.90	1.2	1,293	0.09%
2023/03/27	0.4	83.45	0	0.00	82.80	0.4	1,301	0.03%
2023/03/23	2	82.20	0	0.00	82.60	2	1,372	0.15%
2023/03/17	1	80.50	0	80.90	82.00	1	1,463	0.07%
2023/03/16	1.2	79.89	0	0.00	79.90	1.2	1,465	0.08%
2023/03/15	1.1	81.57	0	0.00	81.40	1.1	1,464	0.08%
2023/03/13	1	81.71	0	0.00	82.40	1	1,502	0.07%
2023/03/10	1.2	82.25	0	0.00	82.40	1.2	1,505	0.08%
2023/03/08	0.1	84.50	0	0.00	84.30	0.1	1,539	0.01%
2023/03/06	0	0.00	0.1	85.50	85.50	-0.1	1,540	-0.01%
2023/03/03	0.1	84.40	1	84.40	84.50	-0.9	1,548	-0.06%
2023/03/02	1.1	83.85	0	0.00	84.10	1.1	1,555	0.07%
2023/03/01	0.2	85.03	0	0.00	84.50	0.2	1,559	0.01%
2023/02/24	2	86.60	0	0.00	86.50	2	1,575	0.13%
2023/02/16	2	86.60	2.1	87.16	86.90	-0.1	1,737	-0.01%
2023/02/14	0	0.00	0.1	85.60	85.40	-0.1	1,773	-0.01%
2023/02/13	0.1	84.50	0	0.00	84.80	0.1	1,814	0.01%
2023/02/10	0.1	85.30	0	0.00	84.70	0.1	1,869	0.01%
2023/02/08	0	0.00	0	87.20	87.00	0	2,073	0.00%
2023/02/07	0	0.00	1	85.90	85.60	-1	2,161	-0.05%
2023/02/06	0	0.00	0.1	86.00	86.50	-0.1	2,175	0.00%
2023/02/03	0.1	84.70	0	0.00	84.60	0.1	2,158	0.00%
2023/02/02	0	0.00	0.1	85.30	85.50	-0.1	2,153	0.00%
2023/02/01	0	0.00	0.1	85.00	85.10	-0.1	2,140	0.00%
2023/01/30	0.5	83.50	0	0.00	83.40	0.5	2,112	0.02%
2023/01/17	1	82.10	0	0.00	82.10	1	2,120	0.05%
2023/01/12	1.1	81.53	0	0.00	81.30	1.1	2,209	0.05%
2023/01/10	1	83.90	1	83.50	82.90	0	2,256	0.00%
2023/01/09	0.1	83.50	0	0.00	83.80	0.1	2,275	0.00%
2023/01/06	13	81.94	12.6	83.02	83.90	0.4	2,282	0.02%
2023/01/05	1.1	85.70	0	0.00	85.60	1.1	2,227	0.05%
2023/01/04	2	86.25	0	0.00	86.00	2	2,202	0.09%
2023/01/03	1	87.30	0	0.00	87.80	1	2,204	0.05%
2022/12/27	0	0.00	1	92.60	92.80	-1	2,286	-0.04%
2022/12/22	0	0.00	0.2	94.00	92.60	-0.2	2,364	-0.01%
2022/12/20	0.1	93.00	0.1	94.00	93.30	0	2,459	0.00%
2022/12/19	1	94.80	1	94.00	94.30	0	2,471	0.00%
2022/12/15	3	94.73	0	0.00	93.50	3	2,550	0.12%
2022/12/14	0	0.00	5	95.52	95.60	-5	2,512	-0.20%
2022/12/09	1	89.70	0	0.00	89.70	1	2,421	0.04%
2022/12/07	1	90.00	2	90.00	90.50	-1	2,432	-0.04%
2022/12/06	1.5	91.73	8	92.25	91.70	-6.5	2,420	-0.27%
2022/12/05	1	91.60	0	0.00	92.00	1	2,397	0.04%
2022/11/30	0	87.30	0	0.00	88.90	0	2,329	0.00%
2022/11/28	0	0.00	1	86.90	86.50	-1	2,295	-0.04%
2022/11/24	2	88.30	0	0.00	88.20	2	2,272	0.09%
2022/11/23	12	87.86	10	87.36	87.50	2	2,266	0.09%
2022/11/22	2	87.75	0	0.00	88.20	2	2,255	0.09%
2022/11/21	3	90.87	1	89.40	89.60	2	2,244	0.09%
2022/11/18	2	91.50	0	0.00	92.10	2	2,206	0.09%
2022/11/17	1	90.40	1	90.00	89.20	0	2,153	0.00%
2022/11/15	0.1	87.90	0	0.00	87.80	0.1	2,185	0.00%
2022/11/10	0	0.00	1	87.10	87.40	-1	2,225	-0.04%
2022/11/08	1	86.80	2	86.70	87.00	-1	2,183	-0.05%
2022/11/07	2	87.65	1	86.40	85.70	1	2,137	0.05%
2022/11/04	1	83.00	0	0.00	85.00	1	2,025	0.05%
2022/11/03	0	81.50	4	84.93	85.70	-4	1,940	-0.21%
2022/10/26	0	0.00	1	81.20	79.10	-1	1,782	-0.06%
2022/10/24	0	0.00	1	82.30	82.00	-1	1,762	-0.06%
2022/10/20	1	84.00	0	0.00	82.10	1	1,712	0.06%
2022/10/19	2	83.70	5	84.10	83.90	-3	1,658	-0.18%
2022/10/18	0	0.00	1	82.10	82.70	-1	1,591	-0.06%
2022/10/17	0	0.00	1	80.30	80.30	-1	1,565	-0.06%
2022/10/14	2	80.65	2	81.35	81.60	0	1,530	0.00%
2022/10/13	1	79.30	0	0.00	76.70	1	1,501	0.07%
2022/10/12	0	0.00	1	79.60	79.60	-1	1,480	-0.07%
2022/10/11	4	80.95	2	79.45	79.60	2	1,466	0.14%
2022/10/07	1	84.80	3	84.77	84.70	-2	1,428	-0.14%
2022/10/06	0	0.00	1	83.00	82.80	-1	1,358	-0.07%
2022/10/04	3	82.07	7	81.11	81.70	-4	1,348	-0.30%
2022/10/03	0	0.00	1	77.80	79.50	-1	1,340	-0.07%
2022/09/30	1	73.00	0	0.00	76.60	1	1,317	0.08%
2022/09/29	2	75.70	2	75.60	76.00	0	1,305	0.00%
2022/09/28	12	77.96	6	77.20	74.80	6	1,294	0.46%
2022/09/27	2	82.15	1	82.80	82.30	1	1,232	0.08%
2022/09/26	1	81.40	0	0.00	79.10	1	1,199	0.08%
2022/09/23	2	82.45	6	83.35	82.00	-4	1,180	-0.34%
2022/09/22	3	79.20	2	79.80	79.50	1	1,072	0.09%
2022/09/20	1	79.70	0	0.00	79.40	1	1,072	0.09%
2022/09/08	1	78.70	2	79.65	80.20	-1	1,102	-0.09%
2022/09/07	0	0.00	0	77.00	77.40	0	1,123	0.00%
2022/09/05	1	77.50	0	0.00	77.50	1	1,119	0.09%
2022/08/26	1	82.40	1	83.00	81.50	0	1,090	0.00%
2022/08/24	1	81.10	0	0.00	80.50	1	1,079	0.09%
2022/08/22	7	82.36	1	81.40	81.40	6	1,105	0.54%
2022/08/19	14	83.71	15.2	82.61	83.60	-1.2	1,037	-0.12%
2022/08/16	1	77.10	0	0.00	77.10	1	932	0.11%
2022/08/11	8	76.40	12	75.71	76.60	-4	904	-0.44%
2022/08/10	6	73.60	2	73.90	73.80	4	894	0.45%
2022/08/09	1	74.20	1	74.50	74.50	0	896	0.00%
2022/08/03	2	75.10	2	75.30	74.90	0	962	0.00%
2022/08/02	0.3	76.31	0	0.00	75.00	0.3	998	0.03%
2022/07/29	2	78.60	2	78.65	78.10	0	1,007	0.00%
2022/07/14	0	0.00	4	74.25	75.60	-4	1,016	-0.39%
2022/07/13	2	72.30	2	73.40	72.90	0	1,017	0.00%
2022/07/12	6	71.93	6	71.90	71.80	0	1,004	0.00%
2022/07/11	2	73.90	2	74.60	74.50	0	991	0.00%
2022/07/07	2	70.50	1	71.10	72.10	1	970	0.10%
2022/07/06	4	72.23	4	71.40	71.00	0	953	0.00%
2022/07/01	0.2	74.00	0	0.00	72.10	0.2	953	0.02%
2022/06/29	2	76.80	0	0.00	76.60	2	942	0.21%
2022/06/22	1	75.80	0	0.00	75.90	1	986	0.10%
2022/06/20	0	79.00	0	0.00	77.50	0	981	0.00%
2022/06/16	1	81.08	0	0.00	80.50	1	975	0.11%
2022/06/13	0	85.20	1	84.70	85.00	-1	969	-0.10%
2022/06/09	0	0.00	1	88.50	87.90	-1	985	-0.10%
2022/06/07	1	87.80	0	0.00	87.20	1	1,008	0.10%
2022/06/06	0	88.00	0	0.00	87.60	0	1,039	0.00%
2022/06/02	0	0.00	1	88.40	88.50	-1	1,083	-0.09%
2022/05/31	0.1	87.60	1	88.04	90.90	-1	1,086	-0.09%
2022/05/30	0	0.00	0	92.00	92.50	0	1,046	0.00%
2022/05/27	2	88.95	0	0.00	89.00	2	1,018	0.20%
2022/05/26	0	0.00	1	89.60	89.00	-1	1,017	-0.10%
2022/05/12	1	82.10	0	0.00	80.60	1	1,057	0.09%
2022/05/11	2	84.00	0	0.00	83.40	2	1,045	0.19%
2022/04/20	0	0.00	1	96.20	95.90	-1	1,027	-0.10%
2022/04/07	0	0.00	10	98.25	96.70	-10	1,160	-0.86%
2022/04/06	0	0.00	0.2	96.60	97.30	-0.2	1,149	-0.02%
2022/03/31	1	95.90	0	0.00	95.90	1	1,155	0.09%
2022/03/29	0	0.00	5	95.40	95.00	-5	1,148	-0.44%
2022/03/28	0.1	95.40	1	95.10	95.50	-0.9	1,166	-0.08%
2022/03/24	0	0.00	15	96.33	96.50	-15	1,227	-1.22%
2022/03/23	1	96.30	1	96.40	96.30	0	1,234	0.00%
2022/03/21	0	0.00	4	95.50	96.00	-4	1,247	-0.32%
2022/03/15	10	90.30	0	0.00	90.20	10	1,261	0.79%
2022/03/14	16	92.57	0	0.00	92.30	16	1,249	1.28%
2022/03/11	5	93.70	0	0.00	93.10	5	1,247	0.40%
2022/03/10	5	93.80	2	93.90	94.00	3	1,270	0.24%
2022/03/09	2	93.30	0	0.00	93.30	2	1,259	0.16%
2022/03/08	3	93.37	4	93.75	94.10	-1	1,259	-0.08%
2022/03/07	1	91.00	5	91.06	91.50	-4	1,247	-0.32%
2022/03/03	1	91.10	1	91.60	91.00	0	1,229	0.00%
2022/03/02	0	0.00	1	90.90	90.90	-1	1,239	-0.08%
2022/02/25	0	0.00	1	88.80	90.00	-1	1,244	-0.08%
2022/02/24	2	89.90	1	90.50	89.60	1	1,226	0.08%
2022/02/23	1	91.20	0	0.00	91.30	1	1,208	0.08%
2022/02/22	2	92.30	0	0.00	91.80	2	1,244	0.16%
2022/02/17	1	93.40	1	94.20	93.40	0	1,283	0.00%
2022/02/14	2	93.00	0	0.00	93.10	2	1,314	0.15%
2022/02/09	0.1	97.70	0	0.00	97.90	0.1	1,353	0.01%
2022/02/08	1.1	96.59	0	0.00	97.50	1.1	1,367	0.08%
2022/01/10	0	102.00	0	0.00	102.00	0	1,437	0.00%
2022/01/07	0	0.00	1	103.50	103.00	-1	1,433	-0.07%
2022/01/06	1	104.50	0	0.00	105.00	1	1,416	0.07%
2021/12/30	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/12/29	1	101.50	6	102.42	102.00	-5	1,336	-0.37%
2021/12/24	0	0.00	1	102.00	103.50	-1	1,327	-0.08%
2021/12/22	5	102.50	0	0.00	102.50	5	1,334	0.37%
2021/12/21	5	105.40	0	0.00	105.00	5	1,320	0.38%
2021/12/14	0	0.00	1	100.50	100.50	-1	1,236	-0.08%
2021/12/10	0	0.00	20	104.00	104.00	-20	1,224	-1.63%
2021/12/09	1	103.50	0	0.00	103.50	1	1,231	0.08%
2021/12/07	0	0.00	1	102.00	102.50	-1	1,216	-0.08%
2021/12/06	2	101.25	0	0.00	101.50	2	1,218	0.16%
2021/12/02	20	103.75	0	0.00	104.50	20	1,218	1.64%
2021/12/01	0	0.00	1	102.50	104.50	-1	1,199	-0.08%
2021/11/29	0	0.00	1	98.80	98.70	-1	1,177	-0.08%
2021/11/26	1	99.50	0	0.00	99.60	1	1,185	0.08%
2021/11/25	0	0.00	1	103.50	101.00	-1	1,179	-0.08%
2021/11/24	1	101.00	0	0.00	101.00	1	1,168	0.09%
2021/11/19	0	0.00	5	103.50	103.50	-5	1,161	-0.43%
2021/11/17	0	0.00	1	103.00	102.00	-1	1,121	-0.09%
2021/11/05	1	96.30	2	97.35	97.70	-1	1,292	-0.08%
2021/11/04	0	0.00	2	101.50	98.50	-2	1,300	-0.15%
2021/11/03	5	99.00	6	99.73	98.20	-1	1,304	-0.08%
2021/11/02	6	99.95	1	99.20	98.00	5	1,292	0.39%
2021/11/01	1	98.30	2	97.75	97.80	-1	1,283	-0.08%
2021/10/29	2	97.00	0	0.00	97.10	2	1,294	0.15%
2021/10/28	4	98.30	2	98.42	98.60	2	1,288	0.15%
2021/10/27	0	0.00	1	95.50	96.40	-1	1,304	-0.08%
2021/10/15	0	0.00	0.1	94.50	93.70	-0.1	1,571	-0.01%
2021/10/14	1	92.60	1	91.90	91.70	0	1,620	0.00%
2021/10/06	0	93.20	0	0.00	91.30	0	1,995	0.00%
2021/10/04	0	0.00	0.2	93.00	92.70	-0.2	2,047	-0.01%
2021/09/30	1	95.20	0	0.00	95.30	1	2,105	0.05%
2021/09/29	0.2	96.00	5.1	95.82	94.50	-4.9	2,159	-0.23%
2021/09/24	1	100.00	1	100.00	99.80	0	2,338	0.00%
2021/09/23	0	0.00	13	98.60	98.60	-13	2,605	-0.50%
2021/09/17	1	100.50	0.1	101.66	101.50	0.9	2,959	0.03%
2021/09/15	1	99.50	1	99.90	99.30	0	3,067	0.00%
2021/09/13	1	101.00	0	0.00	100.00	1	3,156	0.03%
2021/09/08	1	101.00	0	102.50	100.50	1	3,294	0.03%
2021/09/07	1	104.00	3	104.50	103.50	-2	3,305	-0.06%
2021/09/06	3	106.33	1	106.50	106.00	2	3,315	0.06%
2021/09/02	1	110.00	0	0.00	108.00	1	3,340	0.03%
2021/09/01	0	0.00	4	110.51	110.50	-4	3,347	-0.12%
2021/08/24	0	0.00	3.1	108.35	108.00	-3.1	3,832	-0.08%
2021/08/23	2	106.50	0	0.00	106.50	2	3,861	0.05%
2021/08/20	1	102.00	0	0.00	103.50	1	3,873	0.03%
2021/08/19	1	102.50	0	0.00	101.50	1	3,890	0.03%
2021/08/18	0	0.00	0.2	106.00	107.00	-0.2	3,886	-0.01%
2021/08/17	2	106.50	0	0.00	104.00	2	3,907	0.05%
2021/08/16	3	109.33	5	107.40	107.50	-2	3,914	-0.05%
2021/08/12	4	114.50	37.2	116.48	114.00	-33.2	3,876	-0.86%
2021/08/11	0	0.00	1	108.00	106.50	-1	3,793	-0.03%
2021/08/10	5	108.50	1	111.50	110.00	4	3,807	0.11%
2021/08/09	1	110.50	0	0.00	110.00	1	3,824	0.03%
2021/08/05	10	114.00	0	0.00	114.00	10	3,888	0.26%
2021/08/03	0	0.00	1	114.50	114.00	-1	4,071	-0.02%
2021/08/02	13	113.73	6	113.50	113.50	7	4,094	0.17%
2021/07/30	2	117.00	2	117.00	116.50	0	4,069	0.00%
2021/07/29	15	117.50	1	118.00	118.50	14	4,076	0.34%
2021/07/28	7.1	116.50	3	116.83	118.00	4.1	4,088	0.10%
2021/07/27	1.1	123.07	3	122.00	120.00	-1.9	4,106	-0.05%
2021/07/26	2	124.00	0	0.00	124.00	2	4,110	0.05%
2021/07/23	1	121.00	1	121.50	121.50	0	4,110	0.00%
2021/07/22	6	122.42	2	121.50	123.00	4	4,128	0.10%
2021/07/21	2	119.75	9	116.78	117.00	-7	4,135	-0.17%
2021/07/20	0	0.00	2	119.00	118.50	-2	4,137	-0.05%
2021/07/19	4	122.38	4	122.63	122.00	0	4,137	0.00%
2021/07/16	2	122.25	10	123.65	123.50	-8	4,234	-0.19%
2021/07/15	17	124.85	8	124.25	123.00	9	4,344	0.21%
2021/07/14	16	128.03	27.1	127.96	128.00	-11.1	4,392	-0.25%
2021/07/13	6	124.92	5	124.20	122.50	1	4,417	0.02%
2021/07/12	2	122.25	5.1	122.00	122.00	-3.1	4,420	-0.07%
2021/07/09	0	0.00	0.2	121.00	121.50	-0.2	4,396	0.00%
2021/07/08	1	123.50	1	124.00	123.00	0	4,414	0.00%
2021/07/07	1	124.00	0.1	122.50	121.50	0.9	4,409	0.02%
2021/07/06	3	123.33	3.2	122.03	122.00	-0.2	4,404	0.00%
2021/07/05	8.3	124.15	8	124.88	125.50	0.3	4,371	0.01%
2021/07/02	1.2	121.58	1	122.00	122.00	0.2	4,331	0.00%
2021/07/01	9.6	124.62	12	123.50	121.50	-2.5	4,310	-0.06%
2021/06/30	29	124.02	11.1	123.65	123.50	18	4,217	0.43%
2021/06/29	12	121.71	18.1	121.37	123.50	-6	3,980	-0.15%
2021/06/28	11	112.82	9	112.00	112.50	2	3,692	0.05%
2021/06/25	6	112.83	7	113.07	114.00	-1	3,720	-0.03%
2021/06/24	18	113.17	16	112.13	111.00	2	3,697	0.05%
2021/06/23	2	108.50	4	110.13	110.00	-2	3,667	-0.05%
2021/06/22	7	108.93	365	107.69	108.50	-358	3,669	-9.76%	大賣/鉅額交易
2021/06/21	5	106.80	103	106.75	105.50	-98	3,627	-2.70%	大賣/
2021/06/18	5	107.20	26.8	109.60	108.50	-21.8	3,677	-0.59%
2021/06/17	37	106.27	38.5	106.21	106.50	-1.5	3,636	-0.04%
2021/06/16	4	104.50	0	0.00	104.50	4	3,624	0.11%
2021/06/15	1	105.50	1	104.50	104.00	0	3,650	0.00%
2021/06/11	0	0.00	1	106.00	105.50	-1	3,689	-0.03%
2021/06/10	10	104.00	0	0.00	105.00	10	3,790	0.26%
2021/06/08	2.5	105.40	0.1	106.00	104.00	2.4	3,912	0.06%
2021/06/07	4.1	106.76	4	104.88	108.00	0.1	3,962	0.00%
2021/06/04	0	0.00	1	103.00	102.50	-1	4,095	-0.02%
2021/06/03	1	103.00	0	0.00	103.00	1	4,345	0.02%
2021/06/02	5.1	105.69	2	103.75	104.00	3.1	4,383	0.07%
2021/06/01	3.1	105.27	7	102.14	108.00	-4	4,304	-0.09%
2021/05/31	2	99.05	1	100.00	98.40	1	4,251	0.02%
2021/05/28	2	98.05	1	98.00	97.50	1	4,222	0.02%
2021/05/27	10	99.96	5	100.04	100.00	5	4,226	0.12%
2021/05/26	0	0.00	1	101.50	101.00	-1	4,226	-0.02%
2021/05/25	2	99.20	3	99.77	99.10	-1	4,220	-0.02%
2021/05/24	4.1	95.88	4	96.97	98.10	0.1	4,214	0.00%
2021/05/21	0	94.00	1	94.70	94.90	-1	4,210	-0.02%
2021/05/20	6	93.05	0	0.00	92.20	6	4,221	0.14%
2021/05/19	8	93.45	0	0.00	94.60	8	4,217	0.19%
2021/05/18	0.1	95.00	1	94.90	96.00	-0.9	4,219	-0.02%
2021/05/17	4	89.85	4	88.40	89.10	0	4,222	0.00%
2021/05/14	3	94.43	2	94.85	93.50	1	4,194	0.02%
2021/05/13	4	93.23	2.2	94.85	93.50	1.8	4,154	0.04%
2021/05/12	268	95.95	0.3	94.00	92.30	267.8	4,101	6.53%	大買/鉅額交易
2021/05/11	2.4	105.43	0	0.00	102.50	2.4	3,983	0.06%
2021/05/10	1	113.50	0	0.00	113.00	1	3,907	0.03%
2021/05/07	20.1	116.13	20	117.00	117.50	0.1	3,902	0.00%
2021/05/06	1	116.00	0	0.00	113.50	1	3,925	0.03%
2021/05/05	2	118.00	2	119.00	116.50	0	3,944	0.00%
2021/05/04	2.1	116.46	2	116.00	116.00	0.1	3,955	0.00%
2021/05/03	19	123.05	18	123.72	121.00	1	3,921	0.03%
2021/04/29	0.1	126.50	0	0.00	123.50	0.1	3,922	0.00%
2021/04/27	48	125.74	51	126.22	127.50	-3	3,929	-0.08%
2021/04/26	26	122.50	0	0.00	122.50	26	3,878	0.67%
2021/04/23	24	122.50	4	124.13	123.00	20	3,862	0.52%
2021/04/22	161.3	123.41	0	0.00	123.00	161.3	3,950	4.08%	大買/鉅額交易
2021/04/21	4.1	130.55	11	129.64	128.00	-6.9	4,004	-0.17%
2021/04/20	7	135.85	22.2	133.93	136.00	-15.1	3,898	-0.39%
2021/04/19	63	130.99	174	132.18	134.00	-111	3,783	-2.93%	大賣/鉅額交易
2021/04/16	0	0.00	31	125.52	125.00	-31	3,581	-0.87%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/14	2	119.25	0	0.00	121.00	2	3,600	0.06%
2021/04/13	5	122.30	0	0.00	121.00	5	3,775	0.13%
2021/04/12	26	121.63	0	0.00	120.00	26	3,879	0.67%
2021/04/09	5	123.50	0	0.00	123.00	5	3,903	0.13%
2021/04/08	40	124.69	3	124.67	125.00	37	3,886	0.95%
2021/04/07	10	125.00	2	124.75	124.00	8	3,884	0.21%
2021/04/01	50	125.00	1	123.00	123.50	49	3,887	1.26%
2021/03/31	6	126.75	1	125.00	125.50	5	3,869	0.13%
2021/03/30	1	129.00	22	128.02	128.00	-21	3,847	-0.55%
2021/03/29	0	0.00	1	128.00	127.50	-1	3,781	-0.03%
2021/03/26	30	127.00	0	0.00	126.50	30	3,788	0.79%
2021/03/25	1	127.50	1	129.00	127.50	0	3,772	0.00%
2021/03/24	1	126.50	5	126.50	126.00	-4	3,731	-0.11%
2021/03/23	8	128.06	0	0.00	126.50	8	3,721	0.22%
2021/03/22	1	125.50	0	130.00	126.50	1	3,646	0.03%
2021/03/19	1.2	126.10	0	0.00	126.00	1.2	3,650	0.03%
2021/03/18	1	125.50	0	0.00	126.00	1	3,640	0.03%
2021/03/17	0	0.00	2	125.50	124.00	-2	3,625	-0.06%
2021/03/16	6	125.17	23	127.93	123.00	-17	3,601	-0.47%
2021/03/12	5	127.30	6	129.00	127.00	-1	3,554	-0.03%
2021/03/11	10	126.00	19	126.61	128.00	-9	3,526	-0.26%
2021/03/10	31	125.29	47	124.16	127.00	-16	3,451	-0.46%
2021/03/09	23	120.70	31	121.55	123.00	-8	3,259	-0.25%
2021/03/08	10	115.45	3	114.51	114.50	7	3,061	0.23%
2021/03/05	10	116.00	19	116.03	116.50	-9	3,109	-0.29%
2021/03/04	3	113.50	2	116.00	112.50	1	3,068	0.03%
2021/03/02	0	111.50	0	0.00	111.50	0	3,106	0.00%
2021/02/26	1	112.00	6	112.08	111.50	-5	3,101	-0.16%
2021/02/25	11	111.00	0	0.00	110.50	11	3,081	0.36%
2021/02/24	3	111.00	1	110.00	110.00	2	3,104	0.06%
2021/02/23	0	0.00	1	112.00	112.00	-1	3,110	-0.03%
2021/02/22	16	110.78	79	111.69	113.00	-63	3,100	-2.03%
2021/02/19	10	109.00	0	0.00	109.50	10	3,087	0.32%
2021/02/18	56	110.40	0	0.00	109.50	56	3,109	1.80%
2021/02/17	4	109.00	5	108.50	108.50	-1	3,109	-0.03%
2021/02/05	1	113.50	1	114.00	112.50	0	3,114	0.00%
2021/02/04	20	112.25	0	0.00	112.50	20	3,127	0.64%
2021/02/02	1	112.00	2	113.00	112.50	-1	3,182	-0.03%
2021/02/01	2	111.00	5	111.00	111.00	-3	3,285	-0.09%
2021/01/29	1	114.00	0	0.00	112.50	1	3,301	0.03%
2021/01/28	1	116.50	0	0.00	115.50	1	3,295	0.03%
2021/01/27	7	118.43	2	118.75	118.50	5	3,314	0.15%
2021/01/26	0	0.00	20	116.50	115.50	-20	3,302	-0.61%
2021/01/25	0	0.00	3	117.00	116.50	-3	3,325	-0.09%
2021/01/21	0	0.00	1	111.50	112.00	-1	3,336	-0.03%
2021/01/20	0.1	116.00	0	0.00	112.50	0.1	3,354	0.00%
2021/01/19	1	117.50	1	120.50	117.50	0	3,320	0.00%
2021/01/18	0	0.00	4	118.13	119.00	-4	3,310	-0.12%
2021/01/15	15	122.07	9	121.67	118.50	6	3,295	0.18%
2021/01/14	11	123.95	25	122.36	124.50	-14	3,177	-0.44%
2021/01/13	0	0.00	1	119.00	119.50	-1	3,025	-0.03%
2021/01/11	14	118.61	3	118.50	119.00	11	3,012	0.37%
2021/01/08	0	0.00	10	118.50	117.50	-10	2,992	-0.33%
2021/01/07	1	119.00	1	119.50	119.00	0	2,966	0.00%
2021/01/06	55	122.81	18	123.25	119.50	37	2,952	1.25%
2021/01/05	22	119.80	20	118.48	121.50	2	2,760	0.07%
2021/01/04	12	116.58	0	0.00	117.50	12	2,677	0.45%
2020/12/31	3	115.00	0	0.00	114.50	3	2,643	0.11%
2020/12/30	1	115.00	2	114.75	114.50	-1	2,644	-0.04%
2020/12/29	0	0.00	1	115.00	114.00	-1	2,654	-0.04%
2020/12/28	0	0.00	1	115.00	114.50	-1	2,635	-0.04%
2020/12/24	1	113.50	0	0.00	113.00	1	2,621	0.04%
2020/12/23	0	0.00	2	112.00	112.00	-2	2,620	-0.08%
2020/12/22	2	113.50	0	0.00	111.00	2	2,664	0.08%
2020/12/21	1	110.00	1	111.00	111.50	0	2,716	0.00%
2020/12/16	0	0.00	2	111.00	112.00	-2	2,753	-0.07%
2020/12/15	2	109.50	0	0.00	109.00	2	2,757	0.07%
2020/12/11	3	112.50	13	112.88	112.50	-10	2,815	-0.36%
2020/12/10	1	115.00	0	0.00	114.00	1	2,877	0.03%
2020/12/09	4	116.75	3	116.67	116.50	1	2,928	0.03%
2020/12/08	1	118.50	6	117.00	117.50	-5	2,883	-0.17%
2020/12/07	11	117.73	3	117.83	118.50	8	2,859	0.28%
2020/12/04	5	115.90	5	115.90	115.50	0	2,824	0.00%
2020/12/03	2	117.25	1	117.00	116.50	1	2,823	0.04%
2020/12/02	3	118.33	4	118.63	118.50	-1	2,858	-0.03%
2020/12/01	15	117.57	2	116.00	118.00	13	2,921	0.44%
2020/11/30	1	114.50	1	114.50	113.50	0	2,918	0.00%
2020/11/27	3	115.33	2	115.75	116.00	1	3,064	0.03%
2020/11/26	5	114.00	8	114.13	115.00	-3	3,599	-0.08%
2020/11/25	0	0.00	2	110.25	110.50	-2	3,624	-0.06%
2020/11/24	5	112.00	7	111.57	111.50	-2	3,761	-0.05%
2020/11/23	1	111.00	1	111.50	111.00	0	3,819	0.00%
2020/11/20	4	111.38	3	111.00	110.00	1	3,816	0.03%
2020/11/19	1	110.00	0	0.00	109.50	1	3,830	0.03%
2020/11/18	1	109.50	0	0.00	110.00	1	3,880	0.03%
2020/11/16	0	0.00	1	110.00	109.50	-1	4,141	-0.02%
2020/11/13	1	109.00	1	108.00	108.00	0	4,365	0.00%
2020/11/12	2	109.50	0	0.00	109.50	2	4,444	0.05%
2020/11/11	1	110.50	1	111.00	111.00	0	4,484	0.00%
2020/11/09	9	111.28	2	111.25	111.00	7	4,731	0.15%
2020/11/06	2	115.00	0	0.00	114.50	2	4,700	0.04%
2020/11/05	1	116.00	0	0.00	117.00	1	4,779	0.02%
2020/11/04	0	0.00	1	117.00	117.00	-1	4,942	-0.02%
2020/11/03	2	115.25	4	115.38	115.00	-2	5,394	-0.04%
2020/11/02	1	110.00	1	112.00	110.50	0	5,623	0.00%
2020/10/30	7	114.71	2	115.50	113.50	5	5,708	0.09%
2020/10/29	2	114.50	3	115.67	117.50	-1	5,778	-0.02%
2020/10/28	1	116.50	0	0.00	116.50	1	5,863	0.02%
2020/10/27	1	120.00	0	0.00	119.50	1	6,171	0.02%
2020/10/26	0	0.00	0	120.50	120.00	0	6,258	0.00%
2020/10/14	0	0.00	2	123.25	122.50	-2	9,184	-0.02%
2020/10/06	1	128.50	0	0.00	127.50	1	10,192	0.01%
2020/10/05	0	0.00	1	125.50	125.50	-1	10,237	-0.01%
2020/09/29	0	0.00	12	124.13	125.00	-12	10,374	-0.12%
2020/09/24	6	125.17	4	123.50	122.50	2	10,775	0.02%
2020/09/23	0	0.00	21	129.43	128.50	-21	10,755	-0.20%
2020/09/17	18	136.97	8	136.13	134.00	10	10,952	0.09%
2020/09/16	1	134.50	1	135.00	134.50	0	10,910	0.00%
2020/09/15	43	134.12	52	133.58	134.00	-9	10,929	-0.08%
2020/09/14	16	126.16	17	129.85	131.50	-1	10,917	-0.01%
2020/09/10	15	132.00	2	129.75	130.50	13	11,090	0.12%
2020/09/09	9	130.44	3	129.83	131.50	6	11,193	0.05%
2020/09/08	4	131.25	11	130.14	130.00	-7	11,225	-0.06%
2020/09/07	6	133.58	7	132.21	131.50	-1	11,287	-0.01%
2020/09/04	6	133.75	109	130.60	135.00	-103	11,405	-0.90%	大賣/鉅額交易
2020/09/03	6	132.67	3	132.67	131.50	3	11,350	0.03%
2020/09/02	3	136.16	3	134.00	134.00	0	11,328	0.00%
2020/09/01	33	136.82	49	137.84	137.50	-16	11,275	-0.14%
2020/08/31	10	129.60	8	130.81	130.00	2	10,796	0.02%
2020/08/28	12	130.83	43	128.40	131.50	-31	10,889	-0.28%
2020/08/27	3	127.00	21	126.74	126.00	-18	10,962	-0.16%
2020/08/26	50	125.10	1	124.00	124.50	49	11,319	0.43%
2020/08/25	3	123.67	6	123.92	126.00	-3	11,620	-0.03%
2020/08/24	0	0.00	1	120.00	122.50	-1	11,772	-0.01%
2020/08/21	1	120.50	3	122.33	121.50	-2	11,874	-0.02%
2020/08/20	9	119.17	10	119.10	116.00	-1	11,894	-0.01%
2020/08/19	11	125.36	6	124.83	122.50	5	11,893	0.04%
2020/08/18	8	129.56	7	129.79	129.00	1	12,032	0.01%
2020/08/17	4	134.50	3	136.17	134.50	1	12,393	0.01%
2020/08/14	6	136.42	1	135.50	135.00	5	12,593	0.04%
2020/08/13	1	133.00	10	133.75	133.50	-9	12,455	-0.07%
2020/08/12	7	131.57	2	131.50	132.50	5	12,325	0.04%
2020/08/11	1	130.00	2	131.50	131.50	-1	12,285	-0.01%
2020/08/10	8	131.13	8	132.25	132.00	0	12,368	0.00%
2020/08/07	34	134.78	28	134.21	129.50	6	12,267	0.05%
2020/08/06	11	131.27	11	131.23	133.50	0	11,784	0.00%
2020/08/05	1	135.00	5	136.20	136.00	-4	11,551	-0.03%
2020/08/04	7	133.93	5	134.60	135.50	2	11,474	0.02%
2020/08/03	1	137.00	1	135.00	133.50	0	11,398	0.00%
2020/07/31	4	137.13	8	136.81	137.50	-4	11,367	-0.04%
2020/07/30	3	131.00	4	131.50	132.00	-1	11,039	-0.01%
2020/07/29	10	131.20	18	130.39	131.00	-8	10,973	-0.07%
2020/07/28	13	134.54	23	130.78	128.50	-10	10,858	-0.09%
2020/07/27	14	135.39	12	135.88	134.50	2	10,603	0.02%
2020/07/24	42	138.89	65	136.97	134.00	-23	10,429	-0.22%
2020/07/23	11	138.77	15	138.10	139.50	-4	10,057	-0.04%
2020/07/22	59	136.03	61	134.05	136.50	-2	9,822	-0.02%
2020/07/21	50	125.91	21	127.12	130.00	29	8,920	0.33%
2020/07/20	24	119.19	209	117.37	118.50	-185	8,419	-2.20%	大賣/鉅額交易
2020/07/17	14	121.29	4	120.63	118.00	10	8,331	0.12%
2020/07/16	36	119.42	35	120.21	122.00	1	8,114	0.01%
2020/07/15	12	114.13	64	116.92	115.50	-52	7,685	-0.68%
2020/07/14	60	113.15	8	115.31	112.50	52	7,591	0.68%
2020/07/13	66	114.64	7	117.50	117.50	59	7,548	0.78%
2020/07/10	21	113.50	0	0.00	111.50	21	7,434	0.28%
2020/07/09	22	115.55	2	115.50	115.00	20	7,393	0.27%
2020/07/08	23	115.43	104	117.12	116.50	-81	7,346	-1.10%	大賣/
2020/07/07	127	115.74	32	117.50	115.00	95	7,287	1.30%	大買/
2020/07/06	0	0.00	3	121.33	119.50	-3	7,182	-0.04%
2020/07/03	5	121.00	8	119.06	120.00	-3	7,072	-0.04%
2020/07/01	16	116.03	8	115.81	116.00	8	6,917	0.12%
2020/06/30	0	0.00	243	111.05	112.50	-243	6,796	-3.58%	大賣/鉅額交易
2020/06/29	63	110.50	6	110.92	110.00	57	6,779	0.84%
2020/06/24	6	111.83	4	111.38	112.00	2	6,751	0.03%
2020/06/22	4	110.00	3	110.50	110.50	1	6,764	0.01%
2020/06/19	36	111.75	0	0.00	111.00	36	6,750	0.53%
2020/06/18	4	112.75	8	112.75	114.00	-4	6,698	-0.06%
2020/06/17	1	108.50	3	108.83	108.50	-2	6,578	-0.03%
2020/06/16	65	111.34	126	109.41	111.00	-61	6,491	-0.94%	大賣/
2020/06/15	136	112.45	10	114.00	111.50	126	6,449	1.95%	大買/鉅額交易
2020/06/12	10	110.50	21	111.57	112.00	-11	6,411	-0.17%
2020/06/11	66	113.64	6	116.08	113.00	60	6,364	0.94%
2020/06/10	22	119.57	2	120.00	119.50	20	6,260	0.32%
2020/06/09	19	122.39	34	121.15	121.50	-15	6,260	-0.24%
2020/06/08	30	123.20	11	123.68	121.00	19	6,264	0.30%
2020/06/05	11	121.50	5	122.30	121.50	6	6,155	0.10%
2020/06/04	128	121.45	3	120.50	120.50	125	6,077	2.06%	大買/鉅額交易
2020/06/03	63	122.72	25	122.40	124.50	38	5,954	0.64%
2020/06/02	41	120.82	19	119.03	123.00	22	5,747	0.38%
2020/06/01	7	116.64	6	117.08	116.00	1	5,326	0.02%
2020/05/29	4	113.75	33	110.11	113.50	-29	5,002	-0.58%
2020/05/28	14	110.14	1	114.50	109.00	13	4,810	0.27%
2020/05/27	4	114.38	3	112.17	112.00	1	4,665	0.02%
2020/05/26	4	116.00	7	114.86	114.00	-3	4,554	-0.07%
2020/05/25	10	113.45	12	112.67	116.50	-2	4,357	-0.05%
2020/05/22	33	108.74	16	109.50	107.50	17	3,983	0.43%
2020/05/21	1	99.30	13	104.04	104.50	-12	3,506	-0.34%
2020/05/18	1	95.50	8	96.44	94.60	-7	3,298	-0.21%
2020/05/15	6	100.43	5	100.96	97.80	1	3,285	0.03%
2020/05/14	7	99.33	7	100.50	102.00	0	3,105	0.00%
2020/05/13	1	97.70	0	0.00	99.00	1	3,034	0.03%
2020/05/12	2	98.00	1	99.00	98.80	1	3,018	0.03%
2020/05/11	1	99.80	2	100.00	99.00	-1	3,002	-0.03%
2020/05/08	3	97.27	1	98.30	97.30	2	2,944	0.07%
2020/05/07	1	93.50	3	95.00	95.80	-2	2,923	-0.07%
2020/05/06	0	0.00	4	94.20	94.30	-4	2,866	-0.14%
2020/05/05	0	0.00	2	96.25	95.50	-2	2,860	-0.07%
2020/04/30	4	95.78	4	95.68	95.60	0	2,816	0.00%
2020/04/29	0	0.00	4	93.50	95.20	-4	2,813	-0.14%
2020/04/28	5	91.94	0	0.00	91.90	5	2,749	0.18%
2020/04/27	9	93.74	25	93.91	92.90	-16	2,796	-0.57%
2020/04/24	1	88.60	2	89.55	90.30	-1	2,685	-0.04%
2020/04/21	5	87.72	0	0.00	85.80	5	2,634	0.19%
2020/04/20	3	88.60	0	0.00	89.20	3	2,606	0.12%
2020/04/17	14	89.14	5	88.38	87.40	9	2,588	0.35%
2020/04/16	2	87.05	0	0.00	87.30	2	2,506	0.08%
2020/04/13	1	84.50	0	0.00	83.70	1	2,483	0.04%
2020/04/10	0	0.00	1	83.20	83.00	-1	2,489	-0.04%
2020/04/08	2	85.00	0	0.00	85.20	2	2,553	0.08%
2020/04/07	1	83.00	6	84.03	84.20	-5	2,538	-0.20%
2020/04/06	2	80.00	0	0.00	80.00	2	2,505	0.08%
2020/04/01	1	79.60	0	0.00	80.30	1	2,512	0.04%
2020/03/31	0	0.00	1	80.00	79.40	-1	2,615	-0.04%
2020/03/30	2	76.50	0	0.00	78.50	2	2,623	0.08%
2020/03/27	4	79.23	2	79.45	78.30	2	2,614	0.08%
2020/03/26	1	77.30	1	76.20	78.30	0	2,580	0.00%
2020/03/25	1	76.20	20	76.75	76.20	-19	2,556	-0.74%
2020/03/24	3	74.00	15	73.67	73.30	-12	2,532	-0.47%
2020/03/23	3	67.40	3	68.57	68.60	0	2,516	0.00%
2020/03/20	0	0.00	2	69.65	69.70	-2	2,545	-0.08%
2020/03/19	8	65.75	8	64.99	63.40	0	2,557	0.00%
2020/03/18	1	70.60	0	0.00	70.40	1	2,483	0.04%
2020/03/17	18	74.24	5	74.00	72.60	13	2,468	0.53%
2020/03/16	3	77.60	0	0.00	73.80	3	2,427	0.12%
2020/03/13	6	72.33	0	0.00	73.60	6	2,353	0.25%
2020/03/10	3	89.53	1	88.80	89.90	2	2,313	0.09%
2020/03/09	4	93.58	1	94.00	89.10	3	2,476	0.12%
2020/03/06	1	96.90	0	0.00	95.90	1	2,480	0.04%
2020/03/02	1	98.10	3	98.70	97.90	-2	2,576	-0.08%
2020/02/27	0	0.00	1	98.20	98.20	-1	2,568	-0.04%
2020/02/20	0	0.00	1	103.00	103.00	-1	2,607	-0.04%
2020/02/19	5	104.40	1	104.50	103.50	4	2,687	0.15%
2020/02/17	1	102.00	0	0.00	101.50	1	2,705	0.04%
2020/02/14	1	101.50	0	0.00	101.50	1	2,749	0.04%
2020/02/11	0	0.00	1	98.10	98.80	-1	3,013	-0.03%
2020/02/10	2	95.20	1	94.90	96.10	1	3,287	0.03%
2020/02/07	2	98.20	0	0.00	97.50	2	3,404	0.06%
2020/02/05	1	101.00	0	0.00	100.00	1	3,669	0.03%
2020/01/31	4	101.63	1	101.50	101.00	3	3,780	0.08%
2020/01/30	1	103.00	0	0.00	101.00	1	3,927	0.03%
2020/01/20	0	0.00	1	110.50	110.50	-1	3,904	-0.03%
2020/01/14	0	0.00	2	110.00	110.00	-2	4,072	-0.05%
2020/01/13	0	0.00	2	109.00	108.50	-2	4,115	-0.05%
2020/01/10	2	106.50	0	0.00	106.00	2	4,140	0.05%
2020/01/06	1	110.50	0	0.00	109.00	1	4,585	0.02%
2020/01/03	2	114.25	0	0.00	112.50	2	4,574	0.04%
2020/01/02	5	115.00	15	114.50	114.00	-10	4,556	-0.22%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/30	1	112.50	0	0.00	112.00	1	4,654	0.02%
2019/12/26	15	114.40	4	113.00	113.00	11	4,617	0.24%
2019/12/24	0	0.00	2	109.00	108.50	-2	4,542	-0.04%
2019/12/19	0	0.00	1	111.00	111.00	-1	4,548	-0.02%
2019/12/18	0	0.00	2	110.50	110.50	-2	4,552	-0.04%
2019/12/16	0	0.00	27	108.87	109.50	-27	4,607	-0.59%
2019/12/10	1	108.00	0	0.00	108.00	1	4,598	0.02%
2019/12/06	2	108.00	3	109.00	107.50	-1	4,598	-0.02%
2019/12/05	0	0.00	2	108.00	108.00	-2	4,577	-0.04%
2019/12/04	18	107.33	4	107.88	105.50	14	4,551	0.31%
2019/12/03	15	106.57	2	106.25	106.50	13	4,388	0.30%
2019/11/29	0	0.00	2	104.50	105.50	-2	4,296	-0.05%
2019/11/28	1	104.00	2	105.00	104.50	-1	4,313	-0.02%
2019/11/27	4	103.50	0	0.00	103.50	4	4,355	0.09%
2019/11/26	0	0.00	1	102.50	103.00	-1	4,669	-0.02%
2019/11/25	0	0.00	1	103.00	103.00	-1	4,724	-0.02%
2019/11/21	0	0.00	4	101.13	101.50	-4	4,814	-0.08%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/19	0	0.00	3.1	102.68	102.00	-3.1	4,897	-0.06%
2019/11/18	44	101.10	42	101.64	101.00	2	4,930	0.04%
2019/11/15	2	101.75	6	102.00	104.00	-4	4,943	-0.08%
2019/11/14	2	99.40	14	99.44	99.30	-12	4,983	-0.24%
2019/11/13	6	101.58	0	0.00	100.50	6	5,019	0.12%
2019/11/12	1	102.00	5	99.20	103.50	-4	5,072	-0.08%
2019/11/11	3	103.00	4	102.88	101.00	-1	5,122	-0.02%
2019/11/08	2	105.25	1	105.00	105.50	1	5,198	0.02%
2019/11/07	14.1	107.47	53	105.80	106.50	-38.9	5,292	-0.74%
2019/11/06	11	116.14	9	116.56	114.50	2	5,073	0.04%
2019/11/05	4	118.63	3	118.83	118.50	1	5,066	0.02%
2019/11/04	12	119.83	6	120.42	119.00	6	5,250	0.11%
2019/11/01	1	117.50	5	116.20	117.50	-4	5,159	-0.08%
2019/10/31	4	115.38	2	115.50	114.50	2	5,222	0.04%
2019/10/30	1	116.00	2	115.75	115.50	-1	5,380	-0.02%
2019/10/29	7	115.71	21	116.95	114.50	-14	5,524	-0.25%
2019/10/28	3	114.17	1	115.00	114.00	2	5,422	0.04%
2019/10/25	21	114.31	0	0.00	113.50	21	5,410	0.39%
2019/10/24	0	0.00	2	115.00	115.00	-2	5,457	-0.04%
2019/10/23	3	112.83	1	114.00	112.50	2	5,474	0.04%
2019/10/22	8	115.25	0	0.00	114.00	8	5,482	0.15%
2019/10/21	8	112.50	1	112.50	114.00	7	5,434	0.13%
2019/10/18	4	114.75	5	113.50	114.50	-1	5,426	-0.02%
2019/10/17	3	113.50	21	113.52	114.00	-18	5,422	-0.33%
2019/10/16	1	112.50	2	113.75	112.50	-1	5,468	-0.02%
2019/10/15	3	113.33	5	113.70	115.50	-2	5,395	-0.04%
2019/10/04	1	110.50	0	0.00	110.50	1	5,126	0.02%
2019/10/03	1	105.50	0	0.00	107.00	1	5,037	0.02%
2019/10/02	1	105.50	0	0.00	106.50	1	5,069	0.02%
2019/09/27	0	0.00	5	106.50	104.50	-5	5,162	-0.10%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/16	5	106.50	0	0.00	107.00	5	5,517	0.09%
2019/09/05	1	106.00	0	0.00	105.50	1	5,584	0.02%
2019/09/04	0	0.00	1	105.00	105.00	-1	5,594	-0.02%
2019/09/03	1	104.50	0	0.00	104.50	1	5,692	0.02%
2019/09/02	0	0.00	3	103.67	105.50	-3	5,694	-0.05%
2019/08/30	5	103.50	4	103.75	103.00	1	5,693	0.02%
2019/08/29	7	104.07	7	104.36	102.00	0	5,648	0.00%
2019/08/28	3	112.33	2	114.00	111.00	1	5,357	0.02%
2019/08/27	3	112.83	3	113.17	113.00	0	5,333	0.00%
2019/08/26	3	112.67	12	112.92	111.50	-9	5,369	-0.17%
2019/08/22	4	118.00	1	116.00	115.00	3	5,504	0.05%
2019/08/21	0	0.00	5	115.50	117.00	-5	5,455	-0.09%
2019/08/20	4	116.38	2	114.50	115.00	2	5,406	0.04%
2019/08/19	17	117.32	3	116.50	117.50	14	5,331	0.26%
2019/08/16	4	116.00	3	117.33	115.50	1	5,295	0.02%
2019/08/15	27	113.70	21	114.67	116.50	6	5,240	0.11%
2019/08/14	8	115.13	7	117.07	115.50	1	5,166	0.02%
2019/08/13	19	113.32	13	113.54	113.00	6	5,005	0.12%
2019/08/12	13	111.77	25	111.42	112.50	-12	4,893	-0.25%
2019/08/08	18	108.17	16	107.88	108.50	2	4,765	0.04%
2019/08/07	13	108.19	4	107.63	105.50	9	4,739	0.19%
2019/08/06	17	107.00	12	107.96	108.00	5	4,698	0.11%
2019/08/05	9	109.33	10	109.25	110.50	-1	4,505	-0.02%
2019/08/02	10	107.65	4	108.63	107.00	6	4,501	0.13%
2019/08/01	3	115.67	17	115.65	114.00	-14	4,473	-0.31%
2019/07/31	11	114.91	10	114.45	116.00	1	4,434	0.02%
2019/07/30	4	112.13	1	109.00	108.50	3	4,454	0.07%
2019/07/29	4	112.00	3	113.33	112.00	1	4,464	0.02%
2019/07/26	3	112.67	2	113.00	112.50	1	4,483	0.02%
2019/07/25	9	110.83	2	111.00	111.00	7	4,420	0.16%
2019/07/24	1	108.00	1	110.00	110.50	0	4,417	0.00%
2019/07/23	1	107.00	2	107.00	107.00	-1	4,453	-0.02%
2019/07/22	2	105.50	7	105.93	105.50	-5	4,471	-0.11%
2019/07/19	6	108.67	6	107.58	107.50	0	4,466	0.00%
2019/07/18	8	111.31	10	112.25	108.50	-2	4,515	-0.04%
2019/07/17	1	112.00	4	111.88	112.00	-3	4,528	-0.07%
2019/07/16	2	110.75	4	111.63	111.00	-2	4,675	-0.04%
2019/07/11	0	0.00	2	109.25	109.50	-2	5,055	-0.04%
2019/07/10	3	106.00	8	106.69	107.00	-5	5,249	-0.10%
2019/07/09	4	106.00	5	106.30	105.50	-1	5,295	-0.02%
2019/07/08	4	108.88	1	110.00	108.00	3	5,316	0.06%
2019/07/05	3	109.83	3	110.17	110.50	0	5,400	0.00%
2019/07/04	9	110.83	8	110.88	110.00	1	5,454	0.02%
2019/07/03	13	110.08	9	110.28	108.50	4	5,585	0.07%
2019/07/02	31	109.47	39	109.62	110.50	-8	5,647	-0.14%
2019/07/01	8	104.19	10.1	104.50	104.00	-2.1	5,436	-0.04%
2019/06/28	4	102.38	3	103.50	101.50	1	5,469	0.02%
2019/06/27	4	103.13	2	104.00	102.50	2	5,553	0.04%
2019/06/26	3	102.50	18	103.00	102.50	-15	5,583	-0.27%
2019/06/25	7	104.21	6	104.75	102.50	1	5,622	0.02%
2019/06/24	4	104.50	10	104.00	104.50	-6	5,653	-0.11%
2019/06/21	8	103.44	7	104.21	103.00	1	5,637	0.02%
2019/06/20	13	102.62	15	102.43	104.00	-2	5,660	-0.04%
2019/06/19	13	100.88	13	100.73	101.00	0	5,717	0.00%
2019/06/18	5	102.80	2	104.00	102.50	3	5,717	0.05%
2019/06/17	5	102.80	5	103.10	103.00	0	5,767	0.00%
2019/06/14	4.1	101.65	4	102.50	102.50	0.1	6,003	0.00%
2019/06/13	4	101.88	2	103.50	101.00	2	6,138	0.03%
2019/06/12	9	102.83	9	103.17	102.50	0	6,269	0.00%
2019/06/11	3	102.50	7	102.14	102.50	-4	6,327	-0.06%
2019/06/10	5	99.40	6	99.42	99.40	-1	6,364	-0.02%
2019/06/06	1	98.60	0	0.00	98.10	1	6,579	0.02%
2019/06/05	7	100.79	8	101.94	99.30	-1	6,965	-0.01%
2019/06/04	1	100.00	0	0.00	99.50	1	7,446	0.01%
2019/06/03	0	0.00	1	98.90	99.00	-1	7,636	-0.01%
2019/05/31	7	100.50	5	99.80	100.00	2	7,727	0.03%
2019/05/30	8	100.94	6	100.70	100.50	2	7,846	0.03%
2019/05/29	3	96.40	4	95.28	96.60	-1	7,667	-0.01%
2019/05/28	2	92.80	1	92.80	92.80	1	7,672	0.01%
2019/05/27	5	91.90	3	92.13	92.60	2	7,758	0.03%
2019/05/24	1	91.80	1	91.80	91.30	0	7,820	0.00%
2019/05/23	31	90.66	10	90.90	90.00	21	7,851	0.27%
2019/05/22	4	97.00	0	0.00	94.20	4	8,058	0.05%
2019/05/21	15	93.47	1	94.60	96.00	14	8,096	0.17%
2019/05/20	2	94.30	0	0.00	94.10	2	8,124	0.02%
2019/05/16	5	95.00	2	96.60	94.40	3	8,145	0.04%
2019/05/15	1	98.70	1	97.60	97.40	0	8,158	0.00%
2019/05/13	3	98.63	4	96.93	95.70	-1	8,257	-0.01%
2019/05/10	5	98.10	0	0.00	99.00	5	8,262	0.06%
2019/05/09	8	101.50	1	107.50	101.00	7	8,387	0.08%
2019/05/08	5	106.90	7	107.86	107.50	-2	8,408	-0.02%
2019/05/07	27	114.24	1	113.50	112.00	26	8,469	0.31%
2019/05/06	3	117.50	0	0.00	116.50	3	8,308	0.04%
2019/05/03	4	121.50	1	122.50	122.50	3	8,259	0.04%
2019/04/30	3	117.50	2	118.00	119.50	1	8,215	0.01%
2019/04/25	0	0.00	1	126.50	128.00	-1	8,155	-0.01%
2019/04/24	0	0.00	1	128.50	128.00	-1	8,152	-0.01%
2019/04/23	1	132.50	0	0.00	131.00	1	8,119	0.01%
2019/04/22	3	129.83	6	130.92	131.50	-3	8,109	-0.04%
2019/04/19	3	125.17	3	127.33	126.00	0	8,035	0.00%
2019/04/18	8	129.69	7	128.21	125.00	1	7,974	0.01%
2019/04/17	6	131.50	4	129.50	129.50	2	7,900	0.03%
2019/04/16	3	127.33	14	127.64	131.00	-11	7,798	-0.14%
2019/04/15	1	124.00	1	123.50	123.50	0	7,596	0.00%
2019/04/12	2	123.25	1	122.00	122.00	1	7,584	0.01%
2019/04/11	0	0.00	1	124.50	122.00	-1	7,591	-0.01%
2019/04/10	3	121.50	3	122.00	122.00	0	7,474	0.00%
2019/04/09	6	124.50	11	125.23	121.50	-5	7,403	-0.07%
2019/04/08	2	123.75	15	124.00	124.50	-13	7,185	-0.18%
2019/04/03	1	119.50	1	119.00	119.00	0	6,979	0.00%
2019/04/02	5	118.40	1	116.50	117.50	4	6,933	0.06%
2019/04/01	5	116.90	10	117.75	118.50	-5	6,851	-0.07%
2019/03/29	3	117.00	1	115.50	115.00	2	6,751	0.03%
2019/03/28	2	117.25	4	117.50	115.50	-2	6,743	-0.03%
2019/03/27	5	119.50	27	120.94	119.50	-22	6,748	-0.33%
2019/03/26	0	0.00	6	118.33	118.00	-6	6,753	-0.09%
2019/03/25	8	116.50	10	116.05	116.50	-2	6,752	-0.03%
2019/03/22	8	121.50	8	122.13	119.50	0	6,696	0.00%
2019/03/21	3	121.83	2	122.25	122.00	1	6,628	0.02%
2019/03/20	5	122.60	2	121.50	121.50	3	6,608	0.05%
2019/03/19	15	125.63	11	125.73	124.50	4	6,567	0.06%
2019/03/18	7	122.36	39	122.60	122.00	-32	6,326	-0.51%
2019/03/15	32	122.14	26	119.96	119.50	6	6,244	0.10%
2019/03/14	3	120.67	2	121.25	122.00	1	6,145	0.02%
2019/03/13	2	120.25	29	121.12	121.50	-27	6,204	-0.44%
2019/03/12	22	123.75	12	122.33	120.50	10	6,147	0.16%
2019/03/11	13	122.23	11	122.55	123.50	2	6,032	0.03%
2019/03/08	15	117.07	25	119.12	121.00	-10	5,917	-0.17%
2019/03/07	25	113.06	81	117.26	111.50	-56	5,946	-0.94%
2019/03/06	4	113.13	1	113.50	115.00	3	5,825	0.05%
2019/03/05	33	112.44	8	113.75	112.00	25	5,821	0.43%
2019/03/04	0	0.00	1	108.00	108.50	-1	5,722	-0.02%
2019/02/27	7	106.64	1	107.50	107.50	6	5,815	0.10%
2019/02/26	20	112.13	3	110.83	110.00	17	5,800	0.29%
2019/02/25	2	115.25	2	115.00	115.00	0	5,793	0.00%
2019/02/22	4	113.63	2	114.25	113.50	2	5,782	0.03%
2019/02/21	8	116.44	5	115.30	114.00	3	5,915	0.05%
2019/02/20	5	109.90	1	109.50	108.50	4	5,700	0.07%
2019/02/19	1	107.50	4	108.75	108.50	-3	5,692	-0.05%
2019/02/18	3	107.17	2	106.00	106.50	1	5,713	0.02%
2019/02/14	22	107.07	1	107.00	107.50	21	5,874	0.36%
2019/02/13	1	107.50	1	107.50	106.00	0	5,926	0.00%
2019/02/12	0	0.00	2	109.50	111.00	-2	5,899	-0.03%
2019/02/11	1	107.50	2	106.25	106.00	-1	5,898	-0.02%
2019/01/30	5	107.50	3	107.14	104.50	2	5,926	0.03%
2019/01/29	5	105.40	9	105.17	106.50	-4	5,859	-0.07%
2019/01/28	13	104.54	13	104.00	103.50	0	5,776	0.00%
2019/01/25	4	98.43	5	98.78	97.80	-1	5,723	-0.02%
2019/01/24	2	97.15	3	97.30	97.60	-1	5,816	-0.02%
2019/01/23	0	0.00	0.3	97.10	97.10	-0.3	5,890	0.00%
2019/01/18	11	95.25	11	95.89	96.10	0	6,054	0.00%
2019/01/17	1	95.70	10	94.50	94.40	-9	6,189	-0.15%
2019/01/16	1	97.70	1	98.30	96.70	0	6,297	0.00%
2019/01/15	1	97.70	0	0.00	98.50	1	6,356	0.02%
2019/01/14	11	99.31	1	98.20	96.40	10	6,442	0.16%
2019/01/11	2	97.50	4	96.83	97.00	-2	6,424	-0.03%
2019/01/10	6	95.72	4	95.30	94.80	2	6,384	0.03%
2019/01/09	3	95.00	4	95.38	94.80	-1	6,452	-0.02%
2019/01/08	1	92.90	2	93.10	92.50	-1	6,430	-0.02%
2019/01/07	1	92.80	3	93.47	94.10	-2	6,434	-0.03%
2019/01/04	2	85.60	0	0.00	85.60	2	6,603	0.03%
2019/01/03	2	86.90	0	0.00	86.20	2	6,593	0.03%
2018/12/26	1	89.50	0	0.00	89.50	1	7,151	0.01%
2018/12/25	4	90.93	3	90.50	90.30	1	7,221	0.01%
2018/12/24	1	92.80	2	91.75	93.20	-1	7,331	-0.01%
2018/12/21	2	89.45	4	90.28	92.20	-2	7,541	-0.03%
2018/12/20	1	91.80	0	0.00	91.20	1	7,569	0.01%
2018/12/18	7	95.20	7	94.00	96.10	0	7,724	0.00%
2018/12/17	0	0.00	1	93.60	94.70	-1	7,845	-0.01%
2018/12/12	1	96.80	0	0.00	97.10	1	8,388	0.01%
2018/12/11	0	0.00	5	93.30	93.60	-5	8,382	-0.06%
2018/12/10	2	91.60	5	94.60	92.20	-3	8,455	-0.04%
2018/12/07	3	97.87	2	97.75	97.70	1	8,502	0.01%
2018/12/06	11	98.48	4	99.90	96.70	7	8,533	0.08%
2018/12/05	22	104.86	4	104.00	104.00	18	8,499	0.21%
2018/12/04	5	107.30	2	108.50	107.00	3	8,601	0.03%
2018/12/03	11	106.36	8	107.88	109.00	3	8,778	0.03%
2018/11/30	3.3	102.46	3	103.67	103.00	0.3	8,841	0.00%
2018/11/29	0	0.00	2	97.45	96.90	-2	8,481	-0.02%
2018/11/27	1	90.50	3	91.10	91.80	-2	8,883	-0.02%
2018/11/26	0	0.00	1	90.70	88.60	-1	9,111	-0.01%
2018/11/22	6	94.78	1	95.50	91.40	5	9,103	0.05%
2018/11/21	1	93.50	2	93.75	93.80	-1	9,148	-0.01%
2018/11/20	1	90.30	4	93.03	93.60	-3	9,154	-0.03%
2018/11/19	1	92.40	4	93.00	93.30	-3	8,987	-0.03%
2018/11/16	1	92.80	6	92.13	90.20	-5	8,948	-0.06%
2018/11/14	5	93.06	4	92.65	90.20	1	8,919	0.01%
2018/11/13	2	92.00	1	92.50	92.80	1	8,820	0.01%
2018/11/12	2	94.65	3	94.40	94.60	-1	8,743	-0.01%
2018/11/09	10	98.50	16	97.54	98.80	-6	8,698	-0.07%
2018/11/08	9	100.34	2	101.00	98.20	7	8,690	0.08%
2018/11/07	1	102.00	1	102.00	103.00	0	8,657	0.00%
2018/11/06	12	104.75	12	104.29	100.00	0	8,741	0.00%
2018/11/05	3	100.50	2	99.85	101.00	1	8,596	0.01%
2018/11/02	85	102.99	87	102.88	103.50	-2	8,613	-0.02%
2018/11/01	54	106.39	56	105.22	106.50	-2	8,549	-0.02%
2018/10/31	7	100.81	6	101.67	102.50	1	8,581	0.01%
2018/10/30	3	96.20	2	96.70	96.50	1	8,636	0.01%
2018/10/29	11	94.86	11	95.93	96.00	0	8,682	0.00%
2018/10/26	1	97.40	1	93.60	93.60	0	8,720	0.00%
2018/10/25	92	95.95	160	96.91	94.40	-68	8,792	-0.77%	大賣/
2018/10/24	7	108.21	7	107.64	104.00	0	8,961	0.00%
2018/10/23	133	114.34	3	114.17	112.00	130	8,839	1.47%	大買/鉅額交易
2018/10/22	4	116.13	4	116.38	118.00	0	8,868	0.00%
2018/10/19	20	112.00	23	108.39	112.00	-3	8,768	-0.03%
2018/10/18	4	113.00	2	115.00	111.00	2	8,738	0.02%
2018/10/17	1	111.00	8	114.50	111.50	-7	8,765	-0.08%
2018/10/16	2	114.25	1	113.00	111.50	1	8,813	0.01%
2018/10/15	50	114.00	106	110.43	114.00	-56	8,805	-0.64%	大賣/
2018/10/12	3	108.50	67	105.31	110.50	-64	8,895	-0.72%
2018/10/11	3	105.17	2	105.00	105.00	1	8,925	0.01%
2018/10/09	17	117.00	1	124.00	116.50	16	9,021	0.18%
2018/10/08	5	129.90	3	130.67	129.00	2	8,845	0.02%
2018/10/05	8	128.38	16	127.84	127.00	-8	8,806	-0.09%
2018/10/04	2	133.25	2	132.50	134.00	0	8,756	0.00%
2018/10/03	4	133.25	2	136.00	132.00	2	8,749	0.02%
2018/10/02	23	137.30	29	134.45	134.00	-6	8,704	-0.07%
2018/10/01	33	133.45	34	135.09	135.50	-1	8,647	-0.01%
2018/09/28	11	130.91	13	130.04	129.00	-2	8,659	-0.02%
2018/09/27	6	126.92	6	127.58	126.50	0	8,729	0.00%
2018/09/26	38	131.33	12	133.42	128.00	26	8,715	0.30%
2018/09/25	2	125.50	1	126.00	129.00	1	8,638	0.01%
2018/09/21	6	127.00	7	128.07	129.00	-1	8,606	-0.01%
2018/09/20	27	124.26	21	124.90	123.50	6	8,533	0.07%
2018/09/19	2	133.25	2	132.50	131.50	0	8,224	0.00%
2018/09/18	4	132.25	4	132.50	131.50	0	8,197	0.00%
2018/09/14	1	141.00	1	142.00	143.00	0	8,109	0.00%
2018/09/12	3	140.83	5	138.90	140.00	-2	8,028	-0.02%
2018/09/11	2	142.75	2	140.25	142.50	0	8,086	0.00%
2018/09/10	10	147.65	11	145.32	139.00	-1	8,060	-0.01%
2018/09/07	6	146.50	5	148.00	146.50	1	7,916	0.01%
2018/09/06	18	156.56	11	155.91	151.50	7	7,744	0.09%
2018/09/05	6	168.42	5	167.90	168.00	1	7,470	0.01%
2018/09/04	9	163.11	10	165.25	166.50	-1	7,414	-0.01%
2018/09/03	6	172.50	3	176.17	171.50	3	7,120	0.04%
2018/08/31	13.1	195.33	7	195.29	190.50	6.1	7,035	0.09%
2018/08/30	1	202.00	8	199.69	201.50	-7	7,098	-0.10%
2018/08/29	4	203.38	4	200.63	201.50	0	7,421	0.00%
2018/08/28	43.1	204.86	40	200.50	200.50	3.1	7,395	0.04%
2018/08/27	3	195.00	2	196.75	198.00	1	7,365	0.01%
2018/08/24	0	0.00	1	192.50	192.00	-1	7,364	-0.01%
2018/08/22	61	195.80	61	193.53	193.50	0	7,470	0.00%
2018/08/21	1	188.50	3	190.33	191.50	-2	7,620	-0.03%
2018/08/20	1	187.50	1	187.00	187.00	0	7,684	0.00%
2018/08/17	2	193.25	0	0.00	187.00	2	7,721	0.03%
2018/08/16	4	190.13	3	183.50	190.00	1	7,759	0.01%
2018/08/15	3	190.17	0	0.00	190.00	3	7,782	0.04%
2018/08/14	3	192.83	2	192.25	196.00	1	7,778	0.01%
2018/08/13	38	189.79	32	190.16	188.00	6	7,858	0.08%
2018/08/10	2	201.50	2	202.25	200.00	0	7,807	0.00%
2018/08/09	5	198.80	5	200.70	203.50	0	8,169	0.00%
2018/08/08	3	202.50	0	0.00	201.00	3	8,208	0.04%
2018/08/07	3.1	205.14	0	0.00	202.50	3.1	8,391	0.04%
2018/08/06	33.1	213.79	18	214.50	211.00	15.1	8,380	0.18%
2018/08/03	7.1	211.00	2	209.00	209.00	5.1	8,350	0.06%
2018/08/02	24	207.88	22	211.09	206.00	2	8,545	0.02%
2018/08/01	26.1	209.95	30	212.75	212.00	-4	8,555	-0.05%
2018/07/31	60.1	208.48	63	206.42	207.50	-3	8,416	-0.04%
2018/07/30	1	198.00	1	198.50	199.00	0	8,201	0.00%
2018/07/27	4	197.38	6	198.92	200.00	-2	8,282	-0.02%
2018/07/26	4	198.25	1	200.50	196.00	3	8,287	0.04%
2018/07/25	27	198.07	3	196.17	198.00	24	8,355	0.29%
2018/07/24	5	197.30	6	195.08	196.50	-1	8,395	-0.01%
2018/07/23	10	195.75	5	195.90	193.50	5	8,447	0.06%
2018/07/20	3	202.33	1	203.00	202.50	2	8,554	0.02%
2018/07/19	10	205.50	22	203.82	203.00	-12	8,715	-0.14%
2018/07/18	11	201.59	14	202.14	204.00	-3	8,977	-0.03%
2018/07/17	4	196.38	4	196.63	195.00	0	8,872	0.00%
2018/07/16	7	193.93	3	193.67	193.50	4	9,126	0.04%
2018/07/13	5	185.80	9	186.11	189.00	-4	9,049	-0.04%
2018/07/12	2	179.75	2	176.00	182.50	0	9,119	0.00%
2018/07/11	0	0.00	5	173.50	172.00	-5	9,084	-0.06%
2018/07/10	7	174.64	0	0.00	176.00	7	9,101	0.08%
2018/07/09	1	173.00	1	173.00	174.00	0	9,205	0.00%
2018/07/06	3	173.83	0	0.00	175.00	3	9,166	0.03%
2018/07/05	6	175.08	10	181.05	172.50	-4	9,139	-0.04%
2018/07/04	2	188.25	7	186.00	187.50	-5	9,082	-0.06%
2018/07/03	1	190.00	0	0.00	185.00	1	9,072	0.01%
2018/07/02	3	197.83	2	198.50	191.50	1	9,031	0.01%
2018/06/29	3	195.17	4	194.38	198.00	-1	8,980	-0.01%
2018/06/28	5	193.90	2	195.25	192.50	3	8,912	0.03%
2018/06/27	3	194.67	3	194.33	194.50	0	8,931	0.00%
2018/06/26	0	0.00	15	189.00	189.00	-15	8,882	-0.17%
2018/06/25	1	195.00	1	195.50	194.50	0	8,843	0.00%
2018/06/22	2	194.25	0	0.00	194.00	2	8,887	0.02%
2018/06/21	3	200.83	8	200.50	199.00	-5	8,896	-0.06%
2018/06/20	8	207.13	2	207.50	206.00	6	8,915	0.07%
2018/06/19	1.1	217.45	3	215.83	210.00	-1.9	8,930	-0.02%
2018/06/15	0.2	216.50	0	0.00	216.50	0.2	8,980	0.00%
2018/06/14	12	218.33	5	216.60	214.00	7	8,991	0.08%
2018/06/13	0	0.00	4	214.38	214.00	-4	8,934	-0.04%
2018/06/12	3	211.17	9	211.33	210.00	-6	8,924	-0.07%
2018/06/11	6	220.00	1	218.00	218.00	5	8,957	0.06%
2018/06/08	10.1	223.18	24	223.13	219.00	-14	8,926	-0.16%
2018/06/07	51.1	222.65	36	223.01	221.50	15.1	8,943	0.17%
2018/06/06	8	212.88	14	212.04	218.00	-6	8,714	-0.07%
2018/06/05	1	198.50	0	0.00	198.50	1	8,385	0.01%
2018/06/04	1	200.50	7	199.86	200.00	-6	8,484	-0.07%
2018/06/01	0	0.00	1	194.50	195.00	-1	8,464	-0.01%
2018/05/31	3	195.50	0	0.00	191.50	3	8,511	0.04%
2018/05/30	3	197.00	1	197.00	196.00	2	8,484	0.02%
2018/05/29	8	203.75	8	202.44	199.00	0	8,478	0.00%
2018/05/28	8	196.06	5	197.60	200.00	3	8,326	0.04%
2018/05/25	1	197.50	1	195.00	194.50	0	8,379	0.00%
2018/05/24	2	193.00	2	194.00	195.50	0	8,425	0.00%
2018/05/23	3	192.67	0	0.00	191.50	3	8,478	0.04%
2018/05/22	3	197.00	4	197.38	195.50	-1	8,546	-0.01%
2018/05/21	3	197.17	13	198.08	196.50	-10	8,659	-0.12%
2018/05/18	8	193.75	7	194.00	192.00	1	8,555	0.01%
2018/05/17	9	198.83	12	198.58	196.00	-3	8,596	-0.03%
2018/05/16	10	184.15	6	184.75	187.00	4	8,314	0.05%
2018/05/15	23	189.17	17	187.38	186.00	6	8,327	0.07%
2018/05/14	13	187.73	8	187.31	185.50	5	8,331	0.06%
2018/05/11	6	182.17	7	182.57	182.50	-1	8,330	-0.01%
2018/05/10	7	181.00	7	180.86	180.00	0	8,365	0.00%
2018/05/09	1	174.00	2	174.50	175.00	-1	8,184	-0.01%
2018/05/08	1	171.50	0	0.00	169.50	1	8,220	0.01%
2018/05/07	1	171.00	1	171.00	171.00	0	8,486	0.00%
2018/05/04	1	167.50	1	168.50	168.00	0	8,737	0.00%
2018/05/03	4	172.00	2	174.00	170.00	2	8,727	0.02%
2018/05/02	2	182.00	1	182.50	176.00	1	8,850	0.01%
2018/04/30	1	179.00	1	177.50	179.50	0	8,945	0.00%
2018/04/27	1	175.00	0	0.00	175.00	1	9,164	0.01%
2018/04/26	8	184.50	6	181.58	176.50	2	9,324	0.02%
2018/04/25	6	184.50	8	185.94	184.50	-2	9,226	-0.02%
2018/04/24	15	182.57	31	185.79	186.00	-16	9,094	-0.18%
2018/04/23	2	179.25	0	0.00	175.00	2	8,726	0.02%
2018/04/20	1	175.00	14	179.29	177.00	-13	8,723	-0.15%
2018/04/19	1	164.00	0	0.00	165.50	1	8,362	0.01%
2018/04/18	8	164.56	1	162.00	164.00	7	8,374	0.08%
2018/04/17	1	170.00	0	0.00	169.00	1	8,265	0.01%
2018/04/13	2	173.00	3	174.67	173.50	-1	8,404	-0.01%
2018/04/12	0	0.00	2	167.00	167.00	-2	8,468	-0.02%
2018/04/11	1	166.50	0	0.00	165.50	1	8,560	0.01%
2018/03/30	17	182.03	2	181.00	180.00	15	8,644	0.17%
2018/03/28	3	178.83	3	177.83	177.50	0	8,834	0.00%
2018/03/27	4	179.00	3	179.33	179.00	1	8,879	0.01%
2018/03/26	1	175.50	2	174.00	175.50	-1	9,000	-0.01%
2018/03/23	7	172.64	3	172.17	172.00	4	9,038	0.04%
2018/03/22	5	185.30	3	186.50	180.00	2	9,144	0.02%
2018/03/21	5	184.20	1	183.00	184.00	4	9,056	0.04%
2018/03/20	2	181.25	1	180.50	180.00	1	8,976	0.01%
2018/03/19	6	182.58	2	183.50	181.00	4	8,996	0.04%
2018/03/16	10	183.35	1	182.50	181.50	9	9,030	0.10%
2018/03/15	2	183.25	8	181.31	182.50	-6	9,081	-0.07%
2018/03/14	5	178.80	2	178.50	179.00	3	9,056	0.03%
2018/03/13	5	182.00	3	181.50	182.50	2	9,168	0.02%
2018/03/12	1	177.50	6	177.92	178.00	-5	9,358	-0.05%
2018/03/09	3	171.83	0	0.00	172.00	3	9,318	0.03%
2018/03/08	11	177.50	13	175.00	175.00	-2	9,333	-0.02%
2018/03/07	2	163.00	0	0.00	165.50	2	9,347	0.02%
2018/03/06	6	170.33	0	0.00	169.00	6	9,398	0.06%
2018/03/01	1	177.00	1	176.00	177.50	0	9,597	0.00%
2018/02/27	2	182.00	1	182.50	178.50	1	9,680	0.01%
2018/02/26	2	179.75	6.1	180.72	177.50	-4.1	9,634	-0.04%
2018/02/23	8	180.56	3	182.50	177.50	5	9,644	0.05%
2018/02/22	3	178.00	12	177.46	177.00	-9	9,731	-0.09%
2018/02/21	23	176.30	4	177.00	179.00	19	9,704	0.20%
2018/02/12	2	166.50	0	0.00	163.00	2	9,741	0.02%
2018/02/09	1.1	158.77	0	0.00	166.50	1.1	9,775	0.01%
2018/02/08	3	169.17	3	168.83	169.00	0	9,733	0.00%
2018/02/07	3	177.00	3	179.67	172.00	0	9,799	0.00%
2018/02/06	9	174.11	19	178.18	171.50	-10	9,958	-0.10%
2018/02/05	18	190.89	2	191.00	190.00	16	9,950	0.16%
2018/02/02	10	204.75	4	204.25	202.00	6	10,153	0.06%
2018/02/01	2	213.25	0	0.00	210.50	2	10,531	0.02%
2018/01/31	0	0.00	15	212.00	217.00	-15	10,678	-0.14%
2018/01/30	10	220.15	17	220.06	214.00	-7	10,762	-0.07%
2018/01/29	4	212.88	5	214.50	218.00	-1	10,715	-0.01%
2018/01/26	13	206.12	10	203.00	204.00	3	10,589	0.03%
2018/01/25	14	205.21	19	206.29	202.50	-5	10,655	-0.05%
2018/01/24	6	200.83	9	201.11	204.00	-3	10,599	-0.03%
2018/01/23	42	200.75	20	199.85	197.50	22	10,539	0.21%
2018/01/22	41	191.21	35	191.74	195.00	6	10,463	0.06%
2018/01/19	1	185.50	1	191.00	184.50	0	10,350	0.00%
2018/01/18	4	193.75	2	195.25	190.00	2	10,387	0.02%
2018/01/17	2	195.00	15	197.00	193.50	-13	10,416	-0.12%
2018/01/16	20	200.60	10	198.90	200.00	10	10,480	0.10%
2018/01/15	0	0.00	7	194.50	195.00	-7	10,543	-0.07%
2018/01/12	1	195.00	0	0.00	194.50	1	10,864	0.01%
2018/01/11	3	195.00	1	194.50	193.00	2	11,020	0.02%
2018/01/10	2	193.75	2	192.00	192.00	0	11,461	0.00%
2018/01/09	3	203.17	0	0.00	200.00	3	11,546	0.03%
2018/01/08	3	204.67	7	206.57	207.00	-4	11,654	-0.03%
2018/01/05	5	204.70	3	202.50	201.50	2	11,537	0.02%
2018/01/03	2	202.00	4	202.13	201.00	-2	11,597	-0.02%
2018/01/02	1	195.50	7	199.07	198.50	-6	11,683	-0.05%