GIS-KY (6456)-合庫-自強券商分點個股進出

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
68.9
漲跌
▲4.1
漲幅
+6.33%
成交量
4,515張
產業
上市光電類股
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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/06/12	5	65.10	2	65.30	65.00	3	1,332	0.23%
2024/06/03	0	68.60	0	0.00	68.00	0	1,317	0.00%
2024/05/30	5	66.30	0	0.00	66.60	5	1,279	0.39%
2024/05/29	6	67.58	4	67.78	67.40	2	1,276	0.16%
2024/05/28	19	70.59	10	72.01	68.30	9	1,252	0.72%
2024/05/24	1.2	65.72	1	65.60	65.80	0.2	1,118	0.02%
2024/05/23	2	66.40	2	67.00	66.60	0	1,113	0.00%
2024/05/22	0	0.00	4	66.90	67.00	-4	1,112	-0.36%
2024/05/17	4	65.88	0	0.00	64.90	4	1,085	0.37%
2024/05/16	3	65.04	3	66.30	66.70	0	1,072	0.00%
2024/05/15	0	0.00	9	65.19	65.20	-9	1,019	-0.88%
2024/05/14	3	62.67	3	62.73	62.70	0	970	0.00%
2024/05/13	0	0.00	3	62.60	62.70	-3	974	-0.31%
2024/05/10	2	61.50	4	62.05	62.10	-2	975	-0.21%
2024/05/09	0	0.00	0.1	62.50	62.00	-0.1	972	-0.01%
2024/05/08	2	61.80	2	62.20	62.10	0	964	0.00%
2024/05/07	2	61.30	2	61.90	61.60	0	962	0.00%
2024/05/06	2	62.90	5.4	63.46	62.90	-3.4	942	-0.36%
2024/05/03	10	61.70	7	62.51	62.20	3	914	0.33%
2024/05/02	2	61.30	0	0.00	61.70	2	895	0.22%
2024/04/30	13	61.36	17	62.17	61.30	-4	912	-0.44%
2024/04/26	0.1	58.00	0	0.00	58.00	0.1	884	0.01%
2024/04/25	0.1	57.90	0	0.00	57.80	0.1	886	0.01%
2024/04/23	0.5	58.00	0	0.00	57.10	0.5	893	0.06%
2024/04/19	5	56.90	2	56.90	56.40	3	892	0.34%
2024/04/18	1	57.90	0	0.00	57.90	1	878	0.11%
2024/04/02	0	0.00	2.1	61.35	61.30	-2.1	856	-0.24%
2024/04/01	2	60.00	1	60.50	60.50	1	854	0.12%
2024/03/29	1	61.00	10	60.60	60.80	-9	905	-0.99%
2024/03/28	0.4	60.40	3	60.70	60.00	-2.6	891	-0.30%
2024/03/27	3	56.93	0	0.00	57.40	3	838	0.36%
2024/03/25	2	58.50	0	0.00	58.60	2	817	0.24%
2024/03/21	0	0.00	1	58.20	58.10	-1	842	-0.12%
2024/03/08	0	0.00	5	56.10	56.10	-5	973	-0.51%
2024/03/07	1	56.70	0	0.00	56.70	1	969	0.10%
2024/03/06	3	58.50	0	0.00	58.50	3	970	0.31%
2024/03/05	1	58.90	0	0.00	59.00	1	984	0.10%
2024/03/01	1	57.80	0	0.00	58.00	1	1,011	0.10%
2024/02/29	1	57.80	2	57.70	58.20	-1	1,035	-0.10%
2024/02/27	1	58.10	0	0.00	58.10	1	1,068	0.09%
2024/02/15	1	60.00	0	0.00	60.80	1	1,357	0.07%
2024/01/31	5	62.70	0	0.00	62.70	5	1,367	0.37%
2024/01/26	5	64.20	0	0.00	64.20	5	1,363	0.37%
2024/01/18	2	63.30	0	0.00	62.80	2	1,321	0.15%
2024/01/16	0	0.00	2	63.30	63.10	-2	1,311	-0.15%
2024/01/12	0	0.00	10	63.00	62.50	-10	1,309	-0.76%
2024/01/10	0	0.00	4	62.80	62.50	-4	1,310	-0.31%
2024/01/09	0	0.00	4	63.60	63.60	-4	1,305	-0.31%
2024/01/03	0	0.00	5	66.10	65.30	-5	1,281	-0.39%
2024/01/02	0	0.00	4	66.80	66.60	-4	1,270	-0.31%
2023/12/29	0	0.00	5	66.00	66.00	-5	1,256	-0.40%
2023/12/28	1	66.00	0	0.00	66.40	1	1,265	0.08%
2023/12/22	0	0.00	6	66.90	66.50	-6	1,205	-0.50%
2023/12/20	0	0.00	2	66.40	66.50	-2	1,207	-0.17%
2023/12/18	0	0.00	15	67.10	66.60	-15	1,201	-1.25%
2023/12/15	13	67.80	5	67.82	66.90	8	1,185	0.67%
2023/12/14	0	0.00	2	64.50	64.70	-2	1,085	-0.18%
2023/12/12	3	65.10	2	63.30	64.90	1	1,086	0.09%
2023/12/11	0	0.00	3	64.00	63.40	-3	1,071	-0.28%
2023/12/08	0	0.00	3	64.40	64.30	-3	1,067	-0.28%
2023/12/01	0	0.00	4	65.15	65.30	-4	1,066	-0.37%
2023/11/29	1	66.30	1	66.20	66.30	0	1,040	0.00%
2023/11/28	14	66.43	18	66.91	66.80	-4	1,037	-0.39%
2023/11/27	10	66.00	17	66.24	65.90	-7	1,013	-0.69%
2023/11/24	41	66.37	20	66.80	66.80	21	992	2.12%
2023/11/16	2	64.60	0	0.00	63.40	2	806	0.25%
2023/11/15	1	59.50	3.5	61.17	61.30	-2.5	703	-0.35%
2023/10/20	2	58.50	0	0.00	58.30	2	748	0.27%
2023/10/18	1	59.00	0	0.00	58.30	1	792	0.13%
2023/10/16	0	58.90	0	0.00	59.10	0	818	0.00%
2023/10/04	1	57.40	0	0.00	57.80	1	853	0.12%
2023/10/03	1.2	59.84	0	0.00	59.00	1.2	871	0.14%
2023/10/02	0	0.00	17	58.68	58.70	-17	890	-1.91%
2023/09/28	1	59.00	0	0.00	59.00	1	895	0.11%
2023/09/27	7.1	59.41	0	0.00	59.30	7.1	898	0.79%
2023/09/26	0	0.00	5	61.00	61.00	-5	880	-0.57%
2023/09/22	1	60.50	0	0.00	60.70	1	878	0.11%
2023/09/20	0	0.00	2	62.20	62.10	-2	901	-0.22%
2023/09/18	10	63.03	0	0.00	62.70	10	922	1.08%
2023/09/08	0.3	61.85	0	0.00	61.50	0.3	998	0.03%
2023/09/07	0.5	63.00	0	0.00	62.70	0.5	1,050	0.04%
2023/09/05	1	62.70	0	0.00	62.80	1	1,080	0.09%
2023/09/04	9.3	62.75	0	0.00	63.10	9.3	1,097	0.85%
2023/09/01	2	63.30	0	0.00	63.10	2	1,134	0.18%
2023/08/31	0.1	62.28	0	0.00	61.90	0.1	1,221	0.01%
2023/08/24	0	61.80	1	61.40	61.50	-1	1,367	-0.07%
2023/08/14	1	65.00	0	0.00	63.90	1	1,427	0.07%
2023/08/11	2	66.90	0	0.00	66.60	2	1,431	0.14%
2023/08/07	5	67.40	0	0.00	67.20	5	1,457	0.34%
2023/08/02	1	66.60	0	0.00	66.60	1	1,479	0.07%
2023/07/27	0	0.00	10	67.60	68.40	-10	1,574	-0.64%
2023/07/21	1.3	67.12	0	0.00	66.90	1.3	1,540	0.09%
2023/07/19	0	0.00	2	68.60	67.80	-2	1,541	-0.13%
2023/07/13	0	0.00	1.3	69.46	69.00	-1.3	1,578	-0.08%
2023/07/12	1.3	69.17	0	0.00	69.00	1.3	1,588	0.08%
2023/07/11	1	68.80	0	0.00	68.70	1	1,626	0.06%
2023/07/10	0	0.00	21	69.11	68.70	-21	1,621	-1.30%
2023/07/06	0	73.40	0	0.00	72.10	0	1,573	0.00%
2023/07/05	1	73.60	0	0.00	73.50	1	1,556	0.06%
2023/07/03	0	0.00	2.1	73.41	73.40	-2.1	1,544	-0.14%
2023/06/30	0	0.00	0	73.60	72.90	0	1,550	0.00%
2023/06/29	0	0.00	0	73.70	72.80	0	1,548	0.00%
2023/06/27	0.1	73.60	0	0.00	73.10	0.1	1,520	0.01%
2023/06/15	5	76.00	0	0.00	75.00	5	1,440	0.35%
2023/06/14	6	76.08	0	0.00	75.60	6	1,430	0.42%
2023/06/13	10	76.30	0	0.00	76.20	10	1,420	0.70%
2023/06/12	2	74.90	0	0.00	75.70	2	1,365	0.15%
2023/06/09	1	74.70	0	0.00	74.80	1	1,345	0.07%
2023/06/08	2	74.80	10	74.60	74.50	-8	1,340	-0.60%
2023/06/07	0	0.00	0.3	76.00	75.60	-0.3	1,353	-0.02%
2023/06/06	22.3	77.28	10.1	79.21	76.70	12.1	1,323	0.92%
2023/06/05	1.1	76.67	32	76.12	79.80	-30.9	1,248	-2.47%
2023/06/02	0	0.00	0.6	74.50	74.30	-0.6	1,157	-0.05%
2023/05/30	16	73.28	0	0.00	73.30	16	1,142	1.40%
2023/05/29	0	0.00	0.2	76.10	75.40	-0.2	1,138	-0.02%
2023/05/26	1	74.40	0	0.00	74.40	1	1,118	0.09%
2023/05/24	6	75.55	0	0.00	75.60	6	1,114	0.54%
2023/05/23	0	0.00	10.3	76.49	76.40	-10.3	1,113	-0.92%
2023/05/18	0	0.00	1	74.10	75.30	-1	1,162	-0.09%
2023/05/17	0.1	74.70	0	0.00	74.50	0.1	1,143	0.01%
2023/05/11	32	75.71	0	0.00	75.10	32	1,101	2.90%
2023/05/10	0.1	76.70	0	0.00	76.60	0.1	1,108	0.01%
2023/05/09	5	76.80	0	0.00	76.50	5	1,111	0.45%
2023/05/08	6	76.88	1	77.50	77.50	5	1,121	0.45%
2023/05/04	1	78.50	0	0.00	78.80	1	1,070	0.09%
2023/05/02	0	0.00	10	79.90	79.90	-10	1,088	-0.92%
2023/04/28	0.1	79.90	10	80.00	79.50	-9.9	1,095	-0.90%
2023/04/27	0.1	79.60	35	79.33	79.30	-34.9	1,096	-3.18%
2023/04/25	1.2	78.92	0	0.00	78.90	1.2	1,108	0.10%
2023/04/21	0.3	81.70	0	0.00	80.80	0.3	1,124	0.03%
2023/04/19	3	82.50	0	0.00	82.20	3	1,145	0.26%
2023/04/14	3	84.30	0.4	84.00	83.80	2.7	1,240	0.21%
2023/03/27	1	83.10	0	0.00	82.80	1	1,301	0.08%
2023/03/22	0	0.00	1	82.80	82.40	-1	1,449	-0.07%
2023/03/21	1	82.20	0	0.00	82.10	1	1,456	0.07%
2023/03/16	1	79.90	0	0.00	79.90	1	1,465	0.07%
2023/03/15	0.2	81.90	0	0.00	81.40	0.2	1,464	0.01%
2023/03/10	0.4	82.85	0	0.00	82.40	0.4	1,505	0.03%
2023/03/09	0	0.00	1	84.60	84.60	-1	1,517	-0.07%
2023/03/01	2	84.70	0	0.00	84.50	2	1,559	0.13%
2023/02/21	0	0.00	1	86.70	86.80	-1	1,730	-0.06%
2023/02/20	1	86.00	0	0.00	86.10	1	1,748	0.06%
2023/02/14	1	85.00	1	85.60	85.40	0	1,773	0.00%
2023/02/09	0	0.00	0.1	86.30	86.20	-0.1	1,991	0.00%
2023/02/06	0	0.00	2	85.85	86.50	-2	2,175	-0.09%
2023/02/03	2	84.55	0	0.00	84.60	2	2,158	0.09%
2023/02/02	1	85.40	5	85.40	85.50	-4	2,153	-0.19%
2023/02/01	0	0.00	2	85.05	85.10	-2	2,140	-0.09%
2023/01/31	0	0.00	1	84.70	85.00	-1	2,127	-0.05%
2023/01/30	0.1	83.60	4	83.25	83.40	-4	2,112	-0.19%
2023/01/17	1.3	82.21	1	82.30	82.10	0.3	2,120	0.01%
2023/01/12	2	81.35	0	0.00	81.30	2	2,209	0.09%
2023/01/10	2	83.55	2	82.80	82.90	0	2,256	0.00%
2023/01/06	22	82.30	20	82.80	83.90	2	2,282	0.09%
2023/01/05	1	86.20	1	85.50	85.60	0	2,227	0.00%
2023/01/04	1	85.60	1	86.00	86.00	0	2,202	0.00%
2023/01/03	5	86.30	0	0.00	87.80	5	2,204	0.23%
2022/12/30	2	87.60	9	87.70	88.00	-7	2,266	-0.31%
2022/12/22	1	93.00	0	0.00	92.60	1	2,364	0.04%
2022/12/21	0	0.00	15	92.33	93.40	-15	2,428	-0.62%
2022/12/20	6	93.30	2	95.50	93.30	4	2,459	0.16%
2022/12/19	0	0.00	7	94.41	94.30	-7	2,471	-0.28%
2022/12/16	5	92.60	0	0.00	94.90	5	2,579	0.19%
2022/12/15	19	95.31	11	95.18	93.50	8	2,550	0.31%
2022/12/14	7	93.13	17	95.12	95.60	-10	2,512	-0.40%
2022/12/13	0	0.00	2	91.30	91.10	-2	2,433	-0.08%
2022/12/12	0	0.00	3	91.50	91.40	-3	2,429	-0.12%
2022/12/08	16	89.94	0	0.00	89.70	16	2,430	0.66%
2022/12/07	1	90.00	2	90.65	90.50	-1	2,432	-0.04%
2022/12/06	0	0.00	30	91.00	91.70	-30	2,420	-1.24%
2022/12/01	0	0.00	6	90.77	90.90	-6	2,370	-0.25%
2022/11/30	0	0.00	2	88.50	88.90	-2	2,329	-0.09%
2022/11/29	7	85.77	0	0.00	87.10	7	2,317	0.30%
2022/11/28	2	85.70	0	0.00	86.50	2	2,295	0.09%
2022/11/25	0	0.00	60	86.90	86.80	-60	2,290	-2.62%
2022/11/22	7	87.97	2	88.20	88.20	5	2,255	0.22%
2022/11/21	8	90.30	2	90.00	89.60	6	2,244	0.27%
2022/11/18	14	91.93	8	91.40	92.10	6	2,206	0.27%
2022/11/17	1	89.50	6	89.52	89.20	-5	2,153	-0.23%
2022/11/16	0	0.00	1	88.10	87.50	-1	2,132	-0.05%
2022/11/15	31	87.70	0	0.00	87.80	31	2,185	1.42%
2022/11/14	1	87.60	0	0.00	87.60	1	2,285	0.04%
2022/11/11	12	87.65	10	89.12	86.70	2	2,271	0.09%
2022/11/09	6	86.28	3	86.80	87.00	3	2,211	0.14%
2022/11/08	0	0.00	8	87.53	87.00	-8	2,183	-0.37%
2022/11/07	23	85.74	4	86.53	85.70	19	2,137	0.89%
2022/11/04	32	83.71	46	84.91	85.00	-14	2,025	-0.69%
2022/11/03	8	84.05	14	84.53	85.70	-6	1,940	-0.31%
2022/11/02	0	0.00	18	79.66	80.30	-18	1,823	-0.99%
2022/11/01	8	77.11	0	0.00	77.50	8	1,803	0.44%
2022/10/28	6	78.07	0	0.00	77.90	6	1,789	0.34%
2022/10/27	0	0.00	1	80.20	80.20	-1	1,778	-0.06%
2022/10/26	5	79.10	0	0.00	79.10	5	1,782	0.28%
2022/10/25	5	81.40	5	82.70	80.50	0	1,768	0.00%
2022/10/20	10	82.30	0	0.00	82.10	10	1,712	0.58%
2022/10/19	0	0.00	6	84.50	83.90	-6	1,658	-0.36%
2022/10/18	0	0.00	11	81.72	82.70	-11	1,591	-0.69%
2022/10/17	6	78.85	0	0.00	80.30	6	1,565	0.38%
2022/10/14	3	81.70	17	81.00	81.60	-14	1,530	-0.91%
2022/10/13	11	77.14	0	0.00	76.70	11	1,501	0.73%
2022/10/11	6	79.90	0	0.00	79.60	6	1,466	0.41%
2022/10/07	0	0.00	1	84.00	84.70	-1	1,428	-0.07%
2022/10/06	0	0.00	5	82.40	82.80	-5	1,358	-0.37%
2022/10/05	5	81.40	5	81.80	81.80	0	1,349	0.00%
2022/10/04	0	0.00	5	82.00	81.70	-5	1,348	-0.37%
2022/10/03	0	0.00	13	78.25	79.50	-13	1,340	-0.97%
2022/09/30	11	73.15	11	76.05	76.60	0	1,317	0.00%
2022/09/29	2	74.95	1	75.30	76.00	1	1,305	0.08%
2022/09/28	22	77.94	0	0.00	74.80	22	1,294	1.70%
2022/09/27	0	0.00	5	82.00	82.30	-5	1,232	-0.41%
2022/09/26	5	80.20	12	80.17	79.10	-7	1,199	-0.58%
2022/09/23	8	82.56	13	82.45	82.00	-5	1,180	-0.42%
2022/09/21	5	79.12	0	0.00	79.30	5	1,075	0.46%
2022/09/14	10	80.30	0	0.00	80.30	10	1,078	0.93%
2022/09/13	5	80.70	11	81.31	81.30	-6	1,077	-0.56%
2022/09/08	0	0.00	5	80.20	80.20	-5	1,102	-0.45%
2022/09/05	1	78.60	0	0.00	77.50	1	1,119	0.09%
2022/09/01	1	79.80	1	79.80	79.80	0	1,110	0.00%
2022/08/29	1	79.90	1	79.50	79.20	0	1,092	0.00%
2022/08/26	0	0.00	2	81.70	81.50	-2	1,090	-0.18%
2022/08/25	2	81.10	2	81.30	80.70	0	1,074	0.00%
2022/08/23	6	80.28	0	0.00	81.50	6	1,097	0.55%
2022/08/22	27	82.80	1	81.20	81.40	26	1,105	2.35%
2022/08/19	0	0.00	7	80.89	83.60	-7	1,037	-0.67%
2022/08/11	1	74.50	0	0.00	76.60	1	904	0.11%
2022/08/05	1	75.60	0	0.00	75.80	1	906	0.11%
2022/07/22	0	0.00	0.1	76.50	76.60	-0.1	997	-0.01%
2022/07/19	0	0.00	1	75.80	75.50	-1	1,012	-0.10%
2022/07/13	0.1	72.40	0	0.00	72.90	0.1	1,017	0.01%
2022/07/12	0	0.00	1	71.90	71.80	-1	1,004	-0.10%
2022/07/11	0	0.00	5	74.00	74.50	-5	991	-0.50%
2022/07/05	4	71.10	4	74.20	72.60	0	950	0.00%
2022/07/04	1	71.60	0	0.00	71.90	1	946	0.11%
2022/07/01	4	74.20	0	0.00	72.10	4	953	0.42%
2022/06/29	6	77.68	1	77.40	76.60	5	942	0.53%
2022/06/27	0	0.00	10	79.70	79.90	-10	966	-1.03%
2022/06/23	5	76.10	9	77.40	76.70	-4	976	-0.41%
2022/06/22	5	75.70	0	0.00	75.90	5	986	0.51%
2022/06/21	0	0.00	5	79.00	79.10	-5	979	-0.51%
2022/06/20	54	78.92	8	80.10	77.50	46	981	4.69%
2022/06/17	0	0.00	51	79.55	81.00	-51	970	-5.25%
2022/06/16	4	82.23	0	0.00	80.50	4	975	0.41%
2022/06/13	5	85.10	0	0.00	85.00	5	969	0.52%
2022/06/10	1	87.10	0	0.00	87.00	1	978	0.10%
2022/06/06	10.1	88.30	5	89.40	87.60	5.1	1,039	0.49%
2022/06/02	0.1	88.60	0	0.00	88.50	0.1	1,083	0.01%
2022/06/01	4	89.10	0	0.00	88.10	4	1,104	0.36%
2022/05/31	32	88.00	3	90.03	90.90	29	1,086	2.67%
2022/05/30	0	0.00	36	91.64	92.50	-36	1,046	-3.44%
2022/05/27	2	89.30	5	89.10	89.00	-3	1,018	-0.29%
2022/05/26	10	89.00	5	89.50	89.00	5	1,017	0.49%
2022/05/24	1	85.90	0	0.00	85.50	1	1,055	0.09%
2022/05/20	1	85.10	1	85.20	84.90	0	1,079	0.00%
2022/05/19	2	83.20	5	84.00	84.00	-3	1,075	-0.28%
2022/05/18	3	84.30	1	84.80	84.50	2	1,075	0.19%
2022/05/16	1	82.40	0	0.00	82.40	1	1,064	0.09%
2022/05/13	0	0.00	5	81.78	82.20	-5	1,063	-0.47%
2022/05/12	26	81.40	20	80.70	80.60	6	1,057	0.57%
2022/05/11	2	83.80	10	83.50	83.40	-8	1,045	-0.77%
2022/05/10	8.1	86.89	31	85.09	86.50	-22.9	1,023	-2.24%
2022/05/09	4	90.53	1	90.00	89.90	3	988	0.30%
2022/04/28	2.1	91.03	0	0.00	91.90	2.1	1,002	0.21%
2022/04/26	0.1	92.60	0	0.00	93.40	0.1	1,004	0.01%
2022/04/25	1	92.80	0	0.00	92.40	1	1,007	0.10%
2022/04/19	0	0.00	1	96.00	96.20	-1	1,037	-0.10%
2022/04/18	0	0.00	1	94.00	93.90	-1	1,034	-0.10%
2022/04/13	0	0.00	1	93.60	93.80	-1	1,132	-0.09%
2022/04/12	0	0.00	1	91.60	92.90	-1	1,166	-0.09%
2022/04/11	3.2	93.31	0	0.00	92.80	3.2	1,164	0.27%
2022/04/08	5	96.46	0	0.00	95.80	5	1,162	0.43%
2022/04/07	11	97.46	1	98.20	96.70	10	1,160	0.86%
2022/04/06	1	96.90	1	96.50	97.30	0	1,149	0.00%
2022/04/01	0	0.00	1	96.60	97.50	-1	1,151	-0.09%
2022/03/30	0	0.00	2	97.15	97.00	-2	1,162	-0.17%
2022/03/29	1	94.90	0	0.00	95.00	1	1,148	0.09%
2022/03/17	0	0.00	1	92.60	93.80	-1	1,242	-0.08%
2022/03/14	1	92.20	0	0.00	92.30	1	1,249	0.08%
2022/03/08	5	94.16	1	93.60	94.10	4	1,259	0.32%
2022/03/07	0	0.00	1	91.90	91.50	-1	1,247	-0.08%
2022/03/04	1	90.20	0	0.00	90.00	1	1,227	0.08%
2022/03/01	1	90.60	5	90.40	90.60	-4	1,249	-0.32%
2022/02/25	5	88.80	0	0.00	90.00	5	1,244	0.40%
2022/02/24	1	89.50	0	0.00	89.60	1	1,226	0.08%
2022/02/23	2	91.05	0	0.00	91.30	2	1,208	0.17%
2022/02/22	2	91.80	0	0.00	91.80	2	1,244	0.16%
2022/02/21	1	93.10	0	0.00	93.10	1	1,249	0.08%
2022/02/17	2	93.80	0	0.00	93.40	2	1,283	0.16%
2022/02/14	10	93.20	1	93.10	93.10	9	1,314	0.68%
2022/02/11	5	95.30	0	0.00	95.10	5	1,314	0.38%
2022/02/10	0	0.00	1	99.00	98.50	-1	1,315	-0.08%
2022/02/09	1	97.30	1	97.90	97.90	0	1,353	0.00%
2022/02/08	0	0.00	5	97.50	97.50	-5	1,367	-0.37%
2022/02/07	0	0.00	5	97.70	97.10	-5	1,394	-0.36%
2022/01/26	11	95.20	2	95.50	95.10	9	1,414	0.64%
2022/01/25	11	96.89	1	96.90	95.80	10	1,435	0.70%
2022/01/24	9	96.17	0	0.00	96.60	9	1,433	0.63%
2022/01/21	2	99.00	0	0.00	98.00	2	1,439	0.14%
2022/01/20	0	0.00	2	100.50	100.00	-2	1,460	-0.14%
2022/01/19	3	99.30	1	99.90	99.40	2	1,460	0.14%
2022/01/18	0	0.00	1	101.00	100.50	-1	1,461	-0.07%
2022/01/17	5	99.20	1	99.90	100.50	4	1,459	0.27%
2022/01/12	2	101.00	0	0.00	100.00	2	1,436	0.14%
2022/01/11	5	101.00	0	0.00	101.00	5	1,439	0.35%
2022/01/07	0	0.00	6	103.00	103.00	-6	1,433	-0.42%
2022/01/06	1	104.50	6	105.00	105.00	-5	1,416	-0.35%
2022/01/05	0	0.00	5	103.00	103.00	-5	1,361	-0.37%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,334	-0.07%
2021/12/29	0	0.00	0.3	102.50	102.00	-0.3	1,336	-0.02%
2021/12/28	0	0.00	0.3	102.50	102.00	-0.3	1,327	-0.02%
2021/12/24	1	102.50	0	0.00	103.50	1	1,327	0.08%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	9.2	102.96	0	0.00	102.50	9.2	1,334	0.69%
2021/12/21	29.1	105.98	5	107.00	105.00	24.1	1,320	1.82%
2021/12/20	0.1	104.00	6	104.58	105.00	-6	1,266	-0.47%
2021/12/17	1	102.50	1	103.50	103.50	0	1,249	0.00%
2021/12/16	0	0.00	7	103.21	103.50	-7	1,242	-0.56%
2021/12/15	0.1	101.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/14	5	100.50	0	0.00	100.50	5	1,236	0.40%
2021/12/13	18.1	102.44	0	0.00	101.00	18.1	1,231	1.47%
2021/12/10	11.2	103.55	10	104.00	104.00	1.2	1,224	0.09%
2021/12/09	0	0.00	3	103.83	103.50	-3	1,231	-0.24%
2021/12/08	0	0.00	20	102.50	102.50	-20	1,214	-1.65%
2021/12/06	3	101.33	0	0.00	101.50	3	1,218	0.25%
2021/12/02	0	0.00	1	104.50	104.50	-1	1,218	-0.08%
2021/12/01	1	103.00	7	102.57	104.50	-6	1,199	-0.50%
2021/11/29	1	98.80	0	0.00	98.70	1	1,177	0.08%
2021/11/26	4	100.50	0	0.00	99.60	4	1,185	0.34%
2021/11/25	0	0.00	10	101.50	101.00	-10	1,179	-0.85%
2021/11/24	0	0.00	2	101.00	101.00	-2	1,168	-0.17%
2021/11/19	10	105.00	0	0.00	103.50	10	1,161	0.86%
2021/11/18	1	101.00	1	102.00	101.50	0	1,121	0.00%
2021/11/17	0	0.00	1	103.50	102.00	-1	1,121	-0.09%
2021/11/16	1	103.50	1	102.50	102.00	0	1,123	0.00%
2021/11/15	1	102.00	1	102.00	102.50	0	1,133	0.00%
2021/11/12	1	100.50	1	101.00	101.00	0	1,142	0.00%
2021/11/11	2	100.10	2	100.75	99.90	0	1,160	0.00%
2021/11/10	0	0.00	1	100.00	99.50	-1	1,187	-0.08%
2021/11/08	1	99.30	5	101.10	101.50	-4	1,306	-0.31%
2021/11/05	2	97.30	1	97.10	97.70	1	1,292	0.08%
2021/11/04	0	0.00	2	100.50	98.50	-2	1,300	-0.15%
2021/11/03	0	0.00	1	99.70	98.20	-1	1,304	-0.08%
2021/10/29	4	97.05	1	97.40	97.10	3	1,294	0.23%
2021/10/28	1	97.70	1.1	99.51	98.60	-0.1	1,288	-0.01%
2021/10/26	0.1	95.40	0	0.00	95.30	0.1	1,329	0.01%
2021/10/25	0	0.00	1	94.00	94.70	-1	1,344	-0.07%
2021/10/20	0	0.00	1	94.80	94.10	-1	1,450	-0.07%
2021/10/18	4	93.30	0	0.00	92.00	4	1,533	0.26%
2021/10/15	0	0.00	1	93.80	93.70	-1	1,571	-0.06%
2021/10/14	2	91.10	1	91.50	91.70	1	1,620	0.06%
2021/10/13	9	90.68	1	91.00	90.60	8	1,622	0.49%
2021/10/07	0	0.00	6	93.87	93.90	-6	1,949	-0.31%
2021/10/06	16	91.45	15	91.00	91.30	1	1,995	0.05%
2021/10/04	0	0.00	1	92.70	92.70	-1	2,047	-0.05%
2021/10/01	10	92.90	2	93.00	92.30	8	2,071	0.39%
2021/09/29	1	95.70	10	94.50	94.50	-9	2,159	-0.42%
2021/09/28	6	98.33	0	0.00	97.90	6	2,194	0.27%
2021/09/27	1	99.50	0	0.00	99.30	1	2,226	0.04%
2021/09/23	0	0.00	2	98.40	98.60	-2	2,605	-0.08%
2021/09/14	0	0.00	1	100.50	100.50	-1	3,104	-0.03%
2021/09/13	1	100.50	0	0.00	100.00	1	3,156	0.03%
2021/09/08	10	101.45	0	0.00	100.50	10	3,294	0.30%
2021/09/07	3	104.50	0	0.00	103.50	3	3,305	0.09%
2021/09/02	1	108.50	0	0.00	108.00	1	3,340	0.03%
2021/09/01	0	0.00	2	109.50	110.50	-2	3,347	-0.06%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	0	0.00	2	109.25	108.00	-2	3,832	-0.05%
2021/08/23	0.2	106.00	3	106.17	106.50	-2.8	3,861	-0.07%
2021/08/20	2	103.50	3	104.33	103.50	-1	3,873	-0.03%
2021/08/19	3	103.33	22	102.23	101.50	-19	3,890	-0.49%
2021/08/18	6	104.08	2	105.25	107.00	4	3,886	0.10%
2021/08/16	1	108.00	0	0.00	107.50	1	3,914	0.03%
2021/08/13	8	111.75	0	0.00	112.00	8	3,897	0.21%
2021/08/12	15	115.33	14	113.36	114.00	1	3,876	0.03%
2021/08/11	7	107.50	4	108.50	106.50	3	3,793	0.08%
2021/08/10	8	108.88	9	110.78	110.00	-1	3,807	-0.03%
2021/08/09	10	110.90	0	0.00	110.00	10	3,824	0.26%
2021/08/06	2	114.00	1	114.00	114.00	1	3,838	0.03%
2021/08/05	0.3	114.50	0	0.00	114.00	0.3	3,888	0.01%
2021/08/03	4	113.75	0	0.00	114.00	4	4,071	0.10%
2021/08/02	7	113.71	4	113.50	113.50	3	4,094	0.07%
2021/07/30	3	116.50	1	117.00	116.50	2	4,069	0.05%
2021/07/29	5	117.00	4	117.88	118.50	1	4,076	0.02%
2021/07/28	3	116.50	5	116.60	118.00	-2	4,088	-0.05%
2021/07/27	13	121.42	7	121.21	120.00	6	4,106	0.15%
2021/07/26	1	123.50	6	122.58	124.00	-5	4,110	-0.12%
2021/07/23	22	121.91	36	121.97	121.50	-14	4,110	-0.34%
2021/07/22	0	0.00	12	122.00	123.00	-12	4,128	-0.29%
2021/07/21	42	120.00	35	117.27	117.00	7	4,135	0.17%
2021/07/20	13	119.58	2	120.25	118.50	11	4,137	0.27%
2021/07/19	6	122.58	1.1	122.52	122.00	5	4,137	0.12%
2021/07/16	6	122.75	14	123.07	123.50	-8	4,234	-0.19%
2021/07/15	17	124.15	4	124.25	123.00	13	4,344	0.30%
2021/07/14	34	126.46	29	127.90	128.00	5	4,392	0.11%
2021/07/13	11	123.14	11	123.23	122.50	0	4,417	0.00%
2021/07/12	3	122.83	7	122.43	122.00	-4	4,420	-0.09%
2021/07/09	4	121.50	0	0.00	121.50	4	4,396	0.09%
2021/07/08	2	122.50	6	123.08	123.00	-4	4,414	-0.09%
2021/07/07	6	121.83	13	123.77	121.50	-7	4,409	-0.16%
2021/07/06	11	122.95	7	122.57	122.00	4	4,404	0.09%
2021/07/05	6.1	124.34	9.4	125.14	125.50	-3.3	4,371	-0.08%
2021/07/02	7	121.29	4	122.50	122.00	3	4,331	0.07%
2021/07/01	10	124.20	11	123.23	121.50	-1	4,310	-0.02%
2021/06/30	14	123.07	4	123.88	123.50	10	4,217	0.24%
2021/06/29	3	123.33	22	120.86	123.50	-19	3,980	-0.48%
2021/06/28	12	112.08	3	112.67	112.50	9	3,692	0.24%
2021/06/25	4	112.25	13	113.00	114.00	-9	3,720	-0.24%
2021/06/24	8	111.50	11	112.45	111.00	-3	3,697	-0.08%
2021/06/23	6	108.33	20	110.78	110.00	-14	3,667	-0.38%
2021/06/22	1.2	105.75	4	108.00	108.50	-2.8	3,669	-0.08%
2021/06/21	8	105.88	8	106.63	105.50	0	3,627	0.00%
2021/06/18	1	106.50	16	107.47	108.50	-15	3,677	-0.41%
2021/06/17	0	0.00	7	106.43	106.50	-7	3,636	-0.19%
2021/06/16	11.2	104.91	2	105.50	104.50	9.2	3,624	0.25%
2021/06/15	6	104.33	1	104.50	104.00	5	3,650	0.14%
2021/06/11	1	105.00	2	105.75	105.50	-1	3,689	-0.03%
2021/06/10	0	0.00	2	104.75	105.00	-2	3,790	-0.05%
2021/06/09	0	0.00	2	103.75	103.50	-2	3,819	-0.05%
2021/06/08	16	104.91	1	106.50	104.00	15	3,912	0.38%
2021/06/07	2	108.00	22	106.11	108.00	-20	3,962	-0.50%
2021/06/04	2	103.75	2	104.25	102.50	0	4,095	0.00%
2021/06/02	12	104.75	1	107.00	104.00	11	4,383	0.25%
2021/06/01	24	103.65	11	105.09	108.00	13	4,304	0.30%
2021/05/31	3	99.53	4	99.30	98.40	-1	4,251	-0.02%
2021/05/28	11	97.79	1	97.50	97.50	10	4,222	0.24%
2021/05/27	3	100.33	1	99.90	100.00	2	4,226	0.05%
2021/05/26	1	99.90	5	100.38	101.00	-4	4,226	-0.09%
2021/05/25	2	100.00	2	100.15	99.10	0	4,220	0.00%
2021/05/24	0	0.00	1	96.30	98.10	-1	4,214	-0.02%
2021/05/21	0	0.00	1	94.70	94.90	-1	4,210	-0.02%
2021/05/20	2	93.45	0	0.00	92.20	2	4,221	0.05%
2021/05/19	1	95.00	0	0.00	94.60	1	4,217	0.02%
2021/05/18	0	0.00	2	94.80	96.00	-2	4,219	-0.05%
2021/05/17	4	91.08	14	90.82	89.10	-10	4,222	-0.24%
2021/05/14	6	94.32	7	94.80	93.50	-1	4,194	-0.02%
2021/05/13	1	89.00	3	93.87	93.50	-2	4,154	-0.05%
2021/05/12	9	95.80	2	93.35	92.30	7	4,101	0.17%
2021/05/11	19	105.84	1	107.00	102.50	18	3,983	0.45%
2021/05/10	6	113.75	1	113.50	113.00	5	3,907	0.13%
2021/05/07	0	0.00	4	115.88	117.50	-4	3,902	-0.10%
2021/05/06	10	114.75	0	0.00	113.50	10	3,925	0.25%
2021/05/05	1	118.50	2	119.50	116.50	-1	3,944	-0.03%
2021/05/04	6	118.67	2	117.50	116.00	4	3,955	0.10%
2021/05/03	5	121.70	3	123.00	121.00	2	3,921	0.05%
2021/04/29	7	125.36	5	127.50	123.50	2	3,922	0.05%
2021/04/28	1	125.00	1	126.00	127.00	0	3,919	0.00%
2021/04/27	4	125.88	11	126.32	127.50	-7	3,929	-0.18%
2021/04/26	3	122.50	0	0.00	122.50	3	3,878	0.08%
2021/04/23	4	122.75	3	123.83	123.00	1	3,862	0.03%
2021/04/22	12	125.63	3	126.33	123.00	9	3,950	0.23%
2021/04/21	26	129.67	2	133.00	128.00	24	4,004	0.60%
2021/04/20	9	134.67	16	134.34	136.00	-7	3,898	-0.18%
2021/04/19	13	129.42	28	130.23	134.00	-15	3,783	-0.40%
2021/04/16	0	0.00	6	125.25	125.00	-6	3,581	-0.17%
2021/04/15	0	0.00	3	121.50	122.50	-3	3,569	-0.08%
2021/04/14	8	116.94	2	118.00	121.00	6	3,600	0.17%
2021/04/13	4	122.25	4	122.38	121.00	0	3,775	0.00%
2021/04/12	3	121.50	0	0.00	120.00	3	3,879	0.08%
2021/04/09	5	124.00	0	0.00	123.00	5	3,903	0.13%
2021/04/08	1	125.00	2	125.00	125.00	-1	3,886	-0.03%
2021/04/07	4	124.50	0	0.00	124.00	4	3,884	0.10%
2021/04/06	0	0.00	2	124.25	124.00	-2	3,883	-0.05%
2021/04/01	2	123.25	0	0.00	123.50	2	3,887	0.05%
2021/03/31	4	125.50	0	0.00	125.50	4	3,869	0.10%
2021/03/30	2	128.75	5	129.40	128.00	-3	3,847	-0.08%
2021/03/29	5	128.00	4	128.00	127.50	1	3,781	0.03%
2021/03/26	6	126.00	1	128.00	126.50	5	3,788	0.13%
2021/03/25	2	127.50	8	128.44	127.50	-6	3,772	-0.16%
2021/03/24	3	126.67	2	126.50	126.00	1	3,731	0.03%
2021/03/23	7	127.21	10	129.05	126.50	-3	3,721	-0.08%
2021/03/22	2	125.50	3	126.33	126.50	-1	3,646	-0.03%
2021/03/19	3	125.17	0	0.00	126.00	3	3,650	0.08%
2021/03/18	1	124.50	6	126.25	126.00	-5	3,640	-0.14%
2021/03/17	1	124.50	4	125.13	124.00	-3	3,625	-0.08%
2021/03/16	19	125.05	1	124.50	123.00	18	3,601	0.50%
2021/03/15	1	128.50	2	128.50	129.50	-1	3,546	-0.03%
2021/03/12	3	127.17	1	129.00	127.00	2	3,554	0.06%
2021/03/11	1	126.50	15	127.57	128.00	-14	3,526	-0.40%
2021/03/10	8	124.06	14	125.54	127.00	-6	3,451	-0.17%
2021/03/09	4	122.50	20	119.58	123.00	-16	3,259	-0.49%
2021/03/08	2	116.50	1	115.50	114.50	1	3,061	0.03%
2021/03/05	0	0.00	3	115.33	116.50	-3	3,109	-0.10%
2021/03/04	4	114.00	0	0.00	112.50	4	3,068	0.13%
2021/03/03	0	0.00	1	112.00	113.00	-1	3,050	-0.03%
2021/03/02	1	113.00	0	0.00	111.50	1	3,106	0.03%
2021/02/26	0	0.00	1	111.00	111.50	-1	3,101	-0.03%
2021/02/25	0	0.00	2	111.25	110.50	-2	3,081	-0.06%
2021/02/24	3	110.17	0	0.00	110.00	3	3,104	0.10%
2021/02/23	3	111.83	4	111.63	112.00	-1	3,110	-0.03%
2021/02/22	5	111.30	0	0.00	113.00	5	3,100	0.16%
2021/02/19	8	109.31	2	109.50	109.50	6	3,087	0.19%
2021/02/18	5	109.00	1	109.50	109.50	4	3,109	0.13%
2021/02/17	12	110.17	7	108.79	108.50	5	3,109	0.16%
2021/02/05	0	0.00	2	113.00	112.50	-2	3,114	-0.06%
2021/02/03	0	0.00	1	113.00	112.00	-1	3,145	-0.03%
2021/02/02	1	113.00	1	113.00	112.50	0	3,182	0.00%
2021/02/01	1	111.00	0	0.00	111.00	1	3,285	0.03%
2021/01/29	1	112.50	1	114.00	112.50	0	3,301	0.00%
2021/01/28	3	116.33	2	116.50	115.50	1	3,295	0.03%
2021/01/27	0	0.00	1	117.50	118.50	-1	3,314	-0.03%
2021/01/26	1	115.50	4	118.00	115.50	-3	3,302	-0.09%
2021/01/25	0	0.00	1	117.00	116.50	-1	3,325	-0.03%
2021/01/22	3	114.50	3	114.83	115.50	0	3,345	0.00%
2021/01/21	3	112.83	1	113.50	112.00	2	3,336	0.06%
2021/01/20	5	114.10	46	116.79	112.50	-41	3,354	-1.22%
2021/01/15	12	122.88	11	118.50	118.50	1	3,295	0.03%
2021/01/14	20	123.48	20	123.48	124.50	0	3,177	0.00%
2021/01/13	0	0.00	2	119.25	119.50	-2	3,025	-0.07%
2021/01/12	2	117.50	2	119.00	117.50	0	3,018	0.00%
2021/01/11	2	118.25	0	0.00	119.00	2	3,012	0.07%
2021/01/08	2	118.00	0	0.00	117.50	2	2,992	0.07%
2021/01/07	1	119.50	0	0.00	119.00	1	2,966	0.03%
2021/01/06	18.4	123.26	5	123.70	119.50	13.4	2,952	0.45%
2021/01/05	3	119.50	8	119.31	121.50	-5	2,760	-0.18%
2021/01/04	0	0.00	1	116.50	117.50	-1	2,677	-0.04%
2020/12/31	1	114.00	0	0.00	114.50	1	2,643	0.04%
2020/12/30	0	0.00	2	114.75	114.50	-2	2,644	-0.08%
2020/12/28	10	114.50	5	114.50	114.50	5	2,635	0.19%
2020/12/25	7	114.14	10	114.25	114.00	-3	2,621	-0.11%
2020/12/24	30	113.50	12	113.96	113.00	18	2,621	0.69%
2020/12/22	19	113.45	1	113.00	111.00	18	2,664	0.68%
2020/12/21	1	112.00	0	0.00	111.50	1	2,716	0.04%
2020/12/15	1	108.00	0	0.00	109.00	1	2,757	0.04%
2020/12/14	1	112.00	0	0.00	112.00	1	2,793	0.04%
2020/12/11	4	112.63	1	112.50	112.50	3	2,815	0.11%
2020/12/10	2	114.50	1	115.00	114.00	1	2,877	0.03%
2020/12/09	3	117.00	0	0.00	116.50	3	2,928	0.10%
2020/12/08	2	117.25	1	118.00	117.50	1	2,883	0.03%
2020/12/07	2	118.75	5	117.70	118.50	-3	2,859	-0.10%
2020/12/04	4	116.00	0	0.00	115.50	4	2,824	0.14%
2020/12/03	1	116.50	0	0.00	116.50	1	2,823	0.04%
2020/12/02	1	117.50	1	118.50	118.50	0	2,858	0.00%
2020/12/01	1	118.00	5	117.90	118.00	-4	2,921	-0.14%
2020/11/30	1	114.50	0	0.00	113.50	1	2,918	0.03%
2020/11/27	0	0.00	2	116.00	116.00	-2	3,064	-0.07%
2020/11/26	2	114.00	3	114.50	115.00	-1	3,599	-0.03%
2020/11/25	0	0.00	3	110.83	110.50	-3	3,624	-0.08%
2020/11/24	0	0.00	5	111.50	111.50	-5	3,761	-0.13%
2020/11/23	1	111.50	0	0.00	111.00	1	3,819	0.03%
2020/11/20	2	111.25	0	0.00	110.00	2	3,816	0.05%
2020/11/18	1	111.00	1	111.00	110.00	0	3,880	0.00%
2020/11/17	3	111.33	1	111.50	110.00	2	3,976	0.05%
2020/11/16	0	0.00	1	109.00	109.50	-1	4,141	-0.02%
2020/11/13	4	107.75	0	0.00	108.00	4	4,365	0.09%
2020/11/11	2	111.50	5	110.00	111.00	-3	4,484	-0.07%
2020/11/09	2	112.00	1	111.50	111.00	1	4,731	0.02%
2020/11/06	12	114.46	0	0.00	114.50	12	4,700	0.26%
2020/11/05	1	116.50	1	116.50	117.00	0	4,779	0.00%
2020/11/04	1	116.00	3	117.17	117.00	-2	4,942	-0.04%
2020/11/03	0	0.00	4	114.75	115.00	-4	5,394	-0.07%
2020/10/30	3	115.17	0	0.00	113.50	3	5,708	0.05%
2020/10/29	0	0.00	3	116.50	117.50	-3	5,778	-0.05%
2020/10/28	1	118.00	0	0.00	116.50	1	5,863	0.02%
2020/10/27	1	119.00	0	0.00	119.50	1	6,171	0.02%
2020/10/26	2	121.00	0	0.00	120.00	2	6,258	0.03%
2020/10/22	1	121.50	0	0.00	122.00	1	6,686	0.01%
2020/10/21	2	124.00	0	0.00	124.50	2	6,929	0.03%
2020/10/20	1	124.00	3	123.67	123.50	-2	7,316	-0.03%
2020/10/19	1	121.50	4	123.00	122.00	-3	7,645	-0.04%
2020/10/16	1	121.50	0	0.00	121.00	1	8,560	0.01%
2020/10/14	4	122.50	2	123.50	122.50	2	9,184	0.02%
2020/10/13	2	121.00	0	0.00	122.00	2	9,417	0.02%
2020/10/12	3	122.17	0	0.00	122.50	3	9,860	0.03%
2020/10/08	2	126.00	0	0.00	125.00	2	9,995	0.02%
2020/09/28	1	122.50	1	123.50	125.00	0	10,511	0.00%
2020/09/25	1	122.50	1	123.50	122.00	0	10,639	0.00%
2020/09/24	6	124.83	10	123.50	122.50	-4	10,775	-0.04%
2020/09/22	1	130.50	0	0.00	129.50	1	10,872	0.01%
2020/09/21	2	132.00	0	0.00	130.50	2	10,890	0.02%
2020/09/18	1	133.50	1	135.50	133.50	0	10,911	0.00%
2020/09/17	6	136.58	8	136.75	134.00	-2	10,952	-0.02%
2020/09/16	1	134.50	1	135.00	134.50	0	10,910	0.00%
2020/09/15	1	134.00	7	135.50	134.00	-6	10,929	-0.05%
2020/09/14	5	128.00	5	129.80	131.50	0	10,917	0.00%
2020/09/11	1	128.50	1	129.00	129.50	0	10,981	0.00%
2020/09/10	3	130.83	2	132.50	130.50	1	11,090	0.01%
2020/09/09	7	128.29	6.1	130.59	131.50	1	11,193	0.01%
2020/09/08	5	131.90	4	130.50	130.00	1	11,225	0.01%
2020/09/07	2	134.00	0	0.00	131.50	2	11,287	0.02%
2020/09/04	17	131.38	12	131.58	135.00	5	11,405	0.04%
2020/09/03	11	132.86	1	134.00	131.50	10	11,350	0.09%
2020/09/02	8	134.81	4	134.75	134.00	4	11,328	0.04%
2020/09/01	12	136.83	37	137.99	137.50	-25	11,275	-0.22%
2020/08/31	10	129.05	4	129.50	130.00	6	10,796	0.06%
2020/08/28	2	129.75	15	130.30	131.50	-13	10,889	-0.12%
2020/08/27	1	125.50	4	126.00	126.00	-3	10,962	-0.03%
2020/08/26	13	124.42	6	125.08	124.50	7	11,319	0.06%
2020/08/25	6	123.75	2	124.50	126.00	4	11,620	0.03%
2020/08/24	8	119.31	18	121.72	122.50	-10	11,772	-0.08%
2020/08/21	40	121.84	41	121.52	121.50	-1	11,874	-0.01%
2020/08/20	7	118.07	13	115.65	116.00	-6	11,894	-0.05%
2020/08/19	33	124.44	26	124.71	122.50	7	11,893	0.06%
2020/08/18	7	129.93	6	130.67	129.00	1	12,032	0.01%
2020/08/17	16	135.25	24	136.42	134.50	-8	12,393	-0.06%
2020/08/14	7	135.57	13	136.50	135.00	-6	12,593	-0.05%
2020/08/13	17	133.85	38	134.03	133.50	-21	12,455	-0.17%
2020/08/12	4	132.88	5	130.90	132.50	-1	12,325	-0.01%
2020/08/11	5	130.80	8	131.25	131.50	-3	12,285	-0.02%
2020/08/10	11	131.68	9	133.67	132.00	2	12,368	0.02%
2020/08/07	43	133.66	9	134.72	129.50	34	12,267	0.28%
2020/08/06	20	130.23	16	130.97	133.50	4	11,784	0.03%
2020/08/05	2	135.50	20	136.20	136.00	-18	11,551	-0.16%
2020/08/04	23	134.37	4	134.50	135.50	19	11,474	0.17%
2020/08/03	8	136.00	3	136.50	133.50	5	11,398	0.04%
2020/07/31	23	137.13	18	136.31	137.50	5	11,367	0.04%
2020/07/30	2	130.50	0	0.00	132.00	2	11,039	0.02%
2020/07/29	12	129.88	11	130.91	131.00	1	10,973	0.01%
2020/07/28	22	134.02	22	134.57	128.50	0	10,858	0.00%
2020/07/27	14	137.21	14	138.18	134.50	0	10,603	0.00%
2020/07/24	29	137.66	30	136.15	134.00	-1	10,429	-0.01%
2020/07/23	31	139.85	23	137.70	139.50	8	10,057	0.08%
2020/07/22	45	135.13	107	133.98	136.50	-62	9,822	-0.63%	大賣/
2020/07/21	55	127.68	66	127.30	130.00	-11	8,920	-0.12%
2020/07/20	45	118.94	6	120.67	118.50	39	8,419	0.46%
2020/07/17	20	121.73	58.7	119.05	118.00	-38.7	8,331	-0.46%
2020/07/16	59	120.36	43	120.62	122.00	16	8,114	0.20%
2020/07/15	33.2	118.00	23	116.80	115.50	10.2	7,685	0.13%
2020/07/14	11	114.55	0	0.00	112.50	11	7,591	0.14%
2020/07/13	8	115.00	8	116.75	117.50	0	7,548	0.00%
2020/07/10	11	113.41	15	112.97	111.50	-4	7,434	-0.05%
2020/07/09	1	115.00	0	0.00	115.00	1	7,393	0.01%
2020/07/08	1	115.00	3	116.67	116.50	-2	7,346	-0.03%
2020/07/07	6	117.58	5	117.70	115.00	1	7,287	0.01%
2020/07/06	19	121.61	4	120.50	119.50	15	7,182	0.21%
2020/07/03	7	117.21	8	120.88	120.00	-1	7,072	-0.01%
2020/07/02	1	115.50	0	0.00	115.50	1	6,943	0.01%
2020/07/01	13	115.81	9	113.72	116.00	4	6,917	0.06%
2020/06/30	3	110.67	1	112.00	112.50	2	6,796	0.03%
2020/06/29	4	110.75	10	109.50	110.00	-6	6,779	-0.09%
2020/06/24	1	111.00	4	111.63	112.00	-3	6,751	-0.04%
2020/06/23	4	111.00	1	112.00	109.50	3	6,751	0.04%
2020/06/22	0	0.00	4	109.50	110.50	-4	6,764	-0.06%
2020/06/19	2	111.25	2	111.50	111.00	0	6,750	0.00%
2020/06/18	0	0.00	1	110.00	114.00	-1	6,698	-0.01%
2020/06/17	3	108.50	5	109.30	108.50	-2	6,578	-0.03%
2020/06/16	1	110.00	3	109.00	111.00	-2	6,491	-0.03%
2020/06/15	10	114.45	4	113.00	111.50	6	6,449	0.09%
2020/06/12	10	111.05	0	0.00	112.00	10	6,411	0.16%
2020/06/11	8	113.63	14	116.18	113.00	-6	6,364	-0.09%
2020/06/10	2	119.50	15	120.50	119.50	-13	6,260	-0.21%
2020/06/09	1	122.00	1	120.00	121.50	0	6,260	0.00%
2020/06/08	13	123.04	6	123.83	121.00	7	6,264	0.11%
2020/06/05	10	123.50	8	122.81	121.50	2	6,155	0.03%
2020/06/04	12.1	120.38	31	120.48	120.50	-19	6,077	-0.31%
2020/06/03	55.4	122.90	18	121.53	124.50	37.4	5,954	0.63%
2020/06/02	17.2	119.50	14	120.61	123.00	3.2	5,747	0.05%
2020/06/01	8.3	116.02	25	117.24	116.00	-16.8	5,326	-0.31%
2020/05/29	3	112.83	3	113.17	113.50	0	5,002	0.00%
2020/05/28	12	113.75	0	0.00	109.00	12	4,810	0.25%
2020/05/27	0	0.00	3	115.17	112.00	-3	4,665	-0.06%
2020/05/26	12	114.38	10	114.85	114.00	2	4,554	0.04%
2020/05/25	17.3	114.04	111	114.18	116.50	-93.8	4,357	-2.15%	大賣/
2020/05/22	29	109.38	43	109.09	107.50	-14	3,983	-0.35%
2020/05/21	3	103.00	38	104.29	104.50	-35	3,506	-1.00%
2020/05/19	0	0.00	3	94.60	94.90	-3	3,248	-0.09%
2020/05/18	7	95.19	9	95.90	94.60	-2	3,298	-0.06%
2020/05/15	6	97.78	3	99.60	97.80	3	3,285	0.09%
2020/05/14	3	101.00	50	100.54	102.00	-47	3,105	-1.51%
2020/05/13	6	97.87	5	98.80	99.00	1	3,034	0.03%
2020/05/12	8	98.18	5	98.80	98.80	3	3,018	0.10%
2020/05/11	1	99.80	7	100.04	99.00	-6	3,002	-0.20%
2020/05/08	11	96.60	10	97.00	97.30	1	2,944	0.03%
2020/05/07	10	93.00	22	94.45	95.80	-12	2,923	-0.41%
2020/05/06	1	94.30	5	95.60	94.30	-4	2,866	-0.14%
2020/05/05	6	95.33	1	95.50	95.50	5	2,860	0.17%
2020/05/04	1	95.80	70	93.53	95.80	-69	2,839	-2.43%
2020/04/30	1	95.70	3	96.10	95.60	-2	2,816	-0.07%
2020/04/29	1	92.90	7	94.93	95.20	-6	2,813	-0.21%
2020/04/28	3	92.23	3	92.03	91.90	0	2,749	0.00%
2020/04/27	13	92.99	2	94.30	92.90	11	2,796	0.39%
2020/04/24	0	0.00	7	89.73	90.30	-7	2,685	-0.26%
2020/04/22	8	86.35	5	87.00	88.20	3	2,666	0.11%
2020/04/21	2	86.85	10	86.80	85.80	-8	2,634	-0.30%
2020/04/20	0	0.00	1	87.80	89.20	-1	2,606	-0.04%
2020/04/17	10	89.00	12	89.02	87.40	-2	2,588	-0.08%
2020/04/16	1	86.60	2	87.35	87.30	-1	2,506	-0.04%
2020/04/15	1	86.30	0	0.00	85.50	1	2,469	0.04%
2020/04/14	6	84.58	0	0.00	85.30	6	2,460	0.24%
2020/04/13	2	84.20	5	85.00	83.70	-3	2,483	-0.12%
2020/04/08	0	0.00	2	84.90	85.20	-2	2,553	-0.08%
2020/04/07	5	83.80	0	0.00	84.20	5	2,538	0.20%
2020/04/06	2	79.85	3	80.07	80.00	-1	2,505	-0.04%
2020/04/01	2	79.70	6	80.27	80.30	-4	2,512	-0.16%
2020/03/31	6	79.67	1	79.60	79.40	5	2,615	0.19%
2020/03/27	5	79.42	4	79.20	78.30	1	2,614	0.04%
2020/03/26	6	77.75	6	78.03	78.30	0	2,580	0.00%
2020/03/25	2	76.60	2	76.50	76.20	0	2,556	0.00%
2020/03/24	2	72.70	9	73.26	73.30	-7	2,532	-0.28%
2020/03/23	2	70.00	0	0.00	68.60	2	2,516	0.08%
2020/03/19	10	67.00	0	0.00	63.40	10	2,557	0.39%
2020/03/18	4	70.45	4	72.33	70.40	0	2,483	0.00%
2020/03/17	4	72.60	4	72.88	72.60	0	2,468	0.00%
2020/03/16	4	74.95	0	0.00	73.80	4	2,427	0.16%
2020/03/13	15	72.06	0	0.00	73.60	15	2,353	0.64%
2020/03/12	49	82.40	0	0.00	79.90	49	2,294	2.14%
2020/03/11	0	0.00	8	90.30	88.60	-8	2,257	-0.35%
2020/03/09	31	91.89	0	0.00	89.10	31	2,476	1.25%
2020/03/05	1	99.00	0	0.00	98.00	1	2,527	0.04%
2020/03/04	2	98.15	0	0.00	97.80	2	2,543	0.08%
2020/03/03	0	0.00	14	99.10	99.10	-14	2,584	-0.54%
2020/03/02	0	0.00	3	96.30	97.90	-3	2,576	-0.12%
2020/02/27	1	98.50	1	98.30	98.20	0	2,568	0.00%
2020/02/26	1	101.50	1	102.00	102.00	0	2,558	0.00%
2020/02/25	1	102.50	5	101.70	103.00	-4	2,563	-0.16%
2020/02/24	4	101.50	0	0.00	101.50	4	2,575	0.16%
2020/02/20	2	103.00	0	0.00	103.00	2	2,607	0.08%
2020/02/19	21	105.90	6	105.08	103.50	15	2,687	0.56%
2020/02/17	0	0.00	20	101.50	101.50	-20	2,705	-0.74%
2020/02/14	1	101.50	0	0.00	101.50	1	2,749	0.04%
2020/02/13	0	0.00	1	102.50	100.50	-1	2,869	-0.03%
2020/02/12	0	0.00	1	100.50	101.50	-1	2,945	-0.03%
2020/02/11	10	98.34	10	98.95	98.80	0	3,013	0.00%
2020/02/10	3	95.17	0	0.00	96.10	3	3,287	0.09%
2020/02/07	5	98.80	3	98.30	97.50	2	3,404	0.06%
2020/02/06	20	100.50	1	100.50	100.50	19	3,455	0.55%
2020/02/05	1	101.00	0	0.00	100.00	1	3,669	0.03%
2020/02/03	2	96.95	1	96.00	99.20	1	3,785	0.03%
2020/01/31	2	101.50	1	101.00	101.00	1	3,780	0.03%
2020/01/30	3	101.70	2	101.25	101.00	1	3,927	0.03%
2020/01/20	0	0.00	6	111.00	110.50	-6	3,904	-0.15%
2020/01/17	1	111.00	4	111.38	110.50	-3	3,942	-0.08%
2020/01/16	0	0.00	4	110.00	110.00	-4	3,947	-0.10%
2020/01/15	0	0.00	1	109.50	109.50	-1	3,989	-0.03%
2020/01/13	0	0.00	2	109.00	108.50	-2	4,115	-0.05%
2020/01/10	6	107.83	0	0.00	106.00	6	4,140	0.14%
2020/01/09	0	0.00	6	106.50	107.00	-6	4,187	-0.14%
2020/01/08	2	105.50	3	106.17	105.00	-1	4,297	-0.02%
2020/01/07	2	107.25	2	106.50	107.00	0	4,565	0.00%
2020/01/06	3	110.00	2	110.00	109.00	1	4,585	0.02%
2020/01/03	1	112.00	0	0.00	112.50	1	4,574	0.02%
2020/01/02	1	114.00	4	114.63	114.00	-3	4,556	-0.07%
2019/12/31	6	112.08	8	112.69	113.00	-2	4,549	-0.04%
2019/12/30	6	112.08	0	0.00	112.00	6	4,654	0.13%
2019/12/27	13	112.69	1	113.00	113.50	12	4,644	0.26%
2019/12/26	3	113.00	13	112.19	113.00	-10	4,617	-0.22%
2019/12/25	1	111.50	8	111.19	111.00	-7	4,522	-0.15%
2019/12/24	5	108.50	0	0.00	108.50	5	4,542	0.11%
2019/12/23	8	109.50	0	0.00	108.50	8	4,561	0.18%
2019/12/20	1	111.50	0	0.00	111.50	1	4,551	0.02%
2019/12/19	0	0.00	2	111.25	111.00	-2	4,548	-0.04%
2019/12/18	2	110.25	5	110.00	110.50	-3	4,552	-0.07%
2019/12/17	12	110.50	5	110.90	110.00	7	4,641	0.15%
2019/12/16	0	0.00	4	108.75	109.50	-4	4,607	-0.09%
2019/12/13	0	0.00	2	107.25	107.00	-2	4,581	-0.04%
2019/12/12	0	0.00	6	109.00	108.00	-6	4,586	-0.13%
2019/12/11	0	0.00	3	108.17	108.50	-3	4,576	-0.07%
2019/12/10	0	0.00	1	107.50	108.00	-1	4,598	-0.02%
2019/12/09	1	106.50	0	0.00	106.50	1	4,602	0.02%
2019/12/06	11	108.27	4	108.63	107.50	7	4,598	0.15%
2019/12/05	1	108.00	4	108.00	108.00	-3	4,577	-0.07%
2019/12/04	17	107.03	1	107.00	105.50	16	4,551	0.35%
2019/12/03	2	106.50	1.7	106.79	106.50	0.3	4,388	0.01%
2019/12/02	0	0.00	4	107.00	108.50	-4	4,339	-0.09%
2019/11/29	1	104.00	3	104.17	105.50	-2	4,296	-0.05%
2019/11/28	1	104.00	3	104.67	104.50	-2	4,313	-0.05%
2019/11/27	1	103.00	0	0.00	103.50	1	4,355	0.02%
2019/11/25	1	102.50	6	102.75	103.00	-5	4,724	-0.11%
2019/11/22	2	102.00	2	102.00	102.50	0	4,760	0.00%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/19	1	102.00	1	102.00	102.00	0	4,897	0.00%
2019/11/18	3	101.50	0	0.00	101.00	3	4,930	0.06%
2019/11/15	1	100.50	5	102.50	104.00	-4	4,943	-0.08%
2019/11/14	6	99.63	0.3	100.00	99.30	5.7	4,983	0.11%
2019/11/13	1	101.00	1	101.00	100.50	0	5,019	0.00%
2019/11/12	3	101.30	4	102.75	103.50	-1	5,072	-0.02%
2019/11/11	4	102.38	15	102.37	101.00	-11	5,122	-0.21%
2019/11/08	1	105.50	1	104.50	105.50	0	5,198	0.00%
2019/11/07	18	107.94	5	107.80	106.50	13	5,292	0.25%
2019/11/06	15	116.30	2	115.75	114.50	13	5,073	0.26%
2019/11/05	10	118.60	8	119.56	118.50	2	5,066	0.04%
2019/11/04	5	119.70	7	120.50	119.00	-2	5,250	-0.04%
2019/11/01	1	117.50	8	116.88	117.50	-7	5,159	-0.14%
2019/10/31	1	114.50	0	0.00	114.50	1	5,222	0.02%
2019/10/30	6	114.50	8	115.81	115.50	-2	5,380	-0.04%
2019/10/29	8	115.50	10	117.15	114.50	-2	5,524	-0.04%
2019/10/28	2	114.00	5	114.50	114.00	-3	5,422	-0.06%
2019/10/25	4	114.25	2	115.00	113.50	2	5,410	0.04%
2019/10/24	0	0.00	4	114.25	115.00	-4	5,457	-0.07%
2019/10/23	3	113.00	5	114.10	112.50	-2	5,474	-0.04%
2019/10/22	9	114.72	12	114.96	114.00	-3	5,482	-0.05%
2019/10/21	0	0.00	5	113.00	114.00	-5	5,434	-0.09%
2019/10/18	0	0.00	1	113.50	114.50	-1	5,426	-0.02%
2019/10/17	1	113.50	1	114.00	114.00	0	5,422	0.00%
2019/10/16	12	114.33	13	112.69	112.50	-1	5,468	-0.02%
2019/10/15	2	111.25	13	115.35	115.50	-11	5,395	-0.20%
2019/10/14	0	0.00	3	110.17	109.50	-3	5,187	-0.06%
2019/10/08	2	106.50	2	108.75	106.50	0	5,135	0.00%
2019/10/07	1	111.00	1	110.00	108.50	0	5,158	0.00%
2019/10/04	5	110.60	4	110.25	110.50	1	5,126	0.02%
2019/09/27	1	105.00	0	0.00	104.50	1	5,162	0.02%
2019/09/26	1	108.00	0	0.00	108.00	1	5,268	0.02%
2019/09/25	2	108.50	0	0.00	108.50	2	5,527	0.04%
2019/09/23	0	0.00	2	110.00	110.00	-2	5,574	-0.04%
2019/09/20	2	110.00	3	110.67	110.00	-1	5,569	-0.02%
2019/09/19	4	107.50	1	109.00	107.50	3	5,471	0.05%
2019/09/18	2	108.25	1	108.50	108.00	1	5,468	0.02%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/12	0	0.00	1	108.00	107.50	-1	5,548	-0.02%
2019/09/11	1	107.00	3	107.00	107.00	-2	5,573	-0.04%
2019/09/10	1	105.50	1	105.50	107.00	0	5,597	0.00%
2019/09/09	0	0.00	6	107.08	106.50	-6	5,605	-0.11%
2019/09/06	3	106.50	2	106.75	106.00	1	5,599	0.02%
2019/09/04	3	104.50	0	0.00	105.00	3	5,594	0.05%
2019/09/03	11	104.95	0	0.00	104.50	11	5,692	0.19%
2019/09/02	0	0.00	6	104.83	105.50	-6	5,694	-0.11%
2019/08/30	3	103.50	13	103.04	103.00	-10	5,693	-0.18%
2019/08/29	17	103.47	20	103.85	102.00	-3	5,648	-0.05%
2019/08/28	3	111.83	2	111.00	111.00	1	5,357	0.02%
2019/08/27	2	113.50	1	114.00	113.00	1	5,333	0.02%
2019/08/26	9	112.94	1	112.50	111.50	8	5,369	0.15%
2019/08/23	1	114.50	14	116.32	115.50	-13	5,506	-0.24%
2019/08/22	3	116.00	0	0.00	115.00	3	5,504	0.05%
2019/08/21	0	0.00	2	115.75	117.00	-2	5,455	-0.04%
2019/08/20	18	117.00	10	118.30	115.00	8	5,406	0.15%
2019/08/19	3	116.83	1	117.50	117.50	2	5,331	0.04%
2019/08/16	9	115.50	1	116.00	115.50	8	5,295	0.15%
2019/08/15	5	115.00	9	115.94	116.50	-4	5,240	-0.08%
2019/08/14	13	115.50	33	116.42	115.50	-20	5,166	-0.39%
2019/08/13	14	113.36	13	114.12	113.00	1	5,005	0.02%
2019/08/12	29	111.41	26	112.52	112.50	3	4,893	0.06%
2019/08/08	1	107.00	1	108.00	108.50	0	4,765	0.00%
2019/08/07	30	108.80	24	105.85	105.50	6	4,739	0.13%
2019/08/06	18	107.53	8	108.31	108.00	10	4,698	0.21%
2019/08/05	6	110.08	16	109.28	110.50	-10	4,505	-0.22%
2019/08/02	7	108.50	9	107.89	107.00	-2	4,501	-0.04%
2019/08/01	32	115.53	13	116.77	114.00	19	4,473	0.42%
2019/07/31	1	116.00	14	114.50	116.00	-13	4,434	-0.29%
2019/07/30	11	110.14	0	0.00	108.50	11	4,454	0.25%
2019/07/29	0	0.00	1	112.00	112.00	-1	4,464	-0.02%
2019/07/26	5	113.00	1	112.50	112.50	4	4,483	0.09%
2019/07/25	1	110.50	1	111.00	111.00	0	4,420	0.00%
2019/07/24	0	0.00	6	108.25	110.50	-6	4,417	-0.14%
2019/07/23	2	107.50	1	107.00	107.00	1	4,453	0.02%
2019/07/22	6	105.92	2	106.25	105.50	4	4,471	0.09%
2019/07/19	1	107.50	2	109.00	107.50	-1	4,466	-0.02%
2019/07/18	7	110.21	1	112.50	108.50	6	4,515	0.13%
2019/07/16	8	111.50	7	111.71	111.00	1	4,675	0.02%
2019/07/15	0	0.00	4	109.38	109.50	-4	4,692	-0.09%
2019/07/12	3	108.00	8	108.25	107.50	-5	4,868	-0.10%
2019/07/11	3	109.83	5	109.30	109.50	-2	5,055	-0.04%
2019/07/10	1	106.50	1	106.00	107.00	0	5,249	0.00%
2019/07/09	2	106.00	8	106.00	105.50	-6	5,295	-0.11%
2019/07/08	6	110.08	2	108.00	108.00	4	5,316	0.08%
2019/07/04	2	110.75	5	110.50	110.00	-3	5,454	-0.05%
2019/07/03	28	110.73	16	110.19	108.50	12	5,585	0.21%
2019/07/02	4	111.00	9	109.44	110.50	-5	5,647	-0.09%
2019/07/01	0	0.00	5	104.50	104.00	-5	5,436	-0.09%
2019/06/28	18	102.14	7	101.64	101.50	11	5,469	0.20%
2019/06/27	0	0.00	3	103.67	102.50	-3	5,553	-0.05%
2019/06/26	0	0.00	2	103.00	102.50	-2	5,583	-0.04%
2019/06/25	6	103.08	0	0.00	102.50	6	5,622	0.11%
2019/06/24	7	103.93	5	103.40	104.50	2	5,653	0.04%
2019/06/21	3	102.67	4	104.00	103.00	-1	5,637	-0.02%
2019/06/20	0	0.00	4	103.00	104.00	-4	5,660	-0.07%
2019/06/19	5	100.30	6	100.75	101.00	-1	5,717	-0.02%
2019/06/18	4	102.25	6	103.75	102.50	-2	5,717	-0.03%
2019/06/17	2	102.50	0	0.00	103.00	2	5,767	0.03%
2019/06/14	3	102.00	0	0.00	102.50	3	6,003	0.05%
2019/06/13	2	102.00	1	102.00	101.00	1	6,138	0.02%
2019/06/12	6	102.08	1	102.00	102.50	5	6,269	0.08%
2019/06/11	11	102.86	10	103.55	102.50	1	6,327	0.02%
2019/06/10	0	0.00	2	100.20	99.40	-2	6,364	-0.03%
2019/06/05	4	99.83	1	102.00	99.30	3	6,965	0.04%
2019/06/04	10	99.30	11	100.09	99.50	-1	7,446	-0.01%
2019/06/03	2	99.00	0	0.00	99.00	2	7,636	0.03%
2019/05/31	2	99.90	0	0.00	100.00	2	7,727	0.03%
2019/05/30	5	100.22	6	100.75	100.50	-1	7,846	-0.01%
2019/05/27	14	91.74	13	92.01	92.60	1	7,758	0.01%
2019/05/24	1	91.80	0	0.00	91.30	1	7,820	0.01%
2019/05/23	10	91.00	5	91.30	90.00	5	7,851	0.06%
2019/05/22	3	96.40	6	96.97	94.20	-3	8,058	-0.04%
2019/05/17	5	95.70	6	96.20	95.00	-1	8,145	-0.01%
2019/05/16	5	96.40	5	97.30	94.40	0	8,145	0.00%
2019/05/15	10	97.80	10	98.90	97.40	0	8,158	0.00%
2019/05/14	30	94.76	30	96.16	97.30	0	8,228	0.00%
2019/05/13	1	97.00	0	0.00	95.70	1	8,257	0.01%
2019/05/10	10	99.74	5	100.20	99.00	5	8,262	0.06%
2019/05/09	14	103.57	18	102.44	101.00	-4	8,387	-0.05%
2019/05/08	10	108.00	2	107.75	107.50	8	8,408	0.10%
2019/05/07	8	115.25	2	113.25	112.00	6	8,469	0.07%
2019/05/06	8	117.88	0	0.00	116.50	8	8,308	0.10%
2019/05/03	4	121.88	2	122.50	122.50	2	8,259	0.02%
2019/04/30	8	117.88	0	0.00	119.50	8	8,215	0.10%
2019/04/29	3	121.50	6	120.83	118.00	-3	8,196	-0.04%
2019/04/26	2	125.50	2	126.00	124.50	0	8,140	0.00%
2019/04/25	5	127.40	9	127.67	128.00	-4	8,155	-0.05%
2019/04/24	10	129.55	21	128.00	128.00	-11	8,152	-0.13%
2019/04/23	3	130.67	2	130.50	131.00	1	8,119	0.01%
2019/04/22	10	130.10	20	130.58	131.50	-10	8,109	-0.12%
2019/04/19	2	123.50	4	127.63	126.00	-2	8,035	-0.02%
2019/04/18	9	128.56	20	129.65	125.00	-11	7,974	-0.14%
2019/04/17	21	129.64	6	130.83	129.50	15	7,900	0.19%
2019/04/16	12	129.17	8	127.56	131.00	4	7,798	0.05%
2019/04/15	9	123.56	10.4	124.48	123.50	-1.4	7,596	-0.02%
2019/04/12	3	121.83	5	122.10	122.00	-2	7,584	-0.03%
2019/04/11	1	125.00	0	0.00	122.00	1	7,591	0.01%
2019/04/10	4	120.75	6	121.08	122.00	-2	7,474	-0.03%
2019/04/09	15	124.87	8	127.00	121.50	7	7,403	0.09%
2019/04/08	7.2	124.29	12	123.88	124.50	-4.9	7,185	-0.07%
2019/04/03	13	119.46	1	119.00	119.00	12	6,979	0.17%
2019/04/02	4	118.00	2	119.25	117.50	2	6,933	0.03%
2019/04/01	6	117.67	0	0.00	118.50	6	6,851	0.09%
2019/03/29	2	115.50	5	114.50	115.00	-3	6,751	-0.04%
2019/03/28	1	116.50	1	119.50	115.50	0	6,743	0.00%
2019/03/27	1	120.00	9	119.06	119.50	-8	6,748	-0.12%
2019/03/26	7	118.57	5	118.10	118.00	2	6,753	0.03%
2019/03/25	12	116.46	7	117.21	116.50	5	6,752	0.07%
2019/03/22	6	122.67	2	119.25	119.50	4	6,696	0.06%
2019/03/21	1	121.50	2	121.25	122.00	-1	6,628	-0.02%
2019/03/20	8	123.63	2	123.00	121.50	6	6,608	0.09%
2019/03/19	15	125.83	11	125.18	124.50	4	6,567	0.06%
2019/03/18	3	122.50	12	122.79	122.00	-9	6,326	-0.14%
2019/03/15	7	122.29	0	0.00	119.50	7	6,244	0.11%
2019/03/14	2	120.75	2	120.25	122.00	0	6,145	0.00%
2019/03/13	14	121.46	7	121.21	121.50	7	6,204	0.11%
2019/03/12	3	122.00	20	122.35	120.50	-17	6,147	-0.28%
2019/03/11	31	121.89	28	122.45	123.50	3	6,032	0.05%
2019/03/08	32.2	117.44	42	119.08	121.00	-9.8	5,917	-0.17%
2019/03/07	16	116.59	2	115.25	111.50	14	5,946	0.24%
2019/03/06	1	110.50	1	112.50	115.00	0	5,825	0.00%
2019/03/05	0	0.00	2	113.50	112.00	-2	5,821	-0.03%
2019/03/04	0	0.00	2	108.25	108.50	-2	5,722	-0.03%
2019/02/27	2	107.25	4	109.75	107.50	-2	5,815	-0.03%
2019/02/26	4	113.38	2	112.75	110.00	2	5,800	0.03%
2019/02/25	3	116.33	2	115.25	115.00	1	5,793	0.02%
2019/02/22	5	114.00	16	113.22	113.50	-11	5,782	-0.19%
2019/02/21	23	115.61	19	114.84	114.00	4	5,915	0.07%
2019/02/20	0	0.00	5	109.50	108.50	-5	5,700	-0.09%
2019/02/19	13	108.50	1	108.00	108.50	12	5,692	0.21%
2019/02/18	0	0.00	1	106.50	106.50	-1	5,713	-0.02%
2019/02/15	1	104.50	1	105.00	104.00	0	5,808	0.00%
2019/02/14	4	106.88	4	107.75	107.50	0	5,874	0.00%
2019/02/13	5	107.00	6	108.17	106.00	-1	5,926	-0.02%
2019/02/12	9	110.06	7	107.64	111.00	2	5,899	0.03%
2019/02/11	4	106.00	2	106.75	106.00	2	5,898	0.03%
2019/01/30	17	108.50	10	106.30	104.50	7	5,926	0.12%
2019/01/29	14	105.18	13	105.08	106.50	1	5,859	0.02%
2019/01/28	11	103.27	10	103.85	103.50	1	5,776	0.02%
2019/01/25	2	98.50	1	98.40	97.80	1	5,723	0.02%
2019/01/24	1	96.60	1	96.90	97.60	0	5,816	0.00%
2019/01/23	0	0.00	1	97.50	97.10	-1	5,890	-0.02%
2019/01/22	2	96.45	1	95.80	95.80	1	5,909	0.02%
2019/01/21	0	0.00	5	97.56	97.90	-5	5,956	-0.08%
2019/01/18	1	95.30	1	95.90	96.10	0	6,054	0.00%
2019/01/17	1	96.00	5	94.50	94.40	-4	6,189	-0.06%
2019/01/16	10	96.90	4	98.10	96.70	6	6,297	0.10%
2019/01/15	3	98.20	7	97.26	98.50	-4	6,356	-0.06%
2019/01/14	8	97.90	2	98.10	96.40	6	6,442	0.09%
2019/01/11	7	97.37	8	97.50	97.00	-1	6,424	-0.02%
2019/01/10	0	0.00	1	95.20	94.80	-1	6,384	-0.02%
2019/01/09	6	95.63	12	94.30	94.80	-6	6,452	-0.09%
2019/01/08	2	93.25	2	92.75	92.50	0	6,430	0.00%
2019/01/03	7	87.36	0	0.00	86.20	7	6,593	0.11%
2019/01/02	2	89.20	1	90.30	89.30	1	6,852	0.01%
2018/12/27	1	90.90	1	91.60	90.50	0	7,115	0.00%
2018/12/26	0	0.00	1	91.60	89.50	-1	7,151	-0.01%
2018/12/25	11	90.97	0	0.00	90.30	11	7,221	0.15%
2018/12/24	2	92.50	12	92.28	93.20	-10	7,331	-0.14%
2018/12/21	1	90.10	0	0.00	92.20	1	7,541	0.01%
2018/12/20	1	93.00	0	0.00	91.20	1	7,569	0.01%
2018/12/19	2	96.90	1	98.10	94.20	1	7,674	0.01%
2018/12/17	0	0.00	10	95.10	94.70	-10	7,845	-0.13%
2018/12/13	2	95.75	1	96.20	95.10	1	8,280	0.01%
2018/12/12	1	96.80	2	95.95	97.10	-1	8,388	-0.01%
2018/12/10	3	93.30	21	92.70	92.20	-18	8,455	-0.21%
2018/12/07	3	97.77	15	96.75	97.70	-12	8,502	-0.14%
2018/12/06	3	96.57	2	98.05	96.70	1	8,533	0.01%
2018/12/05	8	104.88	0	0.00	104.00	8	8,499	0.09%
2018/12/04	3	108.67	4	106.63	107.00	-1	8,601	-0.01%
2018/12/03	17	107.88	7	107.43	109.00	10	8,778	0.11%
2018/11/30	26	103.42	24	104.58	103.00	2	8,841	0.02%
2018/11/29	2	97.35	5	97.60	96.90	-3	8,481	-0.04%
2018/11/28	6	94.50	6	94.75	95.70	0	8,784	0.00%
2018/11/27	4	91.23	17	90.77	91.80	-13	8,883	-0.15%
2018/11/26	4	89.30	4	89.48	88.60	0	9,111	0.00%
2018/11/23	5	90.46	6	90.95	89.70	-1	9,063	-0.01%
2018/11/22	19	93.79	6	94.83	91.40	13	9,103	0.14%
2018/11/21	7	93.17	16	93.62	93.80	-9	9,148	-0.10%
2018/11/20	5	91.10	8	92.18	93.60	-3	9,154	-0.03%
2018/11/19	2	93.20	0	0.00	93.30	2	8,987	0.02%
2018/11/16	25	91.82	0	0.00	90.20	25	8,948	0.28%
2018/11/15	2	90.15	15	90.25	91.70	-13	8,968	-0.14%
2018/11/14	4	91.43	1	92.90	90.20	3	8,919	0.03%
2018/11/13	0	0.00	38	89.81	92.80	-38	8,820	-0.43%
2018/11/12	2	95.80	1	95.00	94.60	1	8,743	0.01%
2018/11/09	1	97.00	1	98.80	98.80	0	8,698	0.00%
2018/11/08	3	100.07	1	101.00	98.20	2	8,690	0.02%
2018/11/07	3	102.17	2	100.75	103.00	1	8,657	0.01%
2018/11/06	29	103.55	22	103.45	100.00	7	8,741	0.08%
2018/11/05	1	100.50	1	99.80	101.00	0	8,596	0.00%
2018/11/02	63	103.04	39	102.06	103.50	24	8,613	0.28%
2018/11/01	10	104.25	48	105.25	106.50	-38	8,549	-0.44%
2018/10/31	6	101.57	2	101.50	102.50	4	8,581	0.05%
2018/10/30	14	96.18	0	0.00	96.50	14	8,636	0.16%
2018/10/29	6	96.35	15	94.97	96.00	-9	8,682	-0.10%
2018/10/26	17	97.08	33	93.50	93.60	-16	8,720	-0.18%
2018/10/25	18	97.01	17	96.99	94.40	1	8,792	0.01%
2018/10/24	9	108.61	14	105.39	104.00	-5	8,961	-0.06%
2018/10/23	8	115.25	0	0.00	112.00	8	8,839	0.09%
2018/10/22	11	115.77	11	115.91	118.00	0	8,868	0.00%
2018/10/19	2	108.00	6	109.83	112.00	-4	8,768	-0.05%
2018/10/18	5	112.30	6	112.50	111.00	-1	8,738	-0.01%
2018/10/17	2	112.75	2	112.25	111.50	0	8,765	0.00%
2018/10/16	5	114.80	5	113.70	111.50	0	8,813	0.00%
2018/10/15	4	110.50	3	111.17	114.00	1	8,805	0.01%
2018/10/12	2	107.25	12	107.21	110.50	-10	8,895	-0.11%
2018/10/11	6	105.00	1	105.00	105.00	5	8,925	0.06%
2018/10/09	35	120.50	1	116.50	116.50	34	9,021	0.38%
2018/10/08	14	131.75	17	128.79	129.00	-3	8,845	-0.03%
2018/10/05	10	129.45	7	129.07	127.00	3	8,806	0.03%
2018/10/04	0	0.00	2	131.50	134.00	-2	8,756	-0.02%
2018/10/03	18	135.22	21	134.95	132.00	-3	8,749	-0.03%
2018/10/02	9	134.22	2	134.75	134.00	7	8,704	0.08%
2018/10/01	8	134.69	3	134.67	135.50	5	8,647	0.06%
2018/09/28	1	131.00	1	129.00	129.00	0	8,659	0.00%
2018/09/27	2	127.00	1	128.50	126.50	1	8,729	0.01%
2018/09/26	7	130.79	5	131.20	128.00	2	8,715	0.02%
2018/09/25	5	126.80	2	127.75	129.00	3	8,638	0.03%
2018/09/21	3	127.33	9	127.94	129.00	-6	8,606	-0.07%
2018/09/20	47	124.32	12	125.88	123.50	35	8,533	0.41%
2018/09/19	1	132.00	12	133.58	131.50	-11	8,224	-0.13%
2018/09/18	9	134.78	10	131.50	131.50	-1	8,197	-0.01%
2018/09/17	21	140.71	3	140.50	140.50	18	8,120	0.22%
2018/09/14	7	138.29	0	0.00	143.00	7	8,109	0.09%
2018/09/13	11	136.68	1	136.00	135.50	10	8,062	0.12%
2018/09/12	16	140.41	1	138.00	140.00	15	8,028	0.19%
2018/09/11	3	143.17	1	138.00	142.50	2	8,086	0.02%
2018/09/10	14	143.86	6	142.58	139.00	8	8,060	0.10%
2018/09/07	20	148.65	29	148.17	146.50	-9	7,916	-0.11%
2018/09/06	26	154.75	4	159.88	151.50	22	7,744	0.28%
2018/09/05	16	168.38	12	167.58	168.00	4	7,470	0.05%
2018/09/04	20	164.03	22	162.41	166.50	-2	7,414	-0.03%
2018/09/03	36	175.11	3	174.67	171.50	33	7,120	0.46%
2018/08/31	14	193.71	4	192.75	190.50	10	7,035	0.14%
2018/08/30	2	200.00	1	201.50	201.50	1	7,098	0.01%
2018/08/29	5	202.20	12	201.88	201.50	-7	7,421	-0.09%
2018/08/28	6	204.42	6	201.58	200.50	0	7,395	0.00%
2018/08/27	0	0.00	2	195.25	198.00	-2	7,365	-0.03%
2018/08/24	4	191.25	1	192.00	192.00	3	7,364	0.04%
2018/08/23	1	193.00	0	0.00	192.00	1	7,421	0.01%
2018/08/22	4	195.25	5	194.40	193.50	-1	7,470	-0.01%
2018/08/21	1	188.50	0	0.00	191.50	1	7,620	0.01%
2018/08/20	4	187.50	7	187.50	187.00	-3	7,684	-0.04%
2018/08/17	1	193.50	1	191.50	187.00	0	7,721	0.00%
2018/08/16	8	188.81	7	188.43	190.00	1	7,759	0.01%
2018/08/15	6	191.25	4	192.38	190.00	2	7,782	0.03%
2018/08/14	2	192.00	3	193.33	196.00	-1	7,778	-0.01%
2018/08/13	11	190.95	5	199.20	188.00	6	7,858	0.08%
2018/08/10	9	202.17	2	201.50	200.00	7	7,807	0.09%
2018/08/09	12	199.38	15	199.60	203.50	-3	8,169	-0.04%
2018/08/08	6	202.50	5	202.70	201.00	1	8,208	0.01%
2018/08/07	12	205.67	16	203.63	202.50	-4	8,391	-0.05%
2018/08/06	14	212.39	5	214.40	211.00	9	8,380	0.11%
2018/08/03	4	210.25	8	210.69	209.00	-4	8,350	-0.05%
2018/08/02	13	207.96	10	208.85	206.00	3	8,545	0.04%
2018/08/01	4	209.75	4	211.75	212.00	0	8,555	0.00%
2018/07/31	11	208.36	34	209.34	207.50	-23	8,416	-0.27%
2018/07/30	3	198.33	2	200.00	199.00	1	8,201	0.01%
2018/07/27	8	193.50	5	198.30	200.00	3	8,282	0.04%
2018/07/26	18	197.44	0	0.00	196.00	18	8,287	0.22%
2018/07/25	9	196.61	10	196.80	198.00	-1	8,355	-0.01%
2018/07/24	26	194.19	5	195.40	196.50	21	8,395	0.25%
2018/07/23	18	198.03	44	191.90	193.50	-26	8,447	-0.31%
2018/07/20	4	202.13	26	201.62	202.50	-22	8,554	-0.26%
2018/07/19	9	206.06	20	206.98	203.00	-11	8,715	-0.13%
2018/07/18	9	200.50	57	202.94	204.00	-48	8,977	-0.53%
2018/07/17	12	196.92	15	195.50	195.00	-3	8,872	-0.03%
2018/07/16	3	194.00	19	194.13	193.50	-16	9,126	-0.18%
2018/07/13	10	186.60	7	185.93	189.00	3	9,049	0.03%
2018/07/12	8	177.69	6	179.92	182.50	2	9,119	0.02%
2018/07/11	2	173.50	0	0.00	172.00	2	9,084	0.02%
2018/07/10	13	174.35	10	174.50	176.00	3	9,101	0.03%
2018/07/09	1	173.00	0	0.00	174.00	1	9,205	0.01%
2018/07/06	17	170.82	4	172.75	175.00	13	9,166	0.14%
2018/07/05	23	179.24	2	185.50	172.50	21	9,139	0.23%
2018/07/04	1	189.00	1	189.50	187.50	0	9,082	0.00%
2018/07/03	13	186.23	2	184.75	185.00	11	9,072	0.12%
2018/07/02	13	195.96	4	194.88	191.50	9	9,031	0.10%
2018/06/29	2	196.50	3	197.33	198.00	-1	8,980	-0.01%
2018/06/28	5	195.00	0	0.00	192.50	5	8,912	0.06%
2018/06/27	0	0.00	11	194.77	194.50	-11	8,931	-0.12%
2018/06/26	13	189.92	5	188.00	189.00	8	8,882	0.09%
2018/06/25	2	197.00	2	197.50	194.50	0	8,843	0.00%
2018/06/22	2	194.50	13	195.35	194.00	-11	8,887	-0.12%
2018/06/21	3	199.33	3	201.33	199.00	0	8,896	0.00%
2018/06/20	11	206.59	5	206.80	206.00	6	8,915	0.07%
2018/06/19	17	214.56	0	0.00	210.00	17	8,930	0.19%
2018/06/15	0	0.00	13	214.27	216.50	-13	8,980	-0.14%
2018/06/14	33	218.70	16	219.09	214.00	17	8,991	0.19%
2018/06/13	8	213.81	37	215.27	214.00	-29	8,934	-0.32%
2018/06/12	21	211.74	90	211.45	210.00	-69	8,924	-0.77%
2018/06/11	12	219.71	1	219.00	218.00	11	8,957	0.12%
2018/06/08	24	222.60	5	223.70	219.00	19	8,926	0.21%
2018/06/07	13	222.54	7	223.64	221.50	6	8,943	0.07%
2018/06/06	84	211.43	53	210.67	218.00	31	8,714	0.36%
2018/06/05	9	200.00	2	200.50	198.50	7	8,385	0.08%
2018/06/04	3	199.83	20	199.55	200.00	-17	8,484	-0.20%
2018/06/01	0	0.00	2	195.00	195.00	-2	8,464	-0.02%
2018/05/31	20	193.65	4	192.13	191.50	16	8,511	0.19%
2018/05/30	7	196.57	3	197.17	196.00	4	8,484	0.05%
2018/05/29	51	202.28	6	202.08	199.00	45	8,478	0.53%
2018/05/28	4	196.38	4	199.00	200.00	0	8,326	0.00%
2018/05/25	12	196.21	1	197.00	194.50	11	8,379	0.13%
2018/05/24	9	191.78	1	194.00	195.50	8	8,425	0.09%
2018/05/23	0	0.00	13	190.92	191.50	-13	8,478	-0.15%
2018/05/22	4	196.13	36	196.81	195.50	-32	8,546	-0.37%
2018/05/21	18	198.11	10	197.30	196.50	8	8,659	0.09%
2018/05/18	12	192.79	3	192.50	192.00	9	8,555	0.11%
2018/05/17	10	197.45	132	199.34	196.00	-122	8,596	-1.42%	大賣/鉅額交易
2018/05/16	5	184.10	2	184.75	187.00	3	8,314	0.04%
2018/05/15	29	189.78	19	188.47	186.00	10	8,327	0.12%
2018/05/14	3	185.33	10	186.85	185.50	-7	8,331	-0.08%
2018/05/11	0	0.00	4	182.63	182.50	-4	8,330	-0.05%
2018/05/10	14	181.29	21	181.12	180.00	-7	8,365	-0.08%
2018/05/09	1	173.00	9	171.28	175.00	-8	8,184	-0.10%
2018/05/08	13	170.50	2	169.50	169.50	11	8,220	0.13%
2018/05/07	14	172.11	1	173.00	171.00	13	8,486	0.15%
2018/05/04	4	167.38	3	167.17	168.00	1	8,737	0.01%
2018/05/03	3	174.83	4	171.63	170.00	-1	8,727	-0.01%
2018/05/02	4	178.88	2	178.75	176.00	2	8,850	0.02%
2018/04/30	10	179.00	7	177.79	179.50	3	8,945	0.03%
2018/04/27	7	177.93	6	175.92	175.00	1	9,164	0.01%
2018/04/26	33	185.47	21	183.38	176.50	12	9,324	0.13%
2018/04/25	21	184.52	8	184.44	184.50	13	9,226	0.14%
2018/04/24	26	177.63	31	182.84	186.00	-5	9,094	-0.05%
2018/04/23	8	176.38	13	176.62	175.00	-5	8,726	-0.06%
2018/04/20	8	176.81	38	174.30	177.00	-30	8,723	-0.34%
2018/04/19	0	0.00	1	165.00	165.50	-1	8,362	-0.01%
2018/04/18	31	161.53	15	161.03	164.00	16	8,374	0.19%
2018/04/17	8	172.25	2	170.00	169.00	6	8,265	0.07%
2018/04/16	6	176.42	7	177.21	175.50	-1	8,334	-0.01%
2018/04/13	4	174.00	7	174.07	173.50	-3	8,404	-0.04%
2018/04/12	1	167.00	0	0.00	167.00	1	8,468	0.01%
2018/04/11	21	165.52	1	171.50	165.50	20	8,560	0.23%
2018/04/10	2	174.25	1	173.00	170.00	1	8,480	0.01%
2018/04/09	6	173.75	1	174.00	173.00	5	8,460	0.06%
2018/04/03	6	175.25	0	0.00	175.00	6	8,465	0.07%
2018/04/02	0	0.00	1	179.50	179.50	-1	8,490	-0.01%
2018/03/30	0	0.00	5	182.50	180.00	-5	8,644	-0.06%
2018/03/28	1	177.00	0	0.00	177.50	1	8,834	0.01%
2018/03/27	15	178.97	5	179.00	179.00	10	8,879	0.11%
2018/03/26	5	174.50	20	174.73	175.50	-15	9,000	-0.17%
2018/03/23	28	172.27	18	172.83	172.00	10	9,038	0.11%
2018/03/22	15	185.50	6	185.08	180.00	9	9,144	0.10%
2018/03/21	5	184.00	11	183.77	184.00	-6	9,056	-0.07%
2018/03/20	27	180.61	23	181.70	180.00	4	8,976	0.04%
2018/03/19	6	182.33	4	183.25	181.00	2	8,996	0.02%
2018/03/16	9	181.89	1	184.00	181.50	8	9,030	0.09%
2018/03/15	11	182.23	16	183.03	182.50	-5	9,081	-0.06%
2018/03/14	3	179.33	7	178.64	179.00	-4	9,056	-0.04%
2018/03/13	8	181.69	3	180.67	182.50	5	9,168	0.05%
2018/03/12	3	178.83	22	179.80	178.00	-19	9,358	-0.20%
2018/03/09	2	173.50	2	175.50	172.00	0	9,318	0.00%
2018/03/08	7	176.57	8	171.44	175.00	-1	9,333	-0.01%
2018/03/07	22	166.00	3	166.00	165.50	19	9,347	0.20%
2018/03/06	3	171.50	21	170.00	169.00	-18	9,398	-0.19%
2018/03/05	2	176.00	0	0.00	173.00	2	9,451	0.02%
2018/03/02	3	174.83	2	175.00	176.50	1	9,541	0.01%
2018/03/01	16	177.28	2	177.75	177.50	14	9,597	0.15%
2018/02/27	49	180.32	50	181.08	178.50	-1	9,680	-0.01%
2018/02/26	52	178.12	45	179.04	177.50	7	9,634	0.07%
2018/02/23	8	181.50	5	181.60	177.50	3	9,644	0.03%
2018/02/22	14	178.82	7	177.71	177.00	7	9,731	0.07%
2018/02/21	3	177.83	8	175.44	179.00	-5	9,704	-0.05%
2018/02/12	2	165.00	0	0.00	163.00	2	9,741	0.02%
2018/02/09	13	162.19	13	163.46	166.50	0	9,775	0.00%
2018/02/08	25	169.10	22	171.66	169.00	3	9,733	0.03%
2018/02/07	8	174.81	12	178.88	172.00	-4	9,799	-0.04%
2018/02/06	20	177.13	4	182.00	171.50	16	9,958	0.16%
2018/02/05	19	190.18	3	189.00	190.00	16	9,950	0.16%
2018/02/02	8	205.00	11	202.36	202.00	-3	10,153	-0.03%
2018/02/01	14	214.68	2	216.25	210.50	12	10,531	0.11%
2018/01/31	19	213.53	17	215.56	217.00	2	10,678	0.02%
2018/01/30	16	221.63	14	215.29	214.00	2	10,762	0.02%
2018/01/29	17	216.41	17	214.29	218.00	0	10,715	0.00%
2018/01/26	3	203.17	5	205.70	204.00	-2	10,589	-0.02%
2018/01/25	11	205.14	6	207.00	202.50	5	10,655	0.05%
2018/01/24	1	203.00	5	202.30	204.00	-4	10,599	-0.04%
2018/01/23	12	198.88	4	199.13	197.50	8	10,539	0.08%
2018/01/22	7	186.86	39	180.99	195.00	-32	10,463	-0.31%
2018/01/19	9	189.17	1	191.50	184.50	8	10,350	0.08%
2018/01/18	14	190.43	12	193.88	190.00	2	10,387	0.02%
2018/01/17	5	194.00	11	195.41	193.50	-6	10,416	-0.06%
2018/01/16	1	199.50	8	199.50	200.00	-7	10,480	-0.07%
2018/01/12	3	194.83	2	193.50	194.50	1	10,864	0.01%
2018/01/11	3	192.33	3	194.67	193.00	0	11,020	0.00%
2018/01/10	8	194.19	14	193.11	192.00	-6	11,461	-0.05%
2018/01/09	18	206.83	3	209.00	200.00	15	11,546	0.13%
2018/01/08	14	205.32	19	204.61	207.00	-5	11,654	-0.04%
2018/01/05	24	205.33	16	203.25	201.50	8	11,537	0.07%
2018/01/04	4	199.75	10	199.00	198.50	-6	11,535	-0.05%
2018/01/03	0	0.00	1	203.00	201.00	-1	11,597	-0.01%
2018/01/02	3	198.00	1	195.50	198.50	2	11,683	0.02%