GIS-KY (6456)-臺銀-臺南券商分點個股進出

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
68.1
漲跌
▼1.3
漲幅
-1.87%
成交量
850張
產業
上市光電類股
771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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/06/26	2	68.45	0	0.00	68.10	2	1,482	0.13%
2024/06/24	1.3	70.28	0	0.00	69.50	1.3	1,543	0.08%
2024/06/21	1	70.60	0	0.00	70.90	1	1,529	0.07%
2024/06/20	2	69.85	14	70.89	70.80	-12	1,505	-0.80%
2024/06/19	0	0.00	1.1	68.31	68.20	-1.1	1,426	-0.08%
2024/06/18	0	0.00	0.3	68.00	68.40	-0.3	1,418	-0.02%
2024/06/14	0.2	67.40	2	67.95	68.90	-1.9	1,403	-0.13%
2024/06/13	2	64.80	0	0.00	64.80	2	1,335	0.15%
2024/06/07	0.3	65.70	0	0.00	65.50	0.3	1,331	0.02%
2024/06/05	1	66.50	0	0.00	66.20	1	1,314	0.08%
2024/06/04	0	0.00	0.3	67.00	66.80	-0.3	1,314	-0.02%
2024/06/03	0	0.00	2	68.90	68.00	-2	1,317	-0.15%
2024/05/31	0	0.00	0.2	66.80	66.40	-0.2	1,287	-0.02%
2024/05/29	2	67.45	0	0.00	67.40	2	1,276	0.16%
2024/05/28	9.1	69.00	17	70.16	68.30	-7.9	1,252	-0.63%
2024/05/24	1	65.50	1	66.10	65.80	0	1,118	0.00%
2024/05/22	1.3	66.26	0	0.00	67.00	1.3	1,112	0.12%
2024/05/21	1	65.50	0	0.00	66.30	1	1,104	0.09%
2024/05/17	2	64.95	1	66.00	64.90	1	1,085	0.09%
2024/05/16	1	65.60	1	66.50	66.70	0	1,072	0.00%
2024/05/15	0	0.00	7.5	65.15	65.20	-7.5	1,019	-0.74%
2024/05/14	5	62.70	0	0.00	62.70	5	970	0.52%
2024/05/13	5.5	62.78	0	0.00	62.70	5.5	974	0.56%
2024/05/10	1	62.30	0	0.00	62.10	1	975	0.10%
2024/05/07	0	0.00	3	61.20	61.60	-3	962	-0.31%
2024/05/03	1	62.40	1	61.50	62.20	0	914	0.00%
2024/05/02	1.1	61.28	0	0.00	61.70	1.1	895	0.12%
2024/04/30	6	62.21	3	62.60	61.30	3	912	0.32%
2024/04/29	1	58.70	0	0.00	59.50	1	875	0.11%
2024/04/19	2	56.40	0	0.00	56.40	2	892	0.22%
2024/04/09	3	61.80	3	61.00	61.00	0	877	0.00%
2024/04/02	0	0.00	7.7	60.74	61.30	-7.7	856	-0.90%
2024/03/29	1	61.20	0	0.00	60.80	1	905	0.11%
2024/03/28	7.7	60.57	6	60.63	60.00	1.7	891	0.19%
2024/03/27	3	56.23	5	56.30	57.40	-2	838	-0.24%
2024/03/26	2	58.60	0	0.00	57.40	2	816	0.24%
2024/03/22	1	57.90	0	0.00	58.20	1	827	0.12%
2024/03/19	1	57.10	4	57.15	57.10	-3	946	-0.32%
2024/03/14	2	56.70	1	56.90	56.30	1	970	0.10%
2024/03/13	0.1	57.80	0	0.00	56.90	0.1	970	0.01%
2024/03/12	1	56.90	0	0.00	57.40	1	973	0.10%
2024/03/08	2	56.00	5	56.50	56.10	-3	973	-0.31%
2024/03/07	2	56.70	0	0.00	56.70	2	969	0.21%
2024/02/29	2	56.95	1	57.60	58.20	1	1,035	0.10%
2024/02/27	3.2	58.35	1	58.10	58.10	2.2	1,068	0.21%
2024/02/26	1	60.50	0	0.00	60.40	1	1,134	0.09%
2024/02/23	0	0.00	1	61.90	61.00	-1	1,138	-0.09%
2024/02/21	1	61.70	0	0.00	61.80	1	1,177	0.08%
2024/02/05	0	0.00	3	60.20	60.20	-3	1,377	-0.22%
2024/02/02	0	0.00	1	61.60	61.20	-1	1,372	-0.07%
2024/01/26	5	65.50	0	0.00	64.20	5	1,363	0.37%
2024/01/24	30	65.30	0	0.00	65.30	30	1,358	2.21%
2024/01/23	0	0.00	1	64.40	64.40	-1	1,334	-0.07%
2024/01/22	1	64.80	0	0.00	63.80	1	1,331	0.08%
2024/01/11	2	63.30	0	0.00	63.40	2	1,307	0.15%
2024/01/08	0	0.00	1	65.60	64.70	-1	1,296	-0.08%
2024/01/05	0	0.00	0.7	65.30	65.30	-0.7	1,291	-0.06%
2024/01/04	1	64.50	0	0.00	64.00	1	1,284	0.08%
2024/01/02	0	0.00	2	66.90	66.60	-2	1,270	-0.16%
2023/12/29	0	0.00	0.2	66.20	66.00	-0.2	1,256	-0.02%
2023/12/26	1	66.20	4	66.95	66.10	-3	1,265	-0.24%
2023/12/25	2	67.50	1	67.20	67.50	1	1,204	0.08%
2023/12/22	3	66.93	2	66.60	66.50	1	1,205	0.08%
2023/12/21	2	66.50	0	0.00	66.60	2	1,200	0.17%
2023/12/20	0	0.00	3	66.30	66.50	-3	1,207	-0.25%
2023/12/18	2	66.75	0	0.00	66.60	2	1,201	0.17%
2023/12/15	1	67.00	4	67.83	66.90	-3	1,185	-0.25%
2023/12/14	0	0.00	1	64.70	64.70	-1	1,085	-0.09%
2023/12/12	1	65.00	0	0.00	64.90	1	1,086	0.09%
2023/12/08	1	64.80	0	0.00	64.30	1	1,067	0.09%
2023/12/06	1	64.00	0	0.00	64.00	1	1,064	0.09%
2023/12/04	0	0.00	5	65.30	65.30	-5	1,064	-0.47%
2023/11/30	4	66.28	0	0.00	65.90	4	1,057	0.38%
2023/11/29	0	0.00	1	66.50	66.30	-1	1,040	-0.10%
2023/11/27	3	66.07	2	65.60	65.90	1	1,013	0.10%
2023/11/24	1	66.50	1	66.60	66.80	0	992	0.00%
2023/11/20	0	0.00	1	64.50	63.40	-1	859	-0.12%
2023/11/17	1	62.30	4	62.40	62.50	-3	831	-0.36%
2023/11/16	3	63.47	7	63.49	63.40	-4	806	-0.50%
2023/11/15	0	0.00	4	60.28	61.30	-4	703	-0.57%
2023/11/14	1	56.70	1	57.10	56.80	0	655	0.00%
2023/11/13	5	57.28	7	57.54	56.80	-2	655	-0.31%
2023/11/08	0	0.00	1	58.70	59.20	-1	660	-0.15%
2023/11/07	1	58.00	0	0.00	58.00	1	661	0.15%
2023/11/06	0	0.00	18	57.76	58.30	-18	676	-2.66%
2023/10/27	0.2	56.70	0	0.00	56.40	0.2	715	0.03%
2023/10/26	1	56.90	3	56.83	56.60	-2	729	-0.27%
2023/10/24	4	57.60	0	0.00	57.50	4	735	0.54%
2023/10/20	3	57.83	0	0.00	58.30	3	748	0.40%
2023/10/18	2	58.30	0	0.00	58.30	2	792	0.25%
2023/10/16	1	59.20	0	0.00	59.10	1	818	0.12%
2023/10/11	4	58.55	16	59.18	58.20	-12	839	-1.43%
2023/10/05	0	0.00	1	58.30	59.00	-1	842	-0.12%
2023/10/04	4	57.60	0	0.00	57.80	4	853	0.47%
2023/10/03	1	59.70	5	59.40	59.00	-4	871	-0.46%
2023/10/02	6	58.73	1	59.40	58.70	5	890	0.56%
2023/09/28	5	59.08	0	0.00	59.00	5	895	0.56%
2023/09/27	2	59.70	0	0.00	59.30	2	898	0.22%
2023/09/22	5	60.68	1	60.90	60.70	4	878	0.46%
2023/09/21	2	61.20	0	0.00	61.20	2	901	0.22%
2023/09/15	2.1	62.36	0	0.00	61.70	2.1	916	0.23%
2023/09/14	1	61.90	7	62.19	62.40	-6	929	-0.65%
2023/09/11	4	61.15	0	0.00	61.10	4	975	0.41%
2023/09/08	4	61.75	0	0.00	61.50	4	998	0.40%
2023/09/07	2	62.60	0	0.00	62.70	2	1,050	0.19%
2023/09/06	2	63.10	3	63.40	63.50	-1	1,069	-0.09%
2023/09/01	2	63.10	0	0.00	63.10	2	1,134	0.18%
2023/08/30	2	62.30	0	0.00	62.40	2	1,321	0.15%
2023/08/29	1.1	61.20	1	61.20	61.50	0.1	1,334	0.01%
2023/08/28	3	61.13	30	61.07	60.90	-27	1,343	-2.01%
2023/08/25	5	61.66	9	61.97	61.80	-4	1,351	-0.30%
2023/08/24	12	61.92	12	62.25	61.50	0	1,367	0.00%
2023/08/23	26	62.45	0	0.00	62.30	26	1,374	1.89%
2023/08/22	4	63.15	0	0.00	62.80	4	1,383	0.29%
2023/08/16	0.1	62.80	0	0.00	63.50	0.1	1,413	0.01%
2023/08/15	6	63.90	3	64.40	64.00	3	1,410	0.21%
2023/08/14	2	64.10	0	0.00	63.90	2	1,427	0.14%
2023/08/11	3.1	66.82	0	0.00	66.60	3.1	1,431	0.22%
2023/08/10	0.2	67.70	0	0.00	67.90	0.2	1,442	0.01%
2023/08/09	0	0.00	9	68.00	68.00	-9	1,441	-0.62%
2023/08/08	10	66.71	0	0.00	66.30	10	1,441	0.69%
2023/08/02	3	66.93	2	67.40	66.60	1	1,479	0.07%
2023/08/01	1	67.30	0	0.00	67.30	1	1,519	0.07%
2023/07/27	0	0.00	1	67.50	68.40	-1	1,574	-0.06%
2023/07/26	2	67.20	1	67.50	67.00	1	1,571	0.06%
2023/07/25	2	67.25	2	67.65	67.60	0	1,570	0.00%
2023/07/24	0	0.00	2	67.75	68.00	-2	1,561	-0.13%
2023/07/21	1.1	67.13	0	0.00	66.90	1.1	1,540	0.07%
2023/07/19	3	68.57	1	68.10	67.80	2	1,541	0.13%
2023/07/18	3	69.00	0	0.00	68.50	3	1,542	0.19%
2023/07/17	1	68.90	13	68.95	69.60	-12	1,542	-0.78%
2023/07/14	0	0.00	8	68.90	69.00	-8	1,555	-0.51%
2023/07/12	0	0.00	1	69.30	69.00	-1	1,588	-0.06%
2023/07/11	1.1	68.71	1	68.70	68.70	0.1	1,626	0.00%
2023/07/10	1	69.20	0	0.00	68.70	1	1,621	0.06%
2023/07/07	1.2	70.48	0.5	70.70	70.40	0.7	1,594	0.05%
2023/07/06	3	72.10	0.1	73.20	72.10	2.9	1,573	0.18%
2023/07/05	0	0.00	3	73.43	73.50	-3	1,556	-0.19%
2023/07/04	2	72.95	2	73.40	73.10	0	1,549	0.00%
2023/07/03	0	0.00	2	73.65	73.40	-2	1,544	-0.13%
2023/06/30	2	72.55	1	72.80	72.90	1	1,550	0.06%
2023/06/29	2	73.10	0	0.00	72.80	2	1,548	0.13%
2023/06/28	3	73.30	2	73.60	73.50	1	1,520	0.07%
2023/06/27	2.3	73.38	0	0.00	73.10	2.3	1,520	0.15%
2023/06/21	0	0.00	1	74.70	74.60	-1	1,495	-0.07%
2023/06/19	2	74.20	0	0.00	74.20	2	1,474	0.14%
2023/06/16	2.3	74.61	0	0.00	74.40	2.3	1,455	0.16%
2023/06/15	3	75.30	0	0.00	75.00	3	1,440	0.21%
2023/06/14	3	76.17	0	0.00	75.60	3	1,430	0.21%
2023/06/13	1	76.80	1	76.50	76.20	0	1,420	0.00%
2023/06/12	15	75.62	18	75.16	75.70	-3	1,365	-0.22%
2023/06/09	3	74.20	2	74.40	74.80	1	1,345	0.07%
2023/06/08	3	74.93	0	0.00	74.50	3	1,340	0.22%
2023/06/07	4	75.75	0	0.00	75.60	4	1,353	0.30%
2023/06/06	6.3	77.46	0	0.00	76.70	6.3	1,323	0.48%
2023/06/05	1.4	76.10	17.4	77.01	79.80	-16	1,248	-1.28%
2023/06/01	0	0.00	2	74.00	74.50	-2	1,154	-0.17%
2023/05/30	2.2	73.12	4	73.43	73.30	-1.8	1,142	-0.16%
2023/05/29	1	75.40	2	75.70	75.40	-1	1,138	-0.09%
2023/05/26	2	74.70	0	0.00	74.40	2	1,118	0.18%
2023/05/25	1.1	75.31	0	0.00	75.30	1.1	1,113	0.10%
2023/05/24	0	0.00	5	76.20	75.60	-5	1,114	-0.45%
2023/05/23	2	76.10	0	0.00	76.40	2	1,113	0.18%
2023/05/22	0	0.00	1	76.00	76.00	-1	1,126	-0.09%
2023/05/18	0	0.00	21	75.12	75.30	-21	1,162	-1.81%
2023/05/17	7	74.30	11	74.68	74.50	-4	1,143	-0.35%
2023/05/16	4	73.98	5	74.48	74.10	-1	1,126	-0.09%
2023/05/15	3.1	73.44	2	73.75	73.40	1.1	1,112	0.09%
2023/05/12	0.1	74.60	0	0.00	74.40	0.1	1,110	0.01%
2023/05/11	7	75.59	4	76.10	75.10	3	1,101	0.27%
2023/05/09	5	76.98	5	77.28	76.50	0	1,111	0.00%
2023/05/08	4	76.55	7	77.17	77.50	-3	1,121	-0.27%
2023/05/05	27.1	77.43	0	0.00	77.10	27.1	1,086	2.50%
2023/05/04	6	78.28	1	78.80	78.80	5	1,070	0.47%
2023/05/03	7.1	79.62	0	0.00	79.20	7.1	1,064	0.67%
2023/04/27	3	79.30	0	0.00	79.30	3	1,096	0.27%
2023/04/26	1	79.30	0	0.00	79.30	1	1,102	0.09%
2023/04/24	3	80.67	0	0.00	80.50	3	1,119	0.27%
2023/04/21	0	0.00	2	81.20	80.80	-2	1,124	-0.18%
2023/04/20	12	81.60	0	0.00	81.60	12	1,128	1.06%
2023/04/19	1.3	82.57	0	0.00	82.20	1.3	1,145	0.12%
2023/04/18	0	0.00	5	83.96	83.80	-5	1,206	-0.41%
2023/04/17	23	82.90	22	82.82	82.70	1	1,217	0.08%
2023/04/14	5	83.54	31	83.46	83.80	-26	1,240	-2.10%
2023/04/13	14	82.18	0	0.00	82.60	14	1,215	1.15%
2023/04/10	1	82.80	5	82.70	82.90	-4	1,243	-0.32%
2023/04/06	7.2	81.40	5	82.10	82.20	2.2	1,246	0.18%
2023/03/31	5	82.18	0	0.00	82.00	5	1,256	0.40%
2023/03/29	1	82.50	0	0.00	82.50	1	1,270	0.08%
2023/03/28	2	82.00	0	0.00	81.90	2	1,293	0.15%
2023/03/24	0	0.00	12	83.21	83.40	-12	1,335	-0.90%
2023/03/17	0	0.00	3	80.70	82.00	-3	1,463	-0.21%
2023/03/16	7.2	80.37	0	0.00	79.90	7.2	1,465	0.49%
2023/03/14	2	81.70	0	0.00	81.80	2	1,487	0.13%
2023/03/13	6.1	81.93	0	0.00	82.40	6.1	1,502	0.41%
2023/03/10	29	82.99	1	83.80	82.40	28	1,505	1.86%
2023/03/09	0	0.00	2	84.80	84.60	-2	1,517	-0.13%
2023/03/08	18.1	84.27	0	0.00	84.30	18.1	1,539	1.18%
2023/03/07	5.2	84.96	0	0.00	85.00	5.2	1,542	0.34%
2023/03/06	7.2	85.40	0	0.00	85.50	7.2	1,540	0.47%
2023/03/02	11.1	84.10	0	0.00	84.10	11.1	1,555	0.71%
2023/02/24	1.1	86.57	0	0.00	86.50	1.1	1,575	0.07%
2023/02/23	0	0.00	1.2	86.83	86.70	-1.2	1,625	-0.07%
2023/02/22	1	85.90	1	86.30	86.30	0	1,694	0.00%
2023/02/21	1	86.60	0	0.00	86.80	1	1,730	0.06%
2023/02/20	7	85.74	5	86.02	86.10	2	1,748	0.11%
2023/02/17	1	86.40	1	86.70	86.80	0	1,749	0.00%
2023/02/16	1	86.70	2	85.85	86.90	-1	1,737	-0.06%
2023/02/15	2	84.85	0	0.00	84.60	2	1,754	0.11%
2023/02/14	0	0.00	2	85.55	85.40	-2	1,773	-0.11%
2023/02/10	1.3	84.91	0	0.00	84.70	1.3	1,869	0.07%
2023/02/08	0	0.00	3	86.43	87.00	-3	2,073	-0.14%
2023/02/07	1	85.60	0	86.30	85.60	1	2,161	0.05%
2023/02/03	1	84.70	0	0.00	84.60	1	2,158	0.05%
2023/02/02	0	0.00	2	85.40	85.50	-2	2,153	-0.09%
2023/02/01	0	0.00	3	85.00	85.10	-3	2,140	-0.14%
2023/01/31	0	0.00	1	84.40	85.00	-1	2,127	-0.05%
2023/01/30	2	83.40	3	83.43	83.40	-1	2,112	-0.05%
2023/01/17	1	82.20	0	0.00	82.10	1	2,120	0.05%
2023/01/16	1	81.90	0	0.00	81.70	1	2,139	0.05%
2023/01/13	3	81.40	0	0.00	81.50	3	2,163	0.14%
2023/01/12	0.1	81.90	0	0.00	81.30	0.1	2,209	0.00%
2023/01/11	2.3	82.77	0	0.00	82.70	2.3	2,245	0.10%
2023/01/06	3	82.83	3	83.40	83.90	0	2,282	0.00%
2023/01/05	9.2	85.38	9	85.73	85.60	0.2	2,227	0.01%
2023/01/04	1	85.90	0	0.00	86.00	1	2,202	0.05%
2022/12/30	5	88.08	4	88.60	88.00	1	2,266	0.04%
2022/12/29	0	0.00	10	89.60	89.60	-10	2,264	-0.44%
2022/12/28	1.3	91.75	5	90.54	89.30	-3.7	2,275	-0.16%
2022/12/27	1	92.40	0.6	92.40	92.80	0.4	2,286	0.02%
2022/12/23	0	0.00	2	92.90	93.30	-2	2,347	-0.09%
2022/12/22	0	0.00	0	93.80	92.60	0	2,364	0.00%
2022/12/21	1.2	92.50	1	93.30	93.40	0.2	2,428	0.01%
2022/12/20	0	0.00	1.2	95.22	93.30	-1.2	2,459	-0.05%
2022/12/19	0	0.00	0.2	94.70	94.30	-0.2	2,471	-0.01%
2022/12/16	0.3	92.50	0.2	93.70	94.90	0.1	2,579	0.00%
2022/12/15	3	94.40	3	94.70	93.50	0	2,550	0.00%
2022/12/14	3	94.80	5.6	94.26	95.60	-2.6	2,512	-0.10%
2022/12/13	0.1	91.20	0	0.00	91.10	0.1	2,433	0.00%
2022/12/12	0	0.00	4	91.38	91.40	-4	2,429	-0.16%
2022/12/08	3	89.67	0	0.00	89.70	3	2,430	0.12%
2022/12/07	1	90.60	0	0.00	90.50	1	2,432	0.04%
2022/12/06	1	92.40	0	0.00	91.70	1	2,420	0.04%
2022/12/02	0	0.00	1	91.00	91.30	-1	2,384	-0.04%
2022/12/01	2	90.35	1	90.30	90.90	1	2,370	0.04%
2022/11/30	0	0.00	1	88.90	88.90	-1	2,329	-0.04%
2022/11/28	4	87.23	0	0.00	86.50	4	2,295	0.17%
2022/11/25	1	86.90	0	0.00	86.80	1	2,290	0.04%
2022/11/23	3	87.40	0	0.00	87.50	3	2,266	0.13%
2022/11/22	0	0.00	1	87.90	88.20	-1	2,255	-0.04%
2022/11/21	1	90.30	0	0.00	89.60	1	2,244	0.04%
2022/11/18	1	91.50	2.3	92.19	92.10	-1.3	2,206	-0.06%
2022/11/17	2	88.70	10	88.13	89.20	-8	2,153	-0.37%
2022/11/16	4	87.68	2	88.50	87.50	2	2,132	0.09%
2022/11/11	0.1	86.60	0.2	87.30	86.70	-0.2	2,271	-0.01%
2022/11/09	0.1	86.30	0	0.00	87.00	0.1	2,211	0.00%
2022/11/08	0	0.00	8.3	87.01	87.00	-8.3	2,183	-0.38%
2022/11/07	1	85.00	1	85.70	85.70	0	2,137	0.00%
2022/11/03	0	0.00	3.2	84.75	85.70	-3.2	1,940	-0.16%
2022/11/02	1	81.10	0.3	80.40	80.30	0.7	1,823	0.04%
2022/11/01	1.1	77.43	0	0.00	77.50	1.1	1,803	0.06%
2022/10/28	12.5	77.93	0	0.00	77.90	12.5	1,789	0.70%
2022/10/20	2	83.70	2	83.95	82.10	0	1,712	0.00%
2022/10/19	1	84.50	0	0.00	83.90	1	1,658	0.06%
2022/10/12	0	0.00	2	79.30	79.60	-2	1,480	-0.14%
2022/10/11	2	81.25	2	81.00	79.60	0	1,466	0.00%
2022/10/07	3	84.57	0	0.00	84.70	3	1,428	0.21%
2022/10/06	0	0.00	0.2	82.40	82.80	-0.2	1,358	-0.01%
2022/10/04	0	0.00	0.1	81.50	81.70	-0.1	1,348	-0.01%
2022/09/30	1	73.80	0	0.00	76.60	1	1,317	0.08%
2022/09/29	2	74.50	2	75.00	76.00	0	1,305	0.00%
2022/09/28	6	81.00	0	0.00	74.80	6	1,294	0.46%
2022/09/23	3	84.37	3.3	85.09	82.00	-0.3	1,180	-0.03%
2022/09/15	2.3	81.99	0	0.00	81.20	2.3	1,071	0.21%
2022/09/06	0	0.00	2	78.90	78.10	-2	1,123	-0.18%
2022/09/05	2	77.90	0	0.00	77.50	2	1,119	0.18%
2022/08/30	0	0.00	1	80.70	80.30	-1	1,099	-0.09%
2022/08/29	1	79.60	1	79.00	79.20	0	1,092	0.00%
2022/08/26	0	0.00	5	81.94	81.50	-5	1,090	-0.46%
2022/08/24	2	81.00	0	0.00	80.50	2	1,079	0.19%
2022/08/23	2	80.45	0	0.00	81.50	2	1,097	0.18%
2022/08/22	5.3	81.88	2	83.00	81.40	3.3	1,105	0.30%
2022/08/19	0	0.00	1.4	84.15	83.60	-1.4	1,037	-0.14%
2022/08/16	0.1	77.00	0	0.00	77.10	0.1	932	0.01%
2022/08/15	1	77.70	0	0.00	77.50	1	923	0.11%
2022/08/12	1	76.70	0	0.00	77.00	1	914	0.11%
2022/08/11	1.3	76.23	0	0.00	76.60	1.3	904	0.14%
2022/08/10	1	73.60	1	73.90	73.80	0	894	0.00%
2022/08/08	20	74.55	0	0.00	74.10	20	902	2.22%
2022/08/05	10	75.80	0	0.00	75.80	10	906	1.10%
2022/08/04	15	74.54	2	74.60	74.60	13	940	1.38%
2022/08/02	0.1	76.60	0	0.00	75.00	0.1	998	0.01%
2022/07/27	0	77.00	0	0.00	77.60	0	992	0.00%
2022/07/26	0	0.00	1	77.90	76.90	-1	996	-0.10%
2022/07/20	0	76.00	0	0.00	75.50	0	1,005	0.00%
2022/07/12	0	0.00	2	72.70	71.80	-2	1,004	-0.20%
2022/07/11	0	0.00	3	74.23	74.50	-3	991	-0.30%
2022/07/08	13	72.50	2	73.30	72.50	11	979	1.13%
2022/07/07	3	71.97	0	0.00	72.10	3	970	0.31%
2022/07/06	2	72.70	4	73.18	71.00	-2	953	-0.21%
2022/07/05	6	72.27	4	73.68	72.60	2	950	0.21%
2022/07/04	4	71.58	5	74.10	71.90	-1	946	-0.11%
2022/07/01	6	73.87	1	75.30	72.10	5	953	0.52%
2022/06/30	0	0.00	2	77.05	76.50	-2	941	-0.21%
2022/06/29	4	77.50	0	0.00	76.60	4	942	0.42%
2022/06/27	0	0.00	4	79.60	79.90	-4	966	-0.41%
2022/06/24	19	77.82	0	0.00	77.80	19	972	1.95%
2022/06/23	0	0.00	2	77.30	76.70	-2	976	-0.20%
2022/06/22	4	76.40	2	76.80	75.90	2	986	0.20%
2022/06/21	1	78.50	0	0.00	79.10	1	979	0.10%
2022/06/20	2	78.45	0	0.00	77.50	2	981	0.20%
2022/06/17	0.1	80.00	0	0.00	81.00	0.1	970	0.01%
2022/06/16	1	82.80	0	0.00	80.50	1	975	0.10%
2022/06/14	0	84.50	0	0.00	85.00	0	968	0.00%
2022/06/06	1	88.10	0	0.00	87.60	1	1,039	0.10%
2022/06/02	0.1	88.70	0	0.00	88.50	0.1	1,083	0.00%
2022/06/01	20.1	90.39	20	89.70	88.10	0.1	1,104	0.01%
2022/05/31	0	0.00	1	87.80	90.90	-1	1,086	-0.09%
2022/05/30	1	90.90	2	91.20	92.50	-1	1,046	-0.10%
2022/05/26	0	0.00	4	88.40	89.00	-4	1,017	-0.39%
2022/05/23	1	85.00	0	0.00	85.30	1	1,071	0.09%
2022/05/20	0	0.00	4	85.20	84.90	-4	1,079	-0.37%
2022/05/19	0	84.00	0	0.00	84.00	0	1,075	0.00%
2022/05/18	5	84.56	4	85.13	84.50	1	1,075	0.09%
2022/05/17	3	83.33	3	83.50	84.00	0	1,070	0.00%
2022/05/16	5	82.56	9	83.06	82.40	-4	1,064	-0.38%
2022/05/13	4	81.50	3	81.67	82.20	1	1,063	0.09%
2022/05/12	3.1	80.73	0	0.00	80.60	3.1	1,057	0.30%
2022/05/11	11	83.93	3	83.90	83.40	8	1,045	0.77%
2022/05/10	14.1	86.24	6	86.20	86.50	8.1	1,023	0.79%
2022/05/09	1	90.10	0	0.00	89.90	1	988	0.10%
2022/04/20	0	0.00	2	96.20	95.90	-2	1,027	-0.19%
2022/04/11	2	93.15	0	0.00	92.80	2	1,164	0.17%
2022/04/08	1	96.10	0	0.00	95.80	1	1,162	0.09%
2022/04/07	2	96.50	3	96.43	96.70	-1	1,160	-0.09%
2022/04/01	0	0.00	1	96.50	97.50	-1	1,151	-0.09%
2022/03/31	2	95.90	0	0.00	95.90	2	1,155	0.17%
2022/03/30	1	97.20	3	96.20	97.00	-2	1,162	-0.17%
2022/03/29	2	94.90	2	94.90	95.00	0	1,148	0.00%
2022/03/28	1	95.30	0	0.00	95.50	1	1,166	0.09%
2022/03/23	0	0.00	1	96.10	96.30	-1	1,234	-0.08%
2022/03/21	0	0.00	1	95.50	96.00	-1	1,247	-0.08%
2022/03/18	0	0.00	1	93.60	93.10	-1	1,230	-0.08%
2022/03/17	2	93.90	6	93.13	93.80	-4	1,242	-0.32%
2022/03/16	0	0.00	1	90.80	91.30	-1	1,236	-0.08%
2022/03/15	1.1	90.02	0	0.00	90.20	1.1	1,261	0.08%
2022/03/14	3	92.40	0	0.00	92.30	3	1,249	0.24%
2022/03/11	0	0.00	1	93.20	93.10	-1	1,247	-0.08%
2022/03/10	1.1	93.90	3	93.90	94.00	-1.9	1,270	-0.15%
2022/03/09	3	93.20	1	93.00	93.30	2	1,259	0.16%
2022/03/08	1	92.80	2	94.10	94.10	-1	1,259	-0.08%
2022/03/07	2	90.85	0	0.00	91.50	2	1,247	0.16%
2022/03/04	0	0.00	1	90.40	90.00	-1	1,227	-0.08%
2022/03/03	1	91.20	0	0.00	91.00	1	1,229	0.08%
2022/03/02	2	90.00	12	90.87	90.90	-10	1,239	-0.81%
2022/03/01	2	90.30	3	90.70	90.60	-1	1,249	-0.08%
2022/02/25	5.1	89.48	1	88.70	90.00	4.1	1,244	0.33%
2022/02/24	3	89.93	1	89.50	89.60	2	1,226	0.16%
2022/02/23	9	91.32	0	0.00	91.30	9	1,208	0.74%
2022/02/22	2	91.90	0	0.00	91.80	2	1,244	0.16%
2022/02/18	4	92.68	4	92.53	92.90	0	1,270	0.00%
2022/02/17	1	93.40	0	0.00	93.40	1	1,283	0.08%
2022/02/16	1	93.30	0	0.00	93.50	1	1,295	0.08%
2022/02/14	1	93.40	0	0.00	93.10	1	1,314	0.08%
2022/02/11	0.1	95.70	0	0.00	95.10	0.1	1,314	0.00%
2022/02/10	0	0.00	0.1	98.60	98.50	-0.1	1,315	-0.01%
2022/02/09	5	97.50	3	97.63	97.90	2	1,353	0.15%
2022/02/07	0	0.00	1	97.50	97.10	-1	1,394	-0.07%
2022/01/25	1.1	96.60	0	0.00	95.80	1.1	1,435	0.07%
2022/01/24	3.2	96.36	1	95.60	96.60	2.2	1,433	0.15%
2022/01/20	0	0.00	1	100.50	100.00	-1	1,460	-0.07%
2022/01/17	0	0.00	1	100.00	100.50	-1	1,459	-0.07%
2022/01/14	4	98.25	0	0.00	98.30	4	1,460	0.27%
2022/01/10	2	102.75	0	0.00	102.00	2	1,437	0.14%
2022/01/07	2	103.75	1	103.50	103.00	1	1,433	0.07%
2022/01/06	2	104.75	1	105.50	105.00	1	1,416	0.07%
2022/01/05	4	103.88	4	103.88	103.00	0	1,361	0.00%
2022/01/04	0	0.00	0.1	102.00	102.00	-0.1	1,334	-0.01%
2021/12/30	1	102.00	0	0.00	102.00	1	1,329	0.08%
2021/12/28	1	102.50	4	103.00	102.00	-3	1,327	-0.23%
2021/12/27	4	102.50	1	102.50	102.50	3	1,330	0.23%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	1.2	103.08	0	0.00	102.50	1.2	1,334	0.09%
2021/12/21	4.2	106.01	0	0.00	105.00	4.2	1,320	0.32%
2021/12/15	3	101.00	0	0.00	101.50	3	1,238	0.24%
2021/12/14	0.1	100.77	0	0.00	100.50	0.1	1,236	0.01%
2021/12/10	0	0.00	5	104.50	104.00	-5	1,224	-0.41%
2021/12/09	0	0.00	2	104.00	103.50	-2	1,231	-0.16%
2021/12/07	0	0.00	1	102.00	102.50	-1	1,216	-0.08%
2021/12/06	1	101.50	5	102.00	101.50	-4	1,218	-0.33%
2021/12/03	1	104.00	0	0.00	104.50	1	1,209	0.08%
2021/12/01	0	0.00	1	104.50	104.50	-1	1,199	-0.08%
2021/11/30	10	99.60	3	100.17	99.60	7	1,173	0.60%
2021/11/29	1	98.60	1	98.60	98.70	0	1,177	0.00%
2021/11/26	3	100.00	1	100.00	99.60	2	1,185	0.17%
2021/11/25	0	0.00	2	102.75	101.00	-2	1,179	-0.17%
2021/11/24	1	100.51	2	100.75	101.00	-1	1,168	-0.08%
2021/11/23	2.1	101.48	1	101.50	101.50	1.1	1,166	0.09%
2021/11/19	0.1	105.00	2	103.50	103.50	-1.9	1,161	-0.16%
2021/11/17	1	102.00	0	0.00	102.00	1	1,121	0.09%
2021/11/16	1	102.00	1	102.50	102.00	0	1,123	0.00%
2021/11/15	1	102.00	2	102.25	102.50	-1	1,133	-0.09%
2021/11/12	1	101.00	0	0.00	101.00	1	1,142	0.09%
2021/11/11	0	0.00	2	100.35	99.90	-2	1,160	-0.17%
2021/11/10	2	99.40	2	100.00	99.50	0	1,187	0.00%
2021/11/09	4.1	99.75	3	99.83	100.00	1.1	1,220	0.09%
2021/11/08	0	0.00	1	100.50	101.50	-1	1,306	-0.08%
2021/11/05	2	96.80	0	0.00	97.70	2	1,292	0.15%
2021/11/04	0	0.00	1	100.50	98.50	-1	1,300	-0.08%
2021/11/03	2	99.10	6	99.23	98.20	-4	1,304	-0.31%
2021/11/02	4	97.95	4	99.13	98.00	0	1,292	0.00%
2021/11/01	2	98.40	0	0.00	97.80	2	1,283	0.16%
2021/10/29	1	96.90	2	97.45	97.10	-1	1,294	-0.08%
2021/10/28	3	97.53	4	98.09	98.60	-1	1,288	-0.08%
2021/10/27	0	0.00	5	95.70	96.40	-5	1,304	-0.38%
2021/10/26	0	0.00	2	95.45	95.30	-2	1,329	-0.15%
2021/10/25	1	94.70	0	0.00	94.70	1	1,344	0.07%
2021/10/22	2	94.65	1	94.40	94.40	1	1,392	0.07%
2021/10/21	0	0.00	1	95.30	94.00	-1	1,421	-0.07%
2021/10/20	0	0.00	1	95.00	94.10	-1	1,450	-0.07%
2021/10/19	2	94.50	6	93.97	94.00	-4	1,472	-0.27%
2021/10/18	5	92.24	0	0.00	92.00	5	1,533	0.33%
2021/10/14	2	90.90	2	91.40	91.70	0	1,620	0.00%
2021/10/08	0	0.00	16	95.08	94.70	-16	1,741	-0.92%
2021/10/07	0	0.00	8	93.83	93.90	-8	1,949	-0.41%
2021/10/06	4	93.85	3	94.50	91.30	1	1,995	0.05%
2021/10/05	2	93.30	4	93.65	93.90	-2	2,022	-0.10%
2021/10/04	7	93.20	12	93.92	92.70	-5	2,047	-0.24%
2021/10/01	9	93.18	1	94.40	92.30	8	2,071	0.39%
2021/09/30	4	95.13	4	95.65	95.30	0	2,105	0.00%
2021/09/29	6	94.65	5	95.54	94.50	1	2,159	0.05%
2021/09/28	2	98.00	0	0.00	97.90	2	2,194	0.09%
2021/09/27	6	99.43	1	100.00	99.30	5	2,226	0.22%
2021/09/24	0.2	99.70	3	99.83	99.80	-2.8	2,338	-0.12%
2021/09/23	1	99.30	1	99.80	98.60	0	2,605	0.00%
2021/09/22	4	98.65	0	0.00	98.30	4	2,927	0.14%
2021/09/16	0	0.00	1	100.50	100.50	-1	3,004	-0.03%
2021/09/15	7	99.44	6.1	99.82	99.30	0.9	3,067	0.03%
2021/09/14	1	99.92	0	0.00	100.50	1	3,104	0.03%
2021/09/10	3	101.51	3	102.33	102.00	0	3,188	0.00%
2021/09/08	6	102.25	2	104.50	100.50	4	3,294	0.12%
2021/09/07	4	103.88	0	0.00	103.50	4	3,305	0.12%
2021/09/06	3	107.83	1	108.50	106.00	2	3,315	0.06%
2021/09/03	0	0.00	1	108.50	108.50	-1	3,328	-0.03%
2021/09/01	0	0.00	2	108.25	110.50	-2	3,347	-0.06%
2021/08/31	2	107.25	0	0.00	107.50	2	3,406	0.06%
2021/08/30	1	108.50	1	108.50	108.00	0	3,502	0.00%
2021/08/27	1	107.50	0	0.00	108.00	1	3,533	0.03%
2021/08/25	1	109.00	1	108.50	109.00	0	3,711	0.00%
2021/08/24	1	108.50	1	109.50	108.00	0	3,832	0.00%
2021/08/23	0	106.50	0.2	106.50	106.50	-0.1	3,861	0.00%
2021/08/19	0	0.00	1	101.50	101.50	-1	3,890	-0.03%
2021/08/17	0	0.00	1.3	104.25	104.00	-1.3	3,907	-0.03%
2021/08/16	0	0.00	1	107.50	107.50	-1	3,914	-0.03%
2021/08/13	2.3	112.36	1	112.00	112.00	1.3	3,897	0.03%
2021/08/12	3.1	115.18	6	114.67	114.00	-3	3,876	-0.08%
2021/08/11	3	108.17	0	0.00	106.50	3	3,793	0.08%
2021/08/10	1	108.03	1	109.00	110.00	0	3,807	0.00%
2021/08/09	2	111.00	1.1	111.95	110.00	0.9	3,824	0.02%
2021/08/06	1	114.00	1	114.50	114.00	0	3,838	0.00%
2021/08/05	1	115.00	1	115.50	114.00	0	3,888	0.00%
2021/08/04	6	113.92	0	0.00	113.50	6	4,000	0.15%
2021/08/03	1	113.00	0	0.00	114.00	1	4,071	0.02%
2021/07/30	3	117.33	1	118.00	116.50	2	4,069	0.05%
2021/07/29	1.1	116.07	0	0.00	118.50	1.1	4,076	0.03%
2021/07/28	2	115.25	2.1	115.74	118.00	-0.1	4,088	0.00%
2021/07/27	1.1	123.03	1	123.50	120.00	0.1	4,106	0.00%
2021/07/26	0.7	124.50	2	124.00	124.00	-1.3	4,110	-0.03%
2021/07/23	1.3	121.88	0	0.00	121.50	1.3	4,110	0.03%
2021/07/22	1	123.00	12	122.25	123.00	-11	4,128	-0.27%
2021/07/21	1	120.50	2	119.00	117.00	-1	4,135	-0.02%
2021/07/20	2.1	118.81	18	119.86	118.50	-15.9	4,137	-0.38%
2021/07/19	1	123.00	1	122.50	122.00	0	4,137	0.00%
2021/07/16	2	122.75	4	122.25	123.50	-2	4,234	-0.05%
2021/07/15	23	123.46	5	124.20	123.00	18	4,344	0.41%
2021/07/14	12	127.38	27	128.17	128.00	-15	4,392	-0.34%
2021/07/13	3	123.17	3.4	123.68	122.50	-0.4	4,417	-0.01%
2021/07/12	3	122.83	1	122.00	122.00	2	4,420	0.05%
2021/07/09	0	0.00	1	122.00	121.50	-1	4,396	-0.02%
2021/07/08	1	122.50	2	123.50	123.00	-1	4,414	-0.02%
2021/07/07	1.2	121.69	11	121.95	121.50	-9.8	4,409	-0.22%
2021/07/06	6.1	123.07	2.3	123.58	122.00	3.8	4,404	0.09%
2021/07/05	5	124.40	8	125.13	125.50	-3	4,371	-0.07%
2021/07/02	7	122.07	11	122.14	122.00	-4	4,331	-0.09%
2021/07/01	24.2	125.04	18	124.53	121.50	6.2	4,310	0.14%
2021/06/30	6	123.67	4	123.63	123.50	2	4,217	0.05%
2021/06/29	5	121.60	20.1	122.43	123.50	-15.1	3,980	-0.38%
2021/06/28	3.3	113.05	2	112.00	112.50	1.3	3,692	0.04%
2021/06/25	1	112.00	3	113.83	114.00	-2	3,720	-0.05%
2021/06/24	4	111.88	3	112.83	111.00	1	3,697	0.03%
2021/06/23	2	110.00	10	110.35	110.00	-8	3,667	-0.22%
2021/06/22	5	107.80	0	0.00	108.50	5	3,669	0.14%
2021/06/21	2	105.50	1	106.50	105.50	1	3,627	0.03%
2021/06/18	1	109.00	5	108.90	108.50	-4	3,677	-0.11%
2021/06/17	2	106.50	9	105.28	106.50	-7	3,636	-0.19%
2021/06/16	2	104.75	2	105.50	104.50	0	3,624	0.00%
2021/06/15	1.1	104.09	3	106.50	104.00	-1.9	3,650	-0.05%
2021/06/11	6	105.50	5	105.70	105.50	1	3,689	0.03%
2021/06/10	3	104.67	2	105.25	105.00	1	3,790	0.03%
2021/06/09	1	103.00	1	103.00	103.50	0	3,819	0.00%
2021/06/08	4	105.25	1	104.00	104.00	3	3,912	0.08%
2021/06/07	1	104.50	5	106.30	108.00	-4	3,962	-0.10%
2021/06/04	1	101.50	2	103.00	102.50	-1	4,095	-0.02%
2021/06/03	3	103.33	2	103.50	103.00	1	4,345	0.02%
2021/06/02	9.1	105.76	13	105.00	104.00	-3.9	4,383	-0.09%
2021/06/01	8	103.88	12.7	103.73	108.00	-4.7	4,304	-0.11%
2021/05/31	2	99.30	0	0.00	98.40	2	4,251	0.05%
2021/05/28	3.1	97.62	1	98.20	97.50	2.1	4,222	0.05%
2021/05/27	10	100.25	4	100.13	100.00	6	4,226	0.14%
2021/05/26	0	0.00	1.1	99.84	101.00	-1.1	4,226	-0.03%
2021/05/25	14.4	99.48	6	99.63	99.10	8.4	4,220	0.20%
2021/05/24	2.1	97.80	0	0.00	98.10	2.1	4,214	0.05%
2021/05/21	0.1	94.90	1.2	94.42	94.90	-1.2	4,210	-0.03%
2021/05/20	5	92.98	3	93.40	92.20	2	4,221	0.05%
2021/05/19	0	0.00	8	93.50	94.60	-8	4,217	-0.19%
2021/05/18	2	93.60	2	93.00	96.00	0	4,219	0.00%
2021/05/17	10.1	88.74	10	89.30	89.10	0.1	4,222	0.00%
2021/05/14	3.4	94.29	3	95.03	93.50	0.4	4,194	0.01%
2021/05/13	7	93.41	2	93.55	93.50	5	4,154	0.12%
2021/05/12	11	93.38	0	0.00	92.30	11	4,101	0.27%
2021/05/11	8	105.75	7	104.00	102.50	1	3,983	0.03%
2021/05/10	5	114.60	0	0.00	113.00	5	3,907	0.13%
2021/05/07	2	117.50	4	117.25	117.50	-2	3,902	-0.05%
2021/05/06	0	0.00	0.2	115.50	113.50	-0.2	3,925	0.00%
2021/05/05	1	117.50	1	117.50	116.50	0	3,944	0.00%
2021/05/04	9	116.28	1.7	115.50	116.00	7.3	3,955	0.19%
2021/05/03	2	122.25	4	120.75	121.00	-2	3,921	-0.05%
2021/04/29	8	124.50	2	124.75	123.50	6	3,922	0.15%
2021/04/28	21.3	126.28	2	126.25	127.00	19.3	3,919	0.49%
2021/04/27	8.3	126.60	6	126.67	127.50	2.3	3,929	0.06%
2021/04/26	2.1	122.27	1	122.50	122.50	1.1	3,878	0.03%
2021/04/23	2	124.25	11	124.00	123.00	-9	3,862	-0.23%
2021/04/22	9	127.22	10	125.11	123.00	-1	3,950	-0.03%
2021/04/21	15.1	129.80	7	129.50	128.00	8.1	4,004	0.20%
2021/04/20	10	134.90	14	135.00	136.00	-4	3,898	-0.10%
2021/04/19	15.1	131.79	20	130.53	134.00	-4.9	3,783	-0.13%
2021/04/16	4.3	125.73	4	124.88	125.00	0.3	3,581	0.01%
2021/04/15	0.3	123.00	1	122.00	122.50	-0.7	3,569	-0.02%
2021/04/14	5.3	118.56	4.3	118.92	121.00	1	3,600	0.03%
2021/04/13	1.4	122.63	4	121.25	121.00	-2.7	3,775	-0.07%
2021/04/12	9	121.28	1	122.50	120.00	8	3,879	0.21%
2021/04/09	3.3	124.96	0	0.00	123.00	3.3	3,903	0.08%
2021/04/08	2.4	125.08	0	0.00	125.00	2.4	3,886	0.06%
2021/04/07	1.5	124.50	2	125.00	124.00	-0.5	3,884	-0.01%
2021/04/06	3	123.69	18	124.58	124.00	-15	3,883	-0.39%
2021/04/01	19.3	123.67	0	0.00	123.50	19.3	3,887	0.50%
2021/03/31	6.3	126.00	1	126.00	125.50	5.3	3,869	0.14%
2021/03/30	3.2	128.39	9	129.39	128.00	-5.8	3,847	-0.15%
2021/03/29	5	127.50	2	128.25	127.50	3	3,781	0.08%
2021/03/26	4	126.13	1	126.50	126.50	3	3,788	0.08%
2021/03/25	1	128.50	4	128.25	127.50	-3	3,772	-0.08%
2021/03/24	2	126.25	1	127.50	126.00	1	3,731	0.03%
2021/03/23	7.2	127.99	21	128.86	126.50	-13.8	3,721	-0.37%
2021/03/22	2	126.00	3	126.33	126.50	-1	3,646	-0.03%
2021/03/19	5	125.40	2	125.75	126.00	3	3,650	0.08%
2021/03/18	1	126.50	4	126.13	126.00	-3	3,640	-0.08%
2021/03/17	7	124.29	3	125.00	124.00	4	3,625	0.11%
2021/03/16	5	125.20	5	126.20	123.00	0	3,601	0.00%
2021/03/15	1	129.50	7	128.64	129.50	-6	3,546	-0.17%
2021/03/12	21	127.95	8	128.69	127.00	13	3,554	0.37%
2021/03/11	1	126.00	3	127.00	128.00	-2	3,526	-0.06%
2021/03/10	16	122.91	20	124.85	127.00	-4	3,451	-0.12%
2021/03/09	6	120.83	9	122.11	123.00	-3	3,259	-0.09%
2021/03/08	4	114.75	0	0.00	114.50	4	3,061	0.13%
2021/03/05	3	116.17	6	115.58	116.50	-3	3,109	-0.10%
2021/03/04	4	115.25	5	114.60	112.50	-1	3,068	-0.03%
2021/03/03	1	113.00	0	0.00	113.00	1	3,050	0.03%
2021/03/02	1	113.00	2	113.25	111.50	-1	3,106	-0.03%
2021/02/26	5	111.40	0	0.00	111.50	5	3,101	0.16%
2021/02/25	3	110.50	5	111.10	110.50	-2	3,081	-0.06%
2021/02/24	3	111.33	1	111.50	110.00	2	3,104	0.06%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/22	0	0.00	3	111.17	113.00	-3	3,100	-0.10%
2021/02/19	1	108.50	4	109.50	109.50	-3	3,087	-0.10%
2021/02/18	4	109.38	4	110.13	109.50	0	3,109	0.00%
2021/02/17	2	110.00	2	108.50	108.50	0	3,109	0.00%
2021/02/05	3	112.17	4	113.00	112.50	-1	3,114	-0.03%
2021/02/04	3	112.00	5	112.80	112.50	-2	3,127	-0.06%
2021/02/03	6	112.00	3	112.50	112.00	3	3,145	0.10%
2021/02/02	3	112.50	2	112.75	112.50	1	3,182	0.03%
2021/02/01	2	109.50	4	109.50	111.00	-2	3,285	-0.06%
2021/01/29	4	112.63	0	0.00	112.50	4	3,301	0.12%
2021/01/28	5	117.00	0	0.00	115.50	5	3,295	0.15%
2021/01/27	1	117.50	7	118.93	118.50	-6	3,314	-0.18%
2021/01/26	0	0.00	3	116.17	115.50	-3	3,302	-0.09%
2021/01/25	2	116.25	4	116.38	116.50	-2	3,325	-0.06%
2021/01/22	1	114.00	2	113.75	115.50	-1	3,345	-0.03%
2021/01/21	2	112.75	2	113.00	112.00	0	3,336	0.00%
2021/01/20	6	114.42	3	114.33	112.50	3	3,354	0.09%
2021/01/19	1	118.00	0	0.00	117.50	1	3,320	0.03%
2021/01/18	1	118.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	10	122.00	8	122.69	118.50	2	3,295	0.06%
2021/01/14	3	123.50	14	123.43	124.50	-11	3,177	-0.35%
2021/01/13	1	118.50	5	119.20	119.50	-4	3,025	-0.13%
2021/01/12	2	118.25	4	118.25	117.50	-2	3,018	-0.07%
2021/01/11	1	118.50	2	119.00	119.00	-1	3,012	-0.03%
2021/01/08	2	119.25	5	118.40	117.50	-3	2,992	-0.10%
2021/01/07	2	118.75	2	119.25	119.00	0	2,966	0.00%
2021/01/06	22	122.80	11	122.23	119.50	11	2,952	0.37%
2021/01/05	1	118.00	7	120.07	121.50	-6	2,760	-0.22%
2021/01/04	1	118.00	3	117.17	117.50	-2	2,677	-0.07%
2020/12/28	0	0.00	10	114.50	114.50	-10	2,635	-0.38%
2020/12/25	2	113.75	2	114.25	114.00	0	2,621	0.00%
2020/12/24	2	113.25	5	113.80	113.00	-3	2,621	-0.11%
2020/12/23	5	111.60	7	111.36	112.00	-2	2,620	-0.08%
2020/12/22	1	111.50	5.7	111.91	111.00	-4.7	2,664	-0.17%
2020/12/21	1	110.00	1	112.00	111.50	0	2,716	0.00%
2020/12/18	3.3	111.40	11	111.59	111.00	-7.7	2,722	-0.28%
2020/12/17	3	111.83	6	111.00	111.50	-3	2,741	-0.11%
2020/12/16	0.4	113.50	9	111.33	112.00	-8.7	2,753	-0.31%
2020/12/15	7	109.79	0	0.00	109.00	7	2,757	0.25%
2020/12/14	5.3	112.18	4	113.25	112.00	1.3	2,793	0.05%
2020/12/11	11	112.14	6	112.92	112.50	5	2,815	0.18%
2020/12/10	4.3	114.69	1	114.00	114.00	3.3	2,877	0.12%
2020/12/09	2	116.25	3	116.17	116.50	-1	2,928	-0.03%
2020/12/08	3	117.50	0.1	118.00	117.50	2.9	2,883	0.10%
2020/12/07	7.3	117.95	45	118.49	118.50	-37.7	2,859	-1.32%
2020/12/04	4	115.63	2	116.25	115.50	2	2,824	0.07%
2020/12/03	4	116.88	1	116.50	116.50	3	2,823	0.11%
2020/12/02	8	118.44	0	0.00	118.50	8	2,858	0.28%
2020/12/01	4	117.38	54	117.44	118.00	-50	2,921	-1.71%
2020/11/30	5.3	114.25	1	114.50	113.50	4.3	2,918	0.15%
2020/11/27	2.3	115.43	2	116.00	116.00	0.3	3,064	0.01%
2020/11/26	2.3	112.86	5	113.60	115.00	-2.7	3,599	-0.07%
2020/11/25	3	111.50	1	112.00	110.50	2	3,624	0.06%
2020/11/24	15	112.00	15	111.50	111.50	0	3,761	0.00%
2020/11/23	0	0.00	1	111.50	111.00	-1	3,819	-0.03%
2020/11/20	1	111.50	2	110.50	110.00	-1	3,816	-0.03%
2020/11/19	2	109.50	0.1	110.00	109.50	1.9	3,830	0.05%
2020/11/18	0	0.00	2	110.75	110.00	-2	3,880	-0.05%
2020/11/17	2.3	110.43	0	0.00	110.00	2.3	3,976	0.06%
2020/11/16	1.3	109.75	1	109.00	109.50	0.3	4,141	0.01%
2020/11/13	5	107.50	6	107.58	108.00	-1	4,365	-0.02%
2020/11/12	2	110.25	1	109.50	109.50	1	4,444	0.02%
2020/11/11	1	110.00	2	111.50	111.00	-1	4,484	-0.02%
2020/11/10	2	110.75	3	111.17	110.00	-1	4,617	-0.02%
2020/11/09	9	111.06	1	112.00	111.00	8	4,731	0.17%
2020/11/06	1	116.00	0	0.00	114.50	1	4,700	0.02%
2020/11/05	6	115.92	6	116.92	117.00	0	4,779	0.00%
2020/11/04	2.3	117.21	1	118.00	117.00	1.3	4,942	0.03%
2020/11/03	0	0.00	7	114.14	115.00	-7	5,394	-0.13%
2020/11/02	13	110.50	4	111.00	110.50	9	5,623	0.16%
2020/10/30	126	115.04	79	113.54	113.50	47	5,708	0.82%	大買/
2020/10/29	1.3	115.50	3	115.00	117.50	-1.7	5,778	-0.03%
2020/10/28	6	116.75	5	118.00	116.50	1	5,863	0.02%
2020/10/27	2	119.00	0	0.00	119.50	2	6,171	0.03%
2020/10/26	0	0.00	1	121.00	120.00	-1	6,258	-0.02%
2020/10/23	0	0.00	5	122.50	122.00	-5	6,388	-0.08%
2020/10/21	15	123.97	12	124.67	124.50	3	6,929	0.04%
2020/10/20	45	123.50	47	124.01	123.50	-2	7,316	-0.03%
2020/10/19	34.3	122.02	35	123.00	122.00	-0.7	7,645	-0.01%
2020/10/16	1	121.00	1	121.50	121.00	0	8,560	0.00%
2020/10/15	0	0.00	3	122.00	121.50	-3	9,069	-0.03%
2020/10/14	71	124.09	67	122.62	122.50	4	9,184	0.04%
2020/10/13	54	121.04	53	121.56	122.00	1	9,417	0.01%
2020/10/12	4	122.50	0	0.00	122.50	4	9,860	0.04%
2020/10/08	1	127.50	1	124.50	125.00	0	9,995	0.00%
2020/10/07	0.3	128.50	0	0.00	127.50	0.3	10,055	0.00%
2020/10/06	31	127.45	26	127.48	127.50	5	10,192	0.05%
2020/10/05	0	0.00	7	125.43	125.50	-7	10,237	-0.07%
2020/09/30	21	123.98	15	124.47	124.50	6	10,312	0.06%
2020/09/29	36	124.43	36	124.53	125.00	0	10,374	0.00%
2020/09/28	6	122.83	5	124.00	125.00	1	10,511	0.01%
2020/09/25	1	122.00	3	121.50	122.00	-2	10,639	-0.02%
2020/09/24	113	125.52	102	123.12	122.50	11	10,775	0.10%	大買/大賣/
2020/09/23	32	128.53	1	130.00	128.50	31	10,755	0.29%
2020/09/22	1	129.50	1	130.00	129.50	0	10,872	0.00%
2020/09/21	0	0.00	1	132.00	130.50	-1	10,890	-0.01%
2020/09/18	0	0.00	1	134.00	133.50	-1	10,911	-0.01%
2020/09/17	4	134.38	5	134.60	134.00	-1	10,952	-0.01%
2020/09/16	1	134.50	0	0.00	134.50	1	10,910	0.01%
2020/09/15	4.4	134.34	8	135.25	134.00	-3.6	10,929	-0.03%
2020/09/14	4.4	129.48	7	129.57	131.50	-2.6	10,917	-0.02%
2020/09/11	0.3	131.50	0	0.00	129.50	0.3	10,981	0.00%
2020/09/10	1	131.00	1	133.00	130.50	0	11,090	0.00%
2020/09/09	2	128.50	3	130.00	131.50	-1	11,193	-0.01%
2020/09/08	5	129.50	0	0.00	130.00	5	11,225	0.04%
2020/09/07	5	134.00	2	134.25	131.50	3	11,287	0.03%
2020/09/04	6	129.67	59	132.47	135.00	-53	11,405	-0.46%
2020/09/03	42	133.13	25	132.02	131.50	17	11,350	0.15%
2020/09/02	47	134.06	12	134.50	134.00	35	11,328	0.31%
2020/09/01	88	136.76	93.3	137.69	137.50	-5.3	11,275	-0.05%
2020/08/31	3	128.83	4	129.38	130.00	-1	10,796	-0.01%
2020/08/28	29	131.07	91	129.90	131.50	-62	10,889	-0.57%
2020/08/27	0.3	127.00	1	127.50	126.00	-0.7	10,962	-0.01%
2020/08/26	1	124.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	20.3	123.05	42	124.01	126.00	-21.7	11,620	-0.19%
2020/08/24	4	121.25	3	121.67	122.50	1	11,772	0.01%
2020/08/21	41.3	118.56	45	119.57	121.50	-3.7	11,874	-0.03%
2020/08/20	48	118.32	54	116.60	116.00	-6	11,894	-0.05%
2020/08/19	12	124.58	24	125.02	122.50	-12	11,893	-0.10%
2020/08/18	10	130.40	5	131.10	129.00	5	12,032	0.04%
2020/08/17	6	135.75	2	134.50	134.50	4	12,393	0.03%
2020/08/14	3.3	134.95	7	136.29	135.00	-3.7	12,593	-0.03%
2020/08/13	42	135.82	5	134.20	133.50	37	12,455	0.30%
2020/08/12	10.3	132.35	3	132.67	132.50	7.3	12,325	0.06%
2020/08/11	7.3	131.84	3	130.50	131.50	4.3	12,285	0.04%
2020/08/10	7.3	130.05	6	132.00	132.00	1.3	12,368	0.01%
2020/08/07	66	136.84	30	137.87	129.50	36	12,267	0.29%
2020/08/06	3	131.67	19	130.32	133.50	-16	11,784	-0.14%
2020/08/05	25	135.10	1	137.00	136.00	24	11,551	0.21%
2020/08/04	2	131.75	2	135.25	135.50	0	11,474	0.00%
2020/08/03	5	134.10	2	134.25	133.50	3	11,398	0.03%
2020/07/31	14	137.25	13	135.92	137.50	1	11,367	0.01%
2020/07/30	8.1	130.58	2	131.50	132.00	6.1	11,039	0.05%
2020/07/29	3	130.67	1	130.00	131.00	2	10,973	0.02%
2020/07/28	13	129.35	17	134.35	128.50	-4	10,858	-0.04%
2020/07/27	4	134.38	6	137.33	134.50	-2	10,603	-0.02%
2020/07/24	31	138.95	42	138.48	134.00	-11	10,429	-0.11%
2020/07/23	42	138.25	43	138.36	139.50	-1	10,057	-0.01%
2020/07/22	81	136.02	46	135.03	136.50	35	9,822	0.36%
2020/07/21	23	127.65	96	125.46	130.00	-73	8,920	-0.82%
2020/07/20	11	119.18	13	119.04	118.50	-2	8,419	-0.02%
2020/07/17	52	120.57	11	122.05	118.00	41	8,331	0.49%
2020/07/16	59	118.91	75	119.77	122.00	-16	8,114	-0.20%
2020/07/15	48	117.14	49	117.04	115.50	-1	7,685	-0.01%
2020/07/14	31	114.42	5	113.00	112.50	26	7,591	0.34%
2020/07/13	2	116.50	34	117.44	117.50	-32	7,548	-0.42%
2020/07/10	50	113.18	24	111.96	111.50	26	7,434	0.35%
2020/07/09	6	115.83	2	116.00	115.00	4	7,393	0.05%
2020/07/08	10	116.00	20	117.13	116.50	-10	7,346	-0.14%
2020/07/07	16	116.25	14	116.64	115.00	2	7,287	0.03%
2020/07/06	6	121.50	6	120.25	119.50	0	7,182	0.00%
2020/07/03	3	118.50	11	119.18	120.00	-8	7,072	-0.11%
2020/07/02	4	115.63	1	116.00	115.50	3	6,943	0.04%
2020/07/01	7	116.07	5	116.30	116.00	2	6,917	0.03%
2020/06/30	2.1	110.60	2	111.25	112.50	0.1	6,796	0.00%
2020/06/29	0	0.00	1	110.00	110.00	-1	6,779	-0.01%
2020/06/24	1	111.00	3	111.00	112.00	-2	6,751	-0.03%
2020/06/23	3	109.83	15	109.77	109.50	-12	6,751	-0.18%
2020/06/22	3	109.33	2	110.00	110.50	1	6,764	0.01%
2020/06/19	6	111.67	4	111.00	111.00	2	6,750	0.03%
2020/06/18	10	113.25	9	111.06	114.00	1	6,698	0.01%
2020/06/17	8	109.63	1	108.50	108.50	7	6,578	0.11%
2020/06/16	10	111.55	5	111.00	111.00	5	6,491	0.08%
2020/06/15	0	0.00	2	112.25	111.50	-2	6,449	-0.03%
2020/06/12	5	110.30	4	111.88	112.00	1	6,411	0.02%
2020/06/11	10	116.85	18	113.92	113.00	-8	6,364	-0.13%
2020/06/10	3	119.50	2	119.50	119.50	1	6,260	0.02%
2020/06/09	0	0.00	2	122.00	121.50	-2	6,260	-0.03%
2020/06/08	7	123.64	5	122.40	121.00	2	6,264	0.03%
2020/06/05	3	121.33	8	121.94	121.50	-5	6,155	-0.08%
2020/06/04	15	121.83	5	120.70	120.50	10	6,077	0.16%
2020/06/03	21	122.74	16	122.84	124.50	5	5,954	0.08%
2020/06/02	25	119.04	43	120.48	123.00	-18	5,747	-0.31%
2020/06/01	29	116.52	31	116.42	116.00	-2	5,326	-0.04%
2020/05/29	40	113.23	38	113.50	113.50	2	5,002	0.04%
2020/05/28	12	113.17	14	111.54	109.00	-2	4,810	-0.04%
2020/05/27	14	113.79	19	113.47	112.00	-5	4,665	-0.11%
2020/05/26	7	115.14	4	113.88	114.00	3	4,554	0.07%
2020/05/25	45	113.47	45	113.39	116.50	0	4,357	0.00%
2020/05/22	22	108.39	25.3	108.78	107.50	-3.3	3,983	-0.08%
2020/05/21	6	102.55	7	103.93	104.50	-1	3,506	-0.03%
2020/05/20	0	0.00	1	95.40	95.10	-1	3,249	-0.03%
2020/05/19	6	95.05	0	0.00	94.90	6	3,248	0.18%
2020/05/18	2	95.65	3	96.00	94.60	-1	3,298	-0.03%
2020/05/15	6	98.75	4	99.08	97.80	2	3,285	0.06%
2020/05/14	1	98.50	3	99.80	102.00	-2	3,105	-0.06%
2020/05/13	0	0.00	1	99.00	99.00	-1	3,034	-0.03%
2020/05/11	3	99.53	2	99.70	99.00	1	3,002	0.03%
2020/05/08	1	97.20	2	98.25	97.30	-1	2,944	-0.03%
2020/05/07	1	93.40	6	94.27	95.80	-5	2,923	-0.17%
2020/05/05	1	96.60	0	0.00	95.50	1	2,860	0.03%
2020/05/04	2	94.40	2	94.85	95.80	0	2,839	0.00%
2020/04/30	6	95.82	3	95.67	95.60	3	2,816	0.11%
2020/04/29	1	94.20	7	95.24	95.20	-6	2,813	-0.21%
2020/04/28	2	92.05	0	0.00	91.90	2	2,749	0.07%
2020/04/27	3	93.27	13	93.50	92.90	-10	2,796	-0.36%
2020/04/24	0	0.00	1	90.00	90.30	-1	2,685	-0.04%
2020/04/23	2	88.75	6	88.40	88.40	-4	2,680	-0.15%
2020/04/22	3	87.47	3	87.30	88.20	0	2,666	0.00%
2020/04/21	3	87.03	2	87.20	85.80	1	2,634	0.04%
2020/04/20	1	87.10	1	89.50	89.20	0	2,606	0.00%
2020/04/17	8	88.70	5	89.60	87.40	3	2,588	0.12%
2020/04/16	1	85.90	3	87.13	87.30	-2	2,506	-0.08%
2020/04/15	3	86.10	2	85.90	85.50	1	2,469	0.04%
2020/04/14	0	0.00	4	84.70	85.30	-4	2,460	-0.16%
2020/04/13	2	84.15	3	85.00	83.70	-1	2,483	-0.04%
2020/04/10	7	83.17	1	83.00	83.00	6	2,489	0.24%
2020/04/09	6	84.10	6	84.70	83.10	0	2,533	0.00%
2020/04/08	4	84.53	1	85.50	85.20	3	2,553	0.12%
2020/04/07	3	84.30	18	84.27	84.20	-15	2,538	-0.59%
2020/04/01	0	0.00	2	79.65	80.30	-2	2,512	-0.08%
2020/03/31	0	0.00	2	79.75	79.40	-2	2,615	-0.08%
2020/03/30	0	0.00	2	77.80	78.50	-2	2,623	-0.08%
2020/03/27	13	79.85	12	80.94	78.30	1	2,614	0.04%
2020/03/26	3	77.07	1	77.90	78.30	2	2,580	0.08%
2020/03/25	10	76.81	1	77.00	76.20	9	2,556	0.35%
2020/03/24	0	0.00	1	73.40	73.30	-1	2,532	-0.04%
2020/03/23	2	66.60	0	0.00	68.60	2	2,516	0.08%
2020/03/20	3	69.63	6	68.72	69.70	-3	2,545	-0.12%
2020/03/19	4	63.98	5	64.08	63.40	-1	2,557	-0.04%
2020/03/18	3	71.93	0	0.00	70.40	3	2,483	0.12%
2020/03/17	6	73.00	9	74.21	72.60	-3	2,468	-0.12%
2020/03/16	14	76.15	9	76.99	73.80	5	2,427	0.21%
2020/03/13	4	72.08	7	72.41	73.60	-3	2,353	-0.13%
2020/03/12	8	81.65	7	80.96	79.90	1	2,294	0.04%
2020/03/11	6	89.73	0	0.00	88.60	6	2,257	0.27%
2020/03/10	3	88.67	1	88.00	89.90	2	2,313	0.09%
2020/03/09	6	91.75	1	91.90	89.10	5	2,476	0.20%
2020/03/06	5	96.88	0	0.00	95.90	5	2,480	0.20%
2020/03/05	0	0.00	4	99.30	98.00	-4	2,527	-0.16%
2020/03/04	4	98.10	1	98.60	97.80	3	2,543	0.12%
2020/03/03	1	99.60	0	0.00	99.10	1	2,584	0.04%
2020/02/27	2	98.95	1	99.20	98.20	1	2,568	0.04%
2020/02/26	1	102.50	0	0.00	102.00	1	2,558	0.04%
2020/02/24	1	102.00	0	0.00	101.50	1	2,575	0.04%
2020/02/21	1	103.50	0	0.00	103.50	1	2,588	0.04%
2020/02/20	0	0.00	1	103.00	103.00	-1	2,607	-0.04%
2020/02/19	4	104.38	4	106.00	103.50	0	2,687	0.00%
2020/02/18	1	103.00	1	102.50	103.00	0	2,677	0.00%
2020/02/17	2	100.75	2	102.00	101.50	0	2,705	0.00%
2020/02/14	0	0.00	1	102.00	101.50	-1	2,749	-0.04%
2020/02/13	2	101.50	1	100.50	100.50	1	2,869	0.03%
2020/02/12	1	101.00	2	101.00	101.50	-1	2,945	-0.03%
2020/02/11	0	0.00	4	98.68	98.80	-4	3,013	-0.13%
2020/02/10	4	95.60	6	95.20	96.10	-2	3,287	-0.06%
2020/02/07	5	99.18	0	0.00	97.50	5	3,404	0.15%
2020/02/06	2	100.50	0	0.00	100.50	2	3,455	0.06%
2020/02/05	2	100.25	1	101.00	100.00	1	3,669	0.03%
2020/02/04	5	101.20	2	101.50	102.00	3	3,755	0.08%
2020/02/03	6	94.25	5	96.36	99.20	1	3,785	0.03%
2020/01/31	2	101.50	2	102.00	101.00	0	3,780	0.00%
2020/01/30	12	101.55	6	102.00	101.00	6	3,927	0.15%
2020/01/17	2	111.50	5	111.30	110.50	-3	3,942	-0.08%
2020/01/15	1	109.00	2	109.50	109.50	-1	3,989	-0.03%
2020/01/14	2	110.50	1	110.00	110.00	1	4,072	0.02%
2020/01/13	0	0.00	6	107.92	108.50	-6	4,115	-0.15%
2020/01/09	0	0.00	3	106.50	107.00	-3	4,187	-0.07%
2020/01/08	6	105.50	2	105.25	105.00	4	4,297	0.09%
2020/01/07	11	106.82	4	106.38	107.00	7	4,565	0.15%
2020/01/06	3	110.00	0	0.00	109.00	3	4,585	0.07%
2020/01/03	2	111.00	3	111.67	112.50	-1	4,574	-0.02%
2020/01/02	2	114.50	3	115.00	114.00	-1	4,556	-0.02%
2019/12/31	2	112.50	0	0.00	113.00	2	4,549	0.04%
2019/12/27	0	0.00	2	113.50	113.50	-2	4,644	-0.04%
2019/12/26	14	112.79	14	113.43	113.00	0	4,617	0.00%
2019/12/25	0	0.00	5	111.40	111.00	-5	4,522	-0.11%
2019/12/24	1	109.00	0	0.00	108.50	1	4,542	0.02%
2019/12/23	4	109.88	0	0.00	108.50	4	4,561	0.09%
2019/12/20	1	112.00	1	111.00	111.50	0	4,551	0.00%
2019/12/19	1	111.00	2	111.00	111.00	-1	4,548	-0.02%
2019/12/18	1	110.50	1	110.00	110.50	0	4,552	0.00%
2019/12/17	9	110.89	5	110.60	110.00	4	4,641	0.09%
2019/12/16	1	107.50	4	108.50	109.50	-3	4,607	-0.07%
2019/12/13	2	107.50	1	108.00	107.00	1	4,581	0.02%
2019/12/12	5	109.00	0	0.00	108.00	5	4,586	0.11%
2019/12/11	1	108.50	7	108.29	108.50	-6	4,576	-0.13%
2019/12/09	2	107.00	2	108.00	106.50	0	4,602	0.00%
2019/12/06	2	107.75	4	108.88	107.50	-2	4,598	-0.04%
2019/12/05	3	108.33	2	108.25	108.00	1	4,577	0.02%
2019/12/04	11	108.50	14	107.11	105.50	-3	4,551	-0.07%
2019/12/02	0	0.00	8	107.25	108.50	-8	4,339	-0.18%
2019/11/29	0	0.00	5	104.80	105.50	-5	4,296	-0.12%
2019/11/28	0	0.00	9	104.72	104.50	-9	4,313	-0.21%
2019/11/27	1	103.50	1	103.00	103.50	0	4,355	0.00%
2019/11/26	5	103.50	1	103.50	103.00	4	4,669	0.09%
2019/11/25	1	103.00	2	103.25	103.00	-1	4,724	-0.02%
2019/11/22	5	102.10	3	101.83	102.50	2	4,760	0.04%
2019/11/21	1	101.50	0	0.00	101.50	1	4,814	0.02%
2019/11/20	3	101.00	0	0.00	101.50	3	4,856	0.06%
2019/11/19	1	101.00	0	0.00	102.00	1	4,897	0.02%
2019/11/18	7	101.79	0	0.00	101.00	7	4,930	0.14%
2019/11/15	2	101.75	1	101.50	104.00	1	4,943	0.02%
2019/11/14	3	99.80	2	99.40	99.30	1	4,983	0.02%
2019/11/13	11	101.50	7	101.14	100.50	4	5,019	0.08%
2019/11/12	12	100.36	12	102.13	103.50	0	5,072	0.00%
2019/11/11	13	102.73	2	102.50	101.00	11	5,122	0.21%
2019/11/08	4	105.63	6	105.75	105.50	-2	5,198	-0.04%
2019/11/07	29	107.78	2	110.75	106.50	27	5,292	0.51%
2019/11/06	8	115.63	5	115.60	114.50	3	5,073	0.06%
2019/11/05	5	118.90	3	118.83	118.50	2	5,066	0.04%
2019/11/04	9	120.44	10	119.70	119.00	-1	5,250	-0.02%
2019/11/01	1	117.50	14	117.29	117.50	-13	5,159	-0.25%
2019/10/31	3	114.50	4	116.13	114.50	-1	5,222	-0.02%
2019/10/30	0	0.00	4	115.00	115.50	-4	5,380	-0.07%
2019/10/29	9	116.22	13	116.73	114.50	-4	5,524	-0.07%
2019/10/28	5	114.50	5	114.50	114.00	0	5,422	0.00%
2019/10/25	5	114.20	5	114.10	113.50	0	5,410	0.00%
2019/10/24	2	114.00	2	114.75	115.00	0	5,457	0.00%
2019/10/23	4	113.38	0	0.00	112.50	4	5,474	0.07%
2019/10/22	10	115.80	7	115.57	114.00	3	5,482	0.05%
2019/10/21	1	112.00	2	113.50	114.00	-1	5,434	-0.02%
2019/10/18	2	114.75	4	114.13	114.50	-2	5,426	-0.04%
2019/10/17	4	113.00	7	113.21	114.00	-3	5,422	-0.06%
2019/10/16	4	113.38	10	113.00	112.50	-6	5,468	-0.11%
2019/10/15	23	114.54	26	114.48	115.50	-3	5,395	-0.06%
2019/10/14	1	109.50	6	109.58	109.50	-5	5,187	-0.10%
2019/10/08	7	106.86	1	108.00	106.50	6	5,135	0.12%
2019/10/07	3	109.67	2	109.50	108.50	1	5,158	0.02%
2019/10/04	1	111.00	17	109.29	110.50	-16	5,126	-0.31%
2019/10/03	1	109.00	0	0.00	107.00	1	5,037	0.02%
2019/10/02	2	105.50	2	106.00	106.50	0	5,069	0.00%
2019/10/01	1	105.00	0	0.00	106.00	1	5,084	0.02%
2019/09/27	5	105.00	0	0.00	104.50	5	5,162	0.10%
2019/09/25	3	108.50	2	108.50	108.50	1	5,527	0.02%
2019/09/24	1	110.00	0	0.00	109.50	1	5,571	0.02%
2019/09/23	1	110.50	2	110.50	110.00	-1	5,574	-0.02%
2019/09/20	10	109.65	9	109.89	110.00	1	5,569	0.02%
2019/09/19	3	108.67	1	108.00	107.50	2	5,471	0.04%
2019/09/18	1	109.00	0	0.00	108.00	1	5,468	0.02%
2019/09/17	2	108.00	4	108.00	108.00	-2	5,495	-0.04%
2019/09/16	2	107.50	3	107.00	107.00	-1	5,517	-0.02%
2019/09/12	6	107.92	2	108.50	107.50	4	5,548	0.07%
2019/09/11	2	107.00	3	107.50	107.00	-1	5,573	-0.02%
2019/09/10	2	106.50	3	106.00	107.00	-1	5,597	-0.02%
2019/09/09	4	106.75	28	107.43	106.50	-24	5,605	-0.43%
2019/09/06	6	106.67	8	107.00	106.00	-2	5,599	-0.04%
2019/09/05	26	105.06	2	105.75	105.50	24	5,584	0.43%
2019/09/04	1	105.00	4	104.63	105.00	-3	5,594	-0.05%
2019/09/03	1	104.50	1	105.00	104.50	0	5,692	0.00%
2019/09/02	4	104.25	2	105.00	105.50	2	5,694	0.04%
2019/08/30	3	103.67	5	104.00	103.00	-2	5,693	-0.04%
2019/08/29	24	104.50	18.1	104.13	102.00	5.9	5,648	0.10%
2019/08/28	3	111.00	2	111.00	111.00	1	5,357	0.02%
2019/08/27	4	113.00	0	0.00	113.00	4	5,333	0.07%
2019/08/26	6	112.33	0	0.00	111.50	6	5,369	0.11%
2019/08/23	1	117.00	3	116.17	115.50	-2	5,506	-0.04%
2019/08/22	7	116.07	3.8	116.45	115.00	3.2	5,504	0.06%
2019/08/21	4.2	116.40	1	116.50	117.00	3.2	5,455	0.06%
2019/08/20	13.2	116.84	14	118.39	115.00	-0.9	5,406	-0.02%
2019/08/19	5.2	117.33	3	116.83	117.50	2.2	5,331	0.04%
2019/08/16	4.1	116.62	4	116.75	115.50	0.1	5,295	0.00%
2019/08/15	7.1	114.82	8	114.38	116.50	-0.9	5,240	-0.02%
2019/08/14	26.1	116.75	14	116.61	115.50	12.1	5,166	0.23%
2019/08/13	30.1	113.39	26	113.92	113.00	4.1	5,005	0.08%
2019/08/12	6.1	112.36	20	112.00	112.50	-13.9	4,893	-0.28%
2019/08/08	7.2	107.96	10	108.45	108.50	-2.8	4,765	-0.06%
2019/08/07	17.1	109.13	1	107.00	105.50	16.1	4,739	0.34%
2019/08/06	17.2	107.97	16	108.16	108.00	1.2	4,698	0.03%
2019/08/05	10	108.75	15	109.23	110.50	-5	4,505	-0.11%
2019/08/02	11.1	108.67	10	108.25	107.00	1.1	4,501	0.02%
2019/08/01	16.2	116.09	16	114.91	114.00	0.2	4,473	0.00%
2019/07/31	12	114.71	29	114.02	116.00	-17	4,434	-0.38%
2019/07/30	6	111.25	0	0.00	108.50	6	4,454	0.13%
2019/07/29	1	113.00	33	111.89	112.00	-32	4,464	-0.72%
2019/07/26	4	112.63	13	112.85	112.50	-9	4,483	-0.20%
2019/07/25	2	111.50	1	111.00	111.00	1	4,420	0.02%
2019/07/24	2	109.25	2	109.50	110.50	0	4,417	0.00%
2019/07/23	1	107.00	1	107.00	107.00	0	4,453	0.00%
2019/07/22	2	105.75	0	0.00	105.50	2	4,471	0.04%
2019/07/19	4	108.25	5	108.50	107.50	-1	4,466	-0.02%
2019/07/18	21	111.93	19	110.79	108.50	2	4,515	0.04%
2019/07/17	2	111.75	6	111.67	112.00	-4	4,528	-0.09%
2019/07/16	9	111.33	8	111.31	111.00	1	4,675	0.02%
2019/07/15	0	0.00	3	108.50	109.50	-3	4,692	-0.06%
2019/07/12	1	108.00	0	0.00	107.50	1	4,868	0.02%
2019/07/11	12	109.75	1	110.50	109.50	11	5,055	0.22%
2019/07/10	1	107.00	1	106.50	107.00	0	5,249	0.00%
2019/07/09	1	106.50	3	106.00	105.50	-2	5,295	-0.04%
2019/07/08	2	108.00	7	108.71	108.00	-5	5,316	-0.09%
2019/07/05	1	109.50	6	109.50	110.50	-5	5,400	-0.09%
2019/07/04	6	111.92	11	111.14	110.00	-5	5,454	-0.09%
2019/07/03	44	110.06	16	110.19	108.50	28	5,585	0.50%
2019/07/02	27	110.17	11	109.45	110.50	16	5,647	0.28%
2019/07/01	20	104.23	13	104.54	104.00	7	5,436	0.13%
2019/06/28	1	101.50	0	0.00	101.50	1	5,469	0.02%
2019/06/26	2	102.75	0	0.00	102.50	2	5,583	0.04%
2019/06/25	1	103.00	1	103.00	102.50	0	5,622	0.00%
2019/06/24	2	104.50	0	0.00	104.50	2	5,653	0.04%
2019/06/21	0	0.00	1	103.00	103.00	-1	5,637	-0.02%
2019/06/20	0	0.00	8	103.44	104.00	-8	5,660	-0.14%
2019/06/19	3	100.17	5	100.50	101.00	-2	5,717	-0.03%
2019/06/18	6	102.42	2	102.50	102.50	4	5,717	0.07%
2019/06/17	12	103.25	4	103.13	103.00	8	5,767	0.14%
2019/06/14	0	0.00	3	102.17	102.50	-3	6,003	-0.05%
2019/06/13	2	102.25	0	0.00	101.00	2	6,138	0.03%
2019/06/12	4	102.88	3	104.00	102.50	1	6,269	0.02%
2019/06/11	5	102.50	8	102.81	102.50	-3	6,327	-0.05%
2019/06/06	0.1	99.00	0	0.00	98.10	0.1	6,579	0.00%
2019/06/05	1	100.00	1	100.50	99.30	0	6,965	0.00%
2019/06/04	0	0.00	2	99.80	99.50	-2	7,446	-0.03%
2019/06/03	6	98.42	7	98.20	99.00	-1	7,636	-0.01%
2019/05/31	14	100.24	3	99.70	100.00	11	7,727	0.14%
2019/05/30	33.1	100.27	22	100.40	100.50	11.1	7,846	0.14%
2019/05/29	3	96.03	2	95.30	96.60	1	7,667	0.01%
2019/05/23	17	91.44	285	90.28	90.00	-268	7,851	-3.41%	大賣/鉅額交易
2019/05/22	4	96.23	1	97.40	94.20	3	8,058	0.04%
2019/05/21	1	94.40	1	95.70	96.00	0	8,096	0.00%
2019/05/20	8	94.40	2	95.10	94.10	6	8,124	0.07%
2019/05/17	0	0.00	2	96.00	95.00	-2	8,145	-0.02%
2019/05/16	1	96.00	0	0.00	94.40	1	8,145	0.01%
2019/05/14	6	97.08	6	96.88	97.30	0	8,228	0.00%
2019/05/13	1	97.70	1	98.10	95.70	0	8,257	0.00%
2019/05/10	5	99.50	1	99.50	99.00	4	8,262	0.05%
2019/05/09	7	103.57	0	0.00	101.00	7	8,387	0.08%
2019/05/08	267	108.99	105	109.02	107.50	162	8,408	1.93%	大買/大賣/鉅額交易
2019/05/07	10.3	116.17	8	115.25	112.00	2.3	8,469	0.03%
2019/05/06	3	117.67	4	117.63	116.50	-1	8,308	-0.01%
2019/05/03	3	122.50	0	0.00	122.50	3	8,259	0.04%
2019/05/02	0	0.00	6	120.83	121.00	-6	8,229	-0.07%
2019/04/30	2	118.50	0	0.00	119.50	2	8,215	0.02%
2019/04/29	9	121.89	11	121.32	118.00	-2	8,196	-0.02%
2019/04/26	2	126.25	3	124.67	124.50	-1	8,140	-0.01%
2019/04/25	4	127.88	2	127.00	128.00	2	8,155	0.02%
2019/04/24	0	0.00	6	127.67	128.00	-6	8,152	-0.07%
2019/04/23	103	130.49	4	129.63	131.00	99	8,119	1.22%	大買/
2019/04/22	0	0.00	4	130.63	131.50	-4	8,109	-0.05%
2019/04/19	8	126.06	3	126.50	126.00	5	8,035	0.06%
2019/04/18	3	128.17	12	127.13	125.00	-9	7,974	-0.11%
2019/04/17	11	129.45	3	129.67	129.50	8	7,900	0.10%
2019/04/16	7	126.50	6	127.67	131.00	1	7,798	0.01%
2019/04/15	2	123.75	2	125.00	123.50	0	7,596	0.00%
2019/04/12	1	122.00	0	0.00	122.00	1	7,584	0.01%
2019/04/11	6	123.50	3	124.00	122.00	3	7,591	0.04%
2019/04/10	2	120.50	1	121.50	122.00	1	7,474	0.01%
2019/04/09	15	125.90	24	124.33	121.50	-9	7,403	-0.12%
2019/04/08	7	123.93	10	123.90	124.50	-3	7,185	-0.04%
2019/04/03	3	119.00	1	119.50	119.00	2	6,979	0.03%
2019/04/02	3	118.83	1	119.00	117.50	2	6,933	0.03%
2019/04/01	3	118.17	3.1	117.71	118.50	-0.1	6,851	0.00%
2019/03/29	1	115.50	2	115.50	115.00	-1	6,751	-0.01%
2019/03/28	5	116.70	5	116.50	115.50	0	6,743	0.00%
2019/03/27	4	119.88	5	119.50	119.50	-1	6,748	-0.01%
2019/03/26	5	117.80	6	118.50	118.00	-1	6,753	-0.01%
2019/03/25	2	118.00	7	115.71	116.50	-5	6,752	-0.07%
2019/03/22	8	120.38	8	121.88	119.50	0	6,696	0.00%
2019/03/21	3	121.83	0	0.00	122.00	3	6,628	0.05%
2019/03/20	4	122.88	1	123.50	121.50	3	6,608	0.05%
2019/03/19	5	125.90	7	126.21	124.50	-2	6,567	-0.03%
2019/03/18	11	122.64	5	122.70	122.00	6	6,326	0.09%
2019/03/15	5	122.60	2	124.50	119.50	3	6,244	0.05%
2019/03/14	2	121.00	0	0.00	122.00	2	6,145	0.03%
2019/03/13	3	121.33	6	121.00	121.50	-3	6,204	-0.05%
2019/03/12	9	122.22	6	121.50	120.50	3	6,147	0.05%
2019/03/11	15	122.20	15	122.33	123.50	0	6,032	0.00%
2019/03/08	24	118.27	27	118.56	121.00	-3	5,917	-0.05%
2019/03/07	10.1	115.37	6	115.83	111.50	4.1	5,946	0.07%
2019/03/06	5	113.30	7	112.79	115.00	-2	5,825	-0.03%
2019/03/05	4	112.50	7	112.64	112.00	-3	5,821	-0.05%
2019/03/04	2	107.75	1	108.50	108.50	1	5,722	0.02%
2019/02/27	4	106.75	5	106.00	107.50	-1	5,815	-0.02%
2019/02/26	25	113.62	20	112.30	110.00	5	5,800	0.09%
2019/02/25	7	114.93	1	116.00	115.00	6	5,793	0.10%
2019/02/22	4	114.00	15	113.50	113.50	-11	5,782	-0.19%
2019/02/21	15	116.40	15	115.33	114.00	0	5,915	0.00%
2019/02/20	3	109.17	3	109.00	108.50	0	5,700	0.00%
2019/02/19	4	108.50	2	108.50	108.50	2	5,692	0.04%
2019/02/18	1	106.00	2	107.25	106.50	-1	5,713	-0.02%
2019/02/15	5	105.00	3	106.17	104.00	2	5,808	0.03%
2019/02/14	0	0.00	1	106.50	107.50	-1	5,874	-0.02%
2019/02/13	9	107.28	1	108.00	106.00	8	5,926	0.13%
2019/02/12	1	111.00	3	110.50	111.00	-2	5,899	-0.03%
2019/02/11	1	106.50	1	106.00	106.00	0	5,898	0.00%
2019/01/30	29	109.22	23	107.59	104.50	6	5,926	0.10%
2019/01/29	3	105.17	11	104.05	106.50	-8	5,859	-0.14%
2019/01/28	20	104.45	24	104.63	103.50	-4	5,776	-0.07%
2019/01/25	3	98.00	0	0.00	97.80	3	5,723	0.05%
2019/01/24	3	97.00	0	0.00	97.60	3	5,816	0.05%
2019/01/23	2	97.60	0	0.00	97.10	2	5,890	0.03%
2019/01/21	2	97.45	1	97.90	97.90	1	5,956	0.02%
2019/01/17	1	94.60	3	94.80	94.40	-2	6,189	-0.03%
2019/01/16	1	97.20	1	98.40	96.70	0	6,297	0.00%
2019/01/15	1	97.50	3	98.23	98.50	-2	6,356	-0.03%
2019/01/14	8	98.29	3	96.20	96.40	5	6,442	0.08%
2019/01/11	15	97.59	12	98.32	97.00	3	6,424	0.05%
2019/01/09	6	95.37	6	95.58	94.80	0	6,452	0.00%
2019/01/08	3	93.00	3	92.83	92.50	0	6,430	0.00%
2019/01/07	16	93.46	7	94.01	94.10	9	6,434	0.14%
2019/01/04	0	0.00	2	83.05	85.60	-2	6,603	-0.03%
2019/01/03	0	0.00	2	87.50	86.20	-2	6,593	-0.03%
2018/12/28	1	90.00	0	0.00	90.00	1	6,988	0.01%
2018/12/26	0	0.00	14	91.26	89.50	-14	7,151	-0.20%
2018/12/25	4	90.85	0	0.00	90.30	4	7,221	0.06%
2018/12/24	0	0.00	1	91.80	93.20	-1	7,331	-0.01%
2018/12/21	1	90.00	1	91.10	92.20	0	7,541	0.00%
2018/12/20	1	90.90	0	0.00	91.20	1	7,569	0.01%
2018/12/19	30	95.19	27	95.06	94.20	3	7,674	0.04%
2018/12/18	0	0.00	24	95.23	96.10	-24	7,724	-0.31%
2018/12/17	0	0.00	1	95.00	94.70	-1	7,845	-0.01%
2018/12/14	1	93.30	5.1	93.81	94.40	-4.1	8,213	-0.05%
2018/12/13	0	0.00	7.4	95.49	95.10	-7.4	8,280	-0.09%
2018/12/12	0	0.00	2	97.20	97.10	-2	8,388	-0.02%
2018/12/11	2	93.45	2	93.50	93.60	0	8,382	0.00%
2018/12/10	1	93.70	3	92.00	92.20	-2	8,455	-0.02%
2018/12/07	4	97.33	2	97.30	97.70	2	8,502	0.02%
2018/12/06	2	96.80	3	98.50	96.70	-1	8,533	-0.01%
2018/12/05	1	105.50	2	104.00	104.00	-1	8,499	-0.01%
2018/12/04	4	107.50	3	108.67	107.00	1	8,601	0.01%
2018/12/03	20	108.18	19	108.42	109.00	1	8,778	0.01%
2018/11/30	21	102.21	25	102.52	103.00	-4	8,841	-0.05%
2018/11/29	8	97.79	6	97.45	96.90	2	8,481	0.02%
2018/11/28	0	0.00	4	92.58	95.70	-4	8,784	-0.05%
2018/11/27	6	90.35	6	90.08	91.80	0	8,883	0.00%
2018/11/26	8	88.65	3	88.20	88.60	5	9,111	0.05%
2018/11/23	0	0.00	1	90.60	89.70	-1	9,063	-0.01%
2018/11/22	3	93.33	3	95.20	91.40	0	9,103	0.00%
2018/11/21	4	93.35	4	93.75	93.80	0	9,148	0.00%
2018/11/20	18	92.16	20	92.60	93.60	-2	9,154	-0.02%
2018/11/19	1	92.90	0	0.00	93.30	1	8,987	0.01%
2018/11/16	1	92.10	2	92.10	90.20	-1	8,948	-0.01%
2018/11/15	2	90.60	8	91.23	91.70	-6	8,968	-0.07%
2018/11/14	6	92.02	2	90.85	90.20	4	8,919	0.04%
2018/11/13	4	88.95	5	91.14	92.80	-1	8,820	-0.01%
2018/11/12	9	95.51	12	94.36	94.60	-3	8,743	-0.03%
2018/11/09	2	98.90	1	98.50	98.80	1	8,698	0.01%
2018/11/08	13	102.66	0	0.00	98.20	13	8,690	0.15%
2018/11/07	2	101.50	2	102.50	103.00	0	8,657	0.00%
2018/11/06	17	105.06	19	104.95	100.00	-2	8,741	-0.02%
2018/11/05	2	101.00	0	0.00	101.00	2	8,596	0.02%
2018/11/02	10	102.30	14	103.64	103.50	-4	8,613	-0.05%
2018/11/01	4	107.25	2	106.75	106.50	2	8,549	0.02%
2018/10/31	16	101.06	22	101.29	102.50	-6	8,581	-0.07%
2018/10/30	7	96.09	7	96.56	96.50	0	8,636	0.00%
2018/10/29	6	95.78	5	96.40	96.00	1	8,682	0.01%
2018/10/26	3	92.90	4	94.70	93.60	-1	8,720	-0.01%
2018/10/25	2	98.05	2	96.95	94.40	0	8,792	0.00%
2018/10/24	19	109.37	0	0.00	104.00	19	8,961	0.21%
2018/10/23	6	113.58	2	112.25	112.00	4	8,839	0.05%
2018/10/22	3	116.00	18	115.72	118.00	-15	8,868	-0.17%
2018/10/19	2	108.75	2	111.25	112.00	0	8,768	0.00%
2018/10/18	18.2	114.36	17	115.18	111.00	1.2	8,738	0.01%
2018/10/17	1	114.00	0	0.00	111.50	1	8,765	0.01%
2018/10/16	2.2	114.09	1	112.00	111.50	1.2	8,813	0.01%
2018/10/15	5	111.40	4	112.25	114.00	1	8,805	0.01%
2018/10/12	1	106.50	5	106.20	110.50	-4	8,895	-0.04%
2018/10/11	0.1	105.00	2	105.25	105.00	-1.9	8,925	-0.02%
2018/10/09	20	117.35	7	120.43	116.50	13	9,021	0.14%
2018/10/08	8	130.06	5	131.00	129.00	3	8,845	0.03%
2018/10/05	7	127.14	12	129.00	127.00	-5	8,806	-0.06%
2018/10/04	1	132.00	0	0.00	134.00	1	8,756	0.01%
2018/10/03	1	135.00	1	134.50	132.00	0	8,749	0.00%
2018/10/02	1	135.50	10	136.50	134.00	-9	8,704	-0.10%
2018/10/01	0.1	136.00	1	132.50	135.50	-0.9	8,647	-0.01%
2018/09/28	5	130.10	4	129.88	129.00	1	8,659	0.01%
2018/09/26	4.5	131.11	4	131.50	128.00	0.5	8,715	0.01%
2018/09/25	4	125.63	5	126.00	129.00	-1	8,638	-0.01%
2018/09/21	2	126.50	22	126.61	129.00	-20	8,606	-0.23%
2018/09/20	31	123.50	31	124.18	123.50	0	8,533	0.00%
2018/09/19	12	134.08	0	0.00	131.50	12	8,224	0.15%
2018/09/18	35	132.74	16	134.56	131.50	19	8,197	0.23%
2018/09/17	6	140.42	6	140.67	140.50	0	8,120	0.00%
2018/09/14	4	138.50	14	138.00	143.00	-10	8,109	-0.12%
2018/09/13	20	137.33	6	136.25	135.50	14	8,062	0.17%
2018/09/12	2	139.00	2	139.25	140.00	0	8,028	0.00%
2018/09/11	0	0.00	9	139.89	142.50	-9	8,086	-0.11%
2018/09/10	18	147.00	35	143.07	139.00	-17	8,060	-0.21%
2018/09/07	11	150.50	24	149.00	146.50	-13	7,916	-0.16%
2018/09/06	17	156.03	12	154.33	151.50	5	7,744	0.06%
2018/09/05	16.1	167.27	21	167.88	168.00	-4.9	7,470	-0.07%
2018/09/04	19	164.18	15	163.50	166.50	4	7,414	0.05%
2018/09/03	10.1	174.28	10	173.70	171.50	0.1	7,120	0.00%
2018/08/31	25	192.38	7	192.57	190.50	18	7,035	0.26%
2018/08/30	2.1	200.81	6	200.33	201.50	-3.9	7,098	-0.05%
2018/08/29	32	201.02	2	202.00	201.50	30	7,421	0.40%
2018/08/28	17	201.88	14	203.71	200.50	3	7,395	0.04%
2018/08/27	11	195.91	2	195.25	198.00	9	7,365	0.12%
2018/08/23	1	192.00	0	0.00	192.00	1	7,421	0.01%
2018/08/22	14	195.25	5	195.30	193.50	9	7,470	0.12%
2018/08/21	8	189.31	0	0.00	191.50	8	7,620	0.10%
2018/08/20	5	187.40	4	188.50	187.00	1	7,684	0.01%
2018/08/17	2	192.75	2	193.00	187.00	0	7,721	0.00%
2018/08/16	4	187.50	3	189.67	190.00	1	7,759	0.01%
2018/08/15	2	189.75	1	188.50	190.00	1	7,782	0.01%
2018/08/14	5	193.00	6	193.50	196.00	-1	7,778	-0.01%
2018/08/13	9	192.28	8	190.94	188.00	1	7,858	0.01%
2018/08/10	1	202.00	6	201.58	200.00	-5	7,807	-0.06%
2018/08/09	5	199.20	14	199.79	203.50	-9	8,169	-0.11%
2018/08/08	8	202.69	5	203.10	201.00	3	8,208	0.04%
2018/08/07	14	204.00	10	205.30	202.50	4	8,391	0.05%
2018/08/06	6	213.25	3	214.50	211.00	3	8,380	0.04%
2018/08/03	6	210.17	7	210.29	209.00	-1	8,350	-0.01%
2018/08/02	4	207.25	3	208.50	206.00	1	8,545	0.01%
2018/08/01	5	211.70	5	213.40	212.00	0	8,555	0.00%
2018/07/31	31	208.98	24	209.56	207.50	7	8,416	0.08%
2018/07/30	2	198.75	2	199.25	199.00	0	8,201	0.00%
2018/07/27	1	192.50	1	193.50	200.00	0	8,282	0.00%
2018/07/26	2	197.50	6	198.00	196.00	-4	8,287	-0.05%
2018/07/25	1	197.50	0	0.00	198.00	1	8,355	0.01%
2018/07/24	7	193.64	5	195.20	196.50	2	8,395	0.02%
2018/07/23	2	197.00	7	197.14	193.50	-5	8,447	-0.06%
2018/07/20	1	202.00	4	201.00	202.50	-3	8,554	-0.04%
2018/07/19	15	206.37	10	205.55	203.00	5	8,715	0.06%
2018/07/18	3	202.00	12	201.63	204.00	-9	8,977	-0.10%
2018/07/17	4	195.50	10	195.55	195.00	-6	8,872	-0.07%
2018/07/16	6	194.25	0	0.00	193.50	6	9,126	0.07%
2018/07/13	2	186.75	0	0.00	189.00	2	9,049	0.02%
2018/07/11	0	0.00	2	173.75	172.00	-2	9,084	-0.02%
2018/07/10	2	174.50	0	0.00	176.00	2	9,101	0.02%
2018/07/09	4	174.00	5	173.50	174.00	-1	9,205	-0.01%
2018/07/06	6	173.25	4	174.00	175.00	2	9,166	0.02%
2018/07/05	5	179.20	6	178.25	172.50	-1	9,139	-0.01%
2018/07/04	2	188.25	0	0.00	187.50	2	9,082	0.02%
2018/07/03	0	0.00	1.3	191.60	185.00	-1.3	9,072	-0.01%
2018/07/02	5	194.30	3	194.00	191.50	2	9,031	0.02%
2018/06/29	10.3	196.24	12	196.17	198.00	-1.8	8,980	-0.02%
2018/06/28	1	194.00	0	0.00	192.50	1	8,912	0.01%
2018/06/27	2	192.00	4	194.00	194.50	-2	8,931	-0.02%
2018/06/26	7.7	188.37	3	189.00	189.00	4.7	8,882	0.05%
2018/06/25	7	197.07	15	194.57	194.50	-8	8,843	-0.09%
2018/06/22	27	194.80	9	196.06	194.00	18	8,887	0.20%
2018/06/21	11	201.05	10	199.95	199.00	1	8,896	0.01%
2018/06/20	3.3	206.90	0	0.00	206.00	3.3	8,915	0.04%
2018/06/19	5	214.80	8	213.63	210.00	-3	8,930	-0.03%
2018/06/15	10	215.35	4	215.25	216.50	6	8,980	0.07%
2018/06/14	9	219.50	4	218.50	214.00	5	8,991	0.06%
2018/06/13	5	213.20	10	214.20	214.00	-5	8,934	-0.06%
2018/06/12	6	211.58	5	212.10	210.00	1	8,924	0.01%
2018/06/11	9	219.28	10	218.90	218.00	-1	8,957	-0.01%
2018/06/08	13	222.27	5	219.80	219.00	8	8,926	0.09%
2018/06/07	25	222.28	24	223.25	221.50	1	8,943	0.01%
2018/06/06	19	209.32	26	211.60	218.00	-7	8,714	-0.08%
2018/06/05	0	0.00	4	199.50	198.50	-4	8,385	-0.05%
2018/06/04	1.1	200.86	4	199.50	200.00	-2.9	8,484	-0.03%
2018/06/01	0	0.00	2	194.50	195.00	-2	8,464	-0.02%
2018/05/31	1	193.00	2	196.00	191.50	-1	8,511	-0.01%
2018/05/30	10	196.75	8	196.44	196.00	2	8,484	0.02%
2018/05/29	11	202.55	8	203.50	199.00	3	8,478	0.04%
2018/05/28	0	0.00	7	195.93	200.00	-7	8,326	-0.08%
2018/05/25	4	195.63	11	196.77	194.50	-7	8,379	-0.08%
2018/05/24	1	192.00	0	0.00	195.50	1	8,425	0.01%
2018/05/23	12	195.38	12	193.50	191.50	0	8,478	0.00%
2018/05/22	7	196.00	5	196.70	195.50	2	8,546	0.02%
2018/05/21	17	197.65	11	198.18	196.50	6	8,659	0.07%
2018/05/18	10	193.45	8	192.94	192.00	2	8,555	0.02%
2018/05/17	17	199.15	9.1	198.75	196.00	7.9	8,596	0.09%
2018/05/16	2	186.00	2	183.50	187.00	0	8,314	0.00%
2018/05/15	9	190.72	7	188.79	186.00	2	8,327	0.02%
2018/05/14	4	187.13	7	187.43	185.50	-3	8,331	-0.04%
2018/05/11	0	0.00	3	182.33	182.50	-3	8,330	-0.04%
2018/05/10	10	181.00	12	182.08	180.00	-2	8,365	-0.02%
2018/05/09	0	0.00	1	175.00	175.00	-1	8,184	-0.01%
2018/05/08	3	172.00	3	171.50	169.50	0	8,220	0.00%
2018/05/07	3.2	170.57	3	169.67	171.00	0.2	8,486	0.00%
2018/05/04	4	166.63	1	167.50	168.00	3	8,737	0.03%
2018/05/03	1	172.50	6	171.92	170.00	-5	8,727	-0.06%
2018/05/02	7	181.07	2	183.00	176.00	5	8,850	0.06%
2018/04/30	0	0.00	3	178.33	179.50	-3	8,945	-0.03%
2018/04/27	8	177.31	5	177.10	175.00	3	9,164	0.03%
2018/04/26	8	182.19	20	180.33	176.50	-12	9,324	-0.13%
2018/04/25	7	184.00	14	184.46	184.50	-7	9,226	-0.08%
2018/04/24	22	182.66	17	181.79	186.00	5	9,094	0.05%
2018/04/23	2	179.50	6	174.58	175.00	-4	8,726	-0.05%
2018/04/20	33	175.59	39	177.00	177.00	-6	8,723	-0.07%
2018/04/19	2	162.50	2	165.25	165.50	0	8,362	0.00%
2018/04/18	8	163.38	1	166.50	164.00	7	8,374	0.08%
2018/04/17	8	172.06	10	172.60	169.00	-2	8,265	-0.02%
2018/04/16	6	175.08	3	175.83	175.50	3	8,334	0.04%
2018/04/13	23	175.04	19	174.47	173.50	4	8,404	0.05%
2018/04/11	0	0.00	4	170.50	165.50	-4	8,560	-0.05%
2018/04/10	3	173.00	3	174.00	170.00	0	8,480	0.00%
2018/04/09	1	176.50	1	173.00	173.00	0	8,460	0.00%
2018/04/03	6	176.00	3	175.00	175.00	3	8,465	0.04%
2018/04/02	3	180.50	4	180.75	179.50	-1	8,490	-0.01%
2018/03/31	1	182.00	0	0.00	179.50	1	8,556	0.01%
2018/03/30	3	183.17	9	181.22	180.00	-6	8,644	-0.07%
2018/03/29	3	178.00	4	178.00	176.50	-1	8,818	-0.01%
2018/03/28	2	177.50	3	178.33	177.50	-1	8,834	-0.01%
2018/03/27	1	180.00	3	179.00	179.00	-2	8,879	-0.02%
2018/03/26	1	173.50	2	175.00	175.50	-1	9,000	-0.01%
2018/03/23	5	172.50	5	173.00	172.00	0	9,038	0.00%
2018/03/22	6	185.17	2	186.50	180.00	4	9,144	0.04%
2018/03/21	3	185.50	4	184.25	184.00	-1	9,056	-0.01%
2018/03/20	8	181.19	4	180.63	180.00	4	8,976	0.04%
2018/03/19	6	183.00	5	183.70	181.00	1	8,996	0.01%
2018/03/16	12	183.54	8	183.13	181.50	4	9,030	0.04%
2018/03/15	7	182.64	13	183.42	182.50	-6	9,081	-0.07%
2018/03/14	5	179.40	4	178.75	179.00	1	9,056	0.01%
2018/03/13	4.2	179.90	4	181.63	182.50	0.2	9,168	0.00%
2018/03/12	11	177.91	12	178.58	178.00	-1	9,358	-0.01%
2018/03/09	4	174.00	1	172.50	172.00	3	9,318	0.03%
2018/03/08	6	176.83	16	173.56	175.00	-10	9,333	-0.11%
2018/03/07	6	166.58	4	167.13	165.50	2	9,347	0.02%
2018/03/06	12	173.08	1	174.00	169.00	11	9,398	0.12%
2018/03/05	4	177.50	19	176.97	173.00	-15	9,451	-0.16%
2018/03/02	0	0.00	6	175.58	176.50	-6	9,541	-0.06%
2018/03/01	8	176.44	1	177.50	177.50	7	9,597	0.07%
2018/02/27	9	181.78	5	180.80	178.50	4	9,680	0.04%
2018/02/26	7	180.86	7	178.50	177.50	0	9,634	0.00%
2018/02/23	6	183.00	9	180.61	177.50	-3	9,644	-0.03%
2018/02/22	9	178.44	7	178.79	177.00	2	9,731	0.02%
2018/02/21	11	173.00	2	173.75	179.00	9	9,704	0.09%
2018/02/12	0	0.00	2	164.50	163.00	-2	9,741	-0.02%
2018/02/09	9.1	164.36	31	158.74	166.50	-21.9	9,775	-0.22%
2018/02/08	15	169.30	7	170.00	169.00	8	9,733	0.08%
2018/02/07	5	179.00	4	177.13	172.00	1	9,799	0.01%
2018/02/06	11	180.00	9	180.44	171.50	2	9,958	0.02%
2018/02/05	6	190.00	19	190.08	190.00	-13	9,950	-0.13%
2018/02/02	14	203.86	7	204.14	202.00	7	10,153	0.07%
2018/02/01	17	212.85	14	214.32	210.50	3	10,531	0.03%
2018/01/31	4	214.88	17	215.65	217.00	-13	10,678	-0.12%
2018/01/30	16	219.22	8	216.69	214.00	8	10,762	0.07%
2018/01/29	11	215.41	10.4	214.72	218.00	0.6	10,715	0.01%
2018/01/26	7	203.93	7	204.86	204.00	0	10,589	0.00%
2018/01/25	26	206.96	14	207.00	202.50	12	10,655	0.11%
2018/01/24	3	199.33	7	199.07	204.00	-4	10,599	-0.04%
2018/01/23	31	200.82	24.5	200.67	197.50	6.5	10,539	0.06%
2018/01/22	10	188.30	11	190.14	195.00	-1	10,463	-0.01%
2018/01/19	9	189.72	8	190.81	184.50	1	10,350	0.01%
2018/01/18	6	195.67	5	193.20	190.00	1	10,387	0.01%
2018/01/17	5	195.70	0.5	196.00	193.50	4.5	10,416	0.04%
2018/01/16	2	200.50	5	199.50	200.00	-3	10,480	-0.03%
2018/01/12	1	194.00	1	194.50	194.50	0	10,864	0.00%
2018/01/11	7	193.71	3	193.50	193.00	4	11,020	0.04%
2018/01/10	11	194.23	9	194.22	192.00	2	11,461	0.02%
2018/01/09	7	205.64	4	203.38	200.00	3	11,546	0.03%
2018/01/08	8	208.56	5	208.70	207.00	3	11,654	0.03%
2018/01/05	7	203.57	6	204.08	201.50	1	11,537	0.01%
2018/01/03	3	202.50	0	0.00	201.00	3	11,597	0.03%
2018/01/02	3	197.33	4	197.25	198.50	-1	11,683	-0.01%