GIS-KY (6456)-中國信託-忠孝券商分點個股進出

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
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	66.45	0	0.00	66.40	2	1,287	0.16%
2024/05/30	2.3	66.56	4	66.70	66.60	-1.7	1,279	-0.13%
2024/05/29	20.1	67.33	3	67.20	67.40	17.1	1,276	1.34%
2024/05/28	6	71.42	5.3	70.79	68.30	0.7	1,252	0.06%
2024/05/27	0	0.00	4.1	67.63	67.90	-4.1	1,118	-0.36%
2024/05/24	0.4	65.44	0	0.00	65.80	0.4	1,118	0.04%
2024/05/23	0.3	66.20	0	0.00	66.60	0.3	1,113	0.03%
2024/05/21	1	65.60	0	0.00	66.30	1	1,104	0.09%
2024/05/20	1	65.80	1	66.30	66.40	0	1,100	0.00%
2024/05/17	1.6	65.47	2	65.10	64.90	-0.4	1,085	-0.04%
2024/05/16	0	0.00	17.6	66.25	66.70	-17.6	1,072	-1.64%
2024/05/15	0	0.00	31.7	65.42	65.20	-31.7	1,019	-3.11%
2024/05/14	1	62.70	0	0.00	62.70	1	970	0.10%
2024/05/13	0	0.00	2.4	62.68	62.70	-2.4	974	-0.25%
2024/05/10	0	0.00	2	62.35	62.10	-2	975	-0.21%
2024/05/09	0	0.00	4	62.00	62.00	-4	972	-0.41%
2024/05/08	0	0.00	2	61.60	62.10	-2	964	-0.21%
2024/05/07	5.1	61.17	2	61.50	61.60	3.1	962	0.33%
2024/05/06	1	62.60	4	63.48	62.90	-3	942	-0.32%
2024/05/03	2	62.20	5	62.42	62.20	-3	914	-0.33%
2024/05/02	7	61.26	0.1	61.90	61.70	6.9	895	0.77%
2024/04/30	5	61.68	8	61.58	61.30	-3	912	-0.33%
2024/04/29	0	0.00	4	59.30	59.50	-4	875	-0.46%
2024/04/26	4	57.90	2	57.90	58.00	2	884	0.23%
2024/04/25	0	57.90	0	0.00	57.80	0	886	0.00%
2024/04/23	0	0.00	1	56.90	57.10	-1	893	-0.11%
2024/04/22	1	56.10	0	0.00	56.30	1	893	0.11%
2024/04/19	0.2	56.20	0	0.00	56.40	0.2	892	0.02%
2024/04/16	0.8	57.89	0	0.00	57.20	0.8	873	0.09%
2024/04/15	1	59.60	0	0.00	59.40	1	866	0.12%
2024/04/12	4	60.43	0	0.00	60.50	4	868	0.46%
2024/04/11	3	60.40	3	60.80	61.00	0	872	0.00%
2024/04/10	2	60.80	0	0.00	60.70	2	876	0.23%
2024/04/09	15	61.73	18	61.29	61.00	-3	877	-0.34%
2024/04/08	2.8	59.38	2	59.50	58.80	0.8	862	0.09%
2024/04/03	1.3	60.58	0	0.00	60.20	1.3	854	0.15%
2024/04/02	0	0.00	1	61.00	61.30	-1	856	-0.12%
2024/04/01	1	60.10	3	60.07	60.50	-2	854	-0.23%
2024/03/29	4	60.75	3	61.17	60.80	1	905	0.11%
2024/03/28	5.1	61.24	5	60.88	60.00	0.1	891	0.01%
2024/03/27	26.6	56.19	0	0.00	57.40	26.6	838	3.17%
2024/03/26	0.8	57.71	19	58.19	57.40	-18.2	816	-2.23%
2024/03/25	0	0.00	5	58.62	58.60	-5	817	-0.61%
2024/03/21	0	0.00	3	57.93	58.10	-3	842	-0.36%
2024/03/19	0	0.00	5.5	56.85	57.10	-5.5	946	-0.58%
2024/03/14	0.2	56.60	0	0.00	56.30	0.2	970	0.02%
2024/03/13	0.2	57.18	0	0.00	56.90	0.2	970	0.02%
2024/03/11	1	56.10	0	0.00	56.20	1	975	0.10%
2024/03/08	0.1	56.30	0	0.00	56.10	0.1	973	0.01%
2024/03/07	8.1	57.17	2	57.50	56.70	6.1	969	0.63%
2024/03/06	0.4	58.80	0	0.00	58.50	0.4	970	0.04%
2024/03/05	0	0.00	1	59.30	59.00	-1	984	-0.10%
2024/03/01	0.3	57.80	1	57.80	58.00	-0.7	1,011	-0.07%
2024/02/29	0.9	57.87	1	57.40	58.20	-0.1	1,035	-0.01%
2024/02/27	2.2	58.29	1	58.10	58.10	1.2	1,068	0.11%
2024/02/23	1	61.90	10	61.70	61.00	-9	1,138	-0.79%
2024/02/22	1	62.50	0	0.00	62.30	1	1,148	0.09%
2024/02/19	0	0.00	1.5	62.00	61.90	-1.5	1,306	-0.11%
2024/02/15	0.5	59.80	0	0.00	60.80	0.5	1,357	0.04%
2024/02/05	1	60.12	0	0.00	60.20	1	1,377	0.08%
2024/02/02	1.6	61.76	0	0.00	61.20	1.6	1,372	0.11%
2024/01/31	1	63.00	0	0.00	62.70	1	1,367	0.07%
2024/01/30	1	63.60	0	0.00	63.20	1	1,367	0.07%
2024/01/26	1	65.30	1	65.90	64.20	0	1,363	0.00%
2024/01/25	0.3	64.90	1	64.70	64.50	-0.7	1,358	-0.05%
2024/01/24	1	66.00	2	65.65	65.30	-1	1,358	-0.07%
2024/01/22	1	64.10	2	64.90	63.80	-1	1,331	-0.08%
2024/01/19	0	0.00	1	62.70	63.00	-1	1,317	-0.08%
2024/01/18	1	63.40	0	0.00	62.80	1	1,321	0.08%
2024/01/17	0	0.00	1	62.30	62.30	-1	1,318	-0.08%
2024/01/16	1	63.20	0	0.00	63.10	1	1,311	0.08%
2024/01/15	0	0.00	0.1	63.50	63.20	-0.1	1,308	-0.01%
2024/01/10	0.2	63.20	0	0.00	62.50	0.2	1,310	0.02%
2024/01/09	2.3	63.76	0.2	63.80	63.60	2.1	1,305	0.16%
2024/01/08	1	64.60	0	0.00	64.70	1	1,296	0.08%
2024/01/05	7	65.40	1	65.40	65.30	6	1,291	0.46%
2024/01/04	2.3	64.23	0	0.00	64.00	2.3	1,284	0.18%
2024/01/03	2	65.65	0	0.00	65.30	2	1,281	0.16%
2023/12/27	1.5	66.43	0	0.00	66.20	1.5	1,264	0.12%
2023/12/26	3	68.13	7	67.21	66.10	-4	1,265	-0.32%
2023/12/25	2	67.35	0.1	67.10	67.50	1.9	1,204	0.16%
2023/12/22	0	0.00	0.1	67.10	66.50	-0.1	1,205	-0.01%
2023/12/21	0	0.00	0.1	66.50	66.60	-0.1	1,200	-0.01%
2023/12/18	0	0.00	0.1	66.80	66.60	-0.1	1,201	-0.01%
2023/12/15	14	67.36	7.6	66.69	66.90	6.4	1,185	0.54%
2023/12/14	1	64.40	1.1	64.79	64.70	-0.1	1,085	-0.01%
2023/12/13	1	64.30	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	1	64.90	64.90	-1	1,086	-0.09%
2023/12/11	1	63.70	0.1	64.60	63.40	0.9	1,071	0.08%
2023/12/08	1	64.40	0	0.00	64.30	1	1,067	0.09%
2023/12/06	0.5	64.50	0	0.00	64.00	0.5	1,064	0.05%
2023/11/30	1	65.90	0	0.00	65.90	1	1,057	0.09%
2023/11/28	29	66.50	0	0.00	66.80	29	1,037	2.80%
2023/11/27	9	66.00	5.1	65.91	65.90	3.9	1,013	0.39%
2023/11/24	6	66.58	2.5	66.96	66.80	3.5	992	0.35%
2023/11/21	0	0.00	11	63.10	62.70	-11	859	-1.28%
2023/11/20	1	63.30	1	63.90	63.40	0	859	0.00%
2023/11/16	2.1	63.53	11.7	63.69	63.40	-9.7	806	-1.20%
2023/11/15	0	0.00	23.5	60.20	61.30	-23.5	703	-3.34%
2023/11/13	0	0.00	1	57.50	56.80	-1	655	-0.15%
2023/11/08	0	0.00	1	59.20	59.20	-1	660	-0.15%
2023/11/06	0	0.00	2	57.75	58.30	-2	676	-0.30%
2023/11/03	0	0.00	2	57.25	57.30	-2	689	-0.29%
2023/11/01	1	56.20	0	0.00	56.20	1	707	0.14%
2023/10/31	0	0.00	3	57.10	55.80	-3	705	-0.43%
2023/10/30	0	0.00	1	56.40	56.20	-1	711	-0.14%
2023/10/24	0.5	57.70	1	57.10	57.50	-0.5	735	-0.07%
2023/10/23	1	58.00	0	0.00	57.80	1	739	0.14%
2023/10/20	0.1	57.70	0	0.00	58.30	0.1	748	0.01%
2023/10/18	3	58.67	0	0.00	58.30	3	792	0.38%
2023/10/17	15	59.47	1	59.70	59.30	14	803	1.74%
2023/10/13	10	59.75	0	0.00	59.30	10	831	1.20%
2023/10/12	0	0.00	2	59.20	59.50	-2	835	-0.24%
2023/10/06	6	59.48	0.3	59.80	59.00	5.7	839	0.68%
2023/10/04	0.5	57.60	0	0.00	57.80	0.5	853	0.06%
2023/09/28	0	0.00	1	59.80	59.00	-1	895	-0.11%
2023/09/27	4.6	59.68	0	0.00	59.30	4.6	898	0.51%
2023/09/25	1	60.70	1	61.60	60.70	0	884	0.00%
2023/09/22	2	60.60	0	0.00	60.70	2	878	0.23%
2023/09/21	2	61.30	0	0.00	61.20	2	901	0.22%
2023/09/19	5	62.90	0	0.00	62.50	5	922	0.54%
2023/09/18	0	0.00	3	62.47	62.70	-3	922	-0.33%
2023/09/15	2	61.95	0	0.00	61.70	2	916	0.22%
2023/09/14	0	0.00	0	64.20	62.40	0	929	0.00%
2023/09/13	0	0.00	1	62.10	61.90	-1	945	-0.11%
2023/09/12	0	0.00	3	61.40	61.70	-3	963	-0.31%
2023/09/11	4	61.20	0	0.00	61.10	4	975	0.41%
2023/09/04	0.4	63.20	0	0.00	63.10	0.4	1,097	0.03%
2023/09/01	5.2	63.16	0	0.00	63.10	5.2	1,134	0.46%
2023/08/31	0	0.00	4	62.10	61.90	-4	1,221	-0.33%
2023/08/30	0.2	62.26	0	0.00	62.40	0.2	1,321	0.02%
2023/08/29	1.2	61.02	0	0.00	61.50	1.2	1,334	0.09%
2023/08/28	2	61.15	0	0.00	60.90	2	1,343	0.15%
2023/08/25	0	0.00	0.1	61.80	61.80	-0.1	1,351	-0.01%
2023/08/24	0.5	61.90	0	0.00	61.50	0.5	1,367	0.04%
2023/08/23	3	62.60	0	0.00	62.30	3	1,374	0.22%
2023/08/22	0	0.00	1	62.80	62.80	-1	1,383	-0.07%
2023/08/21	3	62.53	2	63.00	63.00	1	1,391	0.07%
2023/08/18	1	63.97	0	0.00	63.00	1	1,395	0.07%
2023/08/15	0	0.00	1	63.80	64.00	-1	1,410	-0.07%
2023/08/14	1.5	64.10	0	0.00	63.90	1.5	1,427	0.11%
2023/08/11	2	67.05	0	0.00	66.60	2	1,431	0.14%
2023/08/10	2	67.80	1.2	67.60	67.90	0.8	1,442	0.06%
2023/08/09	2	68.00	3	67.47	68.00	-1	1,441	-0.07%
2023/08/08	2	66.25	0	0.00	66.30	2	1,441	0.14%
2023/08/07	1	67.10	0	0.00	67.20	1	1,457	0.07%
2023/08/04	1	66.40	0	0.00	67.10	1	1,461	0.07%
2023/08/02	2	67.00	0	0.00	66.60	2	1,479	0.14%
2023/08/01	2	67.40	0	0.00	67.30	2	1,519	0.13%
2023/07/28	1	68.80	1	68.80	68.80	0	1,572	0.00%
2023/07/27	0	0.00	1	68.80	68.40	-1	1,574	-0.06%
2023/07/26	0	0.00	3	67.30	67.00	-3	1,571	-0.19%
2023/07/25	2	67.45	3	67.47	67.60	-1	1,570	-0.06%
2023/07/24	5	67.14	2	67.55	68.00	3	1,561	0.19%
2023/07/21	3.3	67.46	1	68.20	66.90	2.3	1,540	0.15%
2023/07/20	2	67.70	2	68.20	68.10	0	1,542	0.00%
2023/07/19	0.3	68.50	2	67.80	67.80	-1.7	1,541	-0.11%
2023/07/18	0.3	69.30	0	0.00	68.50	0.3	1,542	0.02%
2023/07/14	3	68.87	0	0.00	69.00	3	1,555	0.19%
2023/07/13	2	69.30	3	69.57	69.00	-1	1,578	-0.06%
2023/07/11	4	68.63	0	0.00	68.70	4	1,626	0.25%
2023/07/10	0	0.00	7	69.96	68.70	-7	1,621	-0.43%
2023/07/07	4	70.75	0	0.00	70.40	4	1,594	0.25%
2023/07/06	3.3	72.72	0	0.00	72.10	3.3	1,573	0.21%
2023/07/03	1	73.50	1	73.50	73.40	0	1,544	0.00%
2023/06/30	1	72.90	0	0.00	72.90	1	1,550	0.06%
2023/06/29	5	72.92	0	0.00	72.80	5	1,548	0.32%
2023/06/28	1	73.20	0	0.00	73.50	1	1,520	0.07%
2023/06/27	1	73.90	0	0.00	73.10	1	1,520	0.07%
2023/06/21	2	74.90	0	0.00	74.60	2	1,495	0.13%
2023/06/19	6	74.27	1	74.80	74.20	5	1,474	0.34%
2023/06/16	1	74.20	0	0.00	74.40	1	1,455	0.07%
2023/06/14	0	0.00	2	75.50	75.60	-2	1,430	-0.14%
2023/06/13	2	77.40	3	76.63	76.20	-1	1,420	-0.07%
2023/06/12	1	74.90	3	75.60	75.70	-2	1,365	-0.15%
2023/06/09	7	74.46	0	0.00	74.80	7	1,345	0.52%
2023/06/08	6	74.90	0	0.00	74.50	6	1,340	0.45%
2023/06/07	7	75.46	0	0.00	75.60	7	1,353	0.52%
2023/06/06	17	76.79	5	77.40	76.70	12	1,323	0.91%
2023/06/05	2	78.15	9	77.96	79.80	-7	1,248	-0.56%
2023/06/02	1	73.90	0	0.00	74.30	1	1,157	0.09%
2023/06/01	2	74.10	1	74.30	74.50	1	1,154	0.09%
2023/05/31	0	0.00	2	73.65	73.50	-2	1,144	-0.17%
2023/05/26	1	75.20	0	0.00	74.40	1	1,118	0.09%
2023/05/24	1	75.60	0	0.00	75.60	1	1,114	0.09%
2023/05/23	2	76.15	0	0.00	76.40	2	1,113	0.18%
2023/05/18	2	75.10	2	75.00	75.30	0	1,162	0.00%
2023/05/17	0	0.00	3	74.60	74.50	-3	1,143	-0.26%
2023/05/15	0	73.60	0	0.00	73.40	0	1,112	0.00%
2023/05/12	1.5	74.78	0	0.00	74.40	1.5	1,110	0.14%
2023/05/10	1	76.00	0	0.00	76.60	1	1,108	0.09%
2023/05/09	1	76.50	1	76.50	76.50	0	1,111	0.00%
2023/05/08	0	77.40	0	0.00	77.50	0	1,121	0.00%
2023/05/05	3.5	77.44	0	0.00	77.10	3.5	1,086	0.32%
2023/05/04	0	0.00	5	78.20	78.80	-5	1,070	-0.47%
2023/05/03	3	79.50	0	0.00	79.20	3	1,064	0.28%
2023/04/25	0	0.00	1	80.20	78.90	-1	1,108	-0.09%
2023/04/21	3	81.57	2	80.95	80.80	1	1,124	0.09%
2023/04/20	1	81.70	0	0.00	81.60	1	1,128	0.09%
2023/04/19	2	82.75	0	0.00	82.20	2	1,145	0.17%
2023/04/18	0	0.00	1	83.90	83.80	-1	1,206	-0.08%
2023/04/17	1	82.90	0	0.00	82.70	1	1,217	0.08%
2023/04/14	0	0.00	2	83.60	83.80	-2	1,240	-0.16%
2023/04/13	1	82.10	0	0.00	82.60	1	1,215	0.08%
2023/03/28	0	0.00	1	81.70	81.90	-1	1,293	-0.08%
2023/03/24	1	83.40	5	83.32	83.40	-4	1,335	-0.30%
2023/03/23	0	0.00	1	82.50	82.60	-1	1,372	-0.07%
2023/03/22	5	82.70	0	0.00	82.40	5	1,449	0.34%
2023/03/16	2	80.15	1	79.90	79.90	1	1,465	0.07%
2023/03/15	0	0.00	1	81.40	81.40	-1	1,464	-0.07%
2023/03/14	5	81.74	0	0.00	81.80	5	1,487	0.34%
2023/03/10	7	83.03	3	83.80	82.40	4	1,505	0.27%
2023/03/09	1	84.30	0	0.00	84.60	1	1,517	0.07%
2023/03/08	1	84.20	0	0.00	84.30	1	1,539	0.06%
2023/03/07	1	84.70	0	0.00	85.00	1	1,542	0.06%
2023/03/06	8	85.44	2.2	85.49	85.50	5.8	1,540	0.38%
2023/03/03	0	0.00	1	84.70	84.50	-1	1,548	-0.06%
2023/03/02	8	83.95	0	0.00	84.10	8	1,555	0.51%
2023/03/01	2	84.60	0	0.00	84.50	2	1,559	0.13%
2023/02/23	1	86.70	2	87.00	86.70	-1	1,625	-0.06%
2023/02/20	5	85.84	0	0.00	86.10	5	1,748	0.29%
2023/02/17	4	86.00	0	0.00	86.80	4	1,749	0.23%
2023/02/16	2	86.90	2	86.20	86.90	0	1,737	0.00%
2023/02/06	0	0.00	1	86.30	86.50	-1	2,175	-0.05%
2023/02/03	2	84.95	1	85.10	84.60	1	2,158	0.05%
2023/02/01	1	84.50	0	0.00	85.10	1	2,140	0.05%
2023/01/31	4	84.60	1	84.40	85.00	3	2,127	0.14%
2023/01/30	0	0.00	1	83.20	83.40	-1	2,112	-0.05%
2023/01/17	0	0.00	2	82.40	82.10	-2	2,120	-0.09%
2023/01/16	1	82.20	1	82.20	81.70	0	2,139	0.00%
2023/01/13	4	81.70	0	0.00	81.50	4	2,163	0.18%
2023/01/12	6.5	81.75	4	81.30	81.30	2.5	2,209	0.11%
2023/01/11	2	82.65	1	83.70	82.70	1	2,245	0.04%
2023/01/10	1	82.90	0	0.00	82.90	1	2,256	0.04%
2023/01/09	0	0.00	5	83.48	83.80	-5	2,275	-0.22%
2023/01/06	2	82.20	2	81.95	83.90	0	2,282	0.00%
2023/01/05	1	85.40	1	86.40	85.60	0	2,227	0.00%
2023/01/04	4	85.90	1	85.90	86.00	3	2,202	0.14%
2023/01/03	1	87.30	0	0.00	87.80	1	2,204	0.05%
2022/12/29	4	89.15	0	0.00	89.60	4	2,264	0.18%
2022/12/28	2.5	91.14	1	89.40	89.30	1.5	2,275	0.07%
2022/12/26	2	92.40	0	0.00	92.50	2	2,317	0.09%
2022/12/23	2	91.30	2	93.30	93.30	0	2,347	0.00%
2022/12/22	2	92.70	0	0.00	92.60	2	2,364	0.08%
2022/12/16	1	92.20	1	94.90	94.90	0	2,579	0.00%
2022/12/15	2	94.25	0	0.00	93.50	2	2,550	0.08%
2022/12/14	1	95.50	8	94.95	95.60	-7	2,512	-0.28%
2022/12/12	1	89.10	1	91.50	91.40	0	2,429	0.00%
2022/12/07	2	90.30	2	90.30	90.50	0	2,432	0.00%
2022/12/06	3.5	91.74	4	91.60	91.70	-0.5	2,420	-0.02%
2022/12/05	0	0.00	1	92.30	92.00	-1	2,397	-0.04%
2022/12/01	1	90.70	2	89.80	90.90	-1	2,370	-0.04%
2022/11/30	0	0.00	5	88.90	88.90	-5	2,329	-0.21%
2022/11/28	1	86.00	0	0.00	86.50	1	2,295	0.04%
2022/11/25	2	87.70	2	88.90	86.80	0	2,290	0.00%
2022/11/23	1	88.50	1	87.60	87.50	0	2,266	0.00%
2022/11/22	6	87.80	0	0.00	88.20	6	2,255	0.27%
2022/11/21	13	91.41	10	89.56	89.60	3	2,244	0.13%
2022/11/18	4	91.63	4.1	92.58	92.10	-0.1	2,206	0.00%
2022/11/17	3	87.87	12	89.23	89.20	-9	2,153	-0.42%
2022/11/16	2	87.90	2	88.75	87.50	0	2,132	0.00%
2022/11/15	7	87.66	0	0.00	87.80	7	2,185	0.32%
2022/11/14	3	87.13	2	87.90	87.60	1	2,285	0.04%
2022/11/11	2	86.70	1	87.20	86.70	1	2,271	0.04%
2022/11/09	0	0.00	3	87.37	87.00	-3	2,211	-0.14%
2022/11/08	7	86.29	9	86.73	87.00	-2	2,183	-0.09%
2022/11/07	7.1	85.74	6	86.35	85.70	1.1	2,137	0.05%
2022/11/04	4	83.28	1	85.90	85.00	3	2,025	0.15%
2022/11/03	1	85.70	13.1	84.38	85.70	-12.1	1,940	-0.62%
2022/11/02	1	80.60	2	79.10	80.30	-1	1,823	-0.05%
2022/10/31	1	77.80	0	0.00	77.80	1	1,792	0.06%
2022/10/28	2	78.30	0	0.00	77.90	2	1,789	0.11%
2022/10/27	1	80.50	1	80.30	80.20	0	1,778	0.00%
2022/10/26	0	0.00	2	80.00	79.10	-2	1,782	-0.11%
2022/10/21	1	82.10	1	82.90	81.60	0	1,741	0.00%
2022/10/20	2	83.70	0	0.00	82.10	2	1,712	0.12%
2022/10/19	0	0.00	2	83.85	83.90	-2	1,658	-0.12%
2022/10/14	2	82.00	2	81.00	81.60	0	1,530	0.00%
2022/10/13	2	78.80	1	76.50	76.70	1	1,501	0.07%
2022/10/12	0	0.00	10	79.60	79.60	-10	1,480	-0.68%
2022/10/11	1.2	81.54	0	0.00	79.60	1.2	1,466	0.08%
2022/10/07	4	84.15	6	84.55	84.70	-2	1,428	-0.14%
2022/10/06	1	83.20	1	82.90	82.80	0	1,358	0.00%
2022/10/05	7	81.90	0	0.00	81.80	7	1,349	0.52%
2022/10/04	0	0.00	1.5	81.67	81.70	-1.5	1,348	-0.11%
2022/10/03	0	0.00	0.6	79.17	79.50	-0.6	1,340	-0.04%
2022/09/30	2	73.85	5	75.04	76.60	-3	1,317	-0.23%
2022/09/29	4	76.18	0	0.00	76.00	4	1,305	0.31%
2022/09/28	6	77.58	11	78.18	74.80	-5	1,294	-0.39%
2022/09/27	9	82.11	5	82.30	82.30	4	1,232	0.32%
2022/09/26	1	81.90	2	80.60	79.10	-1	1,199	-0.08%
2022/09/23	8	83.79	15	83.49	82.00	-7	1,180	-0.59%
2022/09/19	1	80.20	2	79.80	79.00	-1	1,077	-0.09%
2022/09/15	9	81.69	5	82.02	81.20	4	1,071	0.37%
2022/09/13	2	81.25	0	0.00	81.30	2	1,077	0.19%
2022/09/12	0	0.00	1	80.40	80.70	-1	1,087	-0.09%
2022/09/01	0	0.00	1	79.80	79.80	-1	1,110	-0.09%
2022/08/30	0	0.00	2	80.10	80.30	-2	1,099	-0.18%
2022/08/29	3	79.40	0	0.00	79.20	3	1,092	0.27%
2022/08/26	2	81.60	2	82.30	81.50	0	1,090	0.00%
2022/08/25	2	80.20	2	81.40	80.70	0	1,074	0.00%
2022/08/23	0	0.00	2	81.50	81.50	-2	1,097	-0.18%
2022/08/22	11.1	81.70	6	84.30	81.40	5.1	1,105	0.46%
2022/08/19	11	81.88	14.3	82.06	83.60	-3.3	1,037	-0.32%
2022/08/17	2	76.80	1	77.30	76.80	1	930	0.11%
2022/08/11	0	0.00	3	76.30	76.60	-3	904	-0.33%
2022/08/10	1	73.50	0	0.00	73.80	1	894	0.11%
2022/08/09	1	73.60	1	74.20	74.50	0	896	0.00%
2022/08/08	1	74.40	0	0.00	74.10	1	902	0.11%
2022/08/04	0	0.00	1	74.50	74.60	-1	940	-0.11%
2022/08/03	0	0.00	1	74.80	74.90	-1	962	-0.10%
2022/08/02	3	76.43	0	0.00	75.00	3	998	0.30%
2022/08/01	1	77.50	3	77.70	77.80	-2	1,004	-0.20%
2022/07/29	3	78.20	2	78.60	78.10	1	1,007	0.10%
2022/07/26	1	77.00	1	76.40	76.90	0	996	0.00%
2022/07/25	0	0.00	2	77.20	77.20	-2	995	-0.20%
2022/07/22	7	77.27	8	76.78	76.60	-1	997	-0.10%
2022/07/20	0	0.00	3	76.30	75.50	-3	1,005	-0.30%
2022/07/18	1	75.60	0	0.00	75.70	1	1,010	0.10%
2022/07/14	0	0.00	4	74.80	75.60	-4	1,016	-0.39%
2022/07/12	2	73.00	2	72.00	71.80	0	1,004	0.00%
2022/07/11	5	74.46	4	74.70	74.50	1	991	0.10%
2022/07/08	4	72.80	1	72.10	72.50	3	979	0.31%
2022/07/07	2	72.10	1	72.40	72.10	1	970	0.10%
2022/07/06	0.1	72.00	0	0.00	71.00	0.1	953	0.01%
2022/07/05	3	72.33	2	74.70	72.60	1	950	0.11%
2022/07/04	3	72.37	2	73.40	71.90	1	946	0.11%
2022/07/01	3.1	74.97	4	72.80	72.10	-0.9	953	-0.10%
2022/06/30	0	0.00	3	76.87	76.50	-3	941	-0.32%
2022/06/29	5	77.26	0	0.00	76.60	5	942	0.53%
2022/06/28	1	78.30	1	78.90	78.40	0	942	0.00%
2022/06/27	1	79.10	3	79.20	79.90	-2	966	-0.21%
2022/06/24	5	77.48	3	77.90	77.80	2	972	0.21%
2022/06/23	2	76.60	7	76.86	76.70	-5	976	-0.51%
2022/06/22	6	76.93	14	75.86	75.90	-8	986	-0.81%
2022/06/21	5	78.14	6	79.23	79.10	-1	979	-0.10%
2022/06/20	7	78.57	2	78.60	77.50	5	981	0.51%
2022/06/17	3.1	79.26	0	0.00	81.00	3.1	970	0.32%
2022/06/16	10	83.10	11	81.67	80.50	-1	975	-0.10%
2022/06/15	5	85.02	6	85.13	84.90	-1	956	-0.10%
2022/06/14	2	85.00	0	0.00	85.00	2	968	0.21%
2022/06/13	4	85.13	4	84.85	85.00	0	969	0.00%
2022/06/10	2	87.60	2	87.10	87.00	0	978	0.00%
2022/06/06	2	87.70	0	0.00	87.60	2	1,039	0.19%
2022/06/02	6	88.40	8	88.71	88.50	-2	1,083	-0.18%
2022/06/01	8	88.89	2	88.20	88.10	6	1,104	0.54%
2022/05/31	3	87.83	5	89.92	90.90	-2	1,086	-0.18%
2022/05/30	9	92.16	1	91.00	92.50	8	1,046	0.76%
2022/05/27	0.2	89.30	0	0.00	89.00	0.2	1,018	0.02%
2022/05/26	2	88.90	7	88.30	89.00	-5	1,017	-0.49%
2022/05/25	1	86.80	4	86.60	86.80	-3	1,032	-0.29%
2022/05/24	4	85.55	5	86.10	85.50	-1	1,055	-0.09%
2022/05/23	2	85.20	2	85.80	85.30	0	1,071	0.00%
2022/05/20	2	85.00	2	85.10	84.90	0	1,079	0.00%
2022/05/19	6	83.22	4	83.95	84.00	2	1,075	0.19%
2022/05/17	2	84.00	4	83.70	84.00	-2	1,070	-0.19%
2022/05/16	1	83.00	1	82.50	82.40	0	1,064	0.00%
2022/05/13	2	81.65	0	0.00	82.20	2	1,063	0.19%
2022/05/12	1.1	81.21	4	80.80	80.60	-2.9	1,057	-0.28%
2022/05/11	3.1	84.00	1	83.90	83.40	2.1	1,045	0.20%
2022/05/10	6	86.02	2	86.50	86.50	4	1,023	0.39%
2022/05/09	0	0.00	1	90.50	89.90	-1	988	-0.10%
2022/05/06	7	92.29	0	0.00	92.40	7	972	0.72%
2022/05/05	0	0.00	2	94.20	94.00	-2	972	-0.21%
2022/05/04	0	0.00	2	93.40	93.10	-2	975	-0.21%
2022/05/03	1	91.10	2	92.80	93.00	-1	987	-0.10%
2022/04/29	11	92.52	0	0.00	91.70	11	995	1.11%
2022/04/27	4	91.83	10	90.70	91.70	-6	1,005	-0.60%
2022/04/25	2	93.00	0	0.00	92.40	2	1,007	0.20%
2022/04/21	1	96.60	1	97.00	96.40	0	1,026	0.00%
2022/04/19	0	0.00	1	95.40	96.20	-1	1,037	-0.10%
2022/04/13	0	0.00	3	93.67	93.80	-3	1,132	-0.26%
2022/04/12	1	91.90	0	0.00	92.90	1	1,166	0.09%
2022/04/11	3	93.37	2	92.80	92.80	1	1,164	0.09%
2022/04/08	1	95.80	0	0.00	95.80	1	1,162	0.09%
2022/04/07	10	97.10	0	0.00	96.70	10	1,160	0.86%
2022/04/01	0	0.00	1	97.50	97.50	-1	1,151	-0.09%
2022/03/31	0.1	96.50	0	0.00	95.90	0.1	1,155	0.01%
2022/03/30	3	97.20	0	0.00	97.00	3	1,162	0.26%
2022/03/25	1	96.80	0	0.00	95.80	1	1,217	0.08%
2022/03/24	1	96.50	1	96.80	96.50	0	1,227	0.00%
2022/03/23	1	96.00	1	96.90	96.30	0	1,234	0.00%
2022/03/22	0.2	95.60	2	95.20	95.90	-1.9	1,244	-0.15%
2022/03/21	0	0.00	17	94.59	96.00	-17	1,247	-1.36%
2022/03/18	0	0.00	1	94.10	93.10	-1	1,230	-0.08%
2022/03/17	0	0.00	4	93.28	93.80	-4	1,242	-0.32%
2022/03/14	1	92.50	0	0.00	92.30	1	1,249	0.08%
2022/03/10	0	0.00	2	93.80	94.00	-2	1,270	-0.16%
2022/03/09	2	93.00	0	0.00	93.30	2	1,259	0.16%
2022/03/08	2	93.20	5	93.34	94.10	-3	1,259	-0.24%
2022/03/07	0	0.00	2	91.20	91.50	-2	1,247	-0.16%
2022/03/04	0	0.00	12	90.32	90.00	-12	1,227	-0.98%
2022/03/02	0	0.00	1	90.30	90.90	-1	1,239	-0.08%
2022/02/25	2	88.90	0	0.00	90.00	2	1,244	0.16%
2022/02/24	2.1	90.19	10	90.00	89.60	-7.9	1,226	-0.65%
2022/02/23	2	91.65	1	92.60	91.30	1	1,208	0.08%
2022/02/22	4	92.10	0	0.00	91.80	4	1,244	0.32%
2022/02/18	2	92.70	0	0.00	92.90	2	1,270	0.16%
2022/02/17	1	93.40	0	0.00	93.40	1	1,283	0.08%
2022/02/16	0	0.00	1	93.50	93.50	-1	1,295	-0.08%
2022/02/15	3	92.93	0	0.00	92.60	3	1,302	0.23%
2022/02/14	5	93.16	1	93.00	93.10	4	1,314	0.30%
2022/02/11	3	95.27	20	95.55	95.10	-17	1,314	-1.29%
2022/02/10	0	0.00	1	98.60	98.50	-1	1,315	-0.08%
2022/02/09	1	97.20	0	0.00	97.90	1	1,353	0.07%
2022/02/08	0	0.00	1	97.40	97.50	-1	1,367	-0.07%
2022/01/24	2	96.05	20	96.53	96.60	-18	1,433	-1.26%
2022/01/21	2	98.50	0	0.00	98.00	2	1,439	0.14%
2022/01/19	0	0.00	2	99.20	99.40	-2	1,460	-0.14%
2022/01/17	1	100.00	4	100.13	100.50	-3	1,459	-0.21%
2022/01/14	3.5	98.87	31	98.52	98.30	-27.5	1,460	-1.88%
2022/01/10	32	102.00	0	0.00	102.00	32	1,437	2.23%
2022/01/07	2	104.50	1	104.00	103.00	1	1,433	0.07%
2022/01/06	13	104.92	15	105.67	105.00	-2	1,416	-0.14%
2022/01/05	28	104.09	2	104.25	103.00	26	1,361	1.91%
2022/01/04	0	0.00	5	101.60	102.00	-5	1,334	-0.37%
2022/01/03	2	101.75	4	101.00	101.50	-2	1,336	-0.15%
2021/12/30	0	0.00	3	102.00	102.00	-3	1,329	-0.23%
2021/12/29	0	0.00	3	102.00	102.00	-3	1,336	-0.22%
2021/12/28	1	102.00	1	103.00	102.00	0	1,327	0.00%
2021/12/27	2	102.50	0.1	103.50	102.50	1.9	1,330	0.14%
2021/12/24	3	102.00	1	103.50	103.50	2	1,327	0.15%
2021/12/22	3	102.83	0	0.00	102.50	3	1,334	0.22%
2021/12/21	29	106.29	28	105.64	105.00	1	1,320	0.08%
2021/12/20	0	0.00	1	104.50	105.00	-1	1,266	-0.08%
2021/12/17	1.2	102.07	0	0.00	103.50	1.2	1,249	0.09%
2021/12/16	0	0.00	2	102.75	103.50	-2	1,242	-0.16%
2021/12/14	0	0.00	1	100.50	100.50	-1	1,236	-0.08%
2021/12/13	2	102.00	0	0.00	101.00	2	1,231	0.16%
2021/12/10	2	103.50	0	0.00	104.00	2	1,224	0.16%
2021/12/09	2	103.50	4	104.50	103.50	-2	1,231	-0.16%
2021/12/08	0	0.00	4	102.50	102.50	-4	1,214	-0.33%
2021/12/07	1	102.00	5	102.50	102.50	-4	1,216	-0.33%
2021/12/06	13.2	101.75	0	0.00	101.50	13.2	1,218	1.08%
2021/12/03	2	103.50	0	0.00	104.50	2	1,209	0.17%
2021/12/02	13	103.35	0	0.00	104.50	13	1,218	1.07%
2021/12/01	2	104.25	5	103.30	104.50	-3	1,199	-0.25%
2021/11/26	1	99.90	0	0.00	99.60	1	1,185	0.08%
2021/11/25	9	102.56	3	103.83	101.00	6	1,179	0.51%
2021/11/24	0	0.00	1	100.50	101.00	-1	1,168	-0.09%
2021/11/23	1	102.00	0	0.00	101.50	1	1,166	0.09%
2021/11/22	5	101.90	5	103.00	103.50	0	1,165	0.00%
2021/11/19	7	104.93	5	105.70	103.50	2	1,161	0.17%
2021/11/18	2	102.00	0	0.00	101.50	2	1,121	0.18%
2021/11/17	1	102.51	2	103.50	102.00	-1	1,121	-0.09%
2021/11/16	9	102.28	6	102.42	102.00	3	1,123	0.27%
2021/11/15	0	0.00	3	102.50	102.50	-3	1,133	-0.26%
2021/11/11	2	100.75	13	100.92	99.90	-11	1,160	-0.95%
2021/11/10	1	99.60	0	0.00	99.50	1	1,187	0.08%
2021/11/09	13	99.98	2	100.25	100.00	11	1,220	0.90%
2021/11/08	2	100.50	4	100.25	101.50	-2	1,306	-0.15%
2021/11/05	1	97.10	2	96.00	97.70	-1	1,292	-0.08%
2021/11/04	5	99.96	11	100.95	98.50	-6	1,300	-0.46%
2021/11/03	1	98.70	3	99.33	98.20	-2	1,304	-0.15%
2021/11/02	4	98.80	4	99.63	98.00	0	1,292	0.00%
2021/11/01	3	98.03	3	98.60	97.80	0	1,283	0.00%
2021/10/29	3	97.33	0	0.00	97.10	3	1,294	0.23%
2021/10/28	10	99.50	3	98.43	98.60	7	1,288	0.54%
2021/10/25	2	93.80	2	94.40	94.70	0	1,344	0.00%
2021/10/22	4	93.85	4	94.35	94.40	0	1,392	0.00%
2021/10/19	0	0.00	3	94.33	94.00	-3	1,472	-0.20%
2021/10/05	1	93.90	1	93.70	93.90	0	2,022	0.00%
2021/10/04	2	93.25	3	94.10	92.70	-1	2,047	-0.05%
2021/10/01	1	92.50	0	0.00	92.30	1	2,071	0.05%
2021/09/29	0.1	94.80	2	94.70	94.50	-2	2,159	-0.09%
2021/09/27	2	99.55	0	0.00	99.30	2	2,226	0.09%
2021/09/24	0	0.00	1	100.00	99.80	-1	2,338	-0.04%
2021/09/23	6	99.15	0	0.00	98.60	6	2,605	0.23%
2021/09/22	2	98.40	0	0.00	98.30	2	2,927	0.07%
2021/09/15	2	99.70	2	99.30	99.30	0	3,067	0.00%
2021/09/14	3	100.50	1	100.50	100.50	2	3,104	0.06%
2021/09/09	4.1	101.52	4	102.00	101.50	0.1	3,259	0.00%
2021/09/08	1	100.50	0	0.00	100.50	1	3,294	0.03%
2021/09/07	1	104.50	0	0.00	103.50	1	3,305	0.03%
2021/09/06	2	108.00	0	0.00	106.00	2	3,315	0.06%
2021/09/03	9	108.61	2.1	110.00	108.50	6.9	3,328	0.21%
2021/09/02	5	108.70	0	0.00	108.00	5	3,340	0.15%
2021/09/01	0	0.00	18	110.28	110.50	-18	3,347	-0.54%
2021/08/30	2	108.00	4	108.50	108.00	-2	3,502	-0.06%
2021/08/26	4	107.25	0	0.00	107.50	4	3,560	0.11%
2021/08/25	0	0.00	7	109.00	109.00	-7	3,711	-0.19%
2021/08/24	4	108.25	6	108.83	108.00	-2	3,832	-0.05%
2021/08/23	0	0.00	2	106.00	106.50	-2	3,861	-0.05%
2021/08/20	0	0.00	9	104.06	103.50	-9	3,873	-0.23%
2021/08/19	11	103.14	0	0.00	101.50	11	3,890	0.28%
2021/08/18	2	106.75	1	105.00	107.00	1	3,886	0.03%
2021/08/17	1	105.00	0	0.00	104.00	1	3,907	0.03%
2021/08/16	13	107.65	3	107.67	107.50	10	3,914	0.26%
2021/08/13	5	112.00	6	112.17	112.00	-1	3,897	-0.03%
2021/08/12	10	115.25	14	114.46	114.00	-4	3,876	-0.10%
2021/08/11	12.1	109.69	11	107.64	106.50	1.1	3,793	0.03%
2021/08/10	30	109.00	30	108.33	110.00	0	3,807	0.00%
2021/08/06	10	114.75	0	0.00	114.00	10	3,838	0.26%
2021/08/05	0	0.00	5	115.00	114.00	-5	3,888	-0.13%
2021/08/04	1	114.50	0	0.00	113.50	1	4,000	0.02%
2021/08/02	2	114.75	2	113.00	113.50	0	4,094	0.00%
2021/07/30	7	116.79	4	117.50	116.50	3	4,069	0.07%
2021/07/29	2	117.50	2	118.50	118.50	0	4,076	0.00%
2021/07/28	2	119.00	0	0.00	118.00	2	4,088	0.05%
2021/07/27	10	121.80	3	120.50	120.00	7	4,106	0.17%
2021/07/26	4	122.75	10.5	123.67	124.00	-6.5	4,110	-0.16%
2021/07/23	12	122.54	3	122.00	121.50	9	4,110	0.22%
2021/07/22	14	123.50	42	122.65	123.00	-28	4,128	-0.68%
2021/07/21	6	117.92	16	117.59	117.00	-10	4,135	-0.24%
2021/07/20	4	119.25	13	119.27	118.50	-9	4,137	-0.22%
2021/07/19	7	122.36	3	123.00	122.00	4	4,137	0.10%
2021/07/16	9	122.33	2	123.50	123.50	7	4,234	0.17%
2021/07/15	42	124.18	0	0.00	123.00	42	4,344	0.97%
2021/07/14	26	128.19	8	128.50	128.00	18	4,392	0.41%
2021/07/13	4	123.13	1	124.50	122.50	3	4,417	0.07%
2021/07/12	2	124.00	3	122.33	122.00	-1	4,420	-0.02%
2021/07/09	1	121.50	2	121.75	121.50	-1	4,396	-0.02%
2021/07/08	1	123.00	2	123.50	123.00	-1	4,414	-0.02%
2021/07/07	3	120.83	9	121.72	121.50	-6	4,409	-0.14%
2021/07/06	39	125.67	36	121.58	122.00	3	4,404	0.07%
2021/07/05	11	124.50	9	124.78	125.50	2	4,371	0.05%
2021/07/02	2	121.50	3	122.17	122.00	-1	4,331	-0.02%
2021/07/01	5.5	124.64	7	123.79	121.50	-1.5	4,310	-0.03%
2021/06/30	23	125.52	14	123.57	123.50	9	4,217	0.21%
2021/06/29	44	118.33	58.1	122.24	123.50	-14.1	3,980	-0.35%
2021/06/28	4	112.75	4	112.88	112.50	0	3,692	0.00%
2021/06/25	2	112.00	2	113.00	114.00	0	3,720	0.00%
2021/06/24	9	112.44	14	111.82	111.00	-5	3,697	-0.14%
2021/06/23	4	109.13	6	110.25	110.00	-2	3,667	-0.05%
2021/06/22	5	107.70	7	108.14	108.50	-2	3,669	-0.05%
2021/06/21	8	105.94	6	106.08	105.50	2	3,627	0.06%
2021/06/18	6	108.50	35	108.41	108.50	-29	3,677	-0.79%
2021/06/17	4	105.25	4	106.50	106.50	0	3,636	0.00%
2021/06/16	2.1	104.53	4	105.50	104.50	-1.9	3,624	-0.05%
2021/06/15	33	104.77	0	0.00	104.00	33	3,650	0.90%
2021/06/11	1	105.50	55	105.52	105.50	-54	3,689	-1.46%
2021/06/10	1	104.50	1	105.00	105.00	0	3,790	0.00%
2021/06/09	1	103.50	3	103.83	103.50	-2	3,819	-0.05%
2021/06/08	9	104.94	0	0.00	104.00	9	3,912	0.23%
2021/06/07	5	104.50	13	105.38	108.00	-8	3,962	-0.20%
2021/06/04	3	103.33	4	103.88	102.50	-1	4,095	-0.02%
2021/06/03	1	104.50	1	103.00	103.00	0	4,345	0.00%
2021/06/02	64	104.21	5	105.00	104.00	59	4,383	1.35%
2021/06/01	4	104.63	12	104.75	108.00	-8	4,304	-0.19%
2021/05/31	7	99.36	2	100.25	98.40	5	4,251	0.12%
2021/05/28	2	97.65	3	97.67	97.50	-1	4,222	-0.02%
2021/05/27	8	99.49	4	99.95	100.00	4	4,226	0.09%
2021/05/26	10	100.50	0	0.00	101.00	10	4,226	0.24%
2021/05/25	8	99.08	3	99.83	99.10	5	4,220	0.12%
2021/05/21	4	94.58	4	94.90	94.90	0	4,210	0.00%
2021/05/20	2	93.05	0	0.00	92.20	2	4,221	0.05%
2021/05/19	1	93.70	0	0.00	94.60	1	4,217	0.02%
2021/05/18	1	92.40	2	94.80	96.00	-1	4,219	-0.02%
2021/05/17	2.1	88.86	3	89.23	89.10	-1	4,222	-0.02%
2021/05/14	3	94.77	3	95.43	93.50	0	4,194	0.00%
2021/05/13	3.1	92.66	4	91.45	93.50	-0.9	4,154	-0.02%
2021/05/12	18.1	96.66	10	95.05	92.30	8.1	4,101	0.20%
2021/05/11	6	106.17	0	0.00	102.50	6	3,983	0.15%
2021/05/10	3	114.17	0	0.00	113.00	3	3,907	0.08%
2021/05/07	14	116.75	11	116.68	117.50	3	3,902	0.08%
2021/05/06	8	115.25	4	115.75	113.50	4	3,925	0.10%
2021/05/05	9	117.56	6	118.58	116.50	3	3,944	0.08%
2021/05/04	13	116.04	0	0.00	116.00	13	3,955	0.33%
2021/05/03	3	121.00	4	121.88	121.00	-1	3,921	-0.03%
2021/04/29	7	124.29	1	126.00	123.50	6	3,922	0.15%
2021/04/28	1	125.50	3	126.33	127.00	-2	3,919	-0.05%
2021/04/27	5	128.00	8	127.19	127.50	-3	3,929	-0.08%
2021/04/26	1	122.50	0	0.00	122.50	1	3,878	0.03%
2021/04/23	2.2	123.68	1	123.00	123.00	1.2	3,862	0.03%
2021/04/22	5	126.60	2	128.75	123.00	3	3,950	0.08%
2021/04/21	6	130.57	7	128.86	128.00	-1	4,004	-0.02%
2021/04/20	13	134.42	8	135.00	136.00	5	3,898	0.13%
2021/04/19	13	131.88	11	132.23	134.00	2	3,783	0.05%
2021/04/16	2	125.25	3	125.17	125.00	-1	3,581	-0.03%
2021/04/15	0	0.00	4	121.88	122.50	-4	3,569	-0.11%
2021/04/13	3	121.00	4	123.25	121.00	-1	3,775	-0.03%
2021/04/12	2	121.00	0	0.00	120.00	2	3,879	0.05%
2021/04/09	0	0.00	1	123.50	123.00	-1	3,903	-0.03%
2021/04/08	1	125.00	1	125.50	125.00	0	3,886	0.00%
2021/04/07	0	0.00	1	125.50	124.00	-1	3,884	-0.03%
2021/04/06	2	124.25	1	124.50	124.00	1	3,883	0.03%
2021/04/01	2	124.75	2	125.00	123.50	0	3,887	0.00%
2021/03/31	1	125.50	0	0.00	125.50	1	3,869	0.03%
2021/03/30	1	128.00	1	130.50	128.00	0	3,847	0.00%
2021/03/29	1	128.00	0	0.00	127.50	1	3,781	0.03%
2021/03/26	1	126.98	0	0.00	126.50	1	3,788	0.03%
2021/03/25	0	0.00	6	128.00	127.50	-6	3,772	-0.16%
2021/03/24	2	126.00	8	127.00	126.00	-6	3,731	-0.16%
2021/03/23	4	126.88	21	128.83	126.50	-17	3,721	-0.46%
2021/03/22	2	126.25	1	128.00	126.50	1	3,646	0.03%
2021/03/19	0	0.00	1	126.00	126.00	-1	3,650	-0.03%
2021/03/18	1	126.00	2	125.50	126.00	-1	3,640	-0.03%
2021/03/17	3	123.83	3	124.67	124.00	0	3,625	0.00%
2021/03/16	10	127.20	17	123.74	123.00	-7	3,601	-0.19%
2021/03/15	5	127.90	2	129.00	129.50	3	3,546	0.08%
2021/03/12	7	127.86	3	126.68	127.00	4	3,554	0.11%
2021/03/11	3	126.50	7	126.79	128.00	-4	3,526	-0.11%
2021/03/10	9	124.17	9	124.61	127.00	0	3,451	0.00%
2021/03/09	13	120.85	47.1	119.57	123.00	-34.1	3,259	-1.04%
2021/03/08	6	114.67	3	115.17	114.50	3	3,061	0.10%
2021/03/05	3	112.83	20	115.00	116.50	-17	3,109	-0.55%
2021/03/04	9	114.72	4	115.00	112.50	5	3,068	0.16%
2021/03/03	1	112.50	3	112.50	113.00	-2	3,050	-0.07%
2021/03/02	1	111.50	3	112.50	111.50	-2	3,106	-0.06%
2021/02/26	0	0.00	2	111.50	111.50	-2	3,101	-0.06%
2021/02/25	2	111.25	2	111.50	110.50	0	3,081	0.00%
2021/02/24	8	110.00	1	111.50	110.00	7	3,104	0.23%
2021/02/23	7	111.79	3	111.83	112.00	4	3,110	0.13%
2021/02/22	2	111.25	1	112.50	113.00	1	3,100	0.03%
2021/02/19	1	108.50	5	108.90	109.50	-4	3,087	-0.13%
2021/02/18	0.1	109.50	0	0.00	109.50	0.1	3,109	0.00%
2021/02/17	13	109.38	4	109.50	108.50	9	3,109	0.29%
2021/02/05	1	112.00	1	112.50	112.50	0	3,114	0.00%
2021/02/04	2	112.50	1	112.00	112.50	1	3,127	0.03%
2021/02/03	0	0.00	1	112.00	112.00	-1	3,145	-0.03%
2021/02/02	1	113.50	0	0.00	112.50	1	3,182	0.03%
2021/02/01	1	110.50	1	111.50	111.00	0	3,285	0.00%
2021/01/29	0	0.00	2	113.50	112.50	-2	3,301	-0.06%
2021/01/28	7	116.21	1	115.00	115.50	6	3,295	0.18%
2021/01/27	15	118.47	4	118.63	118.50	11	3,314	0.33%
2021/01/26	7	115.93	4	117.75	115.50	3	3,302	0.09%
2021/01/25	0	0.00	8	116.81	116.50	-8	3,325	-0.24%
2021/01/22	6	113.33	3	114.50	115.50	3	3,345	0.09%
2021/01/21	6	113.17	13	112.04	112.00	-7	3,336	-0.21%
2021/01/20	4	114.00	2	112.75	112.50	2	3,354	0.06%
2021/01/19	1	117.50	2	118.50	117.50	-1	3,320	-0.03%
2021/01/18	11	118.77	4	117.38	119.00	7	3,310	0.21%
2021/01/15	9	121.39	10	121.60	118.50	-1	3,295	-0.03%
2021/01/14	6	123.25	25	122.52	124.50	-19	3,177	-0.60%
2021/01/13	3	118.33	3	119.17	119.50	0	3,025	0.00%
2021/01/12	5	118.70	4	118.50	117.50	1	3,018	0.03%
2021/01/11	1	118.50	2	119.00	119.00	-1	3,012	-0.03%
2021/01/08	2	118.00	23	117.72	117.50	-21	2,992	-0.70%
2021/01/07	1	120.00	6	119.33	119.00	-5	2,966	-0.17%
2021/01/06	35	123.14	9	120.61	119.50	26	2,952	0.88%
2021/01/05	8	119.50	8	119.63	121.50	0	2,760	0.00%
2021/01/04	17	117.47	6	117.50	117.50	11	2,677	0.41%
2020/12/30	0	0.00	1	115.00	114.50	-1	2,644	-0.04%
2020/12/29	5	114.50	0	0.00	114.00	5	2,654	0.19%
2020/12/28	1	115.50	1	114.50	114.50	0	2,635	0.00%
2020/12/25	2	114.50	2	114.25	114.00	0	2,621	0.00%
2020/12/24	2	113.25	6	114.17	113.00	-4	2,621	-0.15%
2020/12/23	0	0.00	4	111.00	112.00	-4	2,620	-0.15%
2020/12/22	2	111.25	5	112.90	111.00	-3	2,664	-0.11%
2020/12/21	4	112.00	0	0.00	111.50	4	2,716	0.15%
2020/12/17	0	0.00	1	112.00	111.50	-1	2,741	-0.04%
2020/12/15	1	110.00	0	0.00	109.00	1	2,757	0.04%
2020/12/14	3	112.50	0	0.00	112.00	3	2,793	0.11%
2020/12/11	3	113.00	3	112.00	112.50	0	2,815	0.00%
2020/12/09	8	116.38	7	116.93	116.50	1	2,928	0.03%
2020/12/08	5	117.60	3	119.00	117.50	2	2,883	0.07%
2020/12/07	6	117.75	3	117.50	118.50	3	2,859	0.10%
2020/12/04	4	115.88	0	0.00	115.50	4	2,824	0.14%
2020/12/03	11	116.91	1	117.00	116.50	10	2,823	0.35%
2020/12/02	5	118.00	4	118.38	118.50	1	2,858	0.03%
2020/12/01	5	117.20	7	116.57	118.00	-2	2,921	-0.07%
2020/11/30	3	114.17	5	114.60	113.50	-2	2,918	-0.07%
2020/11/27	0	0.00	3	115.17	116.00	-3	3,064	-0.10%
2020/11/26	5	114.20	5	113.10	115.00	0	3,599	0.00%
2020/11/25	1	110.50	1	111.50	110.50	0	3,624	0.00%
2020/11/24	0	0.00	2	112.00	111.50	-2	3,761	-0.05%
2020/11/23	0	0.00	7	111.29	111.00	-7	3,819	-0.18%
2020/11/20	13	110.62	1	112.00	110.00	12	3,816	0.31%
2020/11/19	0	0.00	5	109.80	109.50	-5	3,830	-0.13%
2020/11/18	4	110.50	1	110.50	110.00	3	3,880	0.08%
2020/11/17	2	110.25	2	111.25	110.00	0	3,976	0.00%
2020/11/16	1	109.00	0	0.00	109.50	1	4,141	0.02%
2020/11/13	3	108.17	0	0.00	108.00	3	4,365	0.07%
2020/11/12	2	109.75	1	110.00	109.50	1	4,444	0.02%
2020/11/11	10	111.00	0	0.00	111.00	10	4,484	0.22%
2020/11/10	1	110.00	1	112.50	110.00	0	4,617	0.00%
2020/11/09	11	111.05	0	0.00	111.00	11	4,731	0.23%
2020/11/06	6	116.50	3	116.00	114.50	3	4,700	0.06%
2020/11/05	0	0.00	1	116.00	117.00	-1	4,779	-0.02%
2020/11/04	5	116.40	5	117.10	117.00	0	4,942	0.00%
2020/11/03	2	114.50	1	115.00	115.00	1	5,394	0.02%
2020/11/02	2	110.00	1	110.00	110.50	1	5,623	0.02%
2020/10/30	2	115.00	5	115.00	113.50	-3	5,708	-0.05%
2020/10/29	0	0.00	1	116.00	117.50	-1	5,778	-0.02%
2020/10/28	0	0.00	3	118.00	116.50	-3	5,863	-0.05%
2020/10/27	4	119.50	0	0.00	119.50	4	6,171	0.06%
2020/10/22	8	122.25	0	0.00	122.00	8	6,686	0.12%
2020/10/21	0	0.00	3	124.50	124.50	-3	6,929	-0.04%
2020/10/20	2	122.50	3	123.83	123.50	-1	7,316	-0.01%
2020/10/19	1	122.50	2	123.00	122.00	-1	7,645	-0.01%
2020/10/15	3	122.17	2	121.50	121.50	1	9,069	0.01%
2020/10/14	0	0.00	1	124.00	122.50	-1	9,184	-0.01%
2020/10/13	4	121.00	3	122.00	122.00	1	9,417	0.01%
2020/10/12	4	123.38	3	123.00	122.50	1	9,860	0.01%
2020/10/08	12	126.46	3	126.67	125.00	9	9,995	0.09%
2020/10/06	5	127.60	3	128.17	127.50	2	10,192	0.02%
2020/10/05	1	124.50	20	124.50	125.50	-19	10,237	-0.19%
2020/09/30	0	0.00	5	123.50	124.50	-5	10,312	-0.05%
2020/09/29	1	124.00	0	0.00	125.00	1	10,374	0.01%
2020/09/25	15	122.33	11	121.00	122.00	4	10,639	0.04%
2020/09/24	4	125.13	7	123.57	122.50	-3	10,775	-0.03%
2020/09/22	2	129.00	14	129.00	129.50	-12	10,872	-0.11%
2020/09/21	12	132.00	3	133.00	130.50	9	10,890	0.08%
2020/09/18	3	133.83	2	134.50	133.50	1	10,911	0.01%
2020/09/17	11	135.55	9	137.11	134.00	2	10,952	0.02%
2020/09/16	1	135.00	1	135.00	134.50	0	10,910	0.00%
2020/09/15	5	135.00	12	135.17	134.00	-7	10,929	-0.06%
2020/09/14	20	128.03	4	128.50	131.50	16	10,917	0.15%
2020/09/11	2	130.50	1	130.50	129.50	1	10,981	0.01%
2020/09/10	7	131.64	0	0.00	130.50	7	11,090	0.06%
2020/09/09	0	0.00	1	130.50	131.50	-1	11,193	-0.01%
2020/09/08	2	131.25	9	131.44	130.00	-7	11,225	-0.06%
2020/09/07	18	134.64	29	133.09	131.50	-11	11,287	-0.10%
2020/09/04	22	129.07	16	132.78	135.00	6	11,405	0.05%
2020/09/03	6	133.25	18.9	132.67	131.50	-12.9	11,350	-0.11%
2020/09/02	16	134.22	7	135.14	134.00	9	11,328	0.08%
2020/09/01	17	139.12	44	137.97	137.50	-27	11,275	-0.24%
2020/08/31	8	128.44	2	129.50	130.00	6	10,796	0.06%
2020/08/28	0	0.00	3	128.83	131.50	-3	10,889	-0.03%
2020/08/27	4	126.25	1	126.50	126.00	3	10,962	0.03%
2020/08/26	5	124.20	5	124.40	124.50	0	11,319	0.00%
2020/08/25	0	0.00	3	124.50	126.00	-3	11,620	-0.03%
2020/08/24	7	121.29	7	120.29	122.50	0	11,772	0.00%
2020/08/21	25	120.58	8	119.38	121.50	17	11,874	0.14%
2020/08/20	19	116.84	37	116.20	116.00	-18	11,894	-0.15%
2020/08/19	10	125.20	7	124.29	122.50	3	11,893	0.03%
2020/08/18	12	130.42	9	131.78	129.00	3	12,032	0.02%
2020/08/17	1	136.50	0	0.00	134.50	1	12,393	0.01%
2020/08/14	20	135.55	16	136.31	135.00	4	12,593	0.03%
2020/08/13	9	134.33	18	134.36	133.50	-9	12,455	-0.07%
2020/08/12	9	131.83	5	132.20	132.50	4	12,325	0.03%
2020/08/11	5	131.80	7	132.28	131.50	-2	12,285	-0.02%
2020/08/10	9	131.44	11	132.64	132.00	-2	12,368	-0.02%
2020/08/07	73	135.47	68	133.35	129.50	5	12,267	0.04%
2020/08/06	40	130.78	36	131.36	133.50	4	11,784	0.03%
2020/08/05	13	136.65	7	136.71	136.00	6	11,551	0.05%
2020/08/04	12	133.29	16	133.13	135.50	-4	11,474	-0.03%
2020/08/03	30	134.52	61	134.16	133.50	-31	11,398	-0.27%
2020/07/31	33	136.14	67	135.98	137.50	-34	11,367	-0.30%
2020/07/30	35	131.77	18	130.11	132.00	17	11,039	0.15%
2020/07/29	25	131.02	30	129.52	131.00	-5	10,973	-0.05%
2020/07/28	49	132.93	105	133.70	128.50	-56	10,858	-0.52%	大賣/
2020/07/27	62	136.08	53	136.21	134.50	9	10,603	0.08%
2020/07/24	84	139.63	56	137.99	134.00	28	10,429	0.27%
2020/07/23	39	138.41	27	138.63	139.50	12	10,057	0.12%
2020/07/22	119	133.63	93.1	135.97	136.50	25.9	9,822	0.26%	大買/
2020/07/21	77	125.25	46	126.24	130.00	31	8,920	0.35%
2020/07/20	12	119.13	11	120.23	118.50	1	8,419	0.01%
2020/07/17	11	119.77	8	120.38	118.00	3	8,331	0.04%
2020/07/16	26	120.25	21	119.62	122.00	5	8,114	0.06%
2020/07/15	11	116.09	11	116.45	115.50	0	7,685	0.00%
2020/07/14	0	0.00	4	115.50	112.50	-4	7,591	-0.05%
2020/07/13	6	114.50	6	116.00	117.50	0	7,548	0.00%
2020/07/10	9	112.78	2	113.00	111.50	7	7,434	0.09%
2020/07/09	3	115.50	5	115.80	115.00	-2	7,393	-0.03%
2020/07/08	6	115.92	2	117.00	116.50	4	7,346	0.05%
2020/07/07	9	117.06	9.3	116.42	115.00	-0.3	7,287	0.00%
2020/07/06	7	120.07	11	121.91	119.50	-4	7,182	-0.06%
2020/07/03	10	119.65	32	119.94	120.00	-22	7,072	-0.31%
2020/07/02	17	115.88	6	115.42	115.50	11	6,943	0.16%
2020/07/01	4	115.50	4	115.13	116.00	0	6,917	0.00%
2020/06/30	10	111.00	12	111.92	112.50	-2	6,796	-0.03%
2020/06/29	1	111.50	1	110.00	110.00	0	6,779	0.00%
2020/06/24	2	110.75	5	111.80	112.00	-3	6,751	-0.04%
2020/06/23	3	110.33	1	109.50	109.50	2	6,751	0.03%
2020/06/22	10	110.35	3	110.83	110.50	7	6,764	0.10%
2020/06/19	16	111.78	1	112.00	111.00	15	6,750	0.22%
2020/06/18	3	113.17	8	112.31	114.00	-5	6,698	-0.07%
2020/06/17	13	109.46	9	108.84	108.50	4	6,578	0.06%
2020/06/16	6	110.42	13	111.04	111.00	-7	6,491	-0.11%
2020/06/15	4	113.00	1	114.50	111.50	3	6,449	0.05%
2020/06/12	9	111.50	11	111.86	112.00	-2	6,411	-0.03%
2020/06/11	18	114.81	2.3	114.22	113.00	15.8	6,364	0.25%
2020/06/10	8	119.75	4	119.38	119.50	4	6,260	0.06%
2020/06/09	12	121.42	2.5	120.80	121.50	9.5	6,260	0.15%
2020/06/08	5.1	122.09	59	122.27	121.00	-53.9	6,264	-0.86%
2020/06/05	21	122.50	10	122.20	121.50	11	6,155	0.18%
2020/06/04	24	122.13	21	121.36	120.50	3	6,077	0.05%
2020/06/03	29	123.00	112	122.30	124.50	-83	5,954	-1.39%	大賣/
2020/06/02	66	119.27	72	119.66	123.00	-6	5,747	-0.10%
2020/06/01	23	118.00	67.2	116.77	116.00	-44.2	5,326	-0.83%
2020/05/29	34.2	113.94	67	112.88	113.50	-32.8	5,002	-0.66%
2020/05/28	60	112.88	67	110.58	109.00	-7	4,810	-0.15%
2020/05/27	63	113.17	38	112.22	112.00	25	4,665	0.54%
2020/05/26	54	114.56	40	113.86	114.00	14	4,554	0.31%
2020/05/25	99	112.68	74	112.25	116.50	25	4,357	0.57%
2020/05/22	74	109.15	76.1	108.02	107.50	-2.1	3,983	-0.05%
2020/05/21	54	102.05	47	103.82	104.50	7	3,506	0.20%
2020/05/20	0	0.00	28	95.07	95.10	-28	3,249	-0.86%
2020/05/19	24	95.27	18	94.77	94.90	6	3,248	0.18%
2020/05/18	13	96.03	48	95.13	94.60	-35	3,298	-1.06%
2020/05/15	56	98.85	45	97.10	97.80	11	3,285	0.33%
2020/05/14	28	99.34	9	100.12	102.00	19	3,105	0.61%
2020/05/13	18	98.07	12	98.14	99.00	6	3,034	0.20%
2020/05/12	12	98.53	23	98.26	98.80	-11	3,018	-0.36%
2020/05/11	20	100.45	48	98.99	99.00	-28	3,002	-0.93%
2020/05/08	14	97.20	3	97.27	97.30	11	2,944	0.37%
2020/05/07	25	94.38	12	93.27	95.80	13	2,923	0.44%
2020/05/06	7	96.07	5	94.62	94.30	2	2,866	0.07%
2020/05/05	16	95.56	0	0.00	95.50	16	2,860	0.56%
2020/05/04	35	94.99	2	95.80	95.80	33	2,839	1.16%
2020/04/30	6	95.80	11	95.53	95.60	-5	2,816	-0.18%
2020/04/29	20	93.76	7	94.37	95.20	13	2,813	0.46%
2020/04/28	11	92.19	23	92.25	91.90	-12	2,749	-0.44%
2020/04/27	12	93.01	8	93.53	92.90	4	2,796	0.14%
2020/04/24	0	0.00	8	90.00	90.30	-8	2,685	-0.30%
2020/04/23	0	0.00	15	88.46	88.40	-15	2,680	-0.56%
2020/04/22	7	87.94	11	87.34	88.20	-4	2,666	-0.15%
2020/04/21	8	86.54	0	0.00	85.80	8	2,634	0.30%
2020/04/20	35	88.32	8	88.89	89.20	27	2,606	1.04%
2020/04/17	28	89.14	0	0.00	87.40	28	2,588	1.08%
2020/04/16	12	86.98	0	0.00	87.30	12	2,506	0.48%
2020/04/15	14	85.96	5	86.20	85.50	9	2,469	0.36%
2020/04/14	0	0.00	1	85.10	85.30	-1	2,460	-0.04%
2020/04/13	3	84.20	4	84.50	83.70	-1	2,483	-0.04%
2020/04/10	1	82.90	1	83.40	83.00	0	2,489	0.00%
2020/04/09	1	83.20	1	85.90	83.10	0	2,533	0.00%
2020/04/08	1	83.90	2	84.15	85.20	-1	2,553	-0.04%
2020/04/07	6	84.22	3	83.77	84.20	3	2,538	0.12%
2020/04/06	0	0.00	1	80.00	80.00	-1	2,505	-0.04%
2020/04/01	2	79.70	0	0.00	80.30	2	2,512	0.08%
2020/03/31	3	78.97	0	0.00	79.40	3	2,615	0.11%
2020/03/27	0	0.00	7	78.97	78.30	-7	2,614	-0.27%
2020/03/25	1	77.10	0	0.00	76.20	1	2,556	0.04%
2020/03/24	1	72.70	0	0.00	73.30	1	2,532	0.04%
2020/03/23	4	67.15	9	69.38	68.60	-5	2,516	-0.20%
2020/03/20	7	69.17	0	0.00	69.70	7	2,545	0.27%
2020/03/19	0.2	63.50	2	63.50	63.40	-1.8	2,557	-0.07%
2020/03/18	1	72.10	0	0.00	70.40	1	2,483	0.04%
2020/03/17	2	72.05	2	73.90	72.60	0	2,468	0.00%
2020/03/16	0	0.00	20	75.95	73.80	-20	2,427	-0.82%
2020/03/13	8	73.40	11	72.19	73.60	-3	2,353	-0.13%
2020/03/12	5	80.00	0	0.00	79.90	5	2,294	0.22%
2020/03/11	4	90.00	0	0.00	88.60	4	2,257	0.18%
2020/03/10	4	89.33	0	0.00	89.90	4	2,313	0.17%
2020/03/09	3	92.20	0	0.00	89.10	3	2,476	0.12%
2020/03/06	2	96.60	0	0.00	95.90	2	2,480	0.08%
2020/03/05	2	98.40	4	98.93	98.00	-2	2,527	-0.08%
2020/03/04	5	98.12	0	0.00	97.80	5	2,543	0.20%
2020/03/03	0	0.00	4	100.00	99.10	-4	2,584	-0.15%
2020/03/02	1	97.00	6	98.00	97.90	-5	2,576	-0.19%
2020/02/27	1	100.00	1	102.00	98.20	0	2,568	0.00%
2020/02/24	0	0.00	1	101.50	101.50	-1	2,575	-0.04%
2020/02/20	1	103.00	1	103.00	103.00	0	2,607	0.00%
2020/02/19	2	104.00	2	105.00	103.50	0	2,687	0.00%
2020/02/13	1	100.00	0	0.00	100.50	1	2,869	0.03%
2020/02/11	1	98.90	2	98.55	98.80	-1	3,013	-0.03%
2020/02/10	1	96.50	9	97.26	96.10	-8	3,287	-0.24%
2020/02/07	3	98.30	0	0.00	97.50	3	3,404	0.09%
2020/02/06	0	0.00	4	100.88	100.50	-4	3,455	-0.12%
2020/02/05	1	100.00	0	0.00	100.00	1	3,669	0.03%
2020/02/04	3	100.33	2	101.00	102.00	1	3,755	0.03%
2020/02/03	1	93.30	3	95.57	99.20	-2	3,785	-0.05%
2020/01/31	4	100.75	2	100.00	101.00	2	3,780	0.05%
2020/01/30	5	100.86	40	100.63	101.00	-35	3,927	-0.89%
2020/01/20	2	110.75	3	111.00	110.50	-1	3,904	-0.03%
2020/01/17	0	0.00	2	111.50	110.50	-2	3,942	-0.05%
2020/01/16	1	110.00	1	110.00	110.00	0	3,947	0.00%
2020/01/15	1	109.50	2	110.00	109.50	-1	3,989	-0.03%
2020/01/14	0	0.00	3	110.00	110.00	-3	4,072	-0.07%
2020/01/13	0	0.00	1	108.50	108.50	-1	4,115	-0.02%
2020/01/09	0	0.00	1	106.50	107.00	-1	4,187	-0.02%
2020/01/08	3	105.67	2	105.75	105.00	1	4,297	0.02%
2020/01/07	1	106.50	6	107.25	107.00	-5	4,565	-0.11%
2020/01/06	5	111.00	4	110.00	109.00	1	4,585	0.02%
2020/01/03	5	113.30	3	112.50	112.50	2	4,574	0.04%
2020/01/02	3	114.83	2	114.00	114.00	1	4,556	0.02%
2019/12/31	0	0.00	2	112.50	113.00	-2	4,549	-0.04%
2019/12/30	0	0.00	1	112.00	112.00	-1	4,654	-0.02%
2019/12/27	1	113.00	2	113.50	113.50	-1	4,644	-0.02%
2019/12/26	8	113.31	7	113.71	113.00	1	4,617	0.02%
2019/12/25	0	0.00	1	110.50	111.00	-1	4,522	-0.02%
2019/12/24	0	0.00	6	108.50	108.50	-6	4,542	-0.13%
2019/12/23	1	112.00	0	0.00	108.50	1	4,561	0.02%
2019/12/20	5	111.00	2	111.25	111.50	3	4,551	0.07%
2019/12/18	2	110.00	0	0.00	110.50	2	4,552	0.04%
2019/12/17	4	109.75	7	110.86	110.00	-3	4,641	-0.06%
2019/12/16	0	0.00	3	108.50	109.50	-3	4,607	-0.07%
2019/12/13	0	0.00	1	107.50	107.00	-1	4,581	-0.02%
2019/12/12	2	108.75	4	108.88	108.00	-2	4,586	-0.04%
2019/12/11	12	108.42	6	108.00	108.50	6	4,576	0.13%
2019/12/10	0	0.00	3	107.00	108.00	-3	4,598	-0.07%
2019/12/09	8	107.19	3	107.50	106.50	5	4,602	0.11%
2019/12/06	1	108.50	7	108.93	107.50	-6	4,598	-0.13%
2019/12/05	1	108.50	24	107.46	108.00	-23	4,577	-0.50%
2019/12/04	15	107.33	11	107.00	105.50	4	4,551	0.09%
2019/12/03	6	106.58	0	0.00	106.50	6	4,388	0.14%
2019/12/02	10	106.00	9	105.89	108.50	1	4,339	0.02%
2019/11/29	1	105.50	0	0.00	105.50	1	4,296	0.02%
2019/11/28	0	0.00	2	104.75	104.50	-2	4,313	-0.05%
2019/11/27	1	103.00	0	0.00	103.50	1	4,355	0.02%
2019/11/26	4	103.00	4	103.50	103.00	0	4,669	0.00%
2019/11/25	1	102.50	0	0.00	103.00	1	4,724	0.02%
2019/11/22	0	0.00	1	102.00	102.50	-1	4,760	-0.02%
2019/11/21	2	101.50	0	0.00	101.50	2	4,814	0.04%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/18	5	101.50	4	102.88	101.00	1	4,930	0.02%
2019/11/15	3	103.33	3	103.33	104.00	0	4,943	0.00%
2019/11/14	10	99.65	4	99.60	99.30	6	4,983	0.12%
2019/11/13	10	101.05	2	101.50	100.50	8	5,019	0.16%
2019/11/12	6	101.43	4	102.00	103.50	2	5,072	0.04%
2019/11/11	10.1	102.95	2	104.00	101.00	8.1	5,122	0.16%
2019/11/08	3	105.67	1	105.00	105.50	2	5,198	0.04%
2019/11/07	36	108.36	4	109.50	106.50	32	5,292	0.60%
2019/11/06	10	116.15	3	116.67	114.50	7	5,073	0.14%
2019/11/05	5	119.10	2	118.75	118.50	3	5,066	0.06%
2019/11/04	7	119.93	18.1	119.44	119.00	-11.1	5,250	-0.21%
2019/11/01	1	117.50	8	116.94	117.50	-7	5,159	-0.14%
2019/10/31	1	115.50	1.5	115.00	114.50	-0.5	5,222	-0.01%
2019/10/30	3	114.67	11	114.64	115.50	-8	5,380	-0.15%
2019/10/29	15	116.67	19	116.76	114.50	-4	5,524	-0.07%
2019/10/28	6.1	114.74	4	114.63	114.00	2.1	5,422	0.04%
2019/10/24	0	0.00	1	113.50	115.00	-1	5,457	-0.02%
2019/10/23	1	112.50	1	113.50	112.50	0	5,474	0.00%
2019/10/22	0	0.00	5	114.60	114.00	-5	5,482	-0.09%
2019/10/21	23	113.65	4	113.63	114.00	19	5,434	0.35%
2019/10/18	6	114.08	4	113.63	114.50	2	5,426	0.04%
2019/10/17	0	0.00	1	114.00	114.00	-1	5,422	-0.02%
2019/10/16	3	112.83	4	113.00	112.50	-1	5,468	-0.02%
2019/10/15	11	113.55	17.1	113.77	115.50	-6.1	5,395	-0.11%
2019/10/14	3	109.83	3	110.67	109.50	0	5,187	0.00%
2019/10/09	0	0.00	1	107.00	107.00	-1	5,140	-0.02%
2019/10/08	1	107.50	1	108.50	106.50	0	5,135	0.00%
2019/10/07	6	109.50	4	110.88	108.50	2	5,158	0.04%
2019/10/04	7	109.57	16	110.03	110.50	-9	5,126	-0.18%
2019/10/03	1	105.00	0	0.00	107.00	1	5,037	0.02%
2019/10/02	2	105.75	0	0.00	106.50	2	5,069	0.04%
2019/10/01	3	105.33	3	105.33	106.00	0	5,084	0.00%
2019/09/27	3	104.83	0	0.00	104.50	3	5,162	0.06%
2019/09/26	8	110.00	11	108.77	108.00	-3	5,268	-0.06%
2019/09/25	3	108.50	4	108.88	108.50	-1	5,527	-0.02%
2019/09/24	0	0.00	2	109.50	109.50	-2	5,571	-0.04%
2019/09/23	12	110.00	3	110.67	110.00	9	5,574	0.16%
2019/09/20	6.5	110.73	10	110.50	110.00	-3.5	5,569	-0.06%
2019/09/19	5	108.60	1.4	107.86	107.50	3.6	5,471	0.07%
2019/09/18	3	108.83	3	108.83	108.00	0	5,468	0.00%
2019/09/17	2	107.50	3	107.83	108.00	-1	5,495	-0.02%
2019/09/16	0	0.00	1	107.00	107.00	-1	5,517	-0.02%
2019/09/12	6	107.92	5	108.40	107.50	1	5,548	0.02%
2019/09/11	3	107.17	1	107.00	107.00	2	5,573	0.04%
2019/09/10	0	0.00	1	105.00	107.00	-1	5,597	-0.02%
2019/09/09	1	107.00	1	107.00	106.50	0	5,605	0.00%
2019/09/06	3	106.17	7	106.86	106.00	-4	5,599	-0.07%
2019/09/05	1	105.50	0	0.00	105.50	1	5,584	0.02%
2019/09/04	1	105.00	2	104.50	105.00	-1	5,594	-0.02%
2019/09/03	1	105.00	1	105.50	104.50	0	5,692	0.00%
2019/09/02	1	104.00	4	104.75	105.50	-3	5,694	-0.05%
2019/08/30	6	103.08	14	103.00	103.00	-8	5,693	-0.14%
2019/08/29	27	105.37	30	106.16	102.00	-3	5,648	-0.05%
2019/08/28	26	111.02	0	0.00	111.00	26	5,357	0.49%
2019/08/27	3	112.50	1	113.50	113.00	2	5,333	0.04%
2019/08/26	2	112.00	3	113.00	111.50	-1	5,369	-0.02%
2019/08/23	1	115.00	0	0.00	115.50	1	5,506	0.02%
2019/08/22	1	117.50	2.1	115.95	115.00	-1.1	5,504	-0.02%
2019/08/21	0	0.00	1	117.00	117.00	-1	5,455	-0.02%
2019/08/20	3	116.17	2	116.50	115.00	1	5,406	0.02%
2019/08/19	5.1	116.53	5	117.50	117.50	0.1	5,331	0.00%
2019/08/16	12	117.58	4	117.00	115.50	8	5,295	0.15%
2019/08/15	11.1	115.42	2	115.00	116.50	9.1	5,240	0.17%
2019/08/14	8.4	115.96	16	116.44	115.50	-7.7	5,166	-0.15%
2019/08/13	6	113.17	24	113.79	113.00	-18	5,005	-0.36%
2019/08/12	6	110.92	12	111.38	112.50	-6	4,893	-0.12%
2019/08/08	11	107.45	1	108.50	108.50	10	4,765	0.21%
2019/08/07	6	107.83	3	110.00	105.50	3	4,739	0.06%
2019/08/06	25	107.88	60	107.24	108.00	-35	4,698	-0.74%
2019/08/05	14	108.29	25	109.04	110.50	-11	4,505	-0.24%
2019/08/02	63	109.06	3	108.67	107.00	60	4,501	1.33%
2019/08/01	15	114.83	8	115.50	114.00	7	4,473	0.16%
2019/07/31	1	116.00	8.1	113.96	116.00	-7.1	4,434	-0.16%
2019/07/30	4	110.38	1	113.00	108.50	3	4,454	0.07%
2019/07/29	2	112.75	1	113.00	112.00	1	4,464	0.02%
2019/07/26	3	113.17	22	112.64	112.50	-19	4,483	-0.42%
2019/07/25	0	0.00	30	110.78	111.00	-30	4,420	-0.68%
2019/07/24	7	109.00	6	109.08	110.50	1	4,417	0.02%
2019/07/23	2	107.00	2	106.75	107.00	0	4,453	0.00%
2019/07/22	12	105.79	0	0.00	105.50	12	4,471	0.27%
2019/07/19	13	109.31	13	108.23	107.50	0	4,466	0.00%
2019/07/18	10	111.55	2	109.00	108.50	8	4,515	0.18%
2019/07/17	24	111.10	8	111.88	112.00	16	4,528	0.35%
2019/07/16	6	111.00	1	111.50	111.00	5	4,675	0.11%
2019/07/15	0.2	110.50	0	0.00	109.50	0.2	4,692	0.00%
2019/07/12	1	108.00	1	108.50	107.50	0	4,868	0.00%
2019/07/11	5	110.00	8	109.75	109.50	-3	5,055	-0.06%
2019/07/10	2	106.50	0	0.00	107.00	2	5,249	0.04%
2019/07/09	3	106.33	2	106.25	105.50	1	5,295	0.02%
2019/07/08	5	109.50	2	108.75	108.00	3	5,316	0.06%
2019/07/05	4	109.38	1	109.50	110.50	3	5,400	0.06%
2019/07/04	8	111.38	8	111.75	110.00	0	5,454	0.00%
2019/07/03	21	110.24	5	110.50	108.50	16	5,585	0.29%
2019/07/02	21	109.14	24.1	107.97	110.50	-3.1	5,647	-0.06%
2019/07/01	2	104.25	7	104.07	104.00	-5	5,436	-0.09%
2019/06/28	3	101.67	1	102.00	101.50	2	5,469	0.04%
2019/06/27	3	103.00	113	103.00	102.50	-110	5,553	-1.98%	大賣/鉅額交易
2019/06/25	7	104.07	9	102.78	102.50	-2	5,622	-0.04%
2019/06/24	3	104.33	0	0.00	104.50	3	5,653	0.05%
2019/06/21	1	104.50	4	103.63	103.00	-3	5,637	-0.05%
2019/06/20	3	102.33	7	102.21	104.00	-4	5,660	-0.07%
2019/06/19	8	100.81	2	100.75	101.00	6	5,717	0.10%
2019/06/18	4	103.50	3	102.83	102.50	1	5,717	0.02%
2019/06/17	110	103.00	20	102.90	103.00	90	5,767	1.56%	大買/
2019/06/14	2	101.50	7	102.07	102.50	-5	6,003	-0.08%
2019/06/13	5	101.00	3	102.67	101.00	2	6,138	0.03%
2019/06/12	2	102.50	3	102.33	102.50	-1	6,269	-0.02%
2019/06/11	15	102.93	4	100.88	102.50	11	6,327	0.17%
2019/06/10	3	99.77	2	99.50	99.40	1	6,364	0.02%
2019/06/06	2	98.60	5	98.84	98.10	-3	6,579	-0.05%
2019/06/05	3	101.83	7	101.21	99.30	-4	6,965	-0.06%
2019/06/04	10	99.93	8	99.84	99.50	2	7,446	0.03%
2019/06/03	4	98.95	2	99.15	99.00	2	7,636	0.03%
2019/05/31	8	99.69	3	100.33	100.00	5	7,727	0.06%
2019/05/30	11	100.42	12	100.30	100.50	-1	7,846	-0.01%
2019/05/29	9	95.82	13	95.66	96.60	-4	7,667	-0.05%
2019/05/28	13	92.78	5	92.66	92.80	8	7,672	0.10%
2019/05/27	0	0.00	1	91.60	92.60	-1	7,758	-0.01%
2019/05/24	8	91.74	5	91.96	91.30	3	7,820	0.04%
2019/05/23	13.1	91.44	1	90.00	90.00	12.1	7,851	0.15%
2019/05/22	2.1	96.51	1	96.50	94.20	1.1	8,058	0.01%
2019/05/20	1	94.10	2	94.45	94.10	-1	8,124	-0.01%
2019/05/17	4	95.75	5	95.78	95.00	-1	8,145	-0.01%
2019/05/16	7	96.20	5.2	96.17	94.40	1.8	8,145	0.02%
2019/05/14	6	97.03	7	96.37	97.30	-1	8,228	-0.01%
2019/05/13	8	97.49	9	97.28	95.70	-1	8,257	-0.01%
2019/05/10	8.1	100.10	3	100.53	99.00	5.1	8,262	0.06%
2019/05/09	6.1	104.06	6	103.83	101.00	0.1	8,387	0.00%
2019/05/08	5	107.80	2	108.00	107.50	3	8,408	0.04%
2019/05/07	7	115.29	5	113.30	112.00	2	8,469	0.02%
2019/05/06	8	117.94	0	0.00	116.50	8	8,308	0.10%
2019/05/03	1	122.50	1	122.50	122.50	0	8,259	0.00%
2019/05/02	4	121.00	4	121.13	121.00	0	8,229	0.00%
2019/04/30	6	116.92	5	118.40	119.50	1	8,215	0.01%
2019/04/29	13	121.19	2	124.00	118.00	11	8,196	0.13%
2019/04/26	14	125.36	0	0.00	124.50	14	8,140	0.17%
2019/04/25	3	127.50	0	0.00	128.00	3	8,155	0.04%
2019/04/24	9	128.83	3	131.50	128.00	6	8,152	0.07%
2019/04/23	3	130.83	6	130.08	131.00	-3	8,119	-0.04%
2019/04/22	9	130.33	23	130.89	131.50	-14	8,109	-0.17%
2019/04/19	12	125.58	3	126.50	126.00	9	8,035	0.11%
2019/04/18	39	128.88	22	127.57	125.00	17	7,974	0.21%
2019/04/17	15.2	130.43	9	129.78	129.50	6.2	7,900	0.08%
2019/04/16	5	128.11	32	127.48	131.00	-27	7,798	-0.35%
2019/04/15	2	123.75	8	124.75	123.50	-6	7,596	-0.08%
2019/04/12	9	122.56	1	121.50	122.00	8	7,584	0.11%
2019/04/11	3	122.67	0.5	122.50	122.00	2.5	7,591	0.03%
2019/04/10	6	120.33	3	120.33	122.00	3	7,474	0.04%
2019/04/09	28	125.39	25	124.72	121.50	3	7,403	0.04%
2019/04/08	6	123.09	37	123.85	124.50	-31	7,185	-0.43%
2019/04/03	6	118.75	0	0.00	119.00	6	6,979	0.09%
2019/04/02	0	119.00	2	118.25	117.50	-2	6,933	-0.03%
2019/04/01	19	117.42	6	118.33	118.50	13	6,851	0.19%
2019/03/29	2	115.00	6	115.58	115.00	-4	6,751	-0.06%
2019/03/28	4	116.88	1	116.00	115.50	3	6,743	0.04%
2019/03/27	12	120.58	1	121.00	119.50	11	6,748	0.16%
2019/03/26	6	118.00	1	119.00	118.00	5	6,753	0.07%
2019/03/25	2	117.25	2	116.25	116.50	0	6,752	0.00%
2019/03/22	5	120.90	0	0.00	119.50	5	6,696	0.07%
2019/03/21	4.1	121.39	0	0.00	122.00	4.1	6,628	0.06%
2019/03/20	7	122.86	1	124.50	121.50	6	6,608	0.09%
2019/03/19	6	125.58	99	126.43	124.50	-93	6,567	-1.42%
2019/03/18	13	122.54	7	122.93	122.00	6	6,326	0.09%
2019/03/15	6	121.83	3	122.67	119.50	3	6,244	0.05%
2019/03/14	2	120.75	32	120.58	122.00	-30	6,145	-0.49%
2019/03/13	6.3	120.97	2	119.50	121.50	4.3	6,204	0.07%
2019/03/12	42	125.40	8	122.94	120.50	34	6,147	0.55%
2019/03/11	11	121.45	11	121.27	123.50	0	6,032	0.00%
2019/03/08	16	116.47	32	119.28	121.00	-16	5,917	-0.27%
2019/03/07	12	113.88	20.5	115.45	111.50	-8.5	5,946	-0.14%
2019/03/06	23	112.22	16	113.34	115.00	7	5,825	0.12%
2019/03/05	26	113.10	30	113.38	112.00	-4	5,821	-0.07%
2019/03/04	1	107.50	0	0.00	108.50	1	5,722	0.02%
2019/02/27	4	106.75	2	107.25	107.50	2	5,815	0.03%
2019/02/26	6.1	112.56	2	112.75	110.00	4.1	5,800	0.07%
2019/02/25	3	115.00	10	115.25	115.00	-7	5,793	-0.12%
2019/02/22	2	113.50	3	113.67	113.50	-1	5,782	-0.02%
2019/02/21	17	115.47	11	115.68	114.00	6	5,915	0.10%
2019/02/20	1	108.50	5	109.10	108.50	-4	5,700	-0.07%
2019/02/19	31	108.47	12	108.71	108.50	19	5,692	0.33%
2019/02/18	33	106.50	2	106.75	106.50	31	5,713	0.54%
2019/02/15	24	104.19	1	105.00	104.00	23	5,808	0.40%
2019/02/14	1	108.00	4	107.63	107.50	-3	5,874	-0.05%
2019/02/13	10	106.65	1	107.00	106.00	9	5,926	0.15%
2019/02/12	4	110.25	13	108.88	111.00	-9	5,899	-0.15%
2019/02/11	12	107.00	9	106.89	106.00	3	5,898	0.05%
2019/01/30	25	107.46	20	107.43	104.50	5	5,926	0.08%
2019/01/29	9	104.78	13.1	105.28	106.50	-4.1	5,859	-0.07%
2019/01/28	11	103.69	9.1	104.00	103.50	1.9	5,776	0.03%
2019/01/25	2	98.60	2	98.55	97.80	0	5,723	0.00%
2019/01/24	1	97.50	0	0.00	97.60	1	5,816	0.02%
2019/01/23	0	0.00	2	97.45	97.10	-2	5,890	-0.03%
2019/01/22	0	0.00	3	97.10	95.80	-3	5,909	-0.05%
2019/01/21	3	97.50	3	97.37	97.90	0	5,956	0.00%
2019/01/18	0	0.00	1	95.90	96.10	-1	6,054	-0.02%
2019/01/17	4	95.05	0	0.00	94.40	4	6,189	0.06%
2019/01/16	2	97.40	1	99.00	96.70	1	6,297	0.02%
2019/01/15	1	96.90	0	0.00	98.50	1	6,356	0.02%
2019/01/14	7	97.80	9	98.77	96.40	-2	6,442	-0.03%
2019/01/11	0.1	97.00	6.1	96.97	97.00	-6	6,424	-0.09%
2019/01/10	2	95.00	4	95.63	94.80	-2	6,384	-0.03%
2019/01/09	15	94.75	10	95.30	94.80	5	6,452	0.08%
2019/01/08	6	93.30	10	93.17	92.50	-4	6,430	-0.06%
2019/01/07	0	0.00	1	94.10	94.10	-1	6,434	-0.02%
2019/01/04	0.1	85.80	4	84.38	85.60	-3.9	6,603	-0.06%
2019/01/03	1	88.20	4	88.58	86.20	-3	6,593	-0.05%
2019/01/02	4.1	89.72	2	90.70	89.30	2.1	6,852	0.03%
2018/12/28	0	0.00	4	90.45	90.00	-4	6,988	-0.06%
2018/12/27	1	90.90	6	91.95	90.50	-5	7,115	-0.07%
2018/12/26	19.1	90.97	11	91.26	89.50	8.1	7,151	0.11%
2018/12/25	3	90.50	6	90.17	90.30	-3	7,221	-0.04%
2018/12/24	5	91.76	1	92.10	93.20	4	7,331	0.05%
2018/12/21	2.1	90.15	3	89.87	92.20	-1	7,541	-0.01%
2018/12/20	0.1	91.60	5	93.06	91.20	-5	7,569	-0.07%
2018/12/19	6.1	94.88	1	97.40	94.20	5.1	7,674	0.07%
2018/12/18	3	95.50	1	95.10	96.10	2	7,724	0.03%
2018/12/14	1	93.40	0	0.00	94.40	1	8,213	0.01%
2018/12/13	1	94.70	5	95.76	95.10	-4	8,280	-0.05%
2018/12/12	6	96.13	5	96.84	97.10	1	8,388	0.01%
2018/12/10	4	92.90	85	95.96	92.20	-81	8,455	-0.96%
2018/12/07	11	98.07	1	97.70	97.70	10	8,502	0.12%
2018/12/06	2	100.50	13	102.63	96.70	-11	8,533	-0.13%
2018/12/05	7	104.36	5	103.90	104.00	2	8,499	0.02%
2018/12/04	6	107.17	12	108.21	107.00	-6	8,601	-0.07%
2018/12/03	85	107.46	203	107.14	109.00	-118	8,778	-1.34%	大賣/鉅額交易
2018/11/30	191	105.85	14.1	100.95	103.00	176.9	8,841	2.00%	大買/鉅額交易
2018/11/29	5	98.02	4	97.98	96.90	1	8,481	0.01%
2018/11/28	13	93.81	14	94.01	95.70	-1	8,784	-0.01%
2018/11/27	7	91.24	1	91.30	91.80	6	8,883	0.07%
2018/11/26	2	89.25	6	90.77	88.60	-4	9,111	-0.04%
2018/11/23	6	89.80	6	91.08	89.70	0	9,063	0.00%
2018/11/22	26	94.80	27	92.14	91.40	-1	9,103	-0.01%
2018/11/21	10	93.43	12	93.23	93.80	-2	9,148	-0.02%
2018/11/20	13	90.34	13	90.94	93.60	0	9,154	0.00%
2018/11/19	3	92.50	11	92.66	93.30	-8	8,987	-0.09%
2018/11/16	9	91.20	3	91.53	90.20	6	8,948	0.07%
2018/11/15	5	91.00	6	91.05	91.70	-1	8,968	-0.01%
2018/11/14	4	92.43	6	92.73	90.20	-2	8,919	-0.02%
2018/11/13	3	88.50	1	87.80	92.80	2	8,820	0.02%
2018/11/12	7	94.96	10	95.43	94.60	-3	8,743	-0.03%
2018/11/09	2	98.05	2	98.75	98.80	0	8,698	0.00%
2018/11/08	3	101.00	3	103.17	98.20	0	8,690	0.00%
2018/11/07	13	102.88	9	101.78	103.00	4	8,657	0.05%
2018/11/06	7	102.79	6	105.08	100.00	1	8,741	0.01%
2018/11/05	2	100.50	1	101.00	101.00	1	8,596	0.01%
2018/11/02	35	102.77	31	102.50	103.50	4	8,613	0.05%
2018/11/01	3	107.17	15	104.83	106.50	-12	8,549	-0.14%
2018/10/31	16	101.87	8	101.51	102.50	8	8,581	0.09%
2018/10/30	12	96.39	12	96.08	96.50	0	8,636	0.00%
2018/10/29	1	95.80	2	96.50	96.00	-1	8,682	-0.01%
2018/10/26	17	96.48	9	94.28	93.60	8	8,720	0.09%
2018/10/25	4.1	96.06	8	95.29	94.40	-4	8,792	-0.04%
2018/10/24	14	109.07	17	106.32	104.00	-3	8,961	-0.03%
2018/10/23	3	113.50	5	113.60	112.00	-2	8,839	-0.02%
2018/10/22	4	116.63	4	116.38	118.00	0	8,868	0.00%
2018/10/19	1	110.00	0	0.00	112.00	1	8,768	0.01%
2018/10/18	2	113.50	3	113.67	111.00	-1	8,738	-0.01%
2018/10/17	8	113.31	10	111.55	111.50	-2	8,765	-0.02%
2018/10/16	4	112.88	1	113.50	111.50	3	8,813	0.03%
2018/10/15	0.1	115.00	13	110.54	114.00	-12.9	8,805	-0.15%
2018/10/12	19	108.21	9	108.78	110.50	10	8,895	0.11%
2018/10/11	1	105.00	1	105.00	105.00	0	8,925	0.00%
2018/10/09	32	120.75	29	118.45	116.50	3	9,021	0.03%
2018/10/08	18	130.61	5	129.70	129.00	13	8,845	0.15%
2018/10/05	11	128.23	8	129.38	127.00	3	8,806	0.03%
2018/10/04	4	132.75	9	131.56	134.00	-5	8,756	-0.06%
2018/10/03	6	133.50	7	133.14	132.00	-1	8,749	-0.01%
2018/10/02	7	135.43	4	136.25	134.00	3	8,704	0.03%
2018/10/01	8	134.13	6	134.00	135.50	2	8,647	0.02%
2018/09/28	2	129.50	5	130.10	129.00	-3	8,659	-0.03%
2018/09/27	5	126.50	4	127.63	126.50	1	8,729	0.01%
2018/09/26	10	131.15	4	131.38	128.00	6	8,715	0.07%
2018/09/25	6	126.58	8	127.13	129.00	-2	8,638	-0.02%
2018/09/21	14	127.54	15	127.53	129.00	-1	8,606	-0.01%
2018/09/20	31	124.56	23	124.13	123.50	8	8,533	0.09%
2018/09/19	8	133.31	6	133.92	131.50	2	8,224	0.02%
2018/09/18	9	134.33	6	135.25	131.50	3	8,197	0.04%
2018/09/17	6	140.17	4	141.13	140.50	2	8,120	0.02%
2018/09/14	10	138.40	12	140.00	143.00	-2	8,109	-0.02%
2018/09/13	3	137.83	7	136.21	135.50	-4	8,062	-0.05%
2018/09/12	7	140.01	1	141.50	140.00	6	8,028	0.08%
2018/09/11	3	142.33	1	143.00	142.50	2	8,086	0.02%
2018/09/10	21	146.86	14	145.64	139.00	7	8,060	0.09%
2018/09/07	21	148.90	27	147.93	146.50	-6	7,916	-0.08%
2018/09/06	36	155.94	46	156.53	151.50	-10	7,744	-0.13%
2018/09/05	17	168.21	4	168.25	168.00	13	7,470	0.17%
2018/09/04	46	164.14	43	162.38	166.50	3	7,414	0.04%
2018/09/03	35	175.26	33	172.92	171.50	2	7,120	0.03%
2018/08/31	25	193.66	7	190.00	190.50	18	7,035	0.26%
2018/08/30	12	200.33	2	199.50	201.50	10	7,098	0.14%
2018/08/29	12	203.17	4	202.25	201.50	8	7,421	0.11%
2018/08/28	8	203.44	48	203.02	200.50	-40	7,395	-0.54%
2018/08/27	5	196.30	5	196.50	198.00	0	7,365	0.00%
2018/08/24	11	192.09	6	192.17	192.00	5	7,364	0.07%
2018/08/23	1	192.50	2	192.50	192.00	-1	7,421	-0.01%
2018/08/22	13	195.35	8	195.13	193.50	5	7,470	0.07%
2018/08/21	4	190.00	10	189.60	191.50	-6	7,620	-0.08%
2018/08/20	3	189.00	2	189.25	187.00	1	7,684	0.01%
2018/08/17	7	192.93	4	192.38	187.00	3	7,721	0.04%
2018/08/16	5	185.80	6	190.00	190.00	-1	7,759	-0.01%
2018/08/15	9	189.72	6	190.42	190.00	3	7,782	0.04%
2018/08/14	9	193.06	3	192.17	196.00	6	7,778	0.08%
2018/08/13	20	192.60	11	190.55	188.00	9	7,858	0.11%
2018/08/10	8	202.44	2	203.25	200.00	6	7,807	0.08%
2018/08/09	13	198.58	15	198.77	203.50	-2	8,169	-0.02%
2018/08/08	7	202.57	7	201.71	201.00	0	8,208	0.00%
2018/08/07	30.1	204.02	8	204.63	202.50	22.1	8,391	0.26%
2018/08/06	8	213.31	13	213.42	211.00	-5	8,380	-0.06%
2018/08/03	3.2	209.87	2	211.00	209.00	1.2	8,350	0.01%
2018/08/02	20	208.75	20	206.33	206.00	0	8,545	0.00%
2018/08/01	8	211.13	19	212.05	212.00	-11	8,555	-0.13%
2018/07/31	33	209.79	24	209.69	207.50	9	8,416	0.11%
2018/07/30	1	199.00	2	198.75	199.00	-1	8,201	-0.01%
2018/07/27	23	192.48	1	196.00	200.00	22	8,282	0.27%
2018/07/26	8	197.69	6	196.92	196.00	2	8,287	0.02%
2018/07/25	1	198.50	1	196.50	198.00	0	8,355	0.00%
2018/07/24	5	194.80	5	194.80	196.50	0	8,395	0.00%
2018/07/23	7	197.57	7	192.00	193.50	0	8,447	0.00%
2018/07/20	5	205.28	1	202.00	202.50	4	8,554	0.05%
2018/07/19	14	206.21	12	204.63	203.00	2	8,715	0.02%
2018/07/18	13	201.96	19	201.05	204.00	-6	8,977	-0.07%
2018/07/17	10	196.55	10	195.70	195.00	0	8,872	0.00%
2018/07/16	5	194.10	71	193.44	193.50	-66	9,126	-0.72%
2018/07/13	5	186.30	18	186.22	189.00	-13	9,049	-0.14%
2018/07/12	14	179.89	12	177.33	182.50	2	9,119	0.02%
2018/07/11	3	173.50	0	0.00	172.00	3	9,084	0.03%
2018/07/10	14	175.21	4	174.75	176.00	10	9,101	0.11%
2018/07/09	26	173.63	5	173.70	174.00	21	9,205	0.23%
2018/07/06	24	172.04	10	173.10	175.00	14	9,166	0.15%
2018/07/05	23	180.67	2	176.00	172.50	21	9,139	0.23%
2018/07/04	19	187.39	4	187.63	187.50	15	9,082	0.17%
2018/07/03	10	189.25	7	186.36	185.00	3	9,072	0.03%
2018/07/02	8	196.63	8	195.81	191.50	0	9,031	0.00%
2018/06/29	1	194.00	4	196.13	198.00	-3	8,980	-0.03%
2018/06/28	8	194.25	4	194.25	192.50	4	8,912	0.04%
2018/06/27	6	194.33	3	195.00	194.50	3	8,931	0.03%
2018/06/26	5	189.70	17	189.71	189.00	-12	8,882	-0.14%
2018/06/25	2	196.75	1	195.50	194.50	1	8,843	0.01%
2018/06/22	3	195.50	2	194.25	194.00	1	8,887	0.01%
2018/06/21	16	200.88	9	199.67	199.00	7	8,896	0.08%
2018/06/20	14	209.50	5	207.80	206.00	9	8,915	0.10%
2018/06/19	9	213.94	3	214.33	210.00	6	8,930	0.07%
2018/06/15	4.1	215.16	3	215.33	216.50	1.1	8,980	0.01%
2018/06/14	10	216.90	8	217.25	214.00	2	8,991	0.02%
2018/06/13	11	212.09	6	214.50	214.00	5	8,934	0.06%
2018/06/12	5	211.30	14	211.68	210.00	-9	8,924	-0.10%
2018/06/11	5.1	219.20	2	219.00	218.00	3.1	8,957	0.03%
2018/06/08	17	222.06	23	220.98	219.00	-6	8,926	-0.07%
2018/06/07	31	223.45	43	222.90	221.50	-12	8,943	-0.13%
2018/06/06	10	208.60	18	213.53	218.00	-8	8,714	-0.09%
2018/06/05	42	199.08	50	198.81	198.50	-8	8,385	-0.10%
2018/06/04	2	200.00	12	200.21	200.00	-10	8,484	-0.12%
2018/06/01	2	194.00	13	194.15	195.00	-11	8,464	-0.13%
2018/05/31	14	195.25	13	196.54	191.50	1	8,511	0.01%
2018/05/30	10	196.80	20	196.65	196.00	-10	8,484	-0.12%
2018/05/29	20	203.68	28	203.55	199.00	-8	8,478	-0.09%
2018/05/28	6.3	196.66	16	196.66	200.00	-9.8	8,326	-0.12%
2018/05/25	6.1	195.99	5	196.90	194.50	1.1	8,379	0.01%
2018/05/24	3	193.00	11	193.64	195.50	-8	8,425	-0.09%
2018/05/23	19	194.63	3	193.00	191.50	16	8,478	0.19%
2018/05/22	14	196.79	10	197.35	195.50	4	8,546	0.05%
2018/05/21	37	197.53	14	198.14	196.50	23	8,659	0.27%
2018/05/18	9	193.56	13	194.08	192.00	-4	8,555	-0.05%
2018/05/17	23	198.24	27	198.19	196.00	-4	8,596	-0.05%
2018/05/16	10	184.65	6	185.42	187.00	4	8,314	0.05%
2018/05/15	23.1	188.99	16	189.25	186.00	7.1	8,327	0.08%
2018/05/14	6.1	187.98	7.2	185.78	185.50	-1.1	8,331	-0.01%
2018/05/11	3	181.67	9	182.28	182.50	-6	8,330	-0.07%
2018/05/10	10	181.40	33	181.26	180.00	-23	8,365	-0.27%
2018/05/09	2	171.75	11	173.68	175.00	-9	8,184	-0.11%
2018/05/08	8	170.75	1	173.00	169.50	7	8,220	0.09%
2018/05/07	10	171.20	8	171.56	171.00	2	8,486	0.02%
2018/05/04	21	166.98	13	167.50	168.00	8	8,737	0.09%
2018/05/03	20	173.93	17	171.97	170.00	3	8,727	0.03%
2018/05/02	28	180.27	12	176.46	176.00	16	8,850	0.18%
2018/04/30	18	177.92	19	178.63	179.50	-1	8,945	-0.01%
2018/04/27	6	176.25	6	175.83	175.00	0	9,164	0.00%
2018/04/26	23	184.50	23	181.50	176.50	0	9,324	0.00%
2018/04/25	31	184.89	34	185.43	184.50	-3	9,226	-0.03%
2018/04/24	24	177.90	43	180.81	186.00	-19	9,094	-0.21%
2018/04/23	11	176.27	15	176.97	175.00	-4	8,726	-0.05%
2018/04/20	27	177.80	64.2	177.51	177.00	-37.2	8,723	-0.43%
2018/04/19	6	163.92	9	163.50	165.50	-3	8,362	-0.04%
2018/04/18	15.2	166.88	6	166.00	164.00	9.2	8,374	0.11%
2018/04/17	18	171.14	5	172.70	169.00	13	8,265	0.16%
2018/04/16	5	175.50	6	176.50	175.50	-1	8,334	-0.01%
2018/04/13	10.1	172.52	14	174.75	173.50	-3.9	8,404	-0.05%
2018/04/12	3.2	167.38	2	166.00	167.00	1.2	8,468	0.01%
2018/04/11	10	169.15	1	165.50	165.50	9	8,560	0.11%
2018/04/10	21	173.05	8.2	172.29	170.00	12.9	8,480	0.15%
2018/04/09	6	175.33	1	175.00	173.00	5	8,460	0.06%
2018/04/03	6	175.50	1	175.00	175.00	5	8,465	0.06%
2018/04/02	16	180.16	11	180.32	179.50	5	8,490	0.06%
2018/03/31	2	181.00	4	180.13	179.50	-2	8,556	-0.02%
2018/03/30	11	181.73	9	181.72	180.00	2	8,644	0.02%
2018/03/29	0	0.00	3	176.83	176.50	-3	8,818	-0.03%
2018/03/28	5	177.50	0	0.00	177.50	5	8,834	0.06%
2018/03/27	15	179.23	7.1	179.71	179.00	7.9	8,879	0.09%
2018/03/26	7	174.79	7	175.79	175.50	0	9,000	0.00%
2018/03/23	19	173.05	4	173.13	172.00	15	9,038	0.17%
2018/03/22	9	184.00	19.3	184.91	180.00	-10.3	9,144	-0.11%
2018/03/21	8	184.63	9	184.72	184.00	-1	9,056	-0.01%
2018/03/20	3	181.83	1	181.00	180.00	2	8,976	0.02%
2018/03/19	8	182.50	6	184.17	181.00	2	8,996	0.02%
2018/03/16	2	181.50	8	183.50	181.50	-6	9,030	-0.07%
2018/03/15	22.5	183.61	5	183.70	182.50	17.5	9,081	0.19%
2018/03/14	6	179.67	3	179.33	179.00	3	9,056	0.03%
2018/03/13	17	180.82	23	181.80	182.50	-6	9,168	-0.07%
2018/03/12	10	177.65	12	178.54	178.00	-2	9,358	-0.02%
2018/03/09	5	172.90	2	173.75	172.00	3	9,318	0.03%
2018/03/08	9	173.83	13	174.92	175.00	-4	9,333	-0.04%
2018/03/07	3	166.50	3	165.50	165.50	0	9,347	0.00%
2018/03/06	9	171.22	7	170.57	169.00	2	9,398	0.02%
2018/03/01	16	176.06	4	176.63	177.50	12	9,597	0.13%
2018/02/27	6	181.58	15	182.00	178.50	-9	9,680	-0.09%
2018/02/26	13	178.46	12	179.50	177.50	1	9,634	0.01%
2018/02/23	15	181.33	8.1	181.73	177.50	6.9	9,644	0.07%
2018/02/22	12	179.17	7	179.71	177.00	5	9,731	0.05%
2018/02/21	13	174.50	14	177.75	179.00	-1	9,704	-0.01%
2018/02/12	3	167.17	1	166.00	163.00	2	9,741	0.02%
2018/02/09	0.1	166.50	4	156.50	166.50	-3.9	9,775	-0.04%
2018/02/08	6	171.50	8	173.19	169.00	-2	9,733	-0.02%
2018/02/07	17	177.74	19	175.87	172.00	-2	9,799	-0.02%
2018/02/06	27	175.54	18	174.28	171.50	9	9,958	0.09%
2018/02/05	17	190.21	15	190.37	190.00	2	9,950	0.02%
2018/02/02	25	204.50	26	204.37	202.00	-1	10,153	-0.01%
2018/02/01	8	215.56	2	212.50	210.50	6	10,531	0.06%
2018/01/31	15	213.43	11	215.55	217.00	4	10,678	0.04%
2018/01/30	17	219.12	29	217.64	214.00	-12	10,762	-0.11%
2018/01/29	42	214.33	25	214.56	218.00	17	10,715	0.16%
2018/01/26	5	204.20	5.1	205.47	204.00	-0.1	10,589	0.00%
2018/01/25	31	207.10	24	207.29	202.50	7	10,655	0.07%
2018/01/24	11	200.50	12	200.71	204.00	-1	10,599	-0.01%
2018/01/23	20	199.63	16	201.00	197.50	4	10,539	0.04%
2018/01/22	11	191.91	15	190.67	195.00	-4	10,463	-0.04%
2018/01/19	12	190.04	9	188.94	184.50	3	10,350	0.03%
2018/01/18	9	192.89	6	196.00	190.00	3	10,387	0.03%
2018/01/17	27	195.44	22	197.02	193.50	5	10,416	0.05%
2018/01/16	2	199.25	7	198.71	200.00	-5	10,480	-0.05%
2018/01/15	5	194.40	8	195.75	195.00	-3	10,543	-0.03%
2018/01/12	1.1	194.18	1	194.50	194.50	0.1	10,864	0.00%
2018/01/11	7	192.14	4	195.50	193.00	3	11,020	0.03%
2018/01/10	10	193.50	10	195.70	192.00	0	11,461	0.00%
2018/01/09	8	203.44	3	209.33	200.00	5	11,546	0.04%
2018/01/08	9	207.50	14	205.43	207.00	-5	11,654	-0.04%
2018/01/05	6	202.00	4	203.88	201.50	2	11,537	0.02%
2018/01/04	2	200.00	3	198.67	198.50	-1	11,535	-0.01%
2018/01/03	2	201.75	2	203.75	201.00	0	11,597	0.00%
2018/01/02	1	197.00	2	197.50	198.50	-1	11,683	-0.01%