GIS-KY (6456)-台新-台中券商分點個股進出

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
65.2
漲跌
▲2.5
漲幅
+3.99%
成交量
3,492張
產業
上市光電類股
768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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/15	5	65.14	27	65.10	65.20	-22	1,019	-2.16%
2024/05/14	0	0.00	1	62.50	62.70	-1	970	-0.10%
2024/05/13	10	62.80	12	62.63	62.70	-2	974	-0.21%
2024/05/09	2	61.90	1	62.70	62.00	1	972	0.10%
2024/05/08	1	62.20	1	62.00	62.10	0	964	0.00%
2024/05/07	7	60.93	0.5	61.60	61.60	6.5	962	0.68%
2024/05/06	7.3	63.15	2	63.20	62.90	5.3	942	0.56%
2024/05/03	2	62.45	8	61.94	62.20	-6	914	-0.66%
2024/05/02	1	60.60	2	60.90	61.70	-1	895	-0.11%
2024/04/30	11	61.60	38.3	61.34	61.30	-27.3	912	-2.99%
2024/04/29	0	0.00	3	58.93	59.50	-3	875	-0.34%
2024/04/26	1	57.70	1	57.80	58.00	0	884	0.00%
2024/04/25	1	57.60	0	0.00	57.80	1	886	0.11%
2024/04/24	0	0.00	2	58.00	58.00	-2	892	-0.22%
2024/04/22	4	56.25	1	56.40	56.30	3	893	0.34%
2024/04/19	6	56.25	0	0.00	56.40	6	892	0.67%
2024/04/18	1	57.70	0	0.00	57.90	1	878	0.11%
2024/04/17	1	58.40	2	58.95	58.10	-1	874	-0.11%
2024/04/16	2.4	57.91	0	0.00	57.20	2.4	873	0.27%
2024/04/15	1	59.50	0	0.00	59.40	1	866	0.12%
2024/04/11	0	0.00	4	60.58	61.00	-4	872	-0.46%
2024/04/10	0	0.00	2	60.90	60.70	-2	876	-0.23%
2024/04/09	1	61.30	1	60.11	61.00	0	877	0.00%
2024/04/08	4	58.88	1	59.40	58.80	3	862	0.35%
2024/04/03	1	60.20	0	0.00	60.20	1	854	0.12%
2024/04/02	1	61.10	4	61.28	61.30	-3	856	-0.35%
2024/04/01	1	60.00	5	60.36	60.50	-4	854	-0.47%
2024/03/29	8	61.00	8	61.10	60.80	0	905	0.00%
2024/03/28	4.5	60.44	18.8	60.62	60.00	-14.3	891	-1.60%
2024/03/27	10.4	56.32	7	57.26	57.40	3.4	838	0.41%
2024/03/26	4	57.50	0	0.00	57.40	4	816	0.49%
2024/03/25	1	58.60	2	58.60	58.60	-1	817	-0.12%
2024/03/22	11.3	58.15	1	58.20	58.20	10.3	827	1.24%
2024/03/21	0	0.00	11	58.20	58.10	-11	842	-1.31%
2024/03/20	9	57.00	0	0.00	57.00	9	942	0.95%
2024/03/18	1	56.70	8	56.63	56.80	-7	949	-0.74%
2024/03/15	0	0.00	5	56.50	56.50	-5	971	-0.51%
2024/03/14	11	56.58	0	0.00	56.30	11	970	1.13%
2024/03/13	3.1	57.49	0	0.00	56.90	3.1	970	0.32%
2024/03/12	0	0.00	1	56.90	57.40	-1	973	-0.10%
2024/03/11	6.3	56.08	1	56.00	56.20	5.3	975	0.54%
2024/03/08	3.1	56.27	5	56.46	56.10	-1.9	973	-0.19%
2024/03/07	8.3	57.24	0	0.00	56.70	8.3	969	0.85%
2024/03/06	2	58.60	0	0.00	58.50	2	970	0.21%
2024/03/05	2	58.85	1	59.00	59.00	1	984	0.10%
2024/03/04	1.4	59.15	1	59.50	59.20	0.4	992	0.04%
2024/03/01	0.1	58.00	0	0.00	58.00	0.1	1,011	0.01%
2024/02/29	9.1	57.46	2	57.55	58.20	7.1	1,035	0.68%
2024/02/27	5.4	58.16	5	58.06	58.10	0.4	1,068	0.04%
2024/02/26	0	0.00	1.2	61.04	60.40	-1.2	1,134	-0.11%
2024/02/23	0.4	61.79	0	0.00	61.00	0.4	1,138	0.03%
2024/02/21	1.1	61.52	0	0.00	61.80	1.1	1,177	0.09%
2024/02/20	0	0.00	2	61.60	61.70	-2	1,198	-0.17%
2024/02/19	0	0.00	1	62.00	61.90	-1	1,306	-0.08%
2024/02/16	1.3	61.38	0	0.00	61.50	1.3	1,355	0.09%
2024/02/15	0.3	60.29	2	60.20	60.80	-1.7	1,357	-0.12%
2024/02/05	2	60.25	1	60.70	60.20	1	1,377	0.07%
2024/02/02	3	61.47	1	61.50	61.20	2	1,372	0.15%
2024/02/01	0	0.00	5.9	62.37	62.10	-5.9	1,363	-0.43%
2024/01/30	1	63.80	0	0.00	63.20	1	1,367	0.07%
2024/01/29	1	64.00	1	64.00	64.10	0	1,364	0.00%
2024/01/26	0.1	64.70	1	65.60	64.20	-0.9	1,363	-0.07%
2024/01/25	1.1	64.70	0	0.00	64.50	1.1	1,358	0.08%
2024/01/24	2	65.30	4	66.00	65.30	-2	1,358	-0.15%
2024/01/23	1.2	64.38	0	0.00	64.40	1.2	1,334	0.09%
2024/01/22	7	64.61	0.3	64.40	63.80	6.8	1,331	0.51%
2024/01/19	1	62.70	0	0.00	63.00	1	1,317	0.08%
2024/01/18	1	63.30	1	63.30	62.80	0	1,321	0.00%
2024/01/17	2	62.55	4	62.48	62.30	-2	1,318	-0.15%
2024/01/16	1	62.70	9	63.17	63.10	-8	1,311	-0.61%
2024/01/15	0	0.00	4	63.35	63.20	-4	1,308	-0.31%
2024/01/12	7	62.66	0	0.00	62.50	7	1,309	0.53%
2024/01/11	2	63.25	4	63.05	63.40	-2	1,307	-0.15%
2024/01/10	7	62.61	0	0.00	62.50	7	1,310	0.53%
2024/01/09	3	64.10	0	0.00	63.60	3	1,305	0.23%
2024/01/08	9	64.80	5	65.40	64.70	4	1,296	0.31%
2024/01/05	1	65.40	0	0.00	65.30	1	1,291	0.08%
2024/01/04	2	64.40	0.5	64.60	64.00	1.5	1,284	0.12%
2024/01/03	5	65.64	0	0.00	65.30	5	1,281	0.39%
2024/01/02	30.4	67.13	31	66.78	66.60	-0.7	1,270	-0.05%
2023/12/28	0.1	66.00	1	66.00	66.40	-0.9	1,265	-0.07%
2023/12/27	0	0.00	2	66.30	66.20	-2	1,264	-0.16%
2023/12/26	6.2	66.64	3	67.23	66.10	3.2	1,265	0.25%
2023/12/25	0	0.00	5	67.26	67.50	-5	1,204	-0.42%
2023/12/21	0	0.00	1	66.30	66.60	-1	1,200	-0.08%
2023/12/18	2.6	66.72	2	66.70	66.60	0.6	1,201	0.05%
2023/12/15	14.7	67.24	6.3	67.41	66.90	8.4	1,185	0.71%
2023/12/14	1	64.80	0.2	65.00	64.70	0.8	1,085	0.07%
2023/12/13	0.1	64.60	1	63.80	63.60	-0.9	1,088	-0.08%
2023/12/12	1	65.00	1	64.90	64.90	0	1,086	0.00%
2023/12/11	1.1	63.61	0	0.00	63.40	1.1	1,071	0.10%
2023/12/07	0	0.00	13	64.58	64.40	-13	1,066	-1.22%
2023/12/06	3	64.10	0	0.00	64.00	3	1,064	0.28%
2023/12/05	0	0.00	2	64.55	64.60	-2	1,063	-0.19%
2023/12/04	1	65.40	1	65.20	65.30	0	1,064	0.00%
2023/12/01	6.3	65.52	24	65.55	65.30	-17.8	1,066	-1.66%
2023/11/30	5.1	66.34	0	0.00	65.90	5.1	1,057	0.48%
2023/11/29	3.6	66.33	9	66.34	66.30	-5.4	1,040	-0.52%
2023/11/28	0.4	66.70	0	0.00	66.80	0.4	1,037	0.04%
2023/11/27	13.8	66.07	0	0.00	65.90	13.8	1,013	1.36%
2023/11/24	23.1	66.51	2	66.45	66.80	21.1	992	2.13%
2023/11/21	4.1	62.78	3	63.10	62.70	1.1	859	0.12%
2023/11/20	2	62.20	4	63.75	63.40	-2	859	-0.23%
2023/11/17	4	62.50	1	62.30	62.50	3	831	0.36%
2023/11/16	14.1	64.10	14	63.84	63.40	0.1	806	0.01%
2023/11/15	2	60.80	18	59.93	61.30	-16	703	-2.27%
2023/11/14	2	56.80	0	0.00	56.80	2	655	0.31%
2023/11/13	4.3	57.20	2	57.10	56.80	2.3	655	0.34%
2023/11/08	2	58.95	5	59.04	59.20	-3	660	-0.45%
2023/11/07	0	0.00	1	58.00	58.00	-1	661	-0.15%
2023/11/06	3	57.97	1	58.20	58.30	2	676	0.30%
2023/11/02	0.1	57.00	0	0.00	57.00	0.1	695	0.01%
2023/11/01	0	0.00	1	56.90	56.20	-1	707	-0.14%
2023/10/31	1	56.10	0	0.00	55.80	1	705	0.14%
2023/10/27	3	56.53	0	0.00	56.40	3	715	0.42%
2023/10/26	2.3	57.16	0	0.00	56.60	2.3	729	0.31%
2023/10/25	0	0.00	3	58.23	58.10	-3	728	-0.41%
2023/10/24	3	57.40	4	57.30	57.50	-1	735	-0.14%
2023/10/23	2	57.70	0	0.00	57.80	2	739	0.27%
2023/10/20	3.1	58.08	1	58.20	58.30	2.1	748	0.28%
2023/10/19	0	0.00	2	58.80	58.70	-2	774	-0.26%
2023/10/18	8.4	58.47	0	0.00	58.30	8.4	792	1.05%
2023/10/17	0	0.00	4	59.85	59.30	-4	803	-0.50%
2023/10/16	2.3	59.09	2	59.40	59.10	0.3	818	0.03%
2023/10/13	1	59.50	1	59.40	59.30	0	831	0.00%
2023/10/12	0	0.00	4	59.35	59.50	-4	835	-0.48%
2023/10/11	2	58.40	0	0.00	58.20	2	839	0.24%
2023/10/06	2	59.00	6	59.27	59.00	-4	839	-0.48%
2023/10/05	0	0.00	7	59.00	59.00	-7	842	-0.83%
2023/10/04	11	57.75	1	57.80	57.80	10	853	1.17%
2023/10/03	0.1	59.70	9	59.61	59.00	-8.9	871	-1.02%
2023/10/02	1.1	58.70	6	58.40	58.70	-5	890	-0.56%
2023/09/28	2.2	59.33	0	0.00	59.00	2.2	895	0.25%
2023/09/27	9	59.97	1	59.50	59.30	8	898	0.89%
2023/09/26	0	0.00	5	61.00	61.00	-5	880	-0.57%
2023/09/25	0	0.00	1	61.50	60.70	-1	884	-0.11%
2023/09/22	1	60.60	0	0.00	60.70	1	878	0.11%
2023/09/21	2	61.40	0	0.00	61.20	2	901	0.22%
2023/09/20	3	62.17	0	0.00	62.10	3	901	0.33%
2023/09/19	1	62.90	0	0.00	62.50	1	922	0.11%
2023/09/18	1	62.90	7	62.94	62.70	-6	922	-0.65%
2023/09/15	5	61.76	0	0.00	61.70	5	916	0.55%
2023/09/14	2	61.95	0	0.00	62.40	2	929	0.22%
2023/09/13	0	0.00	1	61.90	61.90	-1	945	-0.11%
2023/09/12	0	0.00	2	61.70	61.70	-2	963	-0.21%
2023/09/11	1	61.10	3	61.10	61.10	-2	975	-0.20%
2023/09/08	3	61.53	0	0.00	61.50	3	998	0.30%
2023/09/07	9	62.71	25	62.80	62.70	-16	1,050	-1.52%
2023/09/06	1.1	63.38	12	63.32	63.50	-10.9	1,069	-1.02%
2023/09/05	3	62.50	0	0.00	62.80	3	1,080	0.28%
2023/09/04	3	63.00	0	0.00	63.10	3	1,097	0.27%
2023/09/01	7	63.10	3	62.97	63.10	4	1,134	0.35%
2023/08/31	3	61.93	0	0.00	61.90	3	1,221	0.25%
2023/08/30	0	0.00	2	62.40	62.40	-2	1,321	-0.15%
2023/08/29	1	61.10	0	0.00	61.50	1	1,334	0.07%
2023/08/28	5.1	61.10	0	0.00	60.90	5.1	1,343	0.38%
2023/08/25	0	0.00	5	62.06	61.80	-5	1,351	-0.37%
2023/08/24	4	61.78	2	62.90	61.50	2	1,367	0.15%
2023/08/23	1	62.80	0	0.00	62.30	1	1,374	0.07%
2023/08/22	1	62.80	0	0.00	62.80	1	1,383	0.07%
2023/08/21	3	62.43	0	0.00	63.00	3	1,391	0.22%
2023/08/18	3	62.93	19	63.00	63.00	-16	1,395	-1.15%
2023/08/17	2	62.70	5	63.90	64.00	-3	1,404	-0.21%
2023/08/16	1	63.00	0	0.00	63.50	1	1,413	0.07%
2023/08/14	6	64.75	0	0.00	63.90	6	1,427	0.42%
2023/08/11	1	66.70	0	0.00	66.60	1	1,431	0.07%
2023/08/10	1	67.50	4	67.40	67.90	-3	1,442	-0.21%
2023/08/09	0	0.00	2.5	67.88	68.00	-2.5	1,441	-0.17%
2023/08/08	2	66.35	0	0.00	66.30	2	1,441	0.14%
2023/08/02	2.1	66.62	2	67.90	66.60	0.1	1,479	0.01%
2023/08/01	5	67.34	0	0.00	67.30	5	1,519	0.33%
2023/07/31	0	0.00	4	67.50	67.60	-4	1,561	-0.26%
2023/07/28	1	68.50	0.3	68.60	68.80	0.7	1,572	0.04%
2023/07/27	0	0.00	4	68.30	68.40	-4	1,574	-0.25%
2023/07/26	3	67.07	0	0.00	67.00	3	1,571	0.19%
2023/07/25	1.2	67.18	0.5	67.70	67.60	0.7	1,570	0.04%
2023/07/24	3	67.20	5	67.84	68.00	-2	1,561	-0.13%
2023/07/21	4	67.40	1	68.10	66.90	3	1,540	0.19%
2023/07/20	4	67.90	3	68.43	68.10	1	1,542	0.06%
2023/07/19	7.1	67.91	0	0.00	67.80	7.1	1,541	0.46%
2023/07/18	8	69.06	2	69.80	68.50	6	1,542	0.39%
2023/07/17	0	0.00	2	69.60	69.60	-2	1,542	-0.13%
2023/07/14	3	68.93	3	69.17	69.00	0	1,555	0.00%
2023/07/13	1	69.10	3	69.47	69.00	-2	1,578	-0.13%
2023/07/12	0	0.00	3	69.03	69.00	-3	1,588	-0.19%
2023/07/11	6.1	68.85	3	69.40	68.70	3.1	1,626	0.19%
2023/07/10	6	69.22	2	69.20	68.70	4	1,621	0.25%
2023/07/07	6.1	70.85	8.2	70.93	70.40	-2.2	1,594	-0.13%
2023/07/06	5	72.34	3	73.30	72.10	2	1,573	0.13%
2023/07/05	3	73.60	5	73.70	73.50	-2	1,556	-0.13%
2023/07/04	5	73.04	3	73.10	73.10	2	1,549	0.13%
2023/07/03	1	73.40	8.3	73.55	73.40	-7.3	1,544	-0.47%
2023/06/30	0	0.00	1	72.90	72.90	-1	1,550	-0.06%
2023/06/29	9	73.00	0	0.00	72.80	9	1,548	0.58%
2023/06/28	3	73.37	2	73.45	73.50	1	1,520	0.07%
2023/06/27	3.1	73.28	0	0.00	73.10	3.1	1,520	0.20%
2023/06/26	5.1	74.44	0	0.00	74.30	5.1	1,496	0.34%
2023/06/20	1	74.40	2	74.60	74.80	-1	1,490	-0.07%
2023/06/19	40	74.80	1	74.60	74.20	39	1,474	2.65%
2023/06/16	4.1	74.48	0	0.00	74.40	4.1	1,455	0.28%
2023/06/15	4	75.28	6	75.20	75.00	-2	1,440	-0.14%
2023/06/14	6	75.72	1	75.60	75.60	5	1,430	0.35%
2023/06/13	5.1	76.50	55	76.32	76.20	-50	1,420	-3.52%
2023/06/12	11.1	74.93	2	75.60	75.70	9.1	1,365	0.67%
2023/06/09	13	74.58	5	74.76	74.80	8	1,345	0.59%
2023/06/08	27	74.97	1	74.60	74.50	26	1,340	1.94%
2023/06/07	35.1	75.60	1	75.70	75.60	34.1	1,353	2.52%
2023/06/06	41.3	77.28	6	77.38	76.70	35.3	1,323	2.67%
2023/06/05	11	77.08	35	77.82	79.80	-24	1,248	-1.92%
2023/06/02	15.1	74.31	0	0.00	74.30	15.1	1,157	1.30%
2023/06/01	11	74.21	1	74.10	74.50	10	1,154	0.87%
2023/05/31	2	73.20	2	73.90	73.50	0	1,144	0.00%
2023/05/30	2	73.30	2	73.25	73.30	0	1,142	0.00%
2023/05/29	5	75.62	13	75.91	75.40	-8	1,138	-0.70%
2023/05/26	15	74.81	1	75.80	74.40	14	1,118	1.25%
2023/05/24	0	0.00	12	76.00	75.60	-12	1,114	-1.08%
2023/05/23	3.2	76.37	2	76.60	76.40	1.2	1,113	0.10%
2023/05/22	1.1	75.98	3	75.60	76.00	-1.9	1,126	-0.17%
2023/05/19	1	75.10	1.1	75.58	75.00	-0.1	1,136	-0.01%
2023/05/18	2	74.80	3	75.07	75.30	-1	1,162	-0.08%
2023/05/17	3	74.53	2	74.60	74.50	1	1,143	0.09%
2023/05/16	0.3	74.50	0	0.00	74.10	0.3	1,126	0.03%
2023/05/15	1	73.50	0	0.00	73.40	1	1,112	0.09%
2023/05/12	17.1	74.49	0	0.00	74.40	17.1	1,110	1.54%
2023/05/11	3.1	75.69	0	0.00	75.10	3.1	1,101	0.28%
2023/05/10	4	76.05	1.3	76.58	76.60	2.7	1,108	0.24%
2023/05/09	1	77.00	0	0.00	76.50	1	1,111	0.09%
2023/05/08	1	76.90	0	0.00	77.50	1	1,121	0.09%
2023/05/05	6.2	77.50	0	0.00	77.10	6.2	1,086	0.57%
2023/05/04	3.1	78.28	1	78.80	78.80	2.1	1,070	0.19%
2023/05/03	0.1	79.89	0	0.00	79.20	0.1	1,064	0.01%
2023/05/02	0	0.00	4	80.10	79.90	-4	1,088	-0.37%
2023/04/28	4	79.50	0	0.00	79.50	4	1,095	0.37%
2023/04/27	1	79.30	0	0.00	79.30	1	1,096	0.09%
2023/04/26	2	79.10	0	0.00	79.30	2	1,102	0.18%
2023/04/25	6	79.17	0	0.00	78.90	6	1,108	0.54%
2023/04/24	3	80.60	1.2	80.55	80.50	1.9	1,119	0.17%
2023/04/21	2.2	80.74	1	81.20	80.80	1.2	1,124	0.11%
2023/04/20	4	81.75	0.6	82.00	81.60	3.4	1,128	0.30%
2023/04/19	9	82.72	0	0.00	82.20	9	1,145	0.79%
2023/04/18	5	83.72	16	83.83	83.80	-11	1,206	-0.91%
2023/04/17	3	82.93	0	0.00	82.70	3	1,217	0.25%
2023/04/14	7.1	84.47	24	84.05	83.80	-17	1,240	-1.37%
2023/04/13	1.5	82.43	2.3	81.98	82.60	-0.8	1,215	-0.07%
2023/04/12	1.1	82.74	0	0.00	83.00	1.1	1,230	0.09%
2023/04/11	1	83.00	0	0.00	83.00	1	1,234	0.08%
2023/04/10	0	0.00	2.4	82.87	82.90	-2.4	1,243	-0.19%
2023/04/07	0	0.00	5	82.00	82.30	-5	1,244	-0.40%
2023/04/06	0	0.00	1	82.00	82.20	-1	1,246	-0.08%
2023/03/28	1	81.80	0	0.00	81.90	1	1,293	0.08%
2023/03/27	1	82.90	0	0.00	82.80	1	1,301	0.08%
2023/03/24	0	0.00	13	83.31	83.40	-13	1,335	-0.97%
2023/03/22	2	82.65	0	0.00	82.40	2	1,449	0.14%
2023/03/21	1	82.10	0	0.00	82.10	1	1,456	0.07%
2023/03/20	0.2	82.20	7	81.91	82.10	-6.8	1,465	-0.46%
2023/03/17	2	81.30	0	0.00	82.00	2	1,463	0.14%
2023/03/16	9.3	80.40	0	0.00	79.90	9.3	1,465	0.63%
2023/03/15	2.1	81.79	0	0.00	81.40	2.1	1,464	0.14%
2023/03/14	3.1	81.64	0	0.00	81.80	3.1	1,487	0.21%
2023/03/13	0	0.00	1.1	82.01	82.40	-1.1	1,502	-0.07%
2023/03/10	8.2	82.69	0	0.00	82.40	8.2	1,505	0.54%
2023/03/09	2.1	84.57	0	0.00	84.60	2.1	1,517	0.14%
2023/03/08	6	84.20	8	84.10	84.30	-2	1,539	-0.13%
2023/03/07	5	84.68	4	85.10	85.00	1	1,542	0.06%
2023/03/06	11	85.53	8	85.28	85.50	3	1,540	0.19%
2023/03/03	0	0.00	2	84.50	84.50	-2	1,548	-0.13%
2023/03/02	3.3	84.01	1	84.10	84.10	2.3	1,555	0.15%
2023/03/01	5.1	84.43	0	0.00	84.50	5.1	1,559	0.32%
2023/02/23	2	86.70	2	86.95	86.70	0	1,625	0.00%
2023/02/22	6	85.88	6	86.22	86.30	0	1,694	0.00%
2023/02/21	0	0.00	4	86.55	86.80	-4	1,730	-0.23%
2023/02/20	9	86.02	2	86.15	86.10	7	1,748	0.40%
2023/02/17	3	85.67	3	86.43	86.80	0	1,749	0.00%
2023/02/16	2	86.75	4	86.38	86.90	-2	1,737	-0.12%
2023/02/15	1	84.60	0	0.00	84.60	1	1,754	0.06%
2023/02/14	0	0.00	2	85.40	85.40	-2	1,773	-0.11%
2023/02/13	0	0.00	1	85.00	84.80	-1	1,814	-0.06%
2023/02/10	6	85.03	0	0.00	84.70	6	1,869	0.32%
2023/02/09	1	86.10	2	86.10	86.20	-1	1,991	-0.05%
2023/02/08	0	0.00	7	86.59	87.00	-7	2,073	-0.34%
2023/02/07	0	0.00	21	85.99	85.60	-21	2,161	-0.97%
2023/02/06	10	85.60	61	85.61	86.50	-51	2,175	-2.34%
2023/02/03	3	84.37	1	84.60	84.60	2	2,158	0.09%
2023/02/02	23	85.49	5	85.50	85.50	18	2,153	0.84%
2023/02/01	2	84.55	1	84.60	85.10	1	2,140	0.05%
2023/01/31	0	0.00	9.3	84.28	85.00	-9.3	2,127	-0.44%
2023/01/30	0	0.00	4	83.23	83.40	-4	2,112	-0.19%
2023/01/17	2	82.10	2	82.35	82.10	0	2,120	0.00%
2023/01/13	5.2	81.42	0	0.00	81.50	5.2	2,163	0.24%
2023/01/12	7	81.71	1	81.60	81.30	6	2,209	0.27%
2023/01/11	2	83.00	3	83.63	82.70	-1	2,245	-0.04%
2023/01/10	6	83.10	1	82.80	82.90	5	2,256	0.22%
2023/01/09	3	83.53	0	0.00	83.80	3	2,275	0.13%
2023/01/06	9	82.86	6	83.65	83.90	3	2,282	0.13%
2023/01/05	2	85.45	2	85.90	85.60	0	2,227	0.00%
2023/01/04	7	86.13	9	85.80	86.00	-2	2,202	-0.09%
2023/01/03	5	86.88	1	87.50	87.80	4	2,204	0.18%
2022/12/30	10	88.33	2	90.05	88.00	8	2,266	0.35%
2022/12/29	1	88.20	3	88.97	89.60	-2	2,264	-0.09%
2022/12/28	2	91.25	10	89.80	89.30	-8	2,275	-0.35%
2022/12/27	3	92.40	2	92.85	92.80	1	2,286	0.04%
2022/12/26	5	92.16	1	92.80	92.50	4	2,317	0.17%
2022/12/23	1	92.50	4	92.60	93.30	-3	2,347	-0.13%
2022/12/22	3	92.77	10	92.47	92.60	-7	2,364	-0.30%
2022/12/21	0.5	94.03	0	0.00	93.40	0.5	2,428	0.02%
2022/12/20	0	0.00	5	93.30	93.30	-5	2,459	-0.20%
2022/12/19	4	93.90	0	0.00	94.30	4	2,471	0.16%
2022/12/16	20	93.03	0.5	92.50	94.90	19.5	2,579	0.75%
2022/12/15	51.2	96.26	2	94.35	93.50	49.2	2,550	1.93%
2022/12/14	10.2	94.50	14	95.10	95.60	-3.8	2,512	-0.15%
2022/12/12	0	0.00	4	90.45	91.40	-4	2,429	-0.16%
2022/12/09	3	89.97	1	90.30	89.70	2	2,421	0.08%
2022/12/08	3	89.80	2	90.00	89.70	1	2,430	0.04%
2022/12/07	3	90.33	3	90.40	90.50	0	2,432	0.00%
2022/12/06	0	0.00	10	91.50	91.70	-10	2,420	-0.41%
2022/12/05	2.5	91.75	13	91.69	92.00	-10.5	2,397	-0.44%
2022/12/02	0	0.00	5	90.60	91.30	-5	2,384	-0.21%
2022/12/01	1	89.80	3.6	90.38	90.90	-2.6	2,370	-0.11%
2022/11/30	7	87.84	7	88.23	88.90	0	2,329	0.00%
2022/11/29	2	86.55	3	87.20	87.10	-1	2,317	-0.04%
2022/11/28	3	86.63	4	86.85	86.50	-1	2,295	-0.04%
2022/11/25	7	87.56	3	87.73	86.80	4	2,290	0.17%
2022/11/24	2	87.85	4	88.40	88.20	-2	2,272	-0.09%
2022/11/23	6	87.95	4	87.45	87.50	2	2,266	0.09%
2022/11/22	5.3	87.81	58	87.69	88.20	-52.7	2,255	-2.34%
2022/11/21	14.3	90.13	16.1	92.19	89.60	-1.7	2,244	-0.08%
2022/11/18	59	90.81	23	91.37	92.10	36	2,206	1.63%
2022/11/17	7	88.10	35	88.95	89.20	-28	2,153	-1.30%
2022/11/16	25	88.18	9.5	87.84	87.50	15.5	2,132	0.73%
2022/11/15	2	87.35	3	87.97	87.80	-1	2,185	-0.05%
2022/11/14	3	87.10	3	87.77	87.60	0	2,285	0.00%
2022/11/11	31	88.85	16	86.91	86.70	15	2,271	0.66%
2022/11/10	3	87.47	2	87.75	87.40	1	2,225	0.04%
2022/11/09	13	87.54	1	88.00	87.00	12	2,211	0.54%
2022/11/08	3	86.17	8	86.68	87.00	-5	2,183	-0.23%
2022/11/07	18	85.39	27	84.77	85.70	-9	2,137	-0.42%
2022/11/04	20	84.18	22	84.57	85.00	-2	2,025	-0.10%
2022/11/03	57	82.00	81.2	82.33	85.70	-24.2	1,940	-1.25%
2022/11/02	3	79.53	9	79.94	80.30	-6	1,823	-0.33%
2022/11/01	12	76.98	14	77.40	77.50	-2	1,803	-0.11%
2022/10/31	7	78.27	6	77.83	77.80	1	1,792	0.06%
2022/10/28	19.2	79.23	1	78.70	77.90	18.2	1,789	1.02%
2022/10/27	1	80.20	2	80.65	80.20	-1	1,778	-0.06%
2022/10/26	13	80.01	13	79.35	79.10	0	1,782	0.00%
2022/10/25	9	81.78	7	82.39	80.50	2	1,768	0.11%
2022/10/24	8	82.73	9	82.57	82.00	-1	1,762	-0.06%
2022/10/21	12	82.43	3	82.77	81.60	9	1,741	0.52%
2022/10/20	2	82.75	7	83.79	82.10	-5	1,712	-0.29%
2022/10/19	16	83.67	17.4	84.38	83.90	-1.4	1,658	-0.09%
2022/10/18	2.1	81.99	3	82.23	82.70	-0.9	1,591	-0.06%
2022/10/17	5.1	78.79	5	79.12	80.30	0.1	1,565	0.01%
2022/10/14	15	81.41	14	80.79	81.60	1	1,530	0.07%
2022/10/13	4.2	78.54	7	78.81	76.70	-2.8	1,501	-0.19%
2022/10/12	3	79.50	1	80.30	79.60	2	1,480	0.14%
2022/10/11	28	80.25	1	79.90	79.60	27	1,466	1.84%
2022/10/07	14	84.34	21	84.48	84.70	-7	1,428	-0.49%
2022/10/06	0	0.00	1	83.30	82.80	-1	1,358	-0.07%
2022/10/05	8	82.30	2	81.70	81.80	6	1,349	0.44%
2022/10/04	8	81.59	12	81.58	81.70	-4	1,348	-0.30%
2022/10/03	1	79.30	20	79.47	79.50	-19	1,340	-1.42%
2022/09/30	8	74.43	8	75.03	76.60	0	1,317	0.00%
2022/09/29	3	75.63	3	76.07	76.00	0	1,305	0.00%
2022/09/28	24.1	76.96	6	78.50	74.80	18.1	1,294	1.40%
2022/09/27	5	81.84	10	81.73	82.30	-5	1,232	-0.41%
2022/09/26	6	80.53	9.2	80.53	79.10	-3.2	1,199	-0.27%
2022/09/23	19.2	85.08	21.3	83.36	82.00	-2.1	1,180	-0.18%
2022/09/22	0.1	78.50	0	0.00	79.50	0.1	1,072	0.01%
2022/09/21	2	79.40	0	0.00	79.30	2	1,075	0.19%
2022/09/16	3	81.07	1	81.10	80.60	2	1,072	0.19%
2022/09/15	1	81.10	2	82.05	81.20	-1	1,071	-0.09%
2022/09/14	0	0.00	1	79.10	80.30	-1	1,078	-0.09%
2022/09/13	0	0.00	4	81.30	81.30	-4	1,077	-0.37%
2022/09/08	1	80.10	5	79.04	80.20	-4	1,102	-0.36%
2022/09/07	0	0.00	3	77.30	77.40	-3	1,123	-0.27%
2022/09/06	1.1	78.05	0	0.00	78.10	1.1	1,123	0.10%
2022/09/05	1	78.00	0	0.00	77.50	1	1,119	0.09%
2022/09/01	1	79.90	0.1	80.10	79.80	0.9	1,110	0.08%
2022/08/31	1	80.80	2	80.90	80.60	-1	1,103	-0.09%
2022/08/30	13	80.30	1	80.60	80.30	12	1,099	1.09%
2022/08/29	5.1	79.59	5	79.28	79.20	0.1	1,092	0.01%
2022/08/26	3	81.70	1	81.50	81.50	2	1,090	0.18%
2022/08/25	1	81.00	0	0.00	80.70	1	1,074	0.09%
2022/08/24	1	80.80	0	0.00	80.50	1	1,079	0.09%
2022/08/23	2	80.60	2	80.60	81.50	0	1,097	0.00%
2022/08/22	17	82.46	6	83.55	81.40	11	1,105	0.99%
2022/08/19	7.1	81.48	20	82.53	83.60	-12.9	1,037	-1.24%
2022/08/18	1	76.60	0	0.00	76.60	1	924	0.11%
2022/08/17	0	0.00	1	77.20	76.80	-1	930	-0.11%
2022/08/16	1.5	76.33	1	77.20	77.10	0.5	932	0.05%
2022/08/12	0	0.00	3	76.97	77.00	-3	914	-0.33%
2022/08/11	1	76.80	1	76.50	76.60	0	904	0.00%
2022/08/10	1	73.60	0	0.00	73.80	1	894	0.11%
2022/08/09	0.1	74.50	0	0.00	74.50	0.1	896	0.01%
2022/08/04	2	74.45	0	0.00	74.60	2	940	0.21%
2022/08/02	1.2	75.94	2	76.60	75.00	-0.8	998	-0.08%
2022/08/01	1	77.50	0	0.00	77.80	1	1,004	0.10%
2022/07/29	1	78.20	0	0.00	78.10	1	1,007	0.10%
2022/07/25	1	76.90	1	77.50	77.20	0	995	0.00%
2022/07/22	0.1	77.10	0	0.00	76.60	0.1	997	0.01%
2022/07/21	0	0.00	0.3	76.20	77.30	-0.3	1,004	-0.03%
2022/07/20	1	75.50	0	0.00	75.50	1	1,005	0.10%
2022/07/15	0	0.00	11	75.49	75.40	-11	1,016	-1.08%
2022/07/14	1	75.30	3	73.90	75.60	-2	1,016	-0.20%
2022/07/13	0	0.00	1	73.10	72.90	-1	1,017	-0.10%
2022/07/12	1.1	72.55	0	0.00	71.80	1.1	1,004	0.11%
2022/07/11	1	74.10	3	74.50	74.50	-2	991	-0.20%
2022/07/08	2	72.05	1	73.80	72.50	1	979	0.10%
2022/07/07	0.1	72.50	0	0.00	72.10	0.1	970	0.01%
2022/07/06	0	0.00	1	72.90	71.00	-1	953	-0.10%
2022/07/05	1	72.00	2	72.85	72.60	-1	950	-0.11%
2022/07/04	1	72.20	2	72.85	71.90	-1	946	-0.11%
2022/07/01	5.1	72.94	0	0.00	72.10	5.1	953	0.53%
2022/06/30	6	76.63	4	76.85	76.50	2	941	0.21%
2022/06/29	2.3	77.51	0	0.00	76.60	2.3	942	0.24%
2022/06/28	0.1	78.50	0	0.00	78.40	0.1	942	0.01%
2022/06/24	0	0.00	1	77.70	77.80	-1	972	-0.10%
2022/06/23	0.1	77.50	0	0.00	76.70	0.1	976	0.01%
2022/06/22	7.2	76.75	0	0.00	75.90	7.2	986	0.73%
2022/06/20	3.3	78.95	5	79.20	77.50	-1.7	981	-0.17%
2022/06/17	2.1	78.83	0	0.00	81.00	2.1	970	0.21%
2022/06/16	13.3	82.32	1	83.50	80.50	12.3	975	1.26%
2022/06/15	2	84.65	0	0.00	84.90	2	956	0.21%
2022/06/14	0	0.00	0.4	84.37	85.00	-0.4	968	-0.04%
2022/06/13	10.1	84.61	10	85.20	85.00	0.1	969	0.01%
2022/06/07	0.1	88.50	0	0.00	87.20	0.1	1,008	0.01%
2022/06/06	2	87.95	0	0.00	87.60	2	1,039	0.19%
2022/06/02	2	88.85	2.1	88.71	88.50	-0.1	1,083	-0.01%
2022/06/01	2.1	88.71	0	0.00	88.10	2.1	1,104	0.19%
2022/05/31	2	87.95	6	88.60	90.90	-4	1,086	-0.37%
2022/05/30	4	91.00	2	90.40	92.50	2	1,046	0.19%
2022/05/27	1.5	89.45	3	89.43	89.00	-1.5	1,018	-0.15%
2022/05/26	3	88.47	10	88.46	89.00	-7	1,017	-0.69%
2022/05/25	2	86.90	0	0.00	86.80	2	1,032	0.19%
2022/05/24	2	85.70	1	85.90	85.50	1	1,055	0.09%
2022/05/23	1	85.50	1	85.40	85.30	0	1,071	0.00%
2022/05/20	0.2	85.30	0	0.00	84.90	0.2	1,079	0.02%
2022/05/19	1	83.20	1	83.60	84.00	0	1,075	0.00%
2022/05/18	3	85.00	6	84.75	84.50	-3	1,075	-0.28%
2022/05/17	5.2	83.51	3	83.60	84.00	2.2	1,070	0.21%
2022/05/16	1	82.30	1	83.10	82.40	0	1,064	0.00%
2022/05/13	2	81.30	3	82.07	82.20	-1	1,063	-0.09%
2022/05/12	3.1	80.72	0	0.00	80.60	3.1	1,057	0.29%
2022/05/11	5.2	84.64	0	84.00	83.40	5.2	1,045	0.49%
2022/05/10	9.2	86.25	2.1	86.16	86.50	7.2	1,023	0.70%
2022/05/09	4.1	90.60	1.4	90.23	89.90	2.7	988	0.27%
2022/05/06	0	0.00	10.2	92.01	92.40	-10.2	972	-1.05%
2022/05/05	0	0.00	1	93.90	94.00	-1	972	-0.10%
2022/05/04	2	93.60	0	0.00	93.10	2	975	0.21%
2022/05/03	1	91.80	0	0.00	93.00	1	987	0.10%
2022/04/27	2	91.20	2	91.70	91.70	0	1,005	0.00%
2022/04/26	2	93.10	3	93.63	93.40	-1	1,004	-0.10%
2022/04/25	1	92.40	5	92.90	92.40	-4	1,007	-0.40%
2022/04/22	1	96.20	0	0.00	95.90	1	998	0.10%
2022/04/21	0	0.00	2	97.05	96.40	-2	1,026	-0.19%
2022/04/19	1	95.40	2	94.60	96.20	-1	1,037	-0.10%
2022/04/18	0.3	94.00	3	94.00	93.90	-2.7	1,034	-0.26%
2022/04/15	2	93.60	0	0.00	93.50	2	1,044	0.19%
2022/04/14	0.1	94.80	2	94.30	94.20	-1.9	1,070	-0.18%
2022/04/13	0	0.00	0.3	93.60	93.80	-0.3	1,132	-0.03%
2022/04/12	0	0.00	1	91.50	92.90	-1	1,166	-0.09%
2022/04/11	2	92.80	0	0.00	92.80	2	1,164	0.17%
2022/04/08	1.1	96.12	0	0.00	95.80	1.1	1,162	0.09%
2022/04/07	3	97.30	5	97.92	96.70	-2	1,160	-0.17%
2022/04/06	2.1	96.51	1	96.70	97.30	1.1	1,149	0.10%
2022/04/01	2.7	96.20	2	96.75	97.50	0.7	1,151	0.06%
2022/03/31	2	96.30	1	96.63	95.90	1	1,155	0.09%
2022/03/30	5.1	97.10	6	96.85	97.00	-0.9	1,162	-0.08%
2022/03/29	1	94.60	3	95.70	95.00	-2	1,148	-0.17%
2022/03/28	0	0.00	1	95.20	95.50	-1	1,166	-0.09%
2022/03/25	2	95.85	0	0.00	95.80	2	1,217	0.16%
2022/03/24	2.4	96.65	3	96.77	96.50	-0.6	1,227	-0.05%
2022/03/23	0	0.00	1.1	96.25	96.30	-1.1	1,234	-0.09%
2022/03/22	0.2	95.57	5	95.36	95.90	-4.8	1,244	-0.39%
2022/03/21	0.2	95.10	2.3	95.59	96.00	-2.1	1,247	-0.16%
2022/03/18	1.1	93.16	1	93.60	93.10	0.1	1,230	0.01%
2022/03/17	0.2	93.15	5	93.12	93.80	-4.8	1,242	-0.39%
2022/03/16	0	0.00	1	90.60	91.30	-1	1,236	-0.08%
2022/03/15	1.1	90.25	0	0.00	90.20	1.1	1,261	0.08%
2022/03/14	1	93.20	1	92.50	92.30	0	1,249	0.00%
2022/03/11	6	93.20	5	93.78	93.10	1	1,247	0.08%
2022/03/10	2	93.70	3	93.80	94.00	-1	1,270	-0.08%
2022/03/09	1	93.00	0	0.00	93.30	1	1,259	0.08%
2022/03/08	14	93.86	10	93.23	94.10	4	1,259	0.32%
2022/03/07	3.1	91.33	3	91.43	91.50	0.1	1,247	0.00%
2022/03/03	2	91.50	0	0.00	91.00	2	1,229	0.16%
2022/03/02	1	90.90	2	90.30	90.90	-1	1,239	-0.08%
2022/03/01	1	90.20	0	0.00	90.60	1	1,249	0.08%
2022/02/25	4	89.18	0	0.00	90.00	4	1,244	0.32%
2022/02/24	5.2	90.15	0	0.00	89.60	5.2	1,226	0.42%
2022/02/23	3.1	91.27	0.1	91.90	91.30	3	1,208	0.25%
2022/02/22	1.1	92.02	4	91.80	91.80	-2.9	1,244	-0.23%
2022/02/21	1	93.20	0	0.00	93.10	1	1,249	0.08%
2022/02/18	2	93.00	0	0.00	92.90	2	1,270	0.16%
2022/02/17	1	93.40	1	94.30	93.40	0	1,283	0.00%
2022/02/16	5	94.00	0	0.00	93.50	5	1,295	0.39%
2022/02/15	1.1	92.92	0	0.00	92.60	1.1	1,302	0.09%
2022/02/14	1.2	93.06	7	93.17	93.10	-5.8	1,314	-0.44%
2022/02/11	9.4	95.55	6	95.42	95.10	3.4	1,314	0.25%
2022/02/10	4	98.65	1	98.60	98.50	3	1,315	0.23%
2022/02/09	1	97.50	0	98.10	97.90	1	1,353	0.07%
2022/02/07	1	97.40	3	96.38	97.10	-2	1,394	-0.15%
2022/01/26	2	95.50	0	0.00	95.10	2	1,414	0.14%
2022/01/25	0	0.00	2	96.30	95.80	-2	1,435	-0.14%
2022/01/24	3	96.27	1	96.60	96.60	2	1,433	0.14%
2022/01/21	1	98.50	0.1	98.10	98.00	1	1,439	0.07%
2022/01/20	2	99.70	3	100.17	100.00	-1	1,460	-0.07%
2022/01/19	2.1	99.61	0.1	99.80	99.40	2.1	1,460	0.14%
2022/01/18	1	100.00	1.1	100.50	100.50	-0.1	1,461	-0.01%
2022/01/17	0.1	98.90	1	100.50	100.50	-0.9	1,459	-0.06%
2022/01/14	2	98.25	1	97.50	98.30	1	1,460	0.07%
2022/01/13	0	0.00	0.1	100.50	100.50	-0.1	1,437	0.00%
2022/01/12	4	100.88	1	100.50	100.00	3	1,436	0.21%
2022/01/10	2	102.50	0.1	102.50	102.00	1.9	1,437	0.13%
2022/01/07	9	104.56	11	104.59	103.00	-2	1,433	-0.14%
2022/01/06	0	0.00	4.1	105.24	105.00	-4.1	1,416	-0.29%
2022/01/05	10	103.40	6	103.42	103.00	4	1,361	0.29%
2022/01/04	0	0.00	9	102.00	102.00	-9	1,334	-0.67%
2022/01/03	2	101.75	1	101.50	101.50	1	1,336	0.07%
2021/12/30	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/12/29	0.1	102.50	0	0.00	102.00	0.1	1,336	0.01%
2021/12/27	1	102.50	3.1	103.48	102.50	-2.1	1,330	-0.16%
2021/12/24	4	103.13	0	0.00	103.50	4	1,327	0.30%
2021/12/22	1	102.50	3	103.00	102.50	-2	1,334	-0.15%
2021/12/21	3	106.00	3.3	106.32	105.00	-0.3	1,320	-0.02%
2021/12/20	4.1	104.00	0.1	105.00	105.00	4	1,266	0.32%
2021/12/17	3	102.67	0	0.00	103.50	3	1,249	0.24%
2021/12/16	10.1	102.59	2	103.00	103.50	8.1	1,242	0.65%
2021/12/15	0.1	100.00	0	0.00	101.50	0.1	1,238	0.01%
2021/12/14	0	0.00	2	100.25	100.50	-2	1,236	-0.16%
2021/12/13	10	102.00	2.1	102.02	101.00	7.9	1,231	0.64%
2021/12/10	1	104.00	2	103.75	104.00	-1	1,224	-0.08%
2021/12/09	0	0.00	2	104.25	103.50	-2	1,231	-0.16%
2021/12/08	1	103.00	1	102.50	102.50	0	1,214	0.00%
2021/12/07	3	102.00	6.2	102.57	102.50	-3.2	1,216	-0.26%
2021/12/06	7	101.50	3	101.33	101.50	4	1,218	0.33%
2021/12/03	1.1	104.00	0.1	104.50	104.50	1.1	1,209	0.09%
2021/12/02	5	104.70	2	103.50	104.50	3	1,218	0.25%
2021/12/01	3.1	104.48	1.1	101.68	104.50	2	1,199	0.16%
2021/11/30	2	100.00	8	99.95	99.60	-6	1,173	-0.51%
2021/11/29	0	0.00	3	97.51	98.70	-3	1,177	-0.26%
2021/11/26	0	0.00	4	99.83	99.60	-4	1,185	-0.34%
2021/11/25	2.1	102.17	2.1	103.96	101.00	0.1	1,179	0.01%
2021/11/24	1.4	101.32	0	0.00	101.00	1.4	1,168	0.12%
2021/11/23	3	101.50	5.2	101.61	101.50	-2.2	1,166	-0.19%
2021/11/22	3	102.50	3	103.17	103.50	0	1,165	0.00%
2021/11/19	6.2	104.65	4	103.88	103.50	2.2	1,161	0.19%
2021/11/18	1	102.00	1	101.50	101.50	0	1,121	0.00%
2021/11/17	3	102.67	3	103.17	102.00	0	1,121	0.00%
2021/11/16	2	102.50	6	102.17	102.00	-4	1,123	-0.36%
2021/11/15	1	101.50	0	0.00	102.50	1	1,133	0.09%
2021/11/12	3	100.83	1	101.00	101.00	2	1,142	0.18%
2021/11/11	1	101.00	1	101.00	99.90	0	1,160	0.00%
2021/11/10	3	99.87	0	0.00	99.50	3	1,187	0.25%
2021/11/09	8	99.98	1	100.50	100.00	7	1,220	0.57%
2021/11/08	3	100.20	4	99.95	101.50	-1	1,306	-0.08%
2021/11/05	0	0.00	30	96.10	97.70	-30	1,292	-2.32%
2021/11/04	3.5	99.22	2.5	99.41	98.50	1.1	1,300	0.08%
2021/11/03	4.2	99.02	6	98.88	98.20	-1.8	1,304	-0.14%
2021/11/02	1	99.00	1	99.40	98.00	0	1,292	0.00%
2021/11/01	1	98.00	0	0.00	97.80	1	1,283	0.08%
2021/10/29	1	97.20	17.1	96.85	97.10	-16.1	1,294	-1.24%
2021/10/28	9	97.98	4	98.20	98.60	5	1,288	0.39%
2021/10/27	2	96.25	1	95.30	96.40	1	1,304	0.08%
2021/10/26	2.3	95.75	1	95.50	95.30	1.3	1,329	0.10%
2021/10/25	0	0.00	7	95.13	94.70	-7	1,344	-0.52%
2021/10/22	0	0.00	1	94.00	94.40	-1	1,392	-0.07%
2021/10/21	1	94.60	2	94.65	94.00	-1	1,421	-0.07%
2021/10/20	2	94.30	1	95.80	94.10	1	1,450	0.07%
2021/10/19	11	94.37	10	94.23	94.00	1	1,472	0.07%
2021/10/18	2	92.35	0	0.00	92.00	2	1,533	0.13%
2021/10/15	3	93.70	1	93.40	93.70	2	1,571	0.13%
2021/10/14	1	90.70	2	91.40	91.70	-1	1,620	-0.06%
2021/10/13	3	90.63	2	90.65	90.60	1	1,622	0.06%
2021/10/12	2	93.25	0	0.00	92.40	2	1,647	0.12%
2021/10/08	0	0.00	1	95.10	94.70	-1	1,741	-0.06%
2021/10/07	0	0.00	2	94.00	93.90	-2	1,949	-0.10%
2021/10/06	4	91.70	1	91.30	91.30	3	1,995	0.15%
2021/10/05	3	92.20	4	92.55	93.90	-1	2,022	-0.05%
2021/10/04	0.2	93.20	0	0.00	92.70	0.2	2,047	0.01%
2021/10/01	2.3	93.50	1	92.40	92.30	1.3	2,071	0.06%
2021/09/30	1	95.50	0	0.00	95.30	1	2,105	0.05%
2021/09/29	4.6	95.62	3	94.87	94.50	1.6	2,159	0.07%
2021/09/28	3.1	97.87	0	0.00	97.90	3.1	2,194	0.14%
2021/09/27	0	0.00	0.2	99.90	99.30	-0.2	2,226	-0.01%
2021/09/23	1	99.20	0	0.00	98.60	1	2,605	0.04%
2021/09/22	3	98.70	1.2	99.17	98.30	1.8	2,927	0.06%
2021/09/17	0	0.00	1	101.00	101.50	-1	2,959	-0.03%
2021/09/16	10	100.00	0	0.00	100.50	10	3,004	0.33%
2021/09/15	1	99.30	0	0.00	99.30	1	3,067	0.03%
2021/09/10	1	101.50	0	0.00	102.00	1	3,188	0.03%
2021/09/09	0	0.00	1	102.00	101.50	-1	3,259	-0.03%
2021/09/08	2	101.75	1.1	103.91	100.50	0.9	3,294	0.03%
2021/09/06	0	0.00	3	107.17	106.00	-3	3,315	-0.09%
2021/09/02	0.5	111.00	1.5	109.69	108.00	-1	3,340	-0.03%
2021/09/01	2	110.50	1	109.50	110.50	1	3,347	0.03%
2021/08/31	0	0.00	1	108.50	107.50	-1	3,406	-0.03%
2021/08/30	2	108.00	0	0.00	108.00	2	3,502	0.06%
2021/08/27	0	0.00	1	108.00	108.00	-1	3,533	-0.03%
2021/08/26	1	107.50	1	107.00	107.50	0	3,560	0.00%
2021/08/25	1	109.00	9	108.00	109.00	-8	3,711	-0.22%
2021/08/24	0	0.00	3	108.33	108.00	-3	3,832	-0.08%
2021/08/23	9	106.00	7	105.57	106.50	2	3,861	0.05%
2021/08/20	0.1	104.00	6.2	102.70	103.50	-6.1	3,873	-0.16%
2021/08/19	4	102.63	0.1	104.50	101.50	4	3,890	0.10%
2021/08/18	7	105.57	4	104.38	107.00	3	3,886	0.08%
2021/08/17	5	106.30	3	106.83	104.00	2	3,907	0.05%
2021/08/16	2	108.25	0	0.00	107.50	2	3,914	0.05%
2021/08/13	2	112.00	2	113.25	112.00	0	3,897	0.00%
2021/08/12	12.3	114.02	13	114.23	114.00	-0.7	3,876	-0.02%
2021/08/11	1	107.50	2	108.00	106.50	-1	3,793	-0.03%
2021/08/10	5.1	109.69	3	109.83	110.00	2.1	3,807	0.05%
2021/08/09	8	111.31	1	114.00	110.00	7	3,824	0.18%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	0	113.50	0	0.00	113.50	0	4,000	0.00%
2021/08/03	1	114.00	2	114.50	114.00	-1	4,071	-0.02%
2021/08/02	14	113.39	14.6	113.43	113.50	-0.6	4,094	-0.01%
2021/07/30	3.3	117.24	21	117.26	116.50	-17.7	4,069	-0.43%
2021/07/29	5	117.50	4.9	119.06	118.50	0.1	4,076	0.00%
2021/07/28	18	117.44	38	116.17	118.00	-20	4,088	-0.49%
2021/07/27	7.3	122.22	1	123.50	120.00	6.3	4,106	0.15%
2021/07/26	3	122.00	10	122.80	124.00	-7	4,110	-0.17%
2021/07/23	12	121.88	2	121.98	121.50	10	4,110	0.24%
2021/07/22	8.5	121.59	8.5	122.03	123.00	0	4,128	0.00%
2021/07/21	10	117.35	48	118.02	117.00	-38	4,135	-0.92%
2021/07/20	12.1	119.53	48.6	120.08	118.50	-36.5	4,137	-0.88%
2021/07/19	4.2	122.38	3	122.67	122.00	1.2	4,137	0.03%
2021/07/16	7.1	122.58	4.8	122.44	123.50	2.3	4,234	0.06%
2021/07/15	18.3	124.63	11.1	123.43	123.00	7.2	4,344	0.17%
2021/07/14	69.2	127.49	27.9	127.52	128.00	41.3	4,392	0.94%
2021/07/13	9.6	123.20	8	123.56	122.50	1.6	4,417	0.04%
2021/07/12	13.4	122.78	13.4	123.43	122.00	0	4,420	0.00%
2021/07/09	4.2	121.89	2.2	121.91	121.50	2	4,396	0.05%
2021/07/08	12.1	123.25	5.1	123.30	123.00	7	4,414	0.16%
2021/07/07	13.3	123.18	8.1	122.87	121.50	5.2	4,409	0.12%
2021/07/06	14	122.14	6.1	123.35	122.00	7.9	4,404	0.18%
2021/07/05	4.9	124.96	7	125.21	125.50	-2.1	4,371	-0.05%
2021/07/02	3	121.67	2.8	121.73	122.00	0.3	4,331	0.01%
2021/07/01	14	124.89	11	124.72	121.50	3	4,310	0.07%
2021/06/30	53.6	124.54	39	122.91	123.50	14.6	4,217	0.34%
2021/06/29	21	122.52	92.2	122.02	123.50	-71.2	3,980	-1.79%
2021/06/28	49.2	112.49	22.3	112.94	112.50	26.9	3,692	0.73%
2021/06/25	4.3	112.64	13	112.81	114.00	-8.7	3,720	-0.23%
2021/06/24	25	112.18	31.5	111.80	111.00	-6.5	3,697	-0.18%
2021/06/23	4	110.00	9.2	110.42	110.00	-5.2	3,667	-0.14%
2021/06/22	31.7	108.69	29	107.10	108.50	2.7	3,669	0.07%
2021/06/21	12	105.83	11	106.06	105.50	1	3,627	0.03%
2021/06/18	16.1	109.16	27	107.80	108.50	-10.9	3,677	-0.30%
2021/06/17	5.1	106.11	9.1	106.50	106.50	-4	3,636	-0.11%
2021/06/16	1	106.00	1.2	106.25	104.50	-0.2	3,624	-0.01%
2021/06/15	1	104.00	1	104.50	104.00	0	3,650	0.00%
2021/06/11	15	105.33	23.5	105.70	105.50	-8.5	3,689	-0.23%
2021/06/10	2	104.75	3	105.00	105.00	-1	3,790	-0.03%
2021/06/09	8.2	104.30	0	0.00	103.50	8.2	3,819	0.21%
2021/06/08	37.2	105.55	7.1	104.31	104.00	30.2	3,912	0.77%
2021/06/07	25	103.54	25	104.36	108.00	0	3,962	0.00%
2021/06/04	7.1	103.28	4	104.50	102.50	3.1	4,095	0.08%
2021/06/03	14.1	103.04	11	103.50	103.00	3.1	4,345	0.07%
2021/06/02	14	105.25	11	108.14	104.00	3	4,383	0.07%
2021/06/01	29	104.43	36	104.26	108.00	-7	4,304	-0.16%
2021/05/31	12.2	99.07	14.1	99.79	98.40	-1.9	4,251	-0.04%
2021/05/28	14	97.69	0	0.00	97.50	14	4,222	0.33%
2021/05/27	7	99.94	1	100.50	100.00	6	4,226	0.14%
2021/05/26	5	100.28	3	100.00	101.00	2	4,226	0.05%
2021/05/25	14	99.24	5	100.00	99.10	9	4,220	0.21%
2021/05/24	0	0.00	2	96.85	98.10	-2	4,214	-0.05%
2021/05/21	3.5	94.71	3	94.90	94.90	0.5	4,210	0.01%
2021/05/20	1	93.00	1	92.80	92.20	0	4,221	0.00%
2021/05/19	4	94.28	5	93.92	94.60	-1	4,217	-0.02%
2021/05/18	8	93.88	2	94.30	96.00	6	4,219	0.14%
2021/05/17	19.3	90.24	17	90.03	89.10	2.3	4,222	0.05%
2021/05/14	9	95.14	9	95.29	93.50	0	4,194	0.00%
2021/05/13	15	93.55	6	92.20	93.50	9	4,154	0.22%
2021/05/12	21	96.60	10.1	96.87	92.30	11	4,101	0.27%
2021/05/11	15	106.70	7.1	107.49	102.50	8	3,983	0.20%
2021/05/10	5	114.20	3.1	114.46	113.00	1.9	3,907	0.05%
2021/05/07	6	116.67	3	115.17	117.50	3	3,902	0.08%
2021/05/06	5	114.20	5	114.60	113.50	0	3,925	0.00%
2021/05/05	1	116.50	9	116.44	116.50	-8	3,944	-0.20%
2021/05/04	13	116.31	1.1	117.81	116.00	11.9	3,955	0.30%
2021/05/03	6.1	121.50	9	121.11	121.00	-3	3,921	-0.08%
2021/04/29	4	124.88	5	123.90	123.50	-1	3,922	-0.03%
2021/04/28	10	126.15	19	125.24	127.00	-9	3,919	-0.23%
2021/04/27	46	127.12	21	127.05	127.50	25	3,929	0.64%
2021/04/26	3	122.33	0	0.00	122.50	3	3,878	0.08%
2021/04/23	21	123.74	10	123.00	123.00	11	3,862	0.28%
2021/04/22	7.1	126.84	30.1	125.96	123.00	-23	3,950	-0.58%
2021/04/21	50.1	129.93	16	130.51	128.00	34	4,004	0.85%
2021/04/20	34	135.00	23	134.33	136.00	11	3,898	0.28%
2021/04/19	13.2	130.64	42	129.90	134.00	-28.8	3,783	-0.76%
2021/04/16	1	125.02	4	125.50	125.00	-3	3,581	-0.08%
2021/04/15	0	0.00	5	121.50	122.50	-5	3,569	-0.14%
2021/04/14	18	120.64	3	119.00	121.00	15	3,600	0.42%
2021/04/13	2	123.00	2	122.75	121.00	0	3,775	0.00%
2021/04/12	4	121.00	4.1	121.53	120.00	-0.1	3,879	0.00%
2021/04/09	1	125.00	5	125.50	123.00	-4	3,903	-0.10%
2021/04/08	2	125.00	1.3	124.89	125.00	0.7	3,886	0.02%
2021/04/07	3	124.50	3	125.00	124.00	0	3,884	0.00%
2021/04/06	8	124.13	0	0.00	124.00	8	3,883	0.21%
2021/04/01	8	123.44	4	123.75	123.50	4	3,887	0.10%
2021/03/31	11	126.18	11.1	125.96	125.50	-0.1	3,869	0.00%
2021/03/30	8.4	128.33	20	129.00	128.00	-11.6	3,847	-0.30%
2021/03/29	7	127.86	3.1	127.67	127.50	4	3,781	0.10%
2021/03/26	32	127.30	13	126.50	126.50	19	3,788	0.50%
2021/03/25	12	128.83	9.5	126.84	127.50	2.5	3,772	0.07%
2021/03/24	7	127.64	4	127.00	126.00	3	3,731	0.08%
2021/03/23	27.1	128.37	14	129.64	126.50	13.1	3,721	0.35%
2021/03/22	3	127.00	5	126.40	126.50	-2	3,646	-0.05%
2021/03/19	6.1	125.51	5.6	125.91	126.00	0.5	3,650	0.01%
2021/03/18	5	125.50	3	125.67	126.00	2	3,640	0.05%
2021/03/17	14	124.07	4	124.25	124.00	10	3,625	0.28%
2021/03/16	15	124.50	13	127.62	123.00	2	3,601	0.06%
2021/03/15	11.3	128.73	8	128.94	129.50	3.3	3,546	0.09%
2021/03/12	8.2	128.01	15	127.53	127.00	-6.8	3,554	-0.19%
2021/03/11	6.9	126.80	11	127.09	128.00	-4.1	3,526	-0.12%
2021/03/10	25	124.44	60	123.89	127.00	-35	3,451	-1.01%
2021/03/09	21	120.95	46.1	121.08	123.00	-25.1	3,259	-0.77%
2021/03/08	7	116.14	20	115.95	114.50	-13	3,061	-0.42%
2021/03/05	15	115.93	4	114.50	116.50	11	3,109	0.35%
2021/03/04	14	114.96	15	115.17	112.50	-1	3,068	-0.03%
2021/03/03	1	112.00	2	112.50	113.00	-1	3,050	-0.03%
2021/03/02	0	0.00	3	113.50	111.50	-3	3,106	-0.10%
2021/02/26	8	111.81	7.1	111.30	111.50	0.9	3,101	0.03%
2021/02/25	3	110.67	4	111.00	110.50	-1	3,081	-0.03%
2021/02/24	1	111.00	0	0.00	110.00	1	3,104	0.03%
2021/02/23	1	111.00	4	111.50	112.00	-3	3,110	-0.10%
2021/02/22	1	110.50	1	112.50	113.00	0	3,100	0.00%
2021/02/19	2	109.50	3	109.67	109.50	-1	3,087	-0.03%
2021/02/18	4	109.00	7	109.93	109.50	-3	3,109	-0.10%
2021/02/17	13	108.73	2.1	110.67	108.50	10.9	3,109	0.35%
2021/02/05	4	112.75	3	113.33	112.50	1	3,114	0.03%
2021/02/04	0	0.00	4	113.00	112.50	-4	3,127	-0.13%
2021/02/03	6.1	112.82	0	0.00	112.00	6.1	3,145	0.19%
2021/02/02	2.1	112.76	0	0.00	112.50	2.1	3,182	0.07%
2021/02/01	3	110.83	1	111.00	111.00	2	3,285	0.06%
2021/01/29	5	113.20	1	116.50	112.50	4	3,301	0.12%
2021/01/28	14	116.96	3	115.83	115.50	11	3,295	0.33%
2021/01/27	1	118.00	4	118.75	118.50	-3	3,314	-0.09%
2021/01/26	10.1	117.50	0	0.00	115.50	10.1	3,302	0.31%
2021/01/25	0	0.00	5	116.80	116.50	-5	3,325	-0.15%
2021/01/21	2	112.50	6	111.83	112.00	-4	3,336	-0.12%
2021/01/20	10	114.20	25	115.00	112.50	-15	3,354	-0.45%
2021/01/19	2	119.00	5	118.80	117.50	-3	3,320	-0.09%
2021/01/18	5	117.30	2	118.50	119.00	3	3,310	0.09%
2021/01/15	12	123.33	6.2	122.82	118.50	5.8	3,295	0.18%
2021/01/14	8.2	124.04	11.3	123.45	124.50	-3.1	3,177	-0.10%
2021/01/13	23	118.63	3.5	119.36	119.50	19.5	3,025	0.64%
2021/01/12	3.1	118.03	4.1	117.66	117.50	-1	3,018	-0.03%
2021/01/11	15.4	119.19	5.2	119.17	119.00	10.2	3,012	0.34%
2021/01/08	3.5	118.21	7	117.79	117.50	-3.5	2,992	-0.12%
2021/01/07	1	119.50	4	119.25	119.00	-3	2,966	-0.10%
2021/01/06	43.1	122.69	63	120.97	119.50	-19.9	2,952	-0.67%
2021/01/05	28	118.71	7.2	119.54	121.50	20.8	2,760	0.75%
2021/01/04	16	117.41	22	117.18	117.50	-6	2,677	-0.22%
2020/12/30	1.2	114.63	3	114.50	114.50	-1.9	2,644	-0.07%
2020/12/29	3	114.17	18	115.00	114.00	-15	2,654	-0.57%
2020/12/28	0	0.00	1	115.50	114.50	-1	2,635	-0.04%
2020/12/25	2.1	114.02	1	114.00	114.00	1.1	2,621	0.04%
2020/12/24	0.1	114.00	0	0.00	113.00	0.1	2,621	0.00%
2020/12/22	2.3	113.26	2.2	112.14	111.00	0.2	2,664	0.01%
2020/12/21	5	111.30	4	110.63	111.50	1	2,716	0.04%
2020/12/18	0	0.00	1	111.00	111.00	-1	2,722	-0.04%
2020/12/17	2	111.50	0	0.00	111.50	2	2,741	0.07%
2020/12/16	2	112.00	4	111.00	112.00	-2	2,753	-0.07%
2020/12/15	7.1	109.45	2	109.50	109.00	5.1	2,757	0.19%
2020/12/14	0	0.00	8	112.50	112.00	-8	2,793	-0.29%
2020/12/11	2	112.50	0	0.00	112.50	2	2,815	0.07%
2020/12/10	7	114.50	3	114.67	114.00	4	2,877	0.14%
2020/12/09	10	116.85	9.1	116.51	116.50	0.9	2,928	0.03%
2020/12/08	4	117.75	24	117.75	117.50	-20	2,883	-0.69%
2020/12/07	14.3	117.04	3.4	117.45	118.50	10.9	2,859	0.38%
2020/12/04	35	115.50	1.1	116.50	115.50	33.9	2,824	1.20%
2020/12/03	7.1	117.22	7.3	116.53	116.50	-0.2	2,823	-0.01%
2020/12/02	8.5	118.44	27.3	118.56	118.50	-18.8	2,858	-0.66%
2020/12/01	16	117.06	9.1	117.33	118.00	6.9	2,921	0.24%
2020/11/30	9	114.17	8	114.50	113.50	1	2,918	0.03%
2020/11/27	14.1	115.36	4	115.75	116.00	10.1	3,064	0.33%
2020/11/26	5	114.40	9	113.61	115.00	-4	3,599	-0.11%
2020/11/25	0	0.00	18	111.17	110.50	-18	3,624	-0.50%
2020/11/24	9	111.50	0	0.00	111.50	9	3,761	0.24%
2020/11/23	1.1	111.55	6	110.50	111.00	-4.9	3,819	-0.13%
2020/11/20	4	110.75	1.1	111.48	110.00	2.9	3,816	0.08%
2020/11/19	8.2	109.52	0	0.00	109.50	8.2	3,830	0.21%
2020/11/18	1	110.00	0	0.00	110.00	1	3,880	0.03%
2020/11/17	4.1	111.00	3	110.83	110.00	1.1	3,976	0.03%
2020/11/16	1	109.00	1	110.00	109.50	0	4,141	0.00%
2020/11/13	23.2	107.21	20	107.85	108.00	3.2	4,365	0.07%
2020/11/12	9	109.61	1	110.00	109.50	8	4,444	0.18%
2020/11/11	12	110.92	1	110.00	111.00	11	4,484	0.25%
2020/11/10	4	110.75	0	0.00	110.00	4	4,617	0.09%
2020/11/09	20	111.15	11.2	111.02	111.00	8.8	4,731	0.19%
2020/11/06	5	114.90	4	114.50	114.50	1	4,700	0.02%
2020/11/05	0	0.00	3	116.50	117.00	-3	4,779	-0.06%
2020/11/04	2	116.50	5	117.90	117.00	-3	4,942	-0.06%
2020/11/03	7	115.07	3	114.67	115.00	4	5,394	0.07%
2020/11/02	11	110.77	11	110.64	110.50	0	5,623	0.00%
2020/10/30	7	114.36	2	114.50	113.50	5	5,708	0.09%
2020/10/29	3	115.33	2	115.25	117.50	1	5,778	0.02%
2020/10/28	6.2	116.72	9	116.67	116.50	-2.9	5,863	-0.05%
2020/10/27	5	119.50	0	0.00	119.50	5	6,171	0.08%
2020/10/26	6.2	120.42	0	120.50	120.00	6.1	6,258	0.10%
2020/10/23	3	122.00	6	122.17	122.00	-3	6,388	-0.05%
2020/10/22	8	121.75	2	122.00	122.00	6	6,686	0.09%
2020/10/21	4	123.75	5	124.30	124.50	-1	6,929	-0.01%
2020/10/20	6	123.58	12	123.42	123.50	-6	7,316	-0.08%
2020/10/19	7	122.14	6	122.25	122.00	1	7,645	0.01%
2020/10/16	5	121.40	2	121.00	121.00	3	8,560	0.04%
2020/10/15	2	122.50	0	0.00	121.50	2	9,069	0.02%
2020/10/14	6	122.67	4	123.63	122.50	2	9,184	0.02%
2020/10/13	3	121.50	1	121.50	122.00	2	9,417	0.02%
2020/10/12	6	121.33	10	121.25	122.50	-4	9,860	-0.04%
2020/10/08	4	126.25	4	126.88	125.00	0	9,995	0.00%
2020/10/07	0	0.00	1	126.50	127.50	-1	10,055	-0.01%
2020/10/06	2	127.25	0	0.00	127.50	2	10,192	0.02%
2020/10/05	2	125.00	1	125.00	125.50	1	10,237	0.01%
2020/09/30	1	123.50	1	124.50	124.50	0	10,312	0.00%
2020/09/25	3	121.83	3	121.17	122.00	0	10,639	0.00%
2020/09/24	5	123.80	12	125.04	122.50	-7	10,775	-0.06%
2020/09/23	4	128.88	0	0.00	128.50	4	10,755	0.04%
2020/09/22	6	129.42	5	130.00	129.50	1	10,872	0.01%
2020/09/21	7	131.71	4	132.00	130.50	3	10,890	0.03%
2020/09/18	3	133.50	2	134.00	133.50	1	10,911	0.01%
2020/09/17	4	134.88	10	136.45	134.00	-6	10,952	-0.05%
2020/09/16	5	134.50	4	134.88	134.50	1	10,910	0.01%
2020/09/15	8	135.13	7.3	135.16	134.00	0.7	10,929	0.01%
2020/09/14	9	128.44	17	129.38	131.50	-8	10,917	-0.07%
2020/09/11	4	130.25	6	130.42	129.50	-2	10,981	-0.02%
2020/09/10	6	130.67	9	131.22	130.50	-3	11,090	-0.03%
2020/09/09	3	128.83	1	130.50	131.50	2	11,193	0.02%
2020/09/08	4	131.25	5	131.00	130.00	-1	11,225	-0.01%
2020/09/07	9	133.67	10	132.60	131.50	-1	11,287	-0.01%
2020/09/04	18	132.50	25	131.04	135.00	-7	11,405	-0.06%
2020/09/03	8	132.25	11.1	133.31	131.50	-3.1	11,350	-0.03%
2020/09/02	25	134.62	12	135.13	134.00	13	11,328	0.11%
2020/09/01	29	137.53	73	137.99	137.50	-44	11,275	-0.39%
2020/08/31	14	129.46	10	129.45	130.00	4	10,796	0.04%
2020/08/28	20	128.90	22	129.66	131.50	-2	10,889	-0.02%
2020/08/27	9	125.44	8	125.81	126.00	1	10,962	0.01%
2020/08/26	2.1	124.29	1	125.00	124.50	1.1	11,319	0.01%
2020/08/25	7	124.29	9	124.28	126.00	-2	11,620	-0.02%
2020/08/24	8	121.50	11	120.95	122.50	-3	11,772	-0.03%
2020/08/21	23	121.28	22	120.91	121.50	1	11,874	0.01%
2020/08/20	24	116.17	30	119.93	116.00	-6	11,894	-0.05%
2020/08/19	28	125.00	36	125.19	122.50	-8	11,893	-0.07%
2020/08/18	23	130.50	25	130.24	129.00	-2	12,032	-0.02%
2020/08/17	9	135.39	10	135.20	134.50	-1	12,393	-0.01%
2020/08/14	19	136.39	26	136.31	135.00	-7	12,593	-0.06%
2020/08/13	32	134.55	30	134.47	133.50	2	12,455	0.02%
2020/08/12	10	132.20	12	131.67	132.50	-2	12,325	-0.02%
2020/08/11	9	130.94	9	132.06	131.50	0	12,285	0.00%
2020/08/10	16.1	131.82	19	132.32	132.00	-2.9	12,368	-0.02%
2020/08/07	75	135.60	66	133.55	129.50	9	12,267	0.07%
2020/08/06	22	131.25	41	131.28	133.50	-19	11,784	-0.16%
2020/08/05	28	136.23	22	135.80	136.00	6	11,551	0.05%
2020/08/04	20	133.78	14	133.29	135.50	6	11,474	0.05%
2020/08/03	20	134.93	17	135.29	133.50	3	11,398	0.03%
2020/07/31	96	136.74	91.1	136.48	137.50	4.9	11,367	0.04%
2020/07/30	20	130.90	17	131.06	132.00	3	11,039	0.03%
2020/07/29	18	130.69	35	129.81	131.00	-17	10,973	-0.15%
2020/07/28	54	131.80	60	132.50	128.50	-6	10,858	-0.06%
2020/07/27	53	136.35	69	135.69	134.50	-16	10,603	-0.15%
2020/07/24	71	137.60	49.1	138.85	134.00	22	10,429	0.21%
2020/07/23	133	138.49	117	138.82	139.50	16	10,057	0.16%	大買/大賣/
2020/07/22	194	135.53	198	135.72	136.50	-4	9,822	-0.04%	大買/大賣/
2020/07/21	101	127.01	122	127.48	130.00	-21	8,920	-0.24%	大買/大賣/
2020/07/20	19	118.97	19	118.63	118.50	0	8,419	0.00%
2020/07/17	83	121.61	52	121.38	118.00	31	8,331	0.37%
2020/07/16	66	120.03	76	119.55	122.00	-10	8,114	-0.12%
2020/07/15	31	116.02	21	115.55	115.50	10	7,685	0.13%
2020/07/14	16	113.72	5	114.20	112.50	11	7,591	0.14%
2020/07/13	7	116.29	16.1	116.30	117.50	-9.1	7,548	-0.12%
2020/07/10	9.1	112.33	12	112.83	111.50	-2.9	7,434	-0.04%
2020/07/09	11	116.05	1	115.50	115.00	10	7,393	0.14%
2020/07/08	6	116.08	9	116.33	116.50	-3	7,346	-0.04%
2020/07/07	38.1	117.56	12	116.88	115.00	26.1	7,287	0.36%
2020/07/06	33	120.79	17	120.18	119.50	16	7,182	0.22%
2020/07/03	19	119.79	37	119.38	120.00	-18	7,072	-0.25%
2020/07/02	13	115.81	12.3	115.59	115.50	0.8	6,943	0.01%
2020/07/01	8	115.63	36	116.65	116.00	-28	6,917	-0.40%
2020/06/30	4	110.88	3	110.83	112.50	1	6,796	0.01%
2020/06/29	18.1	110.26	9	110.61	110.00	9.1	6,779	0.13%
2020/06/24	8	110.75	16	110.94	112.00	-8	6,751	-0.12%
2020/06/23	15	110.00	2	109.50	109.50	13	6,751	0.19%
2020/06/22	5	109.90	5	110.30	110.50	0	6,764	0.00%
2020/06/19	19	111.79	8	111.50	111.00	11	6,750	0.16%
2020/06/18	8	112.56	18	111.69	114.00	-10	6,698	-0.15%
2020/06/17	16	108.69	21	109.19	108.50	-5	6,578	-0.08%
2020/06/16	26	111.31	11	111.14	111.00	15	6,491	0.23%
2020/06/15	7	113.14	28	113.68	111.50	-21	6,449	-0.33%
2020/06/12	17	111.41	16	110.63	112.00	1	6,411	0.02%
2020/06/11	39	114.76	48	115.54	113.00	-9	6,364	-0.14%
2020/06/10	20.2	120.05	24	120.04	119.50	-3.8	6,260	-0.06%
2020/06/09	9	120.78	11	121.77	121.50	-2	6,260	-0.03%
2020/06/08	15	122.23	12	123.71	121.00	3	6,264	0.05%
2020/06/05	15	122.10	14	122.50	121.50	1	6,155	0.02%
2020/06/04	29	121.57	19	121.63	120.50	10	6,077	0.16%
2020/06/03	59	122.99	51	122.75	124.50	8	5,954	0.13%
2020/06/02	35	120.32	42	120.42	123.00	-7	5,747	-0.12%
2020/06/01	38	117.45	44	117.00	116.00	-6	5,326	-0.11%
2020/05/29	24	112.90	23.1	112.72	113.50	0.9	5,002	0.02%
2020/05/28	23	111.83	27	112.83	109.00	-4	4,810	-0.08%
2020/05/27	19	113.53	35	114.11	112.00	-16	4,665	-0.34%
2020/05/26	46.1	114.86	21	114.43	114.00	25.1	4,554	0.55%
2020/05/25	75	113.16	63.2	113.25	116.50	11.8	4,357	0.27%
2020/05/22	38	108.68	37	109.31	107.50	1	3,983	0.03%
2020/05/21	4	100.75	27	103.13	104.50	-23	3,506	-0.66%
2020/05/20	2	95.15	2	95.00	95.10	0	3,249	0.00%
2020/05/19	8	95.16	6	95.55	94.90	2	3,248	0.06%
2020/05/18	7	95.21	24	96.35	94.60	-17	3,298	-0.52%
2020/05/15	30	98.87	43.1	102.07	97.80	-13.1	3,285	-0.40%
2020/05/14	45	100.16	28	100.19	102.00	17	3,105	0.55%
2020/05/13	19	98.85	17	98.45	99.00	2	3,034	0.07%
2020/05/12	25	98.66	3	98.90	98.80	22	3,018	0.73%
2020/05/11	7.1	99.16	5	99.70	99.00	2.1	3,002	0.07%
2020/05/08	7	97.61	5	97.44	97.30	2	2,944	0.07%
2020/05/07	12	94.70	19	94.14	95.80	-7	2,923	-0.24%
2020/05/06	4	94.95	3	95.13	94.30	1	2,866	0.03%
2020/05/05	9	95.93	13	95.75	95.50	-4	2,860	-0.14%
2020/05/04	7	95.24	5	94.46	95.80	2	2,839	0.07%
2020/04/30	8	96.05	7	96.01	95.60	1	2,816	0.04%
2020/04/29	12	94.58	11	94.72	95.20	1	2,813	0.04%
2020/04/28	6	92.12	3	92.27	91.90	3	2,749	0.11%
2020/04/27	21	93.64	75	93.28	92.90	-54	2,796	-1.93%
2020/04/24	66	89.94	35	89.62	90.30	31	2,685	1.15%
2020/04/23	1	88.50	4	89.10	88.40	-3	2,680	-0.11%
2020/04/22	10	85.97	24	87.19	88.20	-14	2,666	-0.53%
2020/04/21	14	88.14	5	86.62	85.80	9	2,634	0.34%
2020/04/20	3	88.00	7	88.67	89.20	-4	2,606	-0.15%
2020/04/17	24	88.55	4	89.25	87.40	20	2,588	0.77%
2020/04/16	3	86.47	3	87.27	87.30	0	2,506	0.00%
2020/04/15	2	86.05	4	86.13	85.50	-2	2,469	-0.08%
2020/04/14	2	84.45	1	84.70	85.30	1	2,460	0.04%
2020/04/13	6	84.82	7	83.80	83.70	-1	2,483	-0.04%
2020/04/10	4	82.98	8	82.65	83.00	-4	2,489	-0.16%
2020/04/09	7	84.37	6	85.45	83.10	1	2,533	0.04%
2020/04/08	5	84.46	8	84.73	85.20	-3	2,553	-0.12%
2020/04/07	11	83.22	10	83.77	84.20	1	2,538	0.04%
2020/04/06	1	80.00	4	80.05	80.00	-3	2,505	-0.12%
2020/04/01	5	79.20	6	79.88	80.30	-1	2,512	-0.04%
2020/03/31	1	78.90	0	0.00	79.40	1	2,615	0.04%
2020/03/30	2	77.90	8	77.84	78.50	-6	2,623	-0.23%
2020/03/27	14	79.56	8	79.58	78.30	6	2,614	0.23%
2020/03/26	3	77.23	6.1	77.15	78.30	-3.1	2,580	-0.12%
2020/03/25	6	76.92	8	77.08	76.20	-2	2,556	-0.08%
2020/03/24	13.1	73.32	10	73.22	73.30	3.1	2,532	0.12%
2020/03/23	3	67.53	10	68.02	68.60	-7	2,516	-0.28%
2020/03/20	12	68.03	5	67.74	69.70	7	2,545	0.27%
2020/03/19	3.1	63.47	4	67.00	63.40	-0.9	2,557	-0.04%
2020/03/18	9	70.73	1	70.40	70.40	8	2,483	0.32%
2020/03/17	5	73.00	5	72.84	72.60	0	2,468	0.00%
2020/03/16	7	75.40	14	76.90	73.80	-7	2,427	-0.29%
2020/03/13	15	72.43	41	72.33	73.60	-26	2,353	-1.10%
2020/03/12	7	82.50	39	81.19	79.90	-32	2,294	-1.39%
2020/03/11	5	90.54	2	90.75	88.60	3	2,257	0.13%
2020/03/10	3	88.83	19	88.54	89.90	-16	2,313	-0.69%
2020/03/09	33	90.40	27	90.06	89.10	6	2,476	0.24%
2020/03/06	1	95.90	3	97.00	95.90	-2	2,480	-0.08%
2020/03/05	10	98.50	3	98.00	98.00	7	2,527	0.28%
2020/03/04	7	97.77	6	97.90	97.80	1	2,543	0.04%
2020/03/03	3	99.57	41	100.00	99.10	-38	2,584	-1.47%
2020/03/02	0	0.00	2	98.70	97.90	-2	2,576	-0.08%
2020/02/27	2	98.50	1	99.90	98.20	1	2,568	0.04%
2020/02/26	3	102.17	0	0.00	102.00	3	2,558	0.12%
2020/02/24	4	102.00	3	101.83	101.50	1	2,575	0.04%
2020/02/21	0	0.00	1	104.00	103.50	-1	2,588	-0.04%
2020/02/20	3	103.33	4	103.13	103.00	-1	2,607	-0.04%
2020/02/19	13	103.73	5	104.30	103.50	8	2,687	0.30%
2020/02/18	1	102.00	3	102.00	103.00	-2	2,677	-0.07%
2020/02/17	1	101.50	2	101.00	101.50	-1	2,705	-0.04%
2020/02/14	1	101.00	1	102.00	101.50	0	2,749	0.00%
2020/02/13	9	102.11	7	101.14	100.50	2	2,869	0.07%
2020/02/12	1	101.00	1	101.50	101.50	0	2,945	0.00%
2020/02/11	3	98.83	2	98.65	98.80	1	3,013	0.03%
2020/02/10	3	94.93	4	96.08	96.10	-1	3,287	-0.03%
2020/02/07	3	98.90	4	97.95	97.50	-1	3,404	-0.03%
2020/02/06	4	100.50	3	100.50	100.50	1	3,455	0.03%
2020/02/05	0	0.00	2	101.50	100.00	-2	3,669	-0.05%
2020/02/04	2	100.10	4	100.73	102.00	-2	3,755	-0.05%
2020/02/03	18	96.02	6	95.60	99.20	12	3,785	0.32%
2020/01/31	4	101.00	1	100.00	101.00	3	3,780	0.08%
2020/01/30	14	102.11	9	100.62	101.00	5	3,927	0.13%
2020/01/20	0	0.00	2	110.75	110.50	-2	3,904	-0.05%
2020/01/17	1	112.50	3	111.67	110.50	-2	3,942	-0.05%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/15	1	109.50	1	109.50	109.50	0	3,989	0.00%
2020/01/14	2	110.00	2	110.25	110.00	0	4,072	0.00%
2020/01/13	0	0.00	3	108.50	108.50	-3	4,115	-0.07%
2020/01/10	1	106.50	1	107.00	106.00	0	4,140	0.00%
2020/01/09	11	106.09	0	0.00	107.00	11	4,187	0.26%
2020/01/08	2	105.76	20	105.05	105.00	-18	4,297	-0.42%
2020/01/07	4	106.50	24.4	106.73	107.00	-20.4	4,565	-0.45%
2020/01/06	9	109.72	1	109.50	109.00	8	4,585	0.17%
2020/01/03	5	112.90	16	111.47	112.50	-11	4,574	-0.24%
2020/01/02	8	115.00	17	114.76	114.00	-9	4,556	-0.20%
2019/12/31	1	112.00	1	112.50	113.00	0	4,549	0.00%
2019/12/30	5	112.50	28	113.27	112.00	-23	4,654	-0.49%
2019/12/27	42	113.29	3	112.83	113.50	39	4,644	0.84%
2019/12/26	5.1	113.59	13	113.73	113.00	-7.9	4,617	-0.17%
2019/12/25	3	110.67	20	110.90	111.00	-17	4,522	-0.38%
2019/12/24	1	108.50	1	108.50	108.50	0	4,542	0.00%
2019/12/23	14	109.75	2	110.25	108.50	12	4,561	0.26%
2019/12/20	2	111.00	1	111.50	111.50	1	4,551	0.02%
2019/12/19	0	0.00	3	111.33	111.00	-3	4,548	-0.07%
2019/12/18	0	0.00	1	110.50	110.50	-1	4,552	-0.02%
2019/12/17	3.4	110.59	14	111.07	110.00	-10.6	4,641	-0.23%
2019/12/16	11	109.50	12	109.04	109.50	-1	4,607	-0.02%
2019/12/13	3	107.00	5	108.00	107.00	-2	4,581	-0.04%
2019/12/12	5	108.00	3	108.33	108.00	2	4,586	0.04%
2019/12/11	0	0.00	3	108.33	108.50	-3	4,576	-0.07%
2019/12/10	0	0.00	4	107.13	108.00	-4	4,598	-0.09%
2019/12/09	2	108.00	2	107.50	106.50	0	4,602	0.00%
2019/12/06	9	108.72	8	108.69	107.50	1	4,598	0.02%
2019/12/05	8	107.69	23	107.91	108.00	-15	4,577	-0.33%
2019/12/04	25	107.10	41	108.46	105.50	-16	4,551	-0.35%
2019/12/03	39	106.56	43	106.77	106.50	-4	4,388	-0.09%
2019/12/02	41.1	105.22	54	105.34	108.50	-12.9	4,339	-0.30%
2019/11/29	37	105.16	15	104.30	105.50	22	4,296	0.51%
2019/11/28	27	104.80	3	104.83	104.50	24	4,313	0.56%
2019/11/27	1	103.50	4	103.25	103.50	-3	4,355	-0.07%
2019/11/26	1	103.00	0	0.00	103.00	1	4,669	0.02%
2019/11/25	0	0.00	1	103.50	103.00	-1	4,724	-0.02%
2019/11/22	3	101.67	3	102.00	102.50	0	4,760	0.00%
2019/11/21	3	100.50	2	100.00	101.50	1	4,814	0.02%
2019/11/20	6	101.17	4	101.25	101.50	2	4,856	0.04%
2019/11/19	4	102.00	4	102.63	102.00	0	4,897	0.00%
2019/11/18	16	101.53	28	103.75	101.00	-12	4,930	-0.24%
2019/11/15	31	102.47	10	101.15	104.00	21	4,943	0.42%
2019/11/14	9	99.51	12	99.68	99.30	-3	4,983	-0.06%
2019/11/13	10	101.10	5	101.70	100.50	5	5,019	0.10%
2019/11/12	10	101.59	12	102.00	103.50	-2	5,072	-0.04%
2019/11/11	31	102.34	1	103.00	101.00	30	5,122	0.59%
2019/11/08	35	105.39	36	104.94	105.50	-1	5,198	-0.02%
2019/11/07	70	107.76	34	108.21	106.50	36	5,292	0.68%
2019/11/06	27	115.80	18	115.78	114.50	9	5,073	0.18%
2019/11/05	11	119.00	48	118.55	118.50	-37	5,066	-0.73%
2019/11/04	23	120.02	22	119.75	119.00	1	5,250	0.02%
2019/11/01	12	116.88	29	115.91	117.50	-17	5,159	-0.33%
2019/10/31	8	115.56	2	116.25	114.50	6	5,222	0.11%
2019/10/30	1	115.50	4	115.63	115.50	-3	5,380	-0.06%
2019/10/29	60	115.80	18	116.33	114.50	42	5,524	0.76%
2019/10/28	5	114.30	33	114.02	114.00	-28	5,422	-0.52%
2019/10/25	2	114.00	1	115.50	113.50	1	5,410	0.02%
2019/10/24	2	113.50	5	114.20	115.00	-3	5,457	-0.05%
2019/10/23	6	113.58	4	113.88	112.50	2	5,474	0.04%
2019/10/22	10	115.30	4	115.88	114.00	6	5,482	0.11%
2019/10/21	19	112.90	22	112.32	114.00	-3	5,434	-0.05%
2019/10/18	1	114.00	15	113.73	114.50	-14	5,426	-0.26%
2019/10/17	15	113.93	7	113.86	114.00	8	5,422	0.15%
2019/10/16	9	113.78	7	114.14	112.50	2	5,468	0.04%
2019/10/15	25	113.88	62	114.44	115.50	-37	5,395	-0.69%
2019/10/14	22	108.61	11	109.91	109.50	11	5,187	0.21%
2019/10/09	1	107.50	2	106.75	107.00	-1	5,140	-0.02%
2019/10/08	4	107.25	2	106.75	106.50	2	5,135	0.04%
2019/10/07	12	109.96	3	110.50	108.50	9	5,158	0.17%
2019/10/04	7	109.50	4	110.13	110.50	3	5,126	0.06%
2019/10/03	0	0.00	6	105.67	107.00	-6	5,037	-0.12%
2019/10/02	1	106.00	1	106.00	106.50	0	5,069	0.00%
2019/10/01	2	105.00	1	105.50	106.00	1	5,084	0.02%
2019/09/27	4	104.50	3	105.00	104.50	1	5,162	0.02%
2019/09/26	5	108.60	1	108.00	108.00	4	5,268	0.08%
2019/09/25	1	108.00	0	0.00	108.50	1	5,527	0.02%
2019/09/24	1	109.50	2	110.00	109.50	-1	5,571	-0.02%
2019/09/23	5	109.70	4	109.88	110.00	1	5,574	0.02%
2019/09/20	17	110.41	20	110.15	110.00	-3	5,569	-0.05%
2019/09/19	5	107.90	11	108.64	107.50	-6	5,471	-0.11%
2019/09/18	2	108.50	3	109.00	108.00	-1	5,468	-0.02%
2019/09/17	2	107.50	11	107.64	108.00	-9	5,495	-0.16%
2019/09/16	2	107.00	2	107.25	107.00	0	5,517	0.00%
2019/09/12	3	107.83	7	107.79	107.50	-4	5,548	-0.07%
2019/09/11	10	107.30	3	107.00	107.00	7	5,573	0.13%
2019/09/10	3	105.33	8	105.50	107.00	-5	5,597	-0.09%
2019/09/09	3	107.17	2	107.50	106.50	1	5,605	0.02%
2019/09/06	6	106.92	10	107.05	106.00	-4	5,599	-0.07%
2019/09/05	1	105.50	2	105.50	105.50	-1	5,584	-0.02%
2019/09/04	5	104.80	1.3	105.00	105.00	3.7	5,594	0.07%
2019/09/03	2	104.75	1	105.00	104.50	1	5,692	0.02%
2019/09/02	9	104.50	3	104.67	105.50	6	5,694	0.11%
2019/08/30	2	103.01	6	103.58	103.00	-4	5,693	-0.07%
2019/08/29	74	104.07	57	103.41	102.00	17	5,648	0.30%
2019/08/28	11	111.59	3	112.17	111.00	8	5,357	0.15%
2019/08/27	4	113.25	10	113.20	113.00	-6	5,333	-0.11%
2019/08/26	18	112.58	6	112.00	111.50	12	5,369	0.22%
2019/08/23	6	115.83	4	115.38	115.50	2	5,506	0.04%
2019/08/22	2	117.00	0	0.00	115.00	2	5,504	0.04%
2019/08/21	6.2	115.95	16	116.00	117.00	-9.8	5,455	-0.18%
2019/08/20	12	116.67	12	115.46	115.00	0	5,406	0.00%
2019/08/19	17	117.03	26	117.27	117.50	-9	5,331	-0.17%
2019/08/16	22	116.64	15	116.13	115.50	7	5,295	0.13%
2019/08/15	20	114.78	34	114.96	116.50	-14	5,240	-0.27%
2019/08/14	40	116.26	25	115.98	115.50	15	5,166	0.29%
2019/08/13	19	113.21	15	113.80	113.00	4	5,005	0.08%
2019/08/12	25	112.50	35	111.94	112.50	-10	4,893	-0.20%
2019/08/08	9	108.11	23	107.65	108.50	-14	4,765	-0.29%
2019/08/07	29	107.71	30	109.13	105.50	-1	4,739	-0.02%
2019/08/06	67	107.31	57	107.49	108.00	10	4,698	0.21%
2019/08/05	55	109.15	38	108.99	110.50	17	4,505	0.38%
2019/08/02	36	108.56	25	108.00	107.00	11	4,501	0.24%
2019/08/01	83	115.70	61	115.20	114.00	22	4,473	0.49%
2019/07/31	17	114.21	49	114.64	116.00	-32	4,434	-0.72%
2019/07/30	10	109.95	13	109.65	108.50	-3	4,454	-0.07%
2019/07/29	17	112.59	2	112.75	112.00	15	4,464	0.34%
2019/07/26	10	112.60	79	113.36	112.50	-69	4,483	-1.54%
2019/07/25	9	110.72	11	110.64	111.00	-2	4,420	-0.05%
2019/07/24	6	109.42	10	109.55	110.50	-4	4,417	-0.09%
2019/07/23	4	107.13	12	107.54	107.00	-8	4,453	-0.18%
2019/07/22	14	105.89	9	105.94	105.50	5	4,471	0.11%
2019/07/19	19	108.66	67	108.00	107.50	-48	4,466	-1.07%
2019/07/18	46	110.85	23	110.02	108.50	23	4,515	0.51%
2019/07/17	50	112.00	4	112.50	112.00	46	4,528	1.02%
2019/07/16	13	110.92	5	111.90	111.00	8	4,675	0.17%
2019/07/15	5	108.80	13	109.04	109.50	-8	4,692	-0.17%
2019/07/12	6	108.00	0	0.00	107.50	6	4,868	0.12%
2019/07/11	17	109.79	21	109.50	109.50	-4	5,055	-0.08%
2019/07/10	5	106.00	9	106.67	107.00	-4	5,249	-0.08%
2019/07/09	11	105.95	4	106.50	105.50	7	5,295	0.13%
2019/07/08	12	109.33	8	108.31	108.00	4	5,316	0.08%
2019/07/05	5	109.90	9	109.83	110.50	-4	5,400	-0.07%
2019/07/04	30	111.40	25	111.52	110.00	5	5,454	0.09%
2019/07/03	86	110.53	81	110.41	108.50	5	5,585	0.09%
2019/07/02	28.1	108.26	22	109.43	110.50	6.1	5,647	0.11%
2019/07/01	30	104.43	29	104.26	104.00	1	5,436	0.02%
2019/06/28	3	102.50	1	102.00	101.50	2	5,469	0.04%
2019/06/27	2	103.50	0	0.00	102.50	2	5,553	0.04%
2019/06/25	6	103.42	54	103.03	102.50	-48	5,622	-0.85%
2019/06/24	9	104.50	3	103.50	104.50	6	5,653	0.11%
2019/06/21	4	103.13	3	104.17	103.00	1	5,637	0.02%
2019/06/20	2	102.50	6	102.83	104.00	-4	5,660	-0.07%
2019/06/19	4	100.50	10	100.95	101.00	-6	5,717	-0.10%
2019/06/18	8	102.94	2.1	102.55	102.50	5.9	5,717	0.10%
2019/06/17	0	0.00	6	103.00	103.00	-6	5,767	-0.10%
2019/06/14	2	102.00	6	102.08	102.50	-4	6,003	-0.07%
2019/06/13	17	101.50	16	101.69	101.00	1	6,138	0.02%
2019/06/12	16	102.28	19	102.37	102.50	-3	6,269	-0.05%
2019/06/11	6	102.83	12	102.88	102.50	-6	6,327	-0.09%
2019/06/10	0	0.00	5	99.66	99.40	-5	6,364	-0.08%
2019/06/06	12	98.60	10	98.52	98.10	2	6,579	0.03%
2019/06/05	6	101.00	10	100.94	99.30	-4	6,965	-0.06%
2019/06/04	3	100.26	4	99.83	99.50	-1	7,446	-0.01%
2019/06/03	5.1	98.61	6	98.62	99.00	-0.9	7,636	-0.01%
2019/05/31	21	99.96	9	99.70	100.00	12	7,727	0.16%
2019/05/30	84	101.21	76	101.36	100.50	8	7,846	0.10%
2019/05/29	28	95.57	28	95.66	96.60	0	7,667	0.00%
2019/05/28	10	92.80	12	92.74	92.80	-2	7,672	-0.03%
2019/05/27	1	92.40	7	91.71	92.60	-6	7,758	-0.08%
2019/05/24	5	91.80	8	91.53	91.30	-3	7,820	-0.04%
2019/05/23	18	90.97	9	91.71	90.00	9	7,851	0.11%
2019/05/22	4	96.28	13	96.55	94.20	-9	8,058	-0.11%
2019/05/21	7	94.47	6	94.75	96.00	1	8,096	0.01%
2019/05/20	2	94.85	1	94.10	94.10	1	8,124	0.01%
2019/05/17	19	95.56	11	96.19	95.00	8	8,145	0.10%
2019/05/16	8	95.93	3	96.40	94.40	5	8,145	0.06%
2019/05/15	2	97.85	3	98.67	97.40	-1	8,158	-0.01%
2019/05/14	12	95.61	17	95.02	97.30	-5	8,228	-0.06%
2019/05/13	19	97.50	12	98.23	95.70	7	8,257	0.09%
2019/05/10	20	101.30	14	101.16	99.00	6	8,262	0.07%
2019/05/09	43	103.12	34	102.93	101.00	9	8,387	0.11%
2019/05/08	69	108.68	36	107.72	107.50	33	8,408	0.39%
2019/05/07	49	114.17	90	113.91	112.00	-41	8,469	-0.48%
2019/05/06	13	117.46	11	116.77	116.50	2	8,308	0.02%
2019/05/03	5	122.40	8	122.06	122.50	-3	8,259	-0.04%
2019/05/02	13	121.00	3	120.67	121.00	10	8,229	0.12%
2019/04/30	12	117.79	11	118.27	119.50	1	8,215	0.01%
2019/04/29	67	120.61	38.1	122.59	118.00	29	8,196	0.35%
2019/04/26	6	124.67	4	125.50	124.50	2	8,140	0.02%
2019/04/25	14	127.75	11	127.09	128.00	3	8,155	0.04%
2019/04/24	22	130.30	33	129.27	128.00	-11	8,152	-0.13%
2019/04/23	38	131.01	99	130.67	131.00	-61	8,119	-0.75%
2019/04/22	23	130.52	41	130.56	131.50	-18	8,109	-0.22%
2019/04/19	71	125.32	16	127.03	126.00	55	8,035	0.68%
2019/04/18	18	126.92	19	128.34	125.00	-1	7,974	-0.01%
2019/04/17	11	130.27	30	129.72	129.50	-19	7,900	-0.24%
2019/04/16	36	127.85	42	127.80	131.00	-6	7,798	-0.08%
2019/04/15	3	123.83	10	124.40	123.50	-7	7,596	-0.09%
2019/04/12	20	122.28	14	122.86	122.00	6	7,584	0.08%
2019/04/11	11	122.95	9	123.89	122.00	2	7,591	0.03%
2019/04/10	10	121.05	6	121.92	122.00	4	7,474	0.05%
2019/04/09	104	125.77	21	124.36	121.50	83	7,403	1.12%	大買/
2019/04/08	16	123.97	137	123.91	124.50	-121	7,185	-1.68%	大賣/鉅額交易
2019/04/03	7	118.93	11	118.64	119.00	-4	6,979	-0.06%
2019/04/02	116	117.99	8	117.81	117.50	108	6,933	1.56%	大買/鉅額交易
2019/04/01	9	117.28	17	117.47	118.50	-8	6,851	-0.12%
2019/03/29	7	115.43	10	115.35	115.00	-3	6,751	-0.04%
2019/03/28	10	116.85	4	116.00	115.50	6	6,743	0.09%
2019/03/27	21	120.40	19	119.79	119.50	2	6,748	0.03%
2019/03/26	8	118.06	6	118.33	118.00	2	6,753	0.03%
2019/03/25	6	117.00	11	116.41	116.50	-5	6,752	-0.07%
2019/03/22	39	120.21	25	120.16	119.50	14	6,696	0.21%
2019/03/21	20	122.18	17	121.88	122.00	3	6,628	0.05%
2019/03/20	15	122.97	14	123.57	121.50	1	6,608	0.02%
2019/03/19	32	125.89	23	125.67	124.50	9	6,567	0.14%
2019/03/18	32	122.11	41	122.48	122.00	-9	6,326	-0.14%
2019/03/15	35	122.23	24	121.23	119.50	11	6,244	0.18%
2019/03/14	17	121.59	16	121.06	122.00	1	6,145	0.02%
2019/03/13	31	120.90	20	120.65	121.50	11	6,204	0.18%
2019/03/12	55	122.56	22	122.91	120.50	33	6,147	0.54%
2019/03/11	75	122.23	62	121.89	123.50	13	6,032	0.22%
2019/03/08	108	118.86	192.3	119.57	121.00	-84.3	5,917	-1.42%	大買/大賣/
2019/03/07	30	115.13	33.2	115.44	111.50	-3.2	5,946	-0.05%
2019/03/06	19	112.58	19	112.87	115.00	0	5,825	0.00%
2019/03/05	33	113.15	37	112.96	112.00	-4	5,821	-0.07%
2019/03/04	17	107.26	5	108.30	108.50	12	5,722	0.21%
2019/02/27	12	107.67	22	107.41	107.50	-10	5,815	-0.17%
2019/02/26	20.1	113.59	16	112.75	110.00	4.1	5,800	0.07%
2019/02/25	14	115.54	17.1	115.45	115.00	-3.1	5,793	-0.05%
2019/02/22	11	113.95	9	113.78	113.50	2	5,782	0.03%
2019/02/21	27	114.87	26	114.73	114.00	1	5,915	0.02%
2019/02/20	17	109.53	10	108.95	108.50	7	5,700	0.12%
2019/02/19	6.1	108.33	4	108.25	108.50	2.1	5,692	0.04%
2019/02/18	2	106.26	2.1	105.83	106.50	-0.1	5,713	0.00%
2019/02/15	6	107.42	5	104.70	104.00	1	5,808	0.02%
2019/02/14	1	106.50	4.1	107.12	107.50	-3.1	5,874	-0.05%
2019/02/13	16	107.22	17	107.12	106.00	-1	5,926	-0.02%
2019/02/12	36.1	108.06	30	109.42	111.00	6.1	5,899	0.10%
2019/02/11	31	107.29	41	106.33	106.00	-10	5,898	-0.17%
2019/01/30	130.1	108.01	74	108.18	104.50	56.1	5,926	0.95%	大買/
2019/01/29	15	105.10	25	105.48	106.50	-10	5,859	-0.17%
2019/01/28	26	103.86	37	103.50	103.50	-11	5,776	-0.19%
2019/01/25	7	98.43	4	98.63	97.80	3	5,723	0.05%
2019/01/24	2	96.55	4	97.28	97.60	-2	5,816	-0.03%
2019/01/23	1	97.10	8	96.55	97.10	-7	5,890	-0.12%
2019/01/22	4	96.13	0	0.00	95.80	4	5,909	0.07%
2019/01/21	4	97.58	1	98.00	97.90	3	5,956	0.05%
2019/01/18	4	95.45	6	95.53	96.10	-2	6,054	-0.03%
2019/01/17	11	95.40	6	94.68	94.40	5	6,189	0.08%
2019/01/16	9	97.98	4	97.65	96.70	5	6,297	0.08%
2019/01/15	6	97.73	10	97.94	98.50	-4	6,356	-0.06%
2019/01/14	10	98.26	5	98.42	96.40	5	6,442	0.08%
2019/01/11	23	97.64	20	96.60	97.00	3	6,424	0.05%
2019/01/10	12	95.12	19	95.02	94.80	-7	6,384	-0.11%
2019/01/09	12	95.08	15	95.01	94.80	-3	6,452	-0.05%
2019/01/08	14	92.72	8	93.23	92.50	6	6,430	0.09%
2019/01/07	1	93.00	7	93.21	94.10	-6	6,434	-0.09%
2019/01/04	6	83.47	6	84.53	85.60	0	6,603	0.00%
2019/01/03	13	87.52	7	87.86	86.20	6	6,593	0.09%
2019/01/02	5	90.00	2	89.30	89.30	3	6,852	0.04%
2018/12/28	2	90.30	7	90.47	90.00	-5	6,988	-0.07%
2018/12/27	12.1	91.28	11	91.52	90.50	1.1	7,115	0.01%
2018/12/26	14	90.42	10	90.57	89.50	4	7,151	0.06%
2018/12/25	11	90.77	9	90.57	90.30	2	7,221	0.03%
2018/12/24	0	0.00	4	92.80	93.20	-4	7,331	-0.05%
2018/12/22	0	0.00	3	91.30	91.40	-3	7,465	-0.04%
2018/12/21	11	90.33	15	91.03	92.20	-4	7,541	-0.05%
2018/12/20	9	92.77	3	93.07	91.20	6	7,569	0.08%
2018/12/19	21	96.83	25	94.90	94.20	-4	7,674	-0.05%
2018/12/18	15	94.87	4	95.30	96.10	11	7,724	0.14%
2018/12/17	0	0.00	5	95.26	94.70	-5	7,845	-0.06%
2018/12/14	6	93.55	6	94.28	94.40	0	8,213	0.00%
2018/12/13	14	95.57	6	96.03	95.10	8	8,280	0.10%
2018/12/12	1	96.80	6	95.97	97.10	-5	8,388	-0.06%
2018/12/11	8	93.35	11	93.74	93.60	-3	8,382	-0.04%
2018/12/10	17	93.72	15	93.50	92.20	2	8,455	0.02%
2018/12/07	21	97.97	18	97.77	97.70	3	8,502	0.04%
2018/12/06	25	99.92	30	98.80	96.70	-5	8,533	-0.06%
2018/12/05	25.1	103.94	17	103.85	104.00	8.1	8,499	0.09%
2018/12/04	32	108.17	28	107.93	107.00	4	8,601	0.05%
2018/12/03	43	107.57	48	108.07	109.00	-5	8,778	-0.06%
2018/11/30	65.1	102.95	53	103.87	103.00	12.1	8,841	0.14%
2018/11/29	22	97.75	21	97.60	96.90	1	8,481	0.01%
2018/11/28	16	94.87	11	94.59	95.70	5	8,784	0.06%
2018/11/27	10	90.41	30	90.84	91.80	-20	8,883	-0.23%
2018/11/26	21	88.85	12	88.73	88.60	9	9,111	0.10%
2018/11/23	5	89.90	3	90.13	89.70	2	9,063	0.02%
2018/11/22	8	94.23	11	94.77	91.40	-3	9,103	-0.03%
2018/11/21	4	93.13	1	93.40	93.80	3	9,148	0.03%
2018/11/20	10	91.02	11	90.95	93.60	-1	9,154	-0.01%
2018/11/19	4	92.40	8	92.71	93.30	-4	8,987	-0.04%
2018/11/16	6	91.27	1	92.00	90.20	5	8,948	0.06%
2018/11/15	4	89.65	10	90.88	91.70	-6	8,968	-0.07%
2018/11/14	42	93.45	36	91.89	90.20	6	8,919	0.07%
2018/11/13	18	90.43	16	90.35	92.80	2	8,820	0.02%
2018/11/12	16	95.53	11	95.88	94.60	5	8,743	0.06%
2018/11/09	7	98.46	11	98.50	98.80	-4	8,698	-0.05%
2018/11/08	31	101.42	21	100.36	98.20	10	8,690	0.12%
2018/11/07	13	101.85	16	101.91	103.00	-3	8,657	-0.03%
2018/11/06	60	104.40	57	103.05	100.00	3	8,741	0.03%
2018/11/05	7	100.26	15	100.93	101.00	-8	8,596	-0.09%
2018/11/02	29	102.69	26	102.94	103.50	3	8,613	0.03%
2018/11/01	35	106.03	38	106.61	106.50	-3	8,549	-0.04%
2018/10/31	22	100.84	28	101.03	102.50	-6	8,581	-0.07%
2018/10/30	5	95.86	4	97.08	96.50	1	8,636	0.01%
2018/10/29	7.1	95.11	9	96.08	96.00	-2	8,682	-0.02%
2018/10/26	17	94.34	21	95.08	93.60	-4	8,720	-0.05%
2018/10/25	28.2	96.70	27	96.65	94.40	1.2	8,792	0.01%
2018/10/24	72.1	110.26	62	108.09	104.00	10.1	8,961	0.11%
2018/10/23	13	114.15	8	114.00	112.00	5	8,839	0.06%
2018/10/22	6	115.75	11	116.00	118.00	-5	8,868	-0.06%
2018/10/19	17	108.91	20	108.95	112.00	-3	8,768	-0.03%
2018/10/18	6.1	113.23	24	113.56	111.00	-18	8,738	-0.21%
2018/10/17	10	111.75	17	111.15	111.50	-7	8,765	-0.08%
2018/10/16	17	114.82	18	113.31	111.50	-1	8,813	-0.01%
2018/10/15	7	111.50	11	112.36	114.00	-4	8,805	-0.05%
2018/10/12	37	107.66	26	108.29	110.50	11	8,895	0.12%
2018/10/11	9	105.00	1	105.00	105.00	8	8,925	0.09%
2018/10/09	25	121.18	12	122.83	116.50	13	9,021	0.14%
2018/10/08	12	129.46	10	129.50	129.00	2	8,845	0.02%
2018/10/05	22	128.07	25	127.46	127.00	-3	8,806	-0.03%
2018/10/04	10	132.20	6	133.00	134.00	4	8,756	0.05%
2018/10/03	3	132.83	9	131.17	132.00	-6	8,749	-0.07%
2018/10/02	20	136.70	25	134.84	134.00	-5	8,704	-0.06%
2018/10/01	23	134.11	16	133.91	135.50	7	8,647	0.08%
2018/09/28	8	129.13	8	129.75	129.00	0	8,659	0.00%
2018/09/27	10	126.40	10	126.65	126.50	0	8,729	0.00%
2018/09/26	24	132.65	24	130.92	128.00	0	8,715	0.00%
2018/09/25	21	125.98	16	127.19	129.00	5	8,638	0.06%
2018/09/21	8	127.13	16	127.88	129.00	-8	8,606	-0.09%
2018/09/20	40	124.36	65	122.52	123.50	-25	8,533	-0.29%
2018/09/19	13	134.27	12	133.54	131.50	1	8,224	0.01%
2018/09/18	34	132.18	43	131.93	131.50	-9	8,197	-0.11%
2018/09/17	5	140.80	0	0.00	140.50	5	8,120	0.06%
2018/09/14	7	140.43	12	139.17	143.00	-5	8,109	-0.06%
2018/09/13	24	137.00	15	136.60	135.50	9	8,062	0.11%
2018/09/12	9	138.33	7	139.93	140.00	2	8,028	0.02%
2018/09/11	22	141.48	23	142.13	142.50	-1	8,086	-0.01%
2018/09/10	52	144.68	48	141.48	139.00	4	8,060	0.05%
2018/09/07	37	149.54	41	149.20	146.50	-4	7,916	-0.05%
2018/09/06	44	157.95	15	158.10	151.50	29	7,744	0.37%
2018/09/05	28	167.86	22	167.48	168.00	6	7,470	0.08%
2018/09/04	82	163.51	96	163.14	166.50	-14	7,414	-0.19%
2018/09/03	23	174.70	22	176.09	171.50	1	7,120	0.01%
2018/08/31	32	195.42	17	194.97	190.50	15	7,035	0.21%
2018/08/30	9	200.78	15	199.77	201.50	-6	7,098	-0.08%
2018/08/29	3	202.00	7	202.07	201.50	-4	7,421	-0.05%
2018/08/28	15	202.63	10	203.20	200.50	5	7,395	0.07%
2018/08/27	1	196.50	5	196.10	198.00	-4	7,365	-0.05%
2018/08/24	6	191.00	3	191.67	192.00	3	7,364	0.04%
2018/08/23	4	193.13	1	192.00	192.00	3	7,421	0.04%
2018/08/22	23	195.02	33	194.42	193.50	-10	7,470	-0.13%
2018/08/21	6	189.33	2	189.00	191.50	4	7,620	0.05%
2018/08/20	17	187.91	9	188.67	187.00	8	7,684	0.10%
2018/08/17	5	191.20	7	189.36	187.00	-2	7,721	-0.03%
2018/08/16	7	187.64	7	188.86	190.00	0	7,759	0.00%
2018/08/15	13	190.85	6	189.92	190.00	7	7,782	0.09%
2018/08/14	70	192.36	32	193.84	196.00	38	7,778	0.49%
2018/08/13	20	191.13	66	192.73	188.00	-46	7,858	-0.59%
2018/08/10	4	201.13	4	202.25	200.00	0	7,807	0.00%
2018/08/09	6	199.92	7	199.64	203.50	-1	8,169	-0.01%
2018/08/08	13	202.77	11	202.73	201.00	2	8,208	0.02%
2018/08/07	15	204.13	11.3	204.87	202.50	3.7	8,391	0.04%
2018/08/06	6	213.08	7	213.79	211.00	-1	8,380	-0.01%
2018/08/03	13	210.62	6	210.67	209.00	7	8,350	0.08%
2018/08/02	25	208.16	12	206.25	206.00	13	8,545	0.15%
2018/08/01	29	211.66	22	212.23	212.00	7	8,555	0.08%
2018/07/31	55	211.69	62.2	209.52	207.50	-7.2	8,416	-0.09%
2018/07/30	28	198.02	3	198.33	199.00	25	8,201	0.30%
2018/07/27	7	198.07	5	198.20	200.00	2	8,282	0.02%
2018/07/26	6	199.17	0	0.00	196.00	6	8,287	0.07%
2018/07/25	4	196.13	1	197.00	198.00	3	8,355	0.04%
2018/07/24	1	195.00	8	193.56	196.50	-7	8,395	-0.08%
2018/07/23	6.1	195.97	21	191.21	193.50	-14.9	8,447	-0.18%
2018/07/20	7	204.14	1	201.50	202.50	6	8,554	0.07%
2018/07/19	49	207.59	34	203.00	203.00	15	8,715	0.17%
2018/07/18	11.1	201.70	16	201.31	204.00	-4.9	8,977	-0.05%
2018/07/17	11.3	195.46	19	197.61	195.00	-7.7	8,872	-0.09%
2018/07/16	20	193.48	23	193.11	193.50	-3	9,126	-0.03%
2018/07/13	21	187.38	19	186.74	189.00	2	9,049	0.02%
2018/07/12	16.1	177.62	17	179.35	182.50	-0.9	9,119	-0.01%
2018/07/11	1	173.00	0	0.00	172.00	1	9,084	0.01%
2018/07/10	0	0.00	1	176.00	176.00	-1	9,101	-0.01%
2018/07/09	3	173.67	2	173.75	174.00	1	9,205	0.01%
2018/07/06	3	173.33	6	174.17	175.00	-3	9,166	-0.03%
2018/07/05	6	178.58	7	178.50	172.50	-1	9,139	-0.01%
2018/07/04	8	187.69	3	188.33	187.50	5	9,082	0.06%
2018/07/03	6	189.58	4	190.50	185.00	2	9,072	0.02%
2018/07/02	7	194.64	0	0.00	191.50	7	9,031	0.08%
2018/06/29	3	196.83	2	196.50	198.00	1	8,980	0.01%
2018/06/28	4	194.12	4	194.25	192.50	0	8,912	0.00%
2018/06/27	5	195.00	5	194.80	194.50	0	8,931	0.00%
2018/06/26	5	188.40	14	190.39	189.00	-9	8,882	-0.10%
2018/06/25	2	196.50	4	196.00	194.50	-2	8,843	-0.02%
2018/06/22	6	194.67	4	193.88	194.00	2	8,887	0.02%
2018/06/21	4	200.00	2.1	199.76	199.00	2	8,896	0.02%
2018/06/20	17	206.18	4	205.50	206.00	13	8,915	0.15%
2018/06/19	49	215.58	38	210.34	210.00	11	8,930	0.12%
2018/06/15	1	216.50	1	215.50	216.50	0	8,980	0.00%
2018/06/14	7	218.50	6	217.42	214.00	1	8,991	0.01%
2018/06/13	2	211.00	4	212.63	214.00	-2	8,934	-0.02%
2018/06/12	7	213.29	6	210.83	210.00	1	8,924	0.01%
2018/06/11	0	219.00	11	218.91	218.00	-11	8,957	-0.12%
2018/06/08	22.1	222.01	8	220.69	219.00	14.1	8,926	0.16%
2018/06/07	37.1	222.30	27	224.52	221.50	10.1	8,943	0.11%
2018/06/06	15	211.00	40	210.58	218.00	-25	8,714	-0.29%
2018/06/05	1	198.00	2	200.25	198.50	-1	8,385	-0.01%
2018/06/04	11	199.64	9	199.61	200.00	2	8,484	0.02%
2018/06/01	2	195.25	7	195.07	195.00	-5	8,464	-0.06%
2018/05/31	2	193.75	0	192.50	191.50	2	8,511	0.02%
2018/05/30	7	196.57	7	196.64	196.00	0	8,484	0.00%
2018/05/29	8	203.25	8	202.44	199.00	0	8,478	0.00%
2018/05/28	15	199.30	3	197.67	200.00	12	8,326	0.14%
2018/05/25	6	196.58	6	195.75	194.50	0	8,379	0.00%
2018/05/24	2	193.25	2	193.75	195.50	0	8,425	0.00%
2018/05/23	7	191.86	8	191.13	191.50	-1	8,478	-0.01%
2018/05/22	7	197.14	2	196.50	195.50	5	8,546	0.06%
2018/05/21	6	198.42	6	198.67	196.50	0	8,659	0.00%
2018/05/18	6	192.83	5	193.00	192.00	1	8,555	0.01%
2018/05/17	10	197.95	30	198.43	196.00	-20	8,596	-0.23%
2018/05/16	7	184.21	4	184.75	187.00	3	8,314	0.04%
2018/05/15	15	190.13	20	189.35	186.00	-5	8,327	-0.06%
2018/05/14	35	186.43	14	185.68	185.50	21	8,331	0.25%
2018/05/11	2	182.99	13	182.58	182.50	-11	8,330	-0.13%
2018/05/10	11	181.50	7	180.79	180.00	4	8,365	0.05%
2018/05/09	2	174.25	6	173.17	175.00	-4	8,184	-0.05%
2018/05/08	4	170.50	2	170.00	169.50	2	8,220	0.02%
2018/05/07	7	172.43	11	171.95	171.00	-4	8,486	-0.05%
2018/05/04	17	167.38	9	167.61	168.00	8	8,737	0.09%
2018/05/03	9	172.17	7	172.79	170.00	2	8,727	0.02%
2018/05/02	5	177.60	12	177.67	176.00	-7	8,850	-0.08%
2018/04/30	13	176.85	4	178.88	179.50	9	8,945	0.10%
2018/04/27	8	176.88	3	177.33	175.00	5	9,164	0.05%
2018/04/26	12	184.67	29	186.67	176.50	-17	9,324	-0.18%
2018/04/25	41	184.98	66	184.96	184.50	-25	9,226	-0.27%
2018/04/24	75	180.01	61	182.28	186.00	14	9,094	0.15%
2018/04/23	15	177.30	10	178.15	175.00	5	8,726	0.06%
2018/04/20	14	176.89	17	178.65	177.00	-3	8,723	-0.03%
2018/04/19	1	164.50	0	0.00	165.50	1	8,362	0.01%
2018/04/18	7	165.07	2	163.75	164.00	5	8,374	0.06%
2018/04/17	5.2	171.44	2	170.75	169.00	3.2	8,265	0.04%
2018/04/16	6	175.33	12	175.96	175.50	-6	8,334	-0.07%
2018/04/13	2	174.75	8.1	173.01	173.50	-6.1	8,404	-0.07%
2018/04/12	2	166.25	1	165.50	167.00	1	8,468	0.01%
2018/04/11	15	167.50	20	168.53	165.50	-5	8,560	-0.06%
2018/04/10	5	173.00	4	174.50	170.00	1	8,480	0.01%
2018/04/09	4	174.75	0	0.00	173.00	4	8,460	0.05%
2018/04/03	2	175.75	4	175.25	175.00	-2	8,465	-0.02%
2018/04/02	3	180.67	7	180.29	179.50	-4	8,490	-0.05%
2018/03/31	3	181.50	3	180.67	179.50	0	8,556	0.00%
2018/03/30	4	181.00	5	181.00	180.00	-1	8,644	-0.01%
2018/03/29	3	177.67	1	179.50	176.50	2	8,818	0.02%
2018/03/28	6	177.75	4	178.25	177.50	2	8,834	0.02%
2018/03/27	5	179.60	5	179.20	179.00	0	8,879	0.00%
2018/03/26	5	174.40	1	174.00	175.50	4	9,000	0.04%
2018/03/23	5	172.90	1	174.00	172.00	4	9,038	0.04%
2018/03/22	16	185.13	12	186.21	180.00	4	9,144	0.04%
2018/03/21	4	185.00	2	184.50	184.00	2	9,056	0.02%
2018/03/20	4	180.88	2	180.75	180.00	2	8,976	0.02%
2018/03/19	13	183.19	10	183.75	181.00	3	8,996	0.03%
2018/03/16	19	183.00	16	181.94	181.50	3	9,030	0.03%
2018/03/15	8	182.69	9	183.44	182.50	-1	9,081	-0.01%
2018/03/14	14	180.29	12	178.29	179.00	2	9,056	0.02%
2018/03/13	15	179.47	14	181.57	182.50	1	9,168	0.01%
2018/03/12	20	177.40	18.1	178.81	178.00	2	9,358	0.02%
2018/03/09	6.1	173.16	4	174.38	172.00	2.1	9,318	0.02%
2018/03/08	3	175.33	7	174.43	175.00	-4	9,333	-0.04%
2018/03/07	7	166.21	6	166.33	165.50	1	9,347	0.01%
2018/03/06	5	173.09	0	0.00	169.00	5	9,398	0.05%
2018/03/05	2	178.50	1	174.00	173.00	1	9,451	0.01%
2018/03/02	1	173.55	4	175.75	176.50	-3	9,541	-0.03%
2018/03/01	3	176.83	0	0.00	177.50	3	9,597	0.03%
2018/02/27	5.1	181.56	3.1	181.63	178.50	2.1	9,680	0.02%
2018/02/26	37	178.53	28	178.91	177.50	9	9,634	0.09%
2018/02/23	1	183.50	6	179.08	177.50	-5	9,644	-0.05%
2018/02/22	33	180.29	30	177.53	177.00	3	9,731	0.03%
2018/02/21	11	173.00	29	173.98	179.00	-18	9,704	-0.19%
2018/02/12	7	164.29	2	166.25	163.00	5	9,741	0.05%
2018/02/09	28.1	160.67	21	159.48	166.50	7.1	9,775	0.07%
2018/02/08	40	169.03	30.1	169.72	169.00	10	9,733	0.10%
2018/02/07	12	177.63	13.3	177.66	172.00	-1.3	9,799	-0.01%
2018/02/06	15	175.76	18	175.14	171.50	-3	9,958	-0.03%
2018/02/05	11	190.55	3	190.67	190.00	8	9,950	0.08%
2018/02/02	6	203.17	6	203.92	202.00	0	10,153	0.00%
2018/02/01	3	215.00	3	215.00	210.50	0	10,531	0.00%
2018/01/31	4	214.64	5	214.50	217.00	-1	10,678	-0.01%
2018/01/30	33.2	220.87	13	215.38	214.00	20.2	10,762	0.19%
2018/01/29	20.1	213.37	27	215.11	218.00	-6.9	10,715	-0.06%
2018/01/26	11	203.86	2	204.25	204.00	9	10,589	0.08%
2018/01/25	13.1	207.51	7	209.21	202.50	6.1	10,655	0.06%
2018/01/24	8	197.69	14.1	201.59	204.00	-6.1	10,599	-0.06%
2018/01/23	24	200.54	20	199.85	197.50	4	10,539	0.04%
2018/01/22	7	187.21	13	188.96	195.00	-6	10,463	-0.06%
2018/01/19	10	188.95	3	187.33	184.50	7	10,350	0.07%
2018/01/18	11.1	191.73	2	193.00	190.00	9.1	10,387	0.09%
2018/01/17	7	194.43	1	195.00	193.50	6	10,416	0.06%
2018/01/16	1	200.00	7	197.43	200.00	-6	10,480	-0.06%
2018/01/15	0	0.00	5	196.50	195.00	-5	10,543	-0.05%
2018/01/12	13	194.92	8	194.94	194.50	5	10,864	0.05%
2018/01/11	5	193.40	4	194.00	193.00	1	11,020	0.01%
2018/01/10	10	194.70	10	192.80	192.00	0	11,461	0.00%
2018/01/09	31	208.08	25	202.04	200.00	6	11,546	0.05%
2018/01/08	14	205.93	14	206.79	207.00	0	11,654	0.00%
2018/01/05	21	204.93	11	205.09	201.50	10	11,537	0.09%
2018/01/04	2	198.75	1	197.50	198.50	1	11,535	0.01%
2018/01/03	0	0.00	1	202.50	201.00	-1	11,597	-0.01%
2018/01/02	2	197.75	2	199.50	198.50	0	11,683	0.00%