GIS-KY (6456)-凱基-桃園券商分點個股進出

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
59.0
漲跌
▲0.9
漲幅
+1.55%
成交量
468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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/09/12	0	0.00	3	57.60	57.50	-3	1,178	-0.25%
2024/09/11	1	56.80	0	0.00	56.90	1	1,187	0.08%
2024/09/10	2	57.90	0	0.00	56.70	2	1,201	0.17%
2024/09/09	0	0.00	2	56.20	57.80	-2	1,267	-0.16%
2024/09/06	2	57.40	0	0.00	57.50	2	1,273	0.16%
2024/08/30	0	0.00	2	61.70	61.60	-2	1,305	-0.15%
2024/08/29	3	61.03	0	0.00	61.20	3	1,309	0.23%
2024/08/28	1	60.80	2	61.35	60.70	-1	1,338	-0.07%
2024/08/23	0	59.00	2	57.60	58.20	-2	1,370	-0.15%
2024/08/22	8	58.76	0	0.00	58.50	8	1,527	0.52%
2024/08/21	9	58.91	1	58.90	58.90	8	1,558	0.51%
2024/08/16	0	0.00	0	59.30	59.00	0	1,591	0.00%
2024/08/07	0	0.00	0	58.10	58.00	0	1,727	0.00%
2024/08/06	0	0.00	6	53.43	55.40	-6	1,725	-0.35%
2024/08/05	0	57.10	0	0.00	57.10	0	1,713	0.00%
2024/08/02	0	0.00	2	63.30	63.40	-2	1,696	-0.12%
2024/07/31	2	62.60	0	0.00	62.80	2	1,732	0.12%
2024/07/29	17	63.24	2	62.30	62.10	15	1,756	0.85%
2024/07/26	3	65.20	0	0.00	65.40	3	1,775	0.17%
2024/07/19	0	0.00	2	68.75	67.80	-2	1,742	-0.11%
2024/07/17	7	71.86	2	71.45	70.60	5	1,721	0.29%
2024/07/15	5	72.14	3	70.30	70.40	2	1,690	0.12%
2024/07/12	15	73.17	4	72.50	73.30	11	1,666	0.66%
2024/07/11	0	0.00	7	72.54	72.10	-7	1,647	-0.42%
2024/07/10	6	73.52	12	73.23	73.20	-6	1,635	-0.37%
2024/07/09	1	71.00	25	72.26	71.00	-24	1,539	-1.56%
2024/07/08	5	71.86	6.1	72.57	71.50	-1.1	1,496	-0.07%
2024/07/05	3	68.67	2	68.90	69.30	1	1,426	0.07%
2024/07/02	5	66.30	1	66.40	66.40	4	1,439	0.28%
2024/06/27	0	0.00	1	67.50	67.40	-1	1,452	-0.07%
2024/06/26	2	68.30	0	0.00	68.10	2	1,482	0.13%
2024/06/25	0	0.00	2	68.40	69.40	-2	1,533	-0.13%
2024/06/24	0	0.00	2	69.55	69.50	-2	1,543	-0.13%
2024/06/21	2	70.95	0	0.00	70.90	2	1,529	0.13%
2024/06/20	1	70.90	2	71.10	70.80	-1	1,505	-0.07%
2024/06/19	0	0.00	1	68.30	68.20	-1	1,426	-0.07%
2024/06/18	1	68.80	2	68.30	68.40	-1	1,418	-0.07%
2024/06/17	2	68.40	20	68.35	68.60	-18	1,413	-1.27%
2024/06/14	1	69.20	0	0.00	68.90	1	1,403	0.07%
2024/06/13	0	0.00	1	64.80	64.80	-1	1,335	-0.07%
2024/06/06	2	66.00	1	65.10	64.70	1	1,328	0.08%
2024/06/05	0	0.00	1	66.60	66.20	-1	1,314	-0.08%
2024/06/04	0	0.00	2	67.30	66.80	-2	1,314	-0.15%
2024/06/03	2	68.50	1	69.20	68.00	1	1,317	0.08%
2024/05/31	0	0.00	3	66.60	66.40	-3	1,287	-0.23%
2024/05/30	5	66.54	2	67.20	66.60	3	1,279	0.23%
2024/05/29	5	67.60	4	67.20	67.40	1	1,276	0.08%
2024/05/28	16	70.33	36	69.46	68.30	-20	1,252	-1.60%
2024/05/27	0	0.00	1	66.30	67.90	-1	1,118	-0.09%
2024/05/20	0	0.00	5	66.20	66.40	-5	1,100	-0.45%
2024/05/17	1	64.90	1	65.30	64.90	0	1,085	0.00%
2024/05/16	2	65.50	5	66.00	66.70	-3	1,072	-0.28%
2024/05/15	1	64.80	15	65.21	65.20	-14	1,019	-1.37%
2024/05/13	0	0.00	9	62.51	62.70	-9	974	-0.92%
2024/05/10	3	62.30	2	61.50	62.10	1	975	0.10%
2024/05/08	1	62.10	0	0.00	62.10	1	964	0.10%
2024/05/07	2	62.15	0	0.00	61.60	2	962	0.21%
2024/05/06	9	63.53	17	63.19	62.90	-8	942	-0.85%
2024/05/03	0	0.00	3	62.60	62.20	-3	914	-0.33%
2024/05/02	5	61.10	4	61.23	61.70	1	895	0.11%
2024/04/30	6	62.03	4.1	61.29	61.30	1.9	912	0.20%
2024/04/25	0	57.70	0	0.00	57.80	0	886	0.00%
2024/04/24	1	58.40	2	58.10	58.00	-1	892	-0.11%
2024/04/23	1	57.10	1	56.90	57.10	0	893	0.00%
2024/04/19	3	56.90	0	0.00	56.40	3	892	0.34%
2024/04/17	1	58.80	1	58.60	58.10	0	874	0.00%
2024/04/10	4	61.13	0	0.00	60.70	4	876	0.46%
2024/04/09	0	0.00	7	61.69	61.00	-7	877	-0.80%
2024/04/08	9	59.46	23	59.33	58.80	-14	862	-1.62%
2024/04/03	3	60.33	0	0.00	60.20	3	854	0.35%
2024/04/01	0	0.00	2	60.00	60.50	-2	854	-0.23%
2024/03/29	7	61.03	5	61.14	60.80	2	905	0.22%
2024/03/28	0	0.00	4	60.83	60.00	-4	891	-0.45%
2024/03/27	3	56.30	1	57.00	57.40	2	838	0.24%
2024/03/26	0	0.00	1	58.20	57.40	-1	816	-0.12%
2024/03/25	1	58.50	1	58.70	58.60	0	817	0.00%
2024/03/21	0	0.00	2	58.00	58.10	-2	842	-0.24%
2024/03/20	10	57.40	0	0.00	57.00	10	942	1.06%
2024/03/18	4	56.30	0	0.00	56.80	4	949	0.42%
2024/03/15	2	56.60	0	0.00	56.50	2	971	0.21%
2024/03/14	10	57.10	0	0.00	56.30	10	970	1.03%
2024/03/13	3	56.83	0	0.00	56.90	3	970	0.31%
2024/03/12	3	57.10	1	57.10	57.40	2	973	0.21%
2024/03/11	0	56.30	0	0.00	56.20	0	975	0.00%
2024/03/08	1	56.60	3	56.37	56.10	-2	973	-0.21%
2024/03/07	0	57.12	0	0.00	56.70	0	969	0.00%
2024/03/04	0.1	59.00	1	59.40	59.20	-1	992	-0.10%
2024/03/01	0	0.00	1	58.00	58.00	-1	1,011	-0.10%
2024/02/29	0	0.00	15	57.13	58.20	-15	1,035	-1.45%
2024/02/27	1.4	58.40	20	58.20	58.10	-18.6	1,068	-1.74%
2024/02/26	2	60.60	0	0.00	60.40	2	1,134	0.18%
2024/02/23	1	61.60	0	0.00	61.00	1	1,138	0.09%
2024/02/22	2	62.30	0	0.00	62.30	2	1,148	0.17%
2024/02/20	0.1	62.00	0	0.00	61.70	0.1	1,198	0.00%
2024/02/15	1	60.70	0	0.00	60.80	1	1,357	0.07%
2024/02/05	0	60.60	0	0.00	60.20	0	1,377	0.00%
2024/02/02	1	61.70	0	0.00	61.20	1	1,372	0.07%
2024/02/01	1	62.30	0	0.00	62.10	1	1,363	0.07%
2024/01/31	0	0.00	2	62.85	62.70	-2	1,367	-0.15%
2024/01/30	1	63.00	1	63.10	63.20	0	1,367	0.00%
2024/01/29	3	64.23	0	0.00	64.10	3	1,364	0.22%
2024/01/26	0	0.00	1	65.60	64.20	-1	1,363	-0.07%
2024/01/24	6	65.68	5	66.40	65.30	1	1,358	0.07%
2024/01/23	1	64.70	1	64.40	64.40	0	1,334	0.00%
2024/01/22	4	63.95	1	63.90	63.80	3	1,331	0.23%
2024/01/19	0	0.00	1	63.00	63.00	-1	1,317	-0.08%
2024/01/18	2	63.15	3	62.93	62.80	-1	1,321	-0.08%
2024/01/15	1	63.10	1	63.10	63.20	0	1,308	0.00%
2024/01/10	0	0.00	1	62.50	62.50	-1	1,310	-0.08%
2024/01/08	0	0.00	1	64.80	64.70	-1	1,296	-0.08%
2024/01/05	2	65.40	2	65.25	65.30	0	1,291	0.00%
2024/01/04	1	64.30	0	0.00	64.00	1	1,284	0.08%
2024/01/03	0	65.60	1	65.40	65.30	-1	1,281	-0.08%
2024/01/02	2	66.90	1	66.90	66.60	1	1,270	0.08%
2023/12/29	0	0.00	5	66.00	66.00	-5	1,256	-0.40%
2023/12/27	1	66.49	8	66.40	66.20	-7	1,264	-0.55%
2023/12/26	6	67.20	1	66.20	66.10	5	1,265	0.40%
2023/12/25	5	67.30	0	0.00	67.50	5	1,204	0.42%
2023/12/22	0	66.90	2	66.60	66.50	-2	1,205	-0.16%
2023/12/21	1	66.20	0	0.00	66.60	1	1,200	0.08%
2023/12/20	2	66.45	1	66.40	66.50	1	1,207	0.08%
2023/12/19	0	0.00	2	65.70	65.90	-2	1,208	-0.17%
2023/12/18	13	67.09	8.1	66.67	66.60	4.9	1,201	0.41%
2023/12/15	24.1	67.20	8	67.52	66.90	16.1	1,185	1.36%
2023/12/14	6	64.68	1	64.60	64.70	5	1,085	0.46%
2023/12/13	0	0.00	1	64.30	63.60	-1	1,088	-0.09%
2023/12/12	1	64.80	0	0.00	64.90	1	1,086	0.09%
2023/12/11	6	63.77	0	0.00	63.40	6	1,071	0.56%
2023/12/08	0	65.10	0	0.00	64.30	0	1,067	0.00%
2023/12/07	2	64.60	0	0.00	64.40	2	1,066	0.19%
2023/12/01	0	0.00	1	65.10	65.30	-1	1,066	-0.09%
2023/11/30	1	66.40	2	66.30	65.90	-1	1,057	-0.09%
2023/11/29	11	66.32	0	0.00	66.30	11	1,040	1.06%
2023/11/28	0	0.00	1	66.80	66.80	-1	1,037	-0.10%
2023/11/27	1	65.80	0	0.00	65.90	1	1,013	0.10%
2023/11/24	2	66.35	0	66.60	66.80	2	992	0.20%
2023/11/21	1	63.10	0	0.00	62.70	1	859	0.12%
2023/11/20	5	63.74	2	62.00	63.40	3	859	0.35%
2023/11/17	2	62.35	2	62.50	62.50	0	831	0.00%
2023/11/16	18	63.66	8	64.25	63.40	10	806	1.24%
2023/11/15	1	60.80	34.1	60.84	61.30	-33.1	703	-4.70%
2023/11/13	10	56.95	0	0.00	56.80	10	655	1.53%
2023/11/10	0.1	59.00	0	0.00	58.80	0.1	641	0.02%
2023/11/08	0	0.00	11	59.11	59.20	-11	660	-1.67%
2023/11/07	0	0.00	10	57.90	58.00	-10	661	-1.51%
2023/10/30	0	56.30	0	0.00	56.20	0	711	0.00%
2023/10/26	2	57.00	0	0.00	56.60	2	729	0.27%
2023/10/18	1	58.60	10	58.10	58.30	-9	792	-1.14%
2023/10/13	0	0.00	1	59.80	59.30	-1	831	-0.12%
2023/10/12	2	59.35	1	59.30	59.50	1	835	0.12%
2023/10/04	4	57.65	0	0.00	57.80	4	853	0.47%
2023/10/03	1	59.40	0	0.00	59.00	1	871	0.11%
2023/10/02	14	58.77	0	0.00	58.70	14	890	1.57%
2023/09/27	6	59.50	3	59.70	59.30	3	898	0.33%
2023/09/26	0	0.00	1	60.90	61.00	-1	880	-0.11%
2023/09/25	3	60.87	0	0.00	60.70	3	884	0.34%
2023/09/19	1	63.00	0	0.00	62.50	1	922	0.11%
2023/09/18	1	62.90	1	62.90	62.70	0	922	0.00%
2023/09/14	0	0.00	1	61.90	62.40	-1	929	-0.11%
2023/09/13	0	0.00	1	62.00	61.90	-1	945	-0.11%
2023/09/12	5	61.50	1	61.80	61.70	4	963	0.42%
2023/09/08	6	61.62	1	61.50	61.50	5	998	0.50%
2023/09/07	0	0.00	1	62.50	62.70	-1	1,050	-0.10%
2023/09/06	6	63.50	0	0.00	63.50	6	1,069	0.56%
2023/09/05	2	62.70	0	0.00	62.80	2	1,080	0.19%
2023/09/01	13	63.12	2.1	63.06	63.10	10.9	1,134	0.96%
2023/08/30	0	0.00	2	62.30	62.40	-2	1,321	-0.15%
2023/08/28	2.1	60.96	0	0.00	60.90	2.1	1,343	0.16%
2023/08/24	2	61.70	0	0.00	61.50	2	1,367	0.15%
2023/08/21	1	62.70	0	0.00	63.00	1	1,391	0.07%
2023/08/18	1	62.90	0	0.00	63.00	1	1,395	0.07%
2023/08/16	3	62.70	0	0.00	63.50	3	1,413	0.21%
2023/08/14	5	64.12	0	0.00	63.90	5	1,427	0.35%
2023/08/09	0.1	67.80	1	67.40	68.00	-0.9	1,441	-0.06%
2023/08/08	2.3	66.27	0	0.00	66.30	2.3	1,441	0.16%
2023/08/07	2	67.90	2	67.25	67.20	0	1,457	0.00%
2023/08/02	2	66.80	0	0.00	66.60	2	1,479	0.14%
2023/08/01	0	0.00	6	67.90	67.30	-6	1,519	-0.39%
2023/07/31	0	0.00	2.5	67.76	67.60	-2.5	1,561	-0.16%
2023/07/27	2	68.80	1	68.60	68.40	1	1,574	0.06%
2023/07/26	1	67.20	0	0.00	67.00	1	1,571	0.06%
2023/07/25	6	67.15	0	0.00	67.60	6	1,570	0.38%
2023/07/24	1	65.30	0	0.00	68.00	1	1,561	0.06%
2023/07/21	1	67.00	1	66.90	66.90	0	1,540	0.00%
2023/07/20	1	67.70	2	68.20	68.10	-1	1,542	-0.06%
2023/07/19	4	68.03	0	0.00	67.80	4	1,541	0.26%
2023/07/18	0	0.00	1	69.50	68.50	-1	1,542	-0.06%
2023/07/14	1	68.90	0	0.00	69.00	1	1,555	0.06%
2023/07/13	1	70.10	2	69.50	69.00	-1	1,578	-0.06%
2023/07/11	0	0.00	3	68.80	68.70	-3	1,626	-0.18%
2023/07/10	14	69.52	9	69.27	68.70	5	1,621	0.31%
2023/07/07	3	70.70	2	70.50	70.40	1	1,594	0.06%
2023/07/06	7	72.34	2	72.70	72.10	5	1,573	0.32%
2023/07/05	0	0.00	6	73.58	73.50	-6	1,556	-0.39%
2023/07/04	0	73.30	2	73.10	73.10	-2	1,549	-0.13%
2023/06/30	4	72.80	1	73.00	72.90	3	1,550	0.19%
2023/06/29	3	73.17	0	0.00	72.80	3	1,548	0.19%
2023/06/27	1	73.30	0	0.00	73.10	1	1,520	0.07%
2023/06/26	3	74.53	2	74.40	74.30	1	1,496	0.07%
2023/06/21	1	74.80	0	0.00	74.60	1	1,495	0.07%
2023/06/20	0	0.00	0	75.00	74.80	0	1,490	0.00%
2023/06/16	5	74.60	1	74.60	74.40	4	1,455	0.27%
2023/06/15	3.1	75.52	0	0.00	75.00	3.1	1,440	0.22%
2023/06/14	3	75.97	3	75.97	75.60	0	1,430	0.00%
2023/06/13	31	76.65	11	76.26	76.20	20	1,420	1.41%
2023/06/12	1	74.60	3	75.70	75.70	-2	1,365	-0.15%
2023/06/09	3	74.70	0	0.00	74.80	3	1,345	0.22%
2023/06/08	4	75.05	4	74.88	74.50	0	1,340	0.00%
2023/06/07	7	75.73	0	0.00	75.60	7	1,353	0.52%
2023/06/06	19	77.02	7	78.41	76.70	12	1,323	0.91%
2023/06/05	7	77.27	35	78.42	79.80	-28	1,248	-2.24%
2023/06/02	5	74.20	10	74.10	74.30	-5	1,157	-0.43%
2023/06/01	2	74.20	0	0.00	74.50	2	1,154	0.17%
2023/05/31	4.3	73.58	0	0.00	73.50	4.3	1,144	0.37%
2023/05/29	1	75.60	3	75.70	75.40	-2	1,138	-0.18%
2023/05/26	8	75.80	1	74.60	74.40	7	1,118	0.63%
2023/05/24	1	75.90	1	75.70	75.60	0	1,114	0.00%
2023/05/23	2	76.50	0	0.00	76.40	2	1,113	0.18%
2023/05/17	1	74.50	0	0.00	74.50	1	1,143	0.09%
2023/05/16	5	73.90	0	0.00	74.10	5	1,126	0.44%
2023/05/15	1	73.60	0	0.00	73.40	1	1,112	0.09%
2023/05/11	1	75.50	0	0.00	75.10	1	1,101	0.09%
2023/05/10	0	0.00	1	76.00	76.60	-1	1,108	-0.09%
2023/05/05	15	77.49	0	0.00	77.10	15	1,086	1.38%
2023/05/04	2	78.30	0	0.00	78.80	2	1,070	0.19%
2023/04/28	3	79.73	0	0.00	79.50	3	1,095	0.27%
2023/04/26	5	78.60	0	0.00	79.30	5	1,102	0.45%
2023/04/25	7	79.76	0	0.00	78.90	7	1,108	0.63%
2023/04/24	14	80.59	3	80.50	80.50	11	1,119	0.98%
2023/04/21	1	80.30	0	0.00	80.80	1	1,124	0.09%
2023/04/19	1.1	82.53	0	0.00	82.20	1.1	1,145	0.09%
2023/04/18	0	0.00	3	84.10	83.80	-3	1,206	-0.25%
2023/04/17	5	82.86	0	0.00	82.70	5	1,217	0.41%
2023/04/14	2	84.20	4	84.30	83.80	-2	1,240	-0.16%
2023/03/31	2	81.90	1	82.60	82.00	1	1,256	0.08%
2023/03/24	1	83.40	1	83.30	83.40	0	1,335	0.00%
2023/03/21	1	82.40	0	0.00	82.10	1	1,456	0.07%
2023/03/17	10	80.60	0	0.00	82.00	10	1,463	0.68%
2023/03/16	0	0.00	5	79.96	79.90	-5	1,465	-0.34%
2023/03/13	2	81.55	3	81.80	82.40	-1	1,502	-0.07%
2023/03/10	5.2	82.68	0	0.00	82.40	5.2	1,505	0.34%
2023/03/08	4	84.35	0	0.00	84.30	4	1,539	0.26%
2023/03/06	0	0.00	3	85.40	85.50	-3	1,540	-0.19%
2023/03/02	4	84.10	0	0.00	84.10	4	1,555	0.26%
2023/03/01	11	84.60	0	0.00	84.50	11	1,559	0.71%
2023/02/24	0	0.00	1	86.60	86.50	-1	1,575	-0.06%
2023/02/22	0	0.00	1	85.80	86.30	-1	1,694	-0.06%
2023/02/21	1	87.00	3	86.53	86.80	-2	1,730	-0.12%
2023/02/20	1.1	85.90	0	0.00	86.10	1.1	1,748	0.06%
2023/02/17	2	85.85	0	0.00	86.80	2	1,749	0.11%
2023/02/16	0	0.00	6	86.70	86.90	-6	1,737	-0.35%
2023/02/15	1	84.50	0	0.00	84.60	1	1,754	0.06%
2023/02/14	0	0.00	2	85.30	85.40	-2	1,773	-0.11%
2023/02/10	5	85.40	0	0.00	84.70	5	1,869	0.27%
2023/02/08	6	87.00	11	86.99	87.00	-5	2,073	-0.24%
2023/02/07	0	0.00	3	86.00	85.60	-3	2,161	-0.14%
2023/02/06	0	0.00	5	86.00	86.50	-5	2,175	-0.23%
2023/02/03	0	0.00	4	84.80	84.60	-4	2,158	-0.19%
2023/02/02	8.1	85.48	20	85.34	85.50	-11.9	2,153	-0.55%
2023/02/01	2	84.95	0	0.00	85.10	2	2,140	0.09%
2023/01/31	0	0.00	1	84.40	85.00	-1	2,127	-0.05%
2023/01/16	2	81.35	0	0.00	81.70	2	2,139	0.09%
2023/01/13	5	81.38	0	0.00	81.50	5	2,163	0.23%
2023/01/12	3	81.50	0	0.00	81.30	3	2,209	0.14%
2023/01/11	2	83.05	0	0.00	82.70	2	2,245	0.09%
2023/01/10	8	83.40	0	0.00	82.90	8	2,256	0.35%
2023/01/06	0	0.00	6	82.10	83.90	-6	2,282	-0.26%
2023/01/05	0	0.00	3	85.60	85.60	-3	2,227	-0.13%
2023/01/03	2	87.05	0	0.00	87.80	2	2,204	0.09%
2022/12/30	1	87.50	0	0.00	88.00	1	2,266	0.04%
2022/12/28	2	90.45	0	0.00	89.30	2	2,275	0.09%
2022/12/26	1	92.50	0	0.00	92.50	1	2,317	0.04%
2022/12/23	1	91.50	0	0.00	93.30	1	2,347	0.04%
2022/12/22	3	93.13	0	0.00	92.60	3	2,364	0.13%
2022/12/21	1.2	94.21	5	92.78	93.40	-3.8	2,428	-0.15%
2022/12/20	2.1	95.01	17	93.89	93.30	-14.9	2,459	-0.60%
2022/12/16	0	0.00	2	93.70	94.90	-2	2,579	-0.08%
2022/12/15	19.1	95.76	3.1	94.84	93.50	16	2,550	0.63%
2022/12/14	0	0.00	3.7	94.81	95.60	-3.7	2,512	-0.15%
2022/12/13	1.2	91.35	0	0.00	91.10	1.2	2,433	0.05%
2022/12/12	0	0.00	1	91.60	91.40	-1	2,429	-0.04%
2022/12/08	0.1	90.00	0	0.00	89.70	0.1	2,430	0.00%
2022/12/07	2.1	90.14	1	90.50	90.50	1.1	2,432	0.05%
2022/12/06	0.1	91.60	2.1	91.81	91.70	-2	2,420	-0.08%
2022/12/05	2.2	91.88	10	91.59	92.00	-7.8	2,397	-0.33%
2022/12/02	1.1	90.64	1	91.40	91.30	0.1	2,384	0.01%
2022/12/01	12	90.28	1	90.70	90.90	11	2,370	0.46%
2022/11/28	0	0.00	1	86.50	86.50	-1	2,295	-0.04%
2022/11/25	0	0.00	1	87.00	86.80	-1	2,290	-0.04%
2022/11/21	2.2	91.47	1	89.50	89.60	1.2	2,244	0.06%
2022/11/18	0	0.00	3.1	91.90	92.10	-3.1	2,206	-0.14%
2022/11/17	0	0.00	0.4	89.24	89.20	-0.4	2,153	-0.02%
2022/11/16	1.2	88.57	0	0.00	87.50	1.2	2,132	0.05%
2022/11/15	0.1	86.80	4	88.30	87.80	-3.9	2,185	-0.18%
2022/11/14	0	0.00	1	87.10	87.60	-1	2,285	-0.04%
2022/11/09	0.2	86.50	0.1	87.30	87.00	0.1	2,211	0.01%
2022/11/08	0	0.00	1	85.90	87.00	-1	2,183	-0.05%
2022/11/07	6.1	86.82	7	85.54	85.70	-0.9	2,137	-0.04%
2022/11/04	12	84.05	12	85.00	85.00	0	2,025	0.00%
2022/11/03	10	83.80	11	84.87	85.70	-1	1,940	-0.05%
2022/11/02	0	0.00	4	79.50	80.30	-4	1,823	-0.22%
2022/11/01	5	77.18	0	0.00	77.50	5	1,803	0.28%
2022/10/31	1	78.00	0	0.00	77.80	1	1,792	0.06%
2022/10/28	2	79.60	3	78.63	77.90	-1	1,789	-0.06%
2022/10/27	2	80.15	10	80.60	80.20	-8	1,778	-0.45%
2022/10/26	12	79.40	3	79.63	79.10	9	1,782	0.50%
2022/10/24	0	0.00	3	83.50	82.00	-3	1,762	-0.17%
2022/10/21	1	82.30	0	0.00	81.60	1	1,741	0.06%
2022/10/20	0	0.00	1	84.00	82.10	-1	1,712	-0.06%
2022/10/19	12	84.33	21	84.19	83.90	-9	1,658	-0.54%
2022/10/18	2	81.55	10	81.06	82.70	-8	1,591	-0.50%
2022/10/17	3	78.60	3	80.30	80.30	0	1,565	0.00%
2022/10/14	0	0.00	25	81.48	81.60	-25	1,530	-1.63%
2022/10/13	3	79.20	2	77.85	76.70	1	1,501	0.07%
2022/10/11	30	79.61	1.3	81.75	79.60	28.7	1,466	1.96%
2022/10/07	1	83.90	14	84.05	84.70	-13	1,428	-0.91%
2022/10/06	16	82.54	30	82.40	82.80	-14	1,358	-1.03%
2022/10/05	6	82.20	11	81.54	81.80	-5	1,349	-0.37%
2022/10/04	0	0.00	1	80.40	81.70	-1	1,348	-0.07%
2022/10/03	3	78.10	9	78.54	79.50	-6	1,340	-0.45%
2022/09/30	4	73.45	3	76.03	76.60	1	1,317	0.08%
2022/09/29	4	75.90	5	75.10	76.00	-1	1,305	-0.08%
2022/09/28	14	78.41	11	77.21	74.80	3	1,294	0.23%
2022/09/27	2	81.95	1.1	82.05	82.30	0.9	1,232	0.07%
2022/09/26	23	80.82	14	80.04	79.10	9	1,199	0.75%
2022/09/23	11.5	83.00	22.2	84.02	82.00	-10.7	1,180	-0.91%
2022/09/22	0	0.00	2	79.60	79.50	-2	1,072	-0.19%
2022/09/21	8	79.69	1	79.10	79.30	7	1,075	0.65%
2022/09/20	0	0.00	2.1	79.70	79.40	-2.1	1,072	-0.20%
2022/09/19	20	79.69	26	79.74	79.00	-6	1,077	-0.56%
2022/09/16	20	81.07	18	80.82	80.60	2	1,072	0.19%
2022/09/15	7.1	81.55	5	81.60	81.20	2.1	1,071	0.20%
2022/09/14	3	79.27	5	80.36	80.30	-2	1,078	-0.19%
2022/09/13	0	0.00	3	81.40	81.30	-3	1,077	-0.28%
2022/09/08	0	0.00	4	80.10	80.20	-4	1,102	-0.36%
2022/09/07	3	77.57	0	0.00	77.40	3	1,123	0.27%
2022/09/06	5	78.24	4	78.00	78.10	1	1,123	0.09%
2022/09/05	20	79.24	9	78.26	77.50	11	1,119	0.98%
2022/09/02	12	79.60	13	80.25	80.00	-1	1,111	-0.09%
2022/08/31	0	80.90	0	0.00	80.60	0	1,103	0.00%
2022/08/30	1	80.50	1	80.00	80.30	0	1,099	0.00%
2022/08/26	25	81.70	1	82.20	81.50	24	1,090	2.20%
2022/08/25	3	81.13	3	81.50	80.70	0	1,074	0.00%
2022/08/24	7.5	80.35	7	80.53	80.50	0.5	1,079	0.05%
2022/08/23	0.1	80.90	0	0.00	81.50	0.1	1,097	0.01%
2022/08/22	1	81.50	1	81.20	81.40	0	1,105	0.00%
2022/08/19	14	81.01	11.5	81.70	83.60	2.5	1,037	0.24%
2022/08/18	0	76.70	4	76.58	76.60	-4	924	-0.43%
2022/08/16	5	76.50	5	76.88	77.10	0	932	0.00%
2022/08/15	3	77.30	1.1	77.51	77.50	1.9	923	0.21%
2022/08/12	0	0.00	2	77.10	77.00	-2	914	-0.22%
2022/08/11	9	74.62	26	76.02	76.60	-17	904	-1.88%
2022/08/10	3	73.50	3	73.80	73.80	0	894	0.00%
2022/08/08	20	74.30	0	0.00	74.10	20	902	2.22%
2022/08/04	3	74.00	3	74.40	74.60	0	940	0.00%
2022/08/03	1	75.20	0	0.00	74.90	1	962	0.10%
2022/07/29	0	0.00	1	78.60	78.10	-1	1,007	-0.10%
2022/07/15	0	0.00	5	75.60	75.40	-5	1,016	-0.49%
2022/07/14	1	75.30	0	0.00	75.60	1	1,016	0.10%
2022/07/12	0	72.00	0	0.00	71.80	0	1,004	0.00%
2022/07/11	0	0.00	1	74.40	74.50	-1	991	-0.10%
2022/07/06	1	72.50	0	0.00	71.00	1	953	0.10%
2022/07/01	1	75.10	2	72.50	72.10	-1	953	-0.10%
2022/06/30	0	0.00	1	76.80	76.50	-1	941	-0.11%
2022/06/27	0	0.00	1	79.80	79.90	-1	966	-0.10%
2022/06/22	2	76.05	2	76.90	75.90	0	986	0.00%
2022/06/21	0	0.00	1	78.20	79.10	-1	979	-0.10%
2022/06/20	2	77.95	0	0.00	77.50	2	981	0.20%
2022/06/17	1	79.50	0	0.00	81.00	1	970	0.10%
2022/06/16	1	81.10	0	0.00	80.50	1	975	0.10%
2022/06/15	0	0.00	1	85.40	84.90	-1	956	-0.10%
2022/05/30	0	0.00	1	92.00	92.50	-1	1,046	-0.10%
2022/05/27	0	0.00	4	89.40	89.00	-4	1,018	-0.39%
2022/05/26	1	89.00	0	0.00	89.00	1	1,017	0.10%
2022/05/19	10	83.90	0	0.00	84.00	10	1,075	0.93%
2022/05/18	0	0.00	20	85.05	84.50	-20	1,075	-1.86%
2022/05/16	2	83.40	0	0.00	82.40	2	1,064	0.19%
2022/05/13	10	81.05	1	81.90	82.20	9	1,063	0.85%
2022/05/12	6.3	81.20	2	80.65	80.60	4.3	1,057	0.41%
2022/05/11	7	83.90	2	83.55	83.40	5	1,045	0.48%
2022/05/10	6	85.82	0	0.00	86.50	6	1,023	0.59%
2022/05/09	1	90.20	0	0.00	89.90	1	988	0.10%
2022/04/28	1	91.10	0	0.00	91.90	1	1,002	0.10%
2022/04/26	0	0.00	1	93.90	93.40	-1	1,004	-0.10%
2022/04/25	1	93.80	0	0.00	92.40	1	1,007	0.10%
2022/04/22	0	0.00	1	96.00	95.90	-1	998	-0.10%
2022/04/19	1	96.10	0	0.00	96.20	1	1,037	0.10%
2022/04/18	0	0.00	1	93.70	93.90	-1	1,034	-0.10%
2022/04/15	0	0.00	1	93.40	93.50	-1	1,044	-0.10%
2022/04/11	11	92.92	1	95.00	92.80	10	1,164	0.86%
2022/04/08	5	96.10	0	0.00	95.80	5	1,162	0.43%
2022/04/07	0	0.00	1	97.80	96.70	-1	1,160	-0.09%
2022/04/01	0	97.20	0	0.00	97.50	0	1,151	0.00%
2022/03/30	1	96.50	1	97.30	97.00	0	1,162	0.00%
2022/03/29	0	0.00	15	94.80	95.00	-15	1,148	-1.31%
2022/03/28	0	0.00	1	95.50	95.50	-1	1,166	-0.09%
2022/03/25	0	0.00	1	95.70	95.80	-1	1,217	-0.08%
2022/03/23	1	96.00	1	96.30	96.30	0	1,234	0.00%
2022/03/21	1	96.40	1	95.50	96.00	0	1,247	0.00%
2022/03/18	0	0.00	4	93.70	93.10	-4	1,230	-0.33%
2022/03/17	1	93.00	37	93.06	93.80	-36	1,242	-2.90%
2022/03/16	9	90.70	0	0.00	91.30	9	1,236	0.73%
2022/03/15	13	90.63	1	91.20	90.20	12	1,261	0.95%
2022/03/14	18	92.17	1	92.00	92.30	17	1,249	1.36%
2022/03/11	1	93.00	0	0.00	93.10	1	1,247	0.08%
2022/03/09	2	93.65	0	0.00	93.30	2	1,259	0.16%
2022/03/08	2	92.35	5	93.44	94.10	-3	1,259	-0.24%
2022/03/07	1	91.50	41	91.36	91.50	-40	1,247	-3.21%
2022/03/03	1.2	91.10	2	91.50	91.00	-0.8	1,229	-0.07%
2022/03/02	1	90.30	1	90.00	90.90	0	1,239	0.00%
2022/03/01	5	90.20	0	0.00	90.60	5	1,249	0.40%
2022/02/25	19	89.08	5	89.22	90.00	14	1,244	1.13%
2022/02/24	12	90.13	1	89.30	89.60	11	1,226	0.90%
2022/02/23	1	91.30	0	0.00	91.30	1	1,208	0.08%
2022/02/22	6	91.97	1	92.20	91.80	5	1,244	0.40%
2022/02/21	6	93.10	0	0.00	93.10	6	1,249	0.48%
2022/02/18	4	92.75	0	0.00	92.90	4	1,270	0.31%
2022/02/17	4	93.65	0	0.00	93.40	4	1,283	0.31%
2022/02/15	5	93.16	0	0.00	92.60	5	1,302	0.38%
2022/02/14	0	0.00	1	93.00	93.10	-1	1,314	-0.08%
2022/02/11	1.1	95.69	12	95.27	95.10	-10.9	1,314	-0.83%
2022/02/10	0	0.00	1	98.50	98.50	-1	1,315	-0.08%
2022/02/09	0	0.00	2	97.65	97.90	-2	1,353	-0.15%
2022/01/26	1	95.70	4	95.60	95.10	-3	1,414	-0.21%
2022/01/25	0.7	96.52	0	0.00	95.80	0.7	1,435	0.05%
2022/01/24	1	96.10	0	0.00	96.60	1	1,433	0.07%
2022/01/21	2	98.80	0	0.00	98.00	2	1,439	0.14%
2022/01/20	0	0.00	1	100.50	100.00	-1	1,460	-0.07%
2022/01/19	0	0.00	2	99.50	99.40	-2	1,460	-0.14%
2022/01/18	1	100.50	0	0.00	100.50	1	1,461	0.07%
2022/01/17	0.2	98.90	1	98.40	100.50	-0.8	1,459	-0.05%
2022/01/14	1	98.50	1	98.20	98.30	0	1,460	0.00%
2022/01/12	1	101.00	1	100.50	100.00	0	1,436	0.00%
2022/01/11	1	101.50	0	0.00	101.00	1	1,439	0.07%
2022/01/07	2	104.25	0	0.00	103.00	2	1,433	0.14%
2022/01/06	16	104.88	8	105.38	105.00	8	1,416	0.56%
2022/01/05	2	103.50	2	104.00	103.00	0	1,361	0.00%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,334	-0.07%
2022/01/03	0	102.00	0.1	103.00	101.50	0	1,336	0.00%
2021/12/29	0	103.00	1.1	102.03	102.00	-1.1	1,336	-0.08%
2021/12/28	0	103.00	5	103.00	102.00	-5	1,327	-0.38%
2021/12/27	2.1	103.02	1	102.50	102.50	1.1	1,330	0.08%
2021/12/24	1	102.00	2	102.01	103.50	-1	1,327	-0.08%
2021/12/23	15	103.00	0.2	103.00	102.50	14.8	1,322	1.12%
2021/12/22	7	102.86	2	104.75	102.50	5	1,334	0.37%
2021/12/21	6	105.75	4	106.38	105.00	2	1,320	0.15%
2021/12/20	0	0.00	7	104.36	105.00	-7	1,266	-0.55%
2021/12/16	8	102.25	3	101.50	103.50	5	1,242	0.40%
2021/12/15	0	0.00	3	101.17	101.50	-3	1,238	-0.24%
2021/12/14	1	101.00	2	100.00	100.50	-1	1,236	-0.08%
2021/12/13	1	101.00	0	0.00	101.00	1	1,231	0.08%
2021/12/09	7	104.43	1	104.00	103.50	6	1,231	0.49%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/07	2	102.50	0	0.00	102.50	2	1,216	0.16%
2021/12/06	3	101.67	0	0.00	101.50	3	1,218	0.25%
2021/12/03	2	104.00	0	0.00	104.50	2	1,209	0.17%
2021/12/02	5	103.60	0	0.00	104.50	5	1,218	0.41%
2021/12/01	14	104.50	3	103.50	104.50	11	1,199	0.92%
2021/11/29	0	0.00	2	98.30	98.70	-2	1,177	-0.17%
2021/11/26	0	0.00	2	99.80	99.60	-2	1,185	-0.17%
2021/11/24	5	101.00	21	101.00	101.00	-16	1,168	-1.37%
2021/11/23	0	0.00	16	101.50	101.50	-16	1,166	-1.37%
2021/11/22	2	102.25	0	0.00	103.50	2	1,165	0.17%
2021/11/19	17	104.65	6	104.42	103.50	11	1,161	0.95%
2021/11/18	0	0.00	5	102.00	101.50	-5	1,121	-0.45%
2021/11/16	5	102.10	1	102.50	102.00	4	1,123	0.36%
2021/11/15	5	102.20	10	102.20	102.50	-5	1,133	-0.44%
2021/11/12	0	0.00	0	101.50	101.00	0	1,142	0.00%
2021/11/11	4.2	100.50	1	100.50	99.90	3.2	1,160	0.28%
2021/11/10	2	99.50	0	0.00	99.50	2	1,187	0.17%
2021/11/09	9	100.09	0	0.00	100.00	9	1,220	0.74%
2021/11/08	14	99.12	1	99.90	101.50	13	1,306	1.00%
2021/11/04	1.1	99.81	2	100.25	98.50	-1	1,300	-0.07%
2021/11/03	1	98.70	0	0.00	98.20	1	1,304	0.08%
2021/11/02	0	0.00	1	99.20	98.00	-1	1,292	-0.08%
2021/11/01	1	98.50	1	98.40	97.80	0	1,283	0.00%
2021/10/29	1.1	96.94	1	96.90	97.10	0.1	1,294	0.00%
2021/10/28	0	0.00	4	97.95	98.60	-4	1,288	-0.31%
2021/10/27	0	0.00	1	95.80	96.40	-1	1,304	-0.08%
2021/10/26	1	95.00	0	0.00	95.30	1	1,329	0.08%
2021/10/21	1	95.20	1	94.50	94.00	0	1,421	0.00%
2021/10/20	1	94.30	0	0.00	94.10	1	1,450	0.07%
2021/10/19	0	95.00	1	93.80	94.00	-1	1,472	-0.07%
2021/10/18	1	92.80	0	0.00	92.00	1	1,533	0.07%
2021/10/12	1	92.20	0	0.00	92.40	1	1,647	0.06%
2021/10/06	1	93.20	0	0.00	91.30	1	1,995	0.05%
2021/10/05	2.1	93.31	1	90.50	93.90	1.1	2,022	0.05%
2021/10/01	1	93.50	0	0.00	92.30	1	2,071	0.05%
2021/09/30	0	95.80	0	0.00	95.30	0	2,105	0.00%
2021/09/29	1	95.20	1	96.80	94.50	0	2,159	0.00%
2021/09/28	2	98.00	0	0.00	97.90	2	2,194	0.09%
2021/09/27	2	99.90	0	0.00	99.30	2	2,226	0.09%
2021/09/24	0	0.00	3	99.97	99.80	-3	2,338	-0.13%
2021/09/22	3	98.60	0	0.00	98.30	3	2,927	0.10%
2021/09/17	1	101.00	3	101.17	101.50	-2	2,959	-0.07%
2021/09/15	4	99.58	0	0.00	99.30	4	3,067	0.13%
2021/09/14	0	0.00	1	100.50	100.50	-1	3,104	-0.03%
2021/09/13	0	0.00	1	101.00	100.00	-1	3,156	-0.03%
2021/09/08	0	0.00	1	103.50	100.50	-1	3,294	-0.03%
2021/09/07	2	103.75	1	104.00	103.50	1	3,305	0.03%
2021/09/03	1	108.50	0	0.00	108.50	1	3,328	0.03%
2021/09/01	0	0.00	2	109.75	110.50	-2	3,347	-0.06%
2021/08/31	2	107.50	2	107.50	107.50	0	3,406	0.00%
2021/08/27	3	107.67	2	107.50	108.00	1	3,533	0.03%
2021/08/26	1	107.00	3	107.00	107.50	-2	3,560	-0.06%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/23	0	0.00	6	106.08	106.50	-6	3,861	-0.16%
2021/08/20	4	103.50	7	104.29	103.50	-3	3,873	-0.08%
2021/08/19	10	104.00	0	0.00	101.50	10	3,890	0.26%
2021/08/18	2	105.00	2	103.00	107.00	0	3,886	0.00%
2021/08/17	2	106.00	19	105.95	104.00	-17	3,907	-0.44%
2021/08/16	5	108.20	2	108.50	107.50	3	3,914	0.08%
2021/08/13	44	112.19	38	113.04	112.00	6	3,897	0.15%
2021/08/12	7	115.43	5	113.90	114.00	2	3,876	0.05%
2021/08/11	3.1	107.50	8	107.75	106.50	-4.9	3,793	-0.13%
2021/08/10	5	110.00	14	110.50	110.00	-9	3,807	-0.24%
2021/08/09	11	110.45	9	110.67	110.00	2	3,824	0.05%
2021/08/06	16	114.75	1	115.00	114.00	15	3,838	0.39%
2021/08/05	2	114.75	0	0.00	114.00	2	3,888	0.05%
2021/08/03	5	113.90	0	0.00	114.00	5	4,071	0.12%
2021/08/02	4	113.88	6	113.00	113.50	-2	4,094	-0.05%
2021/07/30	6	117.50	6	117.92	116.50	0	4,069	0.00%
2021/07/29	6.4	118.62	5	117.60	118.50	1.4	4,076	0.03%
2021/07/28	16	116.94	10	116.45	118.00	6	4,088	0.15%
2021/07/27	7	123.07	8	120.00	120.00	-1	4,106	-0.02%
2021/07/26	7	121.93	3	122.50	124.00	4	4,110	0.10%
2021/07/23	6	122.42	8	122.94	121.50	-2	4,110	-0.05%
2021/07/22	8	121.13	6	122.50	123.00	2	4,128	0.05%
2021/07/21	0	0.00	2	117.50	117.00	-2	4,135	-0.05%
2021/07/20	12	119.25	3	120.00	118.50	9	4,137	0.22%
2021/07/19	2	122.75	1	122.00	122.00	1	4,137	0.02%
2021/07/16	6	122.17	6	122.50	123.50	0	4,234	0.00%
2021/07/15	16	124.38	6	123.00	123.00	10	4,344	0.23%
2021/07/14	9	127.61	17	128.06	128.00	-8	4,392	-0.18%
2021/07/13	7	123.21	5	123.70	122.50	2	4,417	0.05%
2021/07/12	2	123.00	8	122.19	122.00	-6	4,420	-0.14%
2021/07/09	2	122.00	4	121.63	121.50	-2	4,396	-0.05%
2021/07/08	4	123.88	1	123.50	123.00	3	4,414	0.07%
2021/07/07	4	121.38	6	122.33	121.50	-2	4,409	-0.05%
2021/07/06	5	123.50	8	123.00	122.00	-3	4,404	-0.07%
2021/07/05	5	124.70	5	124.90	125.50	0	4,371	0.00%
2021/07/02	8	121.44	10	121.90	122.00	-2	4,331	-0.05%
2021/07/01	9	124.33	13	124.31	121.50	-4	4,310	-0.09%
2021/06/30	31	124.16	11	124.05	123.50	20	4,217	0.47%
2021/06/29	12	121.63	54.3	121.72	123.50	-42.3	3,980	-1.06%
2021/06/28	6	112.75	3	112.50	112.50	3	3,692	0.08%
2021/06/24	7	113.00	7	112.57	111.00	0	3,697	0.00%
2021/06/23	0	0.00	1	111.00	110.00	-1	3,667	-0.03%
2021/06/22	4.3	107.59	5	109.10	108.50	-0.8	3,669	-0.02%
2021/06/21	1	106.00	0.1	106.00	105.50	0.9	3,627	0.02%
2021/06/18	0	0.00	4	108.13	108.50	-4	3,677	-0.11%
2021/06/17	0	0.00	1	107.50	106.50	-1	3,636	-0.03%
2021/06/16	1	105.50	2	105.50	104.50	-1	3,624	-0.03%
2021/06/15	1	104.00	0	0.00	104.00	1	3,650	0.03%
2021/06/11	1	105.50	0	0.00	105.50	1	3,689	0.03%
2021/06/10	5	104.60	9	104.17	105.00	-4	3,790	-0.11%
2021/06/09	2	103.50	0	0.00	103.50	2	3,819	0.05%
2021/06/08	13.1	105.50	12	105.00	104.00	1.1	3,912	0.03%
2021/06/07	3	105.17	6	105.25	108.00	-3	3,962	-0.08%
2021/06/04	6	102.50	4	102.63	102.50	2	4,095	0.05%
2021/06/03	2.2	102.86	0	0.00	103.00	2.2	4,345	0.05%
2021/06/02	11	105.05	3	107.17	104.00	8	4,383	0.18%
2021/06/01	13	104.81	11.1	106.45	108.00	1.9	4,304	0.04%
2021/05/31	16	99.54	15	99.58	98.40	1	4,251	0.02%
2021/05/28	1	98.00	2	97.65	97.50	-1	4,222	-0.02%
2021/05/27	4	100.25	0	0.00	100.00	4	4,226	0.09%
2021/05/26	3	99.83	2	100.50	101.00	1	4,226	0.02%
2021/05/25	2	99.60	0	0.00	99.10	2	4,220	0.05%
2021/05/24	2	95.20	2	97.25	98.10	0	4,214	0.00%
2021/05/21	0.1	94.90	5	94.40	94.90	-5	4,210	-0.12%
2021/05/20	3	93.00	0	0.00	92.20	3	4,221	0.07%
2021/05/18	7	91.57	1	95.80	96.00	6	4,219	0.14%
2021/05/17	3	90.27	5	90.10	89.10	-2	4,222	-0.05%
2021/05/14	4	95.20	3	93.47	93.50	1	4,194	0.02%
2021/05/13	3	94.07	1	93.40	93.50	2	4,154	0.05%
2021/05/12	11	95.16	4	94.85	92.30	7	4,101	0.17%
2021/05/11	13	107.42	6.4	102.47	102.50	6.6	3,983	0.17%
2021/05/10	2.1	114.23	2	113.00	113.00	0.1	3,907	0.00%
2021/05/07	0	0.00	1	116.50	117.50	-1	3,902	-0.03%
2021/05/06	4	114.25	0	0.00	113.50	4	3,925	0.10%
2021/05/05	1.1	116.10	1	118.50	116.50	0.1	3,944	0.00%
2021/05/04	2	117.75	8	116.44	116.00	-6	3,955	-0.15%
2021/05/03	9	121.61	1	121.50	121.00	8	3,921	0.20%
2021/04/29	8	124.06	1	123.50	123.50	7	3,922	0.18%
2021/04/28	9	125.72	11	125.95	127.00	-2	3,919	-0.05%
2021/04/27	1	128.00	4.1	127.99	127.50	-3.1	3,929	-0.08%
2021/04/26	0	123.00	1	122.00	122.50	-1	3,878	-0.02%
2021/04/23	10	123.26	1	123.50	123.00	9	3,862	0.23%
2021/04/22	18	126.67	9	126.39	123.00	9	3,950	0.23%
2021/04/21	8.2	129.56	5	128.80	128.00	3.2	4,004	0.08%
2021/04/20	6.1	134.13	6	135.17	136.00	0.1	3,898	0.00%
2021/04/19	10	131.60	65	130.61	134.00	-55	3,783	-1.45%
2021/04/16	2	125.50	20	125.40	125.00	-18	3,581	-0.50%
2021/04/15	4	122.00	3	121.83	122.50	1	3,569	0.03%
2021/04/14	5	120.30	2	120.00	121.00	3	3,600	0.08%
2021/04/13	2	123.50	1	121.00	121.00	1	3,775	0.03%
2021/04/12	2	121.00	2	121.25	120.00	0	3,879	0.00%
2021/04/09	3	124.50	0	0.00	123.00	3	3,903	0.08%
2021/04/08	1	125.50	1	125.00	125.00	0	3,886	0.00%
2021/04/07	1	125.00	1	124.50	124.00	0	3,884	0.00%
2021/04/06	2.3	124.06	0	0.00	124.00	2.3	3,883	0.06%
2021/04/01	3	123.50	1	124.50	123.50	2	3,887	0.05%
2021/03/31	11	125.45	1	126.50	125.50	10	3,869	0.26%
2021/03/30	13.1	129.27	5	129.00	128.00	8.1	3,847	0.21%
2021/03/29	4	127.50	5	127.40	127.50	-1	3,781	-0.03%
2021/03/26	4	126.38	7	128.29	126.50	-3	3,788	-0.08%
2021/03/25	13	129.50	10	128.90	127.50	3	3,772	0.08%
2021/03/24	4	126.63	2	127.00	126.00	2	3,731	0.05%
2021/03/23	13	128.81	4	128.38	126.50	9	3,721	0.24%
2021/03/22	2	126.00	2	125.75	126.50	0	3,646	0.00%
2021/03/19	1	125.50	4	125.38	126.00	-3	3,650	-0.08%
2021/03/18	10	125.05	10	125.45	126.00	0	3,640	0.00%
2021/03/17	9	124.17	4	125.00	124.00	5	3,625	0.14%
2021/03/16	14	124.82	6	126.42	123.00	8	3,601	0.22%
2021/03/15	1	129.00	7	128.50	129.50	-6	3,546	-0.17%
2021/03/12	21	127.43	19	127.87	127.00	2	3,554	0.06%
2021/03/11	7	126.50	33	127.00	128.00	-26	3,526	-0.74%
2021/03/10	21	123.55	43	124.50	127.00	-22	3,451	-0.64%
2021/03/09	5	122.50	19	120.66	123.00	-14	3,259	-0.43%
2021/03/08	9	115.22	7	117.93	114.50	2	3,061	0.07%
2021/03/05	2	116.00	4	116.38	116.50	-2	3,109	-0.06%
2021/03/04	3	113.67	15	116.60	112.50	-12	3,068	-0.39%
2021/03/03	2	112.25	7	112.57	113.00	-5	3,050	-0.16%
2021/03/02	0	0.00	1	112.50	111.50	-1	3,106	-0.03%
2021/02/26	3	111.67	2	112.00	111.50	1	3,101	0.03%
2021/02/25	7	110.86	0	0.00	110.50	7	3,081	0.23%
2021/02/24	1	110.00	2	110.00	110.00	-1	3,104	-0.03%
2021/02/23	3	112.00	4	111.63	112.00	-1	3,110	-0.03%
2021/02/22	7	110.93	0	0.00	113.00	7	3,100	0.23%
2021/02/19	3	109.17	3	109.17	109.50	0	3,087	0.00%
2021/02/18	12	109.33	0	0.00	109.50	12	3,109	0.39%
2021/02/17	2	108.75	12	108.83	108.50	-10	3,109	-0.32%
2021/02/05	0	0.00	1	114.00	112.50	-1	3,114	-0.03%
2021/02/04	10	112.00	3	112.00	112.50	7	3,127	0.22%
2021/02/03	15	112.00	0	0.00	112.00	15	3,145	0.48%
2021/02/02	0	0.00	2	112.50	112.50	-2	3,182	-0.06%
2021/02/01	1	109.50	13	110.73	111.00	-12	3,285	-0.37%
2021/01/29	12	114.29	7	114.36	112.50	5	3,301	0.15%
2021/01/28	7	115.86	0	0.00	115.50	7	3,295	0.21%
2021/01/27	1	119.00	5	119.10	118.50	-4	3,314	-0.12%
2021/01/26	4	117.75	1	117.00	115.50	3	3,302	0.09%
2021/01/25	2	115.75	9	116.94	116.50	-7	3,325	-0.21%
2021/01/22	3	113.50	7	114.14	115.50	-4	3,345	-0.12%
2021/01/21	6	113.08	4	113.00	112.00	2	3,336	0.06%
2021/01/20	2	115.25	0.4	116.00	112.50	1.7	3,354	0.05%
2021/01/19	5	118.40	3	118.00	117.50	2	3,320	0.06%
2021/01/15	17	124.03	19	121.82	118.50	-2	3,295	-0.06%
2021/01/14	15	123.87	11	123.23	124.50	4	3,177	0.13%
2021/01/13	1	118.50	5	119.20	119.50	-4	3,025	-0.13%
2021/01/12	0	0.00	14	118.93	117.50	-14	3,018	-0.46%
2021/01/11	6	118.83	4	118.38	119.00	2	3,012	0.07%
2021/01/08	6	118.00	8	119.00	117.50	-2	2,992	-0.07%
2021/01/07	8	119.00	5	120.80	119.00	3	2,966	0.10%
2021/01/06	30	121.45	19	121.47	119.50	11	2,952	0.37%
2021/01/05	0	0.00	15	118.87	121.50	-15	2,760	-0.54%
2021/01/04	10	117.25	3	117.67	117.50	7	2,677	0.26%
2020/12/31	1	115.00	0	0.00	114.50	1	2,643	0.04%
2020/12/30	0	0.00	4	115.00	114.50	-4	2,644	-0.15%
2020/12/29	7.2	115.35	3	115.17	114.00	4.2	2,654	0.16%
2020/12/28	0	0.00	1	114.50	114.50	-1	2,635	-0.04%
2020/12/25	0.2	114.50	0	0.00	114.00	0.2	2,621	0.01%
2020/12/24	1	114.00	5	113.80	113.00	-4	2,621	-0.15%
2020/12/23	6	112.17	2	112.00	112.00	4	2,620	0.15%
2020/12/22	2	113.00	1	114.00	111.00	1	2,664	0.04%
2020/12/18	3	111.50	0	0.00	111.00	3	2,722	0.11%
2020/12/16	1	112.00	1	112.00	112.00	0	2,753	0.00%
2020/12/15	3	110.17	0	0.00	109.00	3	2,757	0.11%
2020/12/11	2	113.25	2	112.50	112.50	0	2,815	0.00%
2020/12/10	4	114.75	0.1	114.00	114.00	3.9	2,877	0.14%
2020/12/09	3	116.67	1	116.50	116.50	2	2,928	0.07%
2020/12/08	1	117.50	4.2	117.67	117.50	-3.2	2,883	-0.11%
2020/12/07	11.3	117.39	11	118.09	118.50	0.3	2,859	0.01%
2020/12/04	5	116.00	7	115.93	115.50	-2	2,824	-0.07%
2020/12/03	4	117.00	1	117.50	116.50	3	2,823	0.11%
2020/12/02	20	118.63	4	118.50	118.50	16	2,858	0.56%
2020/12/01	5	116.60	6	117.33	118.00	-1	2,921	-0.03%
2020/11/30	0	0.00	1	114.00	113.50	-1	2,918	-0.03%
2020/11/27	5	116.00	4	115.50	116.00	1	3,064	0.03%
2020/11/26	8	113.88	4	113.88	115.00	4	3,599	0.11%
2020/11/23	0	0.00	1	111.00	111.00	-1	3,819	-0.03%
2020/11/20	1	110.50	1	111.00	110.00	0	3,816	0.00%
2020/11/19	1	109.50	0	0.00	109.50	1	3,830	0.03%
2020/11/18	3	109.67	1	109.50	110.00	2	3,880	0.05%
2020/11/17	3	110.33	2	110.50	110.00	1	3,976	0.03%
2020/11/16	2	110.00	1	109.00	109.50	1	4,141	0.02%
2020/11/13	6	107.33	2	107.50	108.00	4	4,365	0.09%
2020/11/12	10	109.70	0	0.00	109.50	10	4,444	0.23%
2020/11/11	2	111.00	2	111.00	111.00	0	4,484	0.00%
2020/11/10	2	110.50	2	111.00	110.00	0	4,617	0.00%
2020/11/09	7	112.57	0	0.00	111.00	7	4,731	0.15%
2020/11/06	1	115.00	0	0.00	114.50	1	4,700	0.02%
2020/11/05	1	115.00	2	117.00	117.00	-1	4,779	-0.02%
2020/11/04	3	116.50	12	116.00	117.00	-9	4,942	-0.18%
2020/11/03	1	115.00	0	0.00	115.00	1	5,394	0.02%
2020/11/02	7	111.50	2	109.00	110.50	5	5,623	0.09%
2020/10/30	3	113.67	1	113.50	113.50	2	5,708	0.04%
2020/10/29	4	115.88	13	114.31	117.50	-9	5,778	-0.16%
2020/10/28	3	117.50	0	0.00	116.50	3	5,863	0.05%
2020/10/27	1	119.00	3	120.00	119.50	-2	6,171	-0.03%
2020/10/26	2	120.50	1	121.00	120.00	1	6,258	0.02%
2020/10/23	1	122.50	0	0.00	122.00	1	6,388	0.02%
2020/10/22	5	122.00	0	0.00	122.00	5	6,686	0.07%
2020/10/21	7	124.00	16	123.97	124.50	-9	6,929	-0.13%
2020/10/20	15	124.40	15	122.70	123.50	0	7,316	0.00%
2020/10/19	13	122.77	0	0.00	122.00	13	7,645	0.17%
2020/10/16	1	121.50	1	122.50	121.00	0	8,560	0.00%
2020/10/15	1	122.50	0	0.00	121.50	1	9,069	0.01%
2020/10/14	2	122.00	2	124.00	122.50	0	9,184	0.00%
2020/10/13	5	121.30	3	122.00	122.00	2	9,417	0.02%
2020/10/12	0	0.00	5	121.40	122.50	-5	9,860	-0.05%
2020/10/08	1	125.00	2	125.50	125.00	-1	9,995	-0.01%
2020/10/07	2	127.50	3	127.17	127.50	-1	10,055	-0.01%
2020/10/06	3	127.33	0	0.00	127.50	3	10,192	0.03%
2020/10/05	0	0.00	1	125.00	125.50	-1	10,237	-0.01%
2020/09/30	0	0.00	5	124.50	124.50	-5	10,312	-0.05%
2020/09/29	5	125.00	2	124.50	125.00	3	10,374	0.03%
2020/09/28	0	0.00	3	124.17	125.00	-3	10,511	-0.03%
2020/09/25	3	121.67	4	120.75	122.00	-1	10,639	-0.01%
2020/09/24	7	124.57	7	125.07	122.50	0	10,775	0.00%
2020/09/23	4	130.00	1	129.00	128.50	3	10,755	0.03%
2020/09/22	0	0.00	11	129.86	129.50	-11	10,872	-0.10%
2020/09/21	12	132.29	5	133.60	130.50	7	10,890	0.06%
2020/09/18	0	0.00	1	133.50	133.50	-1	10,911	-0.01%
2020/09/17	5	134.30	1	137.50	134.00	4	10,952	0.04%
2020/09/16	0	0.00	6	134.92	134.50	-6	10,910	-0.05%
2020/09/15	7	134.14	22	134.55	134.00	-15	10,929	-0.14%
2020/09/14	7	128.43	1	131.50	131.50	6	10,917	0.05%
2020/09/10	2	131.50	7	130.93	130.50	-5	11,090	-0.05%
2020/09/09	3	131.17	2	129.50	131.50	1	11,193	0.01%
2020/09/08	1	132.00	2	129.50	130.00	-1	11,225	-0.01%
2020/09/07	10	133.75	1	133.00	131.50	9	11,287	0.08%
2020/09/04	5	135.00	1	131.00	135.00	4	11,405	0.04%
2020/09/03	7	133.29	9	133.00	131.50	-2	11,350	-0.02%
2020/09/02	14	134.89	22	133.61	134.00	-8	11,328	-0.07%
2020/09/01	22	138.98	78	138.66	137.50	-56	11,275	-0.50%
2020/08/31	3	128.83	1	129.50	130.00	2	10,796	0.02%
2020/08/28	3	128.33	35	130.57	131.50	-32	10,889	-0.29%
2020/08/27	0	0.00	1	126.00	126.00	-1	10,962	-0.01%
2020/08/26	1	123.00	10	124.10	124.50	-9	11,319	-0.08%
2020/08/25	2	125.50	3	124.00	126.00	-1	11,620	-0.01%
2020/08/24	0	0.00	1	121.00	122.50	-1	11,772	-0.01%
2020/08/21	8	121.06	2	120.00	121.50	6	11,874	0.05%
2020/08/20	12	117.54	26	118.98	116.00	-14	11,894	-0.12%
2020/08/19	26	124.67	7	124.71	122.50	19	11,893	0.16%
2020/08/18	11	129.91	9	129.83	129.00	2	12,032	0.02%
2020/08/17	9	135.89	5	135.00	134.50	4	12,393	0.03%
2020/08/14	16	135.41	5	135.80	135.00	11	12,593	0.09%
2020/08/13	6	135.17	13	134.42	133.50	-7	12,455	-0.06%
2020/08/12	8	132.63	12	131.25	132.50	-4	12,325	-0.03%
2020/08/11	12	131.58	7	131.36	131.50	5	12,285	0.04%
2020/08/10	7	132.14	11	131.64	132.00	-4	12,368	-0.03%
2020/08/07	35	135.80	17	133.91	129.50	18	12,267	0.15%
2020/08/06	30	130.08	18	131.97	133.50	12	11,784	0.10%
2020/08/05	18.2	136.08	10	135.30	136.00	8.2	11,551	0.07%
2020/08/04	11	132.45	9	133.44	135.50	2	11,474	0.02%
2020/08/03	11	135.50	18	134.06	133.50	-7	11,398	-0.06%
2020/07/31	26.1	136.71	32	136.27	137.50	-5.9	11,367	-0.05%
2020/07/30	13	130.88	4	131.63	132.00	9	11,039	0.08%
2020/07/29	8	130.44	1	130.50	131.00	7	10,973	0.06%
2020/07/28	13	133.50	54	131.06	128.50	-41	10,858	-0.38%
2020/07/27	84.2	137.84	19.6	135.09	134.50	64.6	10,603	0.61%
2020/07/24	45	139.28	46	139.70	134.00	-1	10,429	-0.01%
2020/07/23	83	137.64	88	138.19	139.50	-5	10,057	-0.05%
2020/07/22	84	135.77	55	136.63	136.50	29	9,822	0.30%
2020/07/21	12	126.88	58	127.93	130.00	-46	8,920	-0.52%
2020/07/20	12	119.67	23	119.59	118.50	-11	8,419	-0.13%
2020/07/17	20	122.18	12	119.33	118.00	8	8,331	0.10%
2020/07/16	19	119.84	51	119.56	122.00	-32	8,114	-0.39%
2020/07/15	21	116.02	16	116.41	115.50	5	7,685	0.07%
2020/07/14	9	115.00	13	113.42	112.50	-4	7,591	-0.05%
2020/07/13	3	117.00	6	117.25	117.50	-3	7,548	-0.04%
2020/07/10	7	112.50	3	112.50	111.50	4	7,434	0.05%
2020/07/09	7	115.86	0	0.00	115.00	7	7,393	0.09%
2020/07/08	6	116.50	3	116.33	116.50	3	7,346	0.04%
2020/07/07	7	117.57	17	116.62	115.00	-10	7,287	-0.14%
2020/07/06	19	120.79	9	120.00	119.50	10	7,182	0.14%
2020/07/03	13	117.77	20	117.23	120.00	-7	7,072	-0.10%
2020/07/02	4	115.63	4	115.75	115.50	0	6,943	0.00%
2020/07/01	4	114.88	13	116.19	116.00	-9	6,917	-0.13%
2020/06/30	1	111.50	3	112.33	112.50	-2	6,796	-0.03%
2020/06/29	10	109.85	7	110.14	110.00	3	6,779	0.04%
2020/06/24	4	111.00	3	111.67	112.00	1	6,751	0.01%
2020/06/23	7	109.86	3	110.50	109.50	4	6,751	0.06%
2020/06/22	7	110.71	5	110.10	110.50	2	6,764	0.03%
2020/06/19	11	111.68	13	111.69	111.00	-2	6,750	-0.03%
2020/06/18	19	112.29	14	113.39	114.00	5	6,698	0.07%
2020/06/17	10	108.75	3	108.67	108.50	7	6,578	0.11%
2020/06/16	14	110.86	9	109.89	111.00	5	6,491	0.08%
2020/06/15	10	113.40	19	112.16	111.50	-9	6,449	-0.14%
2020/06/12	17	110.50	7	111.00	112.00	10	6,411	0.16%
2020/06/11	32	115.47	34	114.16	113.00	-2	6,364	-0.03%
2020/06/10	31	120.18	37	119.91	119.50	-6	6,260	-0.10%
2020/06/09	5	120.90	9	120.94	121.50	-4	6,260	-0.06%
2020/06/08	24	123.10	19	121.29	121.00	5	6,264	0.08%
2020/06/05	21	122.88	25	121.48	121.50	-4	6,155	-0.06%
2020/06/04	29	122.33	23	120.65	120.50	6	6,077	0.10%
2020/06/03	35	122.30	21	124.02	124.50	14	5,954	0.24%
2020/06/02	39	118.85	58	120.84	123.00	-19	5,747	-0.33%
2020/06/01	28	116.96	24	117.48	116.00	4	5,326	0.08%
2020/05/29	10	113.05	16	114.25	113.50	-6	5,002	-0.12%
2020/05/28	9	113.17	21	111.02	109.00	-12	4,810	-0.25%
2020/05/27	7	113.07	4	113.13	112.00	3	4,665	0.06%
2020/05/26	28	114.52	16	115.44	114.00	12	4,554	0.26%
2020/05/25	24	113.83	37	114.32	116.50	-13	4,357	-0.30%
2020/05/22	62	109.82	73	110.09	107.50	-11	3,983	-0.28%
2020/05/21	5	103.30	22	103.76	104.50	-17	3,506	-0.48%
2020/05/20	10	95.20	0	0.00	95.10	10	3,249	0.31%
2020/05/19	0	0.00	1	95.00	94.90	-1	3,248	-0.03%
2020/05/18	9	95.46	3	95.80	94.60	6	3,298	0.18%
2020/05/15	4	98.35	11.1	98.25	97.80	-7.1	3,285	-0.22%
2020/05/14	3	100.00	7	99.49	102.00	-4	3,105	-0.13%
2020/05/12	1	99.10	2	98.45	98.80	-1	3,018	-0.03%
2020/05/11	3	99.63	5	99.52	99.00	-2	3,002	-0.07%
2020/05/08	9	97.49	3	97.17	97.30	6	2,944	0.20%
2020/05/07	2	95.80	1	95.80	95.80	1	2,923	0.03%
2020/05/06	2	95.90	2	94.30	94.30	0	2,866	0.00%
2020/05/05	1	96.70	2	95.80	95.50	-1	2,860	-0.03%
2020/05/04	1	93.50	4	95.43	95.80	-3	2,839	-0.11%
2020/04/30	3	96.03	1	95.80	95.60	2	2,816	0.07%
2020/04/29	4	94.48	21	94.72	95.20	-17	2,813	-0.60%
2020/04/28	4	91.95	8	91.88	91.90	-4	2,749	-0.15%
2020/04/27	12	93.23	6	92.92	92.90	6	2,796	0.21%
2020/04/23	1	89.10	0	0.00	88.40	1	2,680	0.04%
2020/04/22	7	86.87	9	86.62	88.20	-2	2,666	-0.08%
2020/04/21	4	86.25	3	87.80	85.80	1	2,634	0.04%
2020/04/20	2	88.90	5	88.92	89.20	-3	2,606	-0.12%
2020/04/17	3	89.07	7	88.37	87.40	-4	2,588	-0.15%
2020/04/16	4	86.87	4	87.05	87.30	0	2,506	0.00%
2020/04/15	6	86.30	14	86.04	85.50	-8	2,469	-0.32%
2020/04/14	4	84.65	2	84.75	85.30	2	2,460	0.08%
2020/04/13	0	0.00	3	84.63	83.70	-3	2,483	-0.12%
2020/04/10	2	82.95	0	0.00	83.00	2	2,489	0.08%
2020/04/09	3	82.97	3	84.07	83.10	0	2,533	0.00%
2020/04/08	5	85.00	10	84.98	85.20	-5	2,553	-0.20%
2020/04/07	10	84.29	13	84.13	84.20	-3	2,538	-0.12%
2020/04/06	7	80.16	6	80.17	80.00	1	2,505	0.04%
2020/04/01	0	0.00	3	79.90	80.30	-3	2,512	-0.12%
2020/03/31	5	79.16	5	79.22	79.40	0	2,615	0.00%
2020/03/30	2	77.45	3	77.80	78.50	-1	2,623	-0.04%
2020/03/27	7	78.76	4	80.30	78.30	3	2,614	0.11%
2020/03/26	2	77.85	3	76.33	78.30	-1	2,580	-0.04%
2020/03/25	11	76.41	7	76.97	76.20	4	2,556	0.16%
2020/03/24	8	72.90	1	73.80	73.30	7	2,532	0.28%
2020/03/23	11	68.49	6	67.85	68.60	5	2,516	0.20%
2020/03/20	7	69.29	55	69.47	69.70	-48	2,545	-1.89%
2020/03/19	8	65.39	82	65.09	63.40	-74	2,557	-2.89%
2020/03/18	22	71.17	23	73.20	70.40	-1	2,483	-0.04%
2020/03/17	8	73.45	6	74.40	72.60	2	2,468	0.08%
2020/03/16	7	75.84	6	76.00	73.80	1	2,427	0.04%
2020/03/13	10	72.20	22	72.50	73.60	-12	2,353	-0.51%
2020/03/12	16	80.74	8	80.76	79.90	8	2,294	0.35%
2020/03/11	5	88.84	2	90.50	88.60	3	2,257	0.13%
2020/03/10	16	89.46	32	89.49	89.90	-16	2,313	-0.69%
2020/03/09	10	93.04	26	91.35	89.10	-16	2,476	-0.65%
2020/03/06	6	96.23	2	97.40	95.90	4	2,480	0.16%
2020/03/05	9	98.44	10	98.64	98.00	-1	2,527	-0.04%
2020/03/04	7	97.83	2	99.30	97.80	5	2,543	0.20%
2020/03/03	7	99.70	0	0.00	99.10	7	2,584	0.27%
2020/03/02	23	98.80	36	98.16	97.90	-13	2,576	-0.50%
2020/02/27	9	99.89	11	99.52	98.20	-2	2,568	-0.08%
2020/02/26	2	102.00	3	102.17	102.00	-1	2,558	-0.04%
2020/02/25	2	103.00	12	101.29	103.00	-10	2,563	-0.39%
2020/02/24	3	101.50	9	102.00	101.50	-6	2,575	-0.23%
2020/02/21	9	103.44	11	103.27	103.50	-2	2,588	-0.08%
2020/02/20	9	103.00	21	103.26	103.00	-12	2,607	-0.46%
2020/02/19	20	104.25	22	104.39	103.50	-2	2,687	-0.07%
2020/02/18	13	102.65	12	102.08	103.00	1	2,677	0.04%
2020/02/17	7	101.21	11	101.45	101.50	-4	2,705	-0.15%
2020/02/14	8	101.75	6	101.50	101.50	2	2,749	0.07%
2020/02/13	5	101.40	1	100.50	100.50	4	2,869	0.14%
2020/02/12	4	100.75	4	100.63	101.50	0	2,945	0.00%
2020/02/11	2	98.85	3	98.20	98.80	-1	3,013	-0.03%
2020/02/10	2	96.25	15	95.17	96.10	-13	3,287	-0.40%
2020/02/07	7	98.47	5	98.78	97.50	2	3,404	0.06%
2020/02/06	7	100.50	1	101.00	100.50	6	3,455	0.17%
2020/02/05	5	101.30	6	100.00	100.00	-1	3,669	-0.03%
2020/02/04	0	0.00	7	101.00	102.00	-7	3,755	-0.19%
2020/02/03	16	98.92	40	96.28	99.20	-24	3,785	-0.63%
2020/01/31	2	103.00	2	102.50	101.00	0	3,780	0.00%
2020/01/30	19	100.37	11	100.47	101.00	8	3,927	0.20%
2020/01/20	26	110.48	8	110.69	110.50	18	3,904	0.46%
2020/01/17	11	111.82	10	111.30	110.50	1	3,942	0.03%
2020/01/16	2	109.50	3	110.00	110.00	-1	3,947	-0.03%
2020/01/15	4	109.63	5	109.50	109.50	-1	3,989	-0.03%
2020/01/14	1	110.00	4	110.25	110.00	-3	4,072	-0.07%
2020/01/13	2	107.50	2	108.50	108.50	0	4,115	0.00%
2020/01/10	5	106.60	6	106.42	106.00	-1	4,140	-0.02%
2020/01/09	1	106.50	2	106.75	107.00	-1	4,187	-0.02%
2020/01/08	4	105.50	5	105.20	105.00	-1	4,297	-0.02%
2020/01/07	14	106.68	10	106.50	107.00	4	4,565	0.09%
2020/01/06	8	109.69	9	109.33	109.00	-1	4,585	-0.02%
2020/01/03	36	112.71	7	112.64	112.50	29	4,574	0.63%
2020/01/02	10	114.60	14	114.57	114.00	-4	4,556	-0.09%
2019/12/31	4	112.38	3	113.00	113.00	1	4,549	0.02%
2019/12/30	12	112.96	7	112.57	112.00	5	4,654	0.11%
2019/12/27	6	113.08	17	112.82	113.50	-11	4,644	-0.24%
2019/12/26	18	113.14	23	112.83	113.00	-5	4,617	-0.11%
2019/12/25	19	111.47	6	111.08	111.00	13	4,522	0.29%
2019/12/24	3	108.67	3	108.67	108.50	0	4,542	0.00%
2019/12/23	8	109.81	16	109.91	108.50	-8	4,561	-0.18%
2019/12/20	7	111.29	11	111.36	111.50	-4	4,551	-0.09%
2019/12/19	12	111.04	24	111.04	111.00	-12	4,548	-0.26%
2019/12/18	15	110.27	8	110.50	110.50	7	4,552	0.15%
2019/12/17	12	110.33	13	110.96	110.00	-1	4,641	-0.02%
2019/12/16	15	108.73	17	108.62	109.50	-2	4,607	-0.04%
2019/12/13	6	108.08	6	107.42	107.00	0	4,581	0.00%
2019/12/12	3	108.17	5	108.00	108.00	-2	4,586	-0.04%
2019/12/11	3	108.17	8	108.13	108.50	-5	4,576	-0.11%
2019/12/10	3	107.00	7	107.14	108.00	-4	4,598	-0.09%
2019/12/09	13	107.81	19	107.42	106.50	-6	4,602	-0.13%
2019/12/06	34	108.51	19	108.42	107.50	15	4,598	0.33%
2019/12/05	22	107.93	48	108.21	108.00	-26	4,577	-0.57%
2019/12/04	67	107.53	51	107.47	105.50	16	4,551	0.35%
2019/12/03	49	106.51	25	106.98	106.50	24	4,388	0.55%
2019/12/02	2	104.25	36	108.14	108.50	-34	4,339	-0.78%
2019/11/29	24	105.25	6	104.92	105.50	18	4,296	0.42%
2019/11/28	30	104.40	34	104.56	104.50	-4	4,313	-0.09%
2019/11/27	1	103.00	1	103.00	103.50	0	4,355	0.00%
2019/11/26	7	103.00	6	103.00	103.00	1	4,669	0.02%
2019/11/25	6	102.92	6	102.92	103.00	0	4,724	0.00%
2019/11/22	2	102.00	2	102.00	102.50	0	4,760	0.00%
2019/11/21	14	101.43	14	101.25	101.50	0	4,814	0.00%
2019/11/20	5	101.10	5	101.00	101.50	0	4,856	0.00%
2019/11/19	8	101.94	65	100.68	102.00	-57	4,897	-1.16%
2019/11/18	6	102.75	55	101.11	101.00	-49	4,930	-0.99%
2019/11/15	51	100.99	9	102.00	104.00	42	4,943	0.85%
2019/11/14	11	99.77	5	99.82	99.30	6	4,983	0.12%
2019/11/13	23	101.04	13	101.31	100.50	10	5,019	0.20%
2019/11/12	3	100.97	12	102.10	103.50	-9	5,072	-0.18%
2019/11/11	76	103.07	11	102.09	101.00	65	5,122	1.27%
2019/11/08	6	104.83	74	104.08	105.50	-68	5,198	-1.31%
2019/11/07	208	108.08	179	109.85	106.50	29	5,292	0.55%	大買/大賣/
2019/11/06	42	115.73	19	115.74	114.50	23	5,073	0.45%
2019/11/05	34	118.88	57	118.71	118.50	-23	5,066	-0.45%
2019/11/04	36	119.57	47	120.19	119.00	-11	5,250	-0.21%
2019/11/01	31	116.58	11	116.00	117.50	20	5,159	0.39%
2019/10/31	37	114.92	31	115.42	114.50	6	5,222	0.11%
2019/10/30	48	115.82	7	115.64	115.50	41	5,380	0.76%
2019/10/29	25	116.60	27	116.30	114.50	-2	5,524	-0.04%
2019/10/28	7	114.29	22	114.36	114.00	-15	5,422	-0.28%
2019/10/25	23	114.15	5	114.20	113.50	18	5,410	0.33%
2019/10/24	14	114.71	84	113.86	115.00	-70	5,457	-1.28%
2019/10/23	62	113.14	4	113.38	112.50	58	5,474	1.06%
2019/10/22	28	115.23	76	116.57	114.00	-48	5,482	-0.88%
2019/10/21	56	112.04	4	112.88	114.00	52	5,434	0.96%
2019/10/18	22	114.43	65	113.90	114.50	-43	5,426	-0.79%
2019/10/17	46	113.65	74	113.84	114.00	-28	5,422	-0.52%
2019/10/16	105	113.10	15	113.53	112.50	90	5,468	1.65%	大買/
2019/10/15	32	113.67	60.2	113.86	115.50	-28.2	5,395	-0.52%
2019/10/14	11	109.32	77	109.49	109.50	-66	5,187	-1.27%
2019/10/09	4	106.88	2	106.25	107.00	2	5,140	0.04%
2019/10/08	57	108.24	9	108.50	106.50	48	5,135	0.93%
2019/10/07	32	108.89	10	110.60	108.50	22	5,158	0.43%
2019/10/04	67	109.72	110	110.47	110.50	-43	5,126	-0.84%	大賣/
2019/10/03	1	105.50	0	0.00	107.00	1	5,037	0.02%
2019/10/02	1	106.00	2	106.00	106.50	-1	5,069	-0.02%
2019/10/01	15	105.07	7	104.64	106.00	8	5,084	0.16%
2019/09/27	9	105.78	10	104.80	104.50	-1	5,162	-0.02%
2019/09/26	4	109.38	14	109.18	108.00	-10	5,268	-0.19%
2019/09/25	31	108.66	17	108.71	108.50	14	5,527	0.25%
2019/09/24	22	109.95	11	109.50	109.50	11	5,571	0.20%
2019/09/23	4	109.75	13	109.62	110.00	-9	5,574	-0.16%
2019/09/20	28	109.64	44	108.72	110.00	-16	5,569	-0.29%
2019/09/19	51	107.74	8	108.69	107.50	43	5,471	0.79%
2019/09/18	28	108.88	54	108.96	108.00	-26	5,468	-0.48%
2019/09/17	24	107.90	4	107.63	108.00	20	5,495	0.36%
2019/09/16	6	107.17	6	107.00	107.00	0	5,517	0.00%
2019/09/12	6	107.75	8	107.94	107.50	-2	5,548	-0.04%
2019/09/11	2	107.25	1	107.00	107.00	1	5,573	0.02%
2019/09/10	11	106.18	1	106.00	107.00	10	5,597	0.18%
2019/09/09	13	106.81	6	107.42	106.50	7	5,605	0.12%
2019/09/06	7	106.86	12	106.38	106.00	-5	5,599	-0.09%
2019/09/05	39	105.54	9	105.72	105.50	30	5,584	0.54%
2019/09/04	4	104.75	0	0.00	105.00	4	5,594	0.07%
2019/09/03	2	105.00	2	104.50	104.50	0	5,692	0.00%
2019/09/02	52	105.42	50	103.59	105.50	2	5,694	0.04%
2019/08/30	4	103.50	4	103.63	103.00	0	5,693	0.00%
2019/08/29	92	103.65	87	103.05	102.00	5	5,648	0.09%
2019/08/28	15	112.30	17	111.85	111.00	-2	5,357	-0.04%
2019/08/27	13	112.96	10	113.35	113.00	3	5,333	0.06%
2019/08/26	15.1	112.53	15	112.27	111.50	0.1	5,369	0.00%
2019/08/23	6	115.33	8	115.81	115.50	-2	5,506	-0.04%
2019/08/22	24	116.42	30	116.65	115.00	-6	5,504	-0.11%
2019/08/21	21	115.62	16	116.03	117.00	5	5,455	0.09%
2019/08/20	38	116.36	25	117.14	115.00	13	5,406	0.24%
2019/08/19	41	116.84	19	117.39	117.50	22	5,331	0.41%
2019/08/16	32	116.23	23	115.87	115.50	9	5,295	0.17%
2019/08/15	22	113.66	48	114.83	116.50	-26	5,240	-0.50%
2019/08/14	53	115.98	25	116.40	115.50	28	5,166	0.54%
2019/08/13	35	113.06	79.3	113.70	113.00	-44.3	5,005	-0.88%
2019/08/12	56	112.31	9	111.61	112.50	47	4,893	0.96%
2019/08/08	9	108.11	9	108.39	108.50	0	4,765	0.00%
2019/08/07	41	108.35	25	107.32	105.50	16	4,739	0.34%
2019/08/06	52	107.33	36	107.61	108.00	16	4,698	0.34%
2019/08/05	8	108.31	20	109.25	110.50	-12	4,505	-0.27%
2019/08/02	33	108.29	13	109.15	107.00	20	4,501	0.44%
2019/08/01	19	114.97	17	116.47	114.00	2	4,473	0.04%
2019/07/31	8	112.56	30.1	113.72	116.00	-22.1	4,434	-0.50%
2019/07/30	10	110.30	13	110.46	108.50	-3	4,454	-0.07%
2019/07/29	9	112.56	3	111.83	112.00	6	4,464	0.13%
2019/07/26	7	112.79	14.1	112.65	112.50	-7.1	4,483	-0.16%
2019/07/25	2	110.25	7	110.50	111.00	-5	4,420	-0.11%
2019/07/24	6	108.67	72	109.83	110.50	-66	4,417	-1.49%
2019/07/23	6	107.25	4	108.50	107.00	2	4,453	0.04%
2019/07/22	34	105.91	12	106.13	105.50	22	4,471	0.49%
2019/07/19	32	108.38	7	108.50	107.50	25	4,466	0.56%
2019/07/18	27	110.74	23	110.91	108.50	4	4,515	0.09%
2019/07/17	28	111.54	19	111.66	112.00	9	4,528	0.20%
2019/07/16	13	110.73	63	111.43	111.00	-50	4,675	-1.07%
2019/07/15	8	109.44	3	109.17	109.50	5	4,692	0.11%
2019/07/12	29	108.21	4	108.25	107.50	25	4,868	0.51%
2019/07/11	31	109.52	2	109.75	109.50	29	5,055	0.57%
2019/07/10	2	106.00	5.2	106.53	107.00	-3.2	5,249	-0.06%
2019/07/09	13	106.23	8	105.81	105.50	5	5,295	0.09%
2019/07/08	16	109.28	17	109.32	108.00	-1	5,316	-0.02%
2019/07/05	10	109.60	8	109.88	110.50	2	5,400	0.04%
2019/07/04	19	111.68	8	111.25	110.00	11	5,454	0.20%
2019/07/03	21	109.90	22	110.14	108.50	-1	5,585	-0.02%
2019/07/02	20.2	108.22	92	111.14	110.50	-71.8	5,647	-1.27%
2019/07/01	2	104.25	5	104.50	104.00	-3	5,436	-0.06%
2019/06/28	20	102.48	16	102.69	101.50	4	5,469	0.07%
2019/06/27	62	103.00	5	103.00	102.50	57	5,553	1.03%
2019/06/26	4	102.88	2	103.00	102.50	2	5,583	0.04%
2019/06/25	9	103.00	2	103.75	102.50	7	5,622	0.12%
2019/06/24	6	104.42	9	104.28	104.50	-3	5,653	-0.05%
2019/06/21	8	103.63	62	104.41	103.00	-54	5,637	-0.96%
2019/06/20	3	102.67	10.2	102.76	104.00	-7.2	5,660	-0.13%
2019/06/19	60	100.50	6	101.00	101.00	54	5,717	0.94%
2019/06/18	4	102.50	3	102.50	102.50	1	5,717	0.02%
2019/06/17	12	102.88	13	102.96	103.00	-1	5,767	-0.02%
2019/06/14	8	102.31	7	102.29	102.50	1	6,003	0.02%
2019/06/13	2	102.00	60	102.01	101.00	-58	6,138	-0.94%
2019/06/12	8	102.44	10	102.95	102.50	-2	6,269	-0.03%
2019/06/11	10	102.65	4	102.63	102.50	6	6,327	0.09%
2019/06/10	1	99.50	1	99.90	99.40	0	6,364	0.00%
2019/06/06	3	99.23	7	99.16	98.10	-4	6,579	-0.06%
2019/06/05	6	100.92	5	101.16	99.30	1	6,965	0.01%
2019/06/04	5	99.72	5	99.98	99.50	0	7,446	0.00%
2019/06/03	17	98.98	2	99.15	99.00	15	7,636	0.20%
2019/05/31	11	100.02	20	100.05	100.00	-9	7,727	-0.12%
2019/05/30	82	100.76	39	100.15	100.50	43	7,846	0.55%
2019/05/29	31	92.77	43	95.27	96.60	-12	7,667	-0.16%
2019/05/28	12	92.76	62	92.79	92.80	-50	7,672	-0.65%
2019/05/27	31	91.30	1	92.60	92.60	30	7,758	0.39%
2019/05/24	1	91.80	1	92.10	91.30	0	7,820	0.00%
2019/05/23	7	91.77	3	90.70	90.00	4	7,851	0.05%
2019/05/22	8	96.11	16	96.31	94.20	-8	8,058	-0.10%
2019/05/21	22	95.23	14	95.37	96.00	8	8,096	0.10%
2019/05/20	16	95.01	11	94.57	94.10	5	8,124	0.06%
2019/05/17	14	95.28	5	96.36	95.00	9	8,145	0.11%
2019/05/16	5.1	95.20	27	94.58	94.40	-21.9	8,145	-0.27%
2019/05/15	7.2	97.83	5	98.22	97.40	2.2	8,158	0.03%
2019/05/14	5	97.22	29	94.80	97.30	-24	8,228	-0.29%
2019/05/13	25.2	97.30	11	96.08	95.70	14.2	8,257	0.17%
2019/05/10	21	101.57	17	101.31	99.00	4	8,262	0.05%
2019/05/09	15	105.53	6	105.25	101.00	9	8,387	0.11%
2019/05/08	13	107.92	12	108.08	107.50	1	8,408	0.01%
2019/05/07	18	115.06	35	115.64	112.00	-17	8,469	-0.20%
2019/05/06	28	117.05	3	116.83	116.50	25	8,308	0.30%
2019/05/03	9	122.00	4	122.38	122.50	5	8,259	0.06%
2019/05/02	3	120.83	5	121.00	121.00	-2	8,229	-0.02%
2019/04/30	14	118.11	8	117.75	119.50	6	8,215	0.07%
2019/04/29	15	123.00	13	121.35	118.00	2	8,196	0.02%
2019/04/26	9	125.28	21	125.21	124.50	-12	8,140	-0.15%
2019/04/25	11	127.32	8	127.06	128.00	3	8,155	0.04%
2019/04/24	21	129.50	9	130.22	128.00	12	8,152	0.15%
2019/04/23	8	130.19	10	130.35	131.00	-2	8,119	-0.02%
2019/04/22	16	130.72	35	130.81	131.50	-19	8,109	-0.23%
2019/04/19	22	125.73	8	126.69	126.00	14	8,035	0.17%
2019/04/18	87	131.20	54	126.28	125.00	33	7,974	0.41%
2019/04/17	59	131.31	55.1	129.77	129.50	3.9	7,900	0.05%
2019/04/16	25	126.92	34	127.24	131.00	-9	7,798	-0.12%
2019/04/15	12	123.63	16	123.59	123.50	-4	7,596	-0.05%
2019/04/12	12	122.13	17.1	122.61	122.00	-5.1	7,584	-0.07%
2019/04/11	18	123.28	11	123.14	122.00	7	7,591	0.09%
2019/04/10	5	121.30	6	120.75	122.00	-1	7,474	-0.01%
2019/04/09	30	125.20	47	124.82	121.50	-17	7,403	-0.23%
2019/04/08	4	123.88	42	123.74	124.50	-38	7,185	-0.53%
2019/04/03	2	117.75	10	119.40	119.00	-8	6,979	-0.11%
2019/04/02	12	118.58	3	118.18	117.50	9	6,933	0.13%
2019/04/01	17	117.65	12	117.92	118.50	5	6,851	0.07%
2019/03/29	8	115.56	6	115.50	115.00	2	6,751	0.03%
2019/03/28	8	116.81	1	115.50	115.50	7	6,743	0.10%
2019/03/27	11	119.59	5	120.00	119.50	6	6,748	0.09%
2019/03/26	4	118.00	3	118.50	118.00	1	6,753	0.01%
2019/03/25	12	115.71	11	116.36	116.50	1	6,752	0.01%
2019/03/22	20	120.25	14	120.14	119.50	6	6,696	0.09%
2019/03/21	19	121.47	21	121.83	122.00	-2	6,628	-0.03%
2019/03/20	13	122.46	5	122.60	121.50	8	6,608	0.12%
2019/03/19	57	125.90	38	125.89	124.50	19	6,567	0.29%
2019/03/18	19	122.58	14	123.25	122.00	5	6,326	0.08%
2019/03/15	11.1	121.36	11	120.14	119.50	0.1	6,244	0.00%
2019/03/14	12	120.88	9	121.56	122.00	3	6,145	0.05%
2019/03/13	30	120.98	25	120.68	121.50	5	6,204	0.08%
2019/03/12	31	121.95	27	123.07	120.50	4	6,147	0.07%
2019/03/11	57	121.82	35	121.37	123.50	22	6,032	0.36%
2019/03/08	30	116.57	53	117.59	121.00	-23	5,917	-0.39%
2019/03/07	75	115.26	60	114.96	111.50	15	5,946	0.25%
2019/03/06	26	114.17	44	113.19	115.00	-18	5,825	-0.31%
2019/03/05	18	112.36	22	113.05	112.00	-4	5,821	-0.07%
2019/03/04	2	108.00	3	108.50	108.50	-1	5,722	-0.02%
2019/02/27	15	107.57	20	108.55	107.50	-5	5,815	-0.09%
2019/02/26	33.1	111.84	15	112.83	110.00	18.1	5,800	0.31%
2019/02/25	17	115.50	16	115.44	115.00	1	5,793	0.02%
2019/02/22	5	113.70	10.1	114.10	113.50	-5.1	5,782	-0.09%
2019/02/21	79	115.35	80	114.89	114.00	-1	5,915	-0.02%
2019/02/20	8	109.38	8	109.44	108.50	0	5,700	0.00%
2019/02/19	20	107.88	24	108.40	108.50	-4	5,692	-0.07%
2019/02/18	13	106.19	5.1	106.32	106.50	7.9	5,713	0.14%
2019/02/15	8	104.25	15	104.57	104.00	-7	5,808	-0.12%
2019/02/14	40	107.80	32	106.98	107.50	8	5,874	0.14%
2019/02/13	20	107.10	5	106.70	106.00	15	5,926	0.25%
2019/02/12	9	109.22	15.1	109.51	111.00	-6.1	5,899	-0.10%
2019/02/11	9	107.06	10	107.15	106.00	-1	5,898	-0.02%
2019/01/30	38	108.13	22	108.52	104.50	16	5,926	0.27%
2019/01/29	12	103.08	26.3	104.25	106.50	-14.3	5,859	-0.24%
2019/01/28	19	103.45	45	104.09	103.50	-26	5,776	-0.45%
2019/01/25	4	98.30	7	98.69	97.80	-3	5,723	-0.05%
2019/01/24	10	96.73	10	96.66	97.60	0	5,816	0.00%
2019/01/23	13	97.20	7	96.67	97.10	6	5,890	0.10%
2019/01/22	2	96.70	1	96.20	95.80	1	5,909	0.02%
2019/01/21	4	97.53	4	97.55	97.90	0	5,956	0.00%
2019/01/18	6	95.90	4	95.00	96.10	2	6,054	0.03%
2019/01/17	6	96.02	4	94.58	94.40	2	6,189	0.03%
2019/01/16	19	97.77	14	97.67	96.70	5	6,297	0.08%
2019/01/15	4	97.28	12	98.17	98.50	-8	6,356	-0.13%
2019/01/14	12	97.89	24	98.23	96.40	-12	6,442	-0.19%
2019/01/11	16	96.53	9	97.38	97.00	7	6,424	0.11%
2019/01/10	3	95.60	4	94.93	94.80	-1	6,384	-0.02%
2019/01/09	11.3	95.05	8	95.36	94.80	3.3	6,452	0.05%
2019/01/08	9	92.88	4	93.15	92.50	5	6,430	0.08%
2019/01/07	2	93.50	1	92.80	94.10	1	6,434	0.02%
2019/01/04	6	85.22	21	84.15	85.60	-15	6,603	-0.23%
2019/01/03	3	87.50	1	87.70	86.20	2	6,593	0.03%
2018/12/28	4	90.18	4	90.33	90.00	0	6,988	0.00%
2018/12/27	3	91.93	0	0.00	90.50	3	7,115	0.04%
2018/12/26	7	90.86	8	90.75	89.50	-1	7,151	-0.01%
2018/12/25	3	90.83	3	91.00	90.30	0	7,221	0.00%
2018/12/22	2	91.40	3	91.30	91.40	-1	7,465	-0.01%
2018/12/21	6	90.82	3	90.90	92.20	3	7,541	0.04%
2018/12/20	4	93.20	5	93.56	91.20	-1	7,569	-0.01%
2018/12/19	16	96.30	12	96.77	94.20	4	7,674	0.05%
2018/12/18	6	94.75	8	95.60	96.10	-2	7,724	-0.03%
2018/12/17	2.1	94.61	1	94.70	94.70	1.1	7,845	0.01%
2018/12/14	5	93.66	12	93.93	94.40	-7	8,213	-0.09%
2018/12/13	9	95.70	6	96.15	95.10	3	8,280	0.04%
2018/12/12	9.1	96.30	3	96.80	97.10	6.1	8,388	0.07%
2018/12/11	8	93.49	11	93.32	93.60	-3	8,382	-0.04%
2018/12/10	7	93.64	6	94.32	92.20	1	8,455	0.01%
2018/12/07	6	97.77	2	97.65	97.70	4	8,502	0.05%
2018/12/06	36	99.53	33	99.91	96.70	3	8,533	0.04%
2018/12/05	15	103.67	14	104.86	104.00	1	8,499	0.01%
2018/12/04	15.1	107.83	22	107.73	107.00	-6.9	8,601	-0.08%
2018/12/03	59	106.78	40	108.30	109.00	19	8,778	0.22%
2018/11/30	90	100.82	86	103.25	103.00	4	8,841	0.05%
2018/11/29	12	97.78	15	97.69	96.90	-3	8,481	-0.04%
2018/11/28	12	93.17	6	94.75	95.70	6	8,784	0.07%
2018/11/27	10	91.10	6	91.33	91.80	4	8,883	0.05%
2018/11/26	12	89.12	8	88.36	88.60	4	9,111	0.04%
2018/11/23	31	89.77	21	90.36	89.70	10	9,063	0.11%
2018/11/22	4	94.50	5	94.04	91.40	-1	9,103	-0.01%
2018/11/21	7	93.27	5	93.54	93.80	2	9,148	0.02%
2018/11/20	14	91.73	11	91.38	93.60	3	9,154	0.03%
2018/11/19	2	92.40	1	92.30	93.30	1	8,987	0.01%
2018/11/16	1	90.50	3	91.47	90.20	-2	8,948	-0.02%
2018/11/15	13	91.22	8	90.46	91.70	5	8,968	0.06%
2018/11/14	19	92.13	29	92.36	90.20	-10	8,919	-0.11%
2018/11/13	10	91.66	53	89.20	92.80	-43	8,820	-0.49%
2018/11/12	56	94.98	51	95.86	94.60	5	8,743	0.06%
2018/11/09	54	98.93	39	97.64	98.80	15	8,698	0.17%
2018/11/08	25	101.54	27	102.69	98.20	-2	8,690	-0.02%
2018/11/07	17	101.44	14	101.43	103.00	3	8,657	0.03%
2018/11/06	48	104.05	34	104.60	100.00	14	8,741	0.16%
2018/11/05	5	100.60	39	100.96	101.00	-34	8,596	-0.40%
2018/11/02	17	102.24	12	103.21	103.50	5	8,613	0.06%
2018/11/01	25	106.30	26	106.23	106.50	-1	8,549	-0.01%
2018/10/31	13	101.15	14	101.65	102.50	-1	8,581	-0.01%
2018/10/30	16	96.47	19	96.32	96.50	-3	8,636	-0.03%
2018/10/29	13	94.92	11	95.51	96.00	2	8,682	0.02%
2018/10/26	9	96.57	11	96.45	93.60	-2	8,720	-0.02%
2018/10/25	4	96.55	11	96.01	94.40	-7	8,792	-0.08%
2018/10/24	18	108.58	21	108.43	104.00	-3	8,961	-0.03%
2018/10/23	12	114.67	8	114.25	112.00	4	8,839	0.05%
2018/10/22	22	114.91	40	116.25	118.00	-18	8,868	-0.20%
2018/10/19	25	109.66	12	108.75	112.00	13	8,768	0.15%
2018/10/18	19	112.97	14	113.25	111.00	5	8,738	0.06%
2018/10/17	30	112.33	13	112.81	111.50	17	8,765	0.19%
2018/10/16	16	114.03	22	114.48	111.50	-6	8,813	-0.07%
2018/10/15	35	110.30	43	110.73	114.00	-8	8,805	-0.09%
2018/10/12	33	108.42	24	107.42	110.50	9	8,895	0.10%
2018/10/11	1	105.00	6	105.00	105.00	-5	8,925	-0.06%
2018/10/09	56	119.28	40	120.73	116.50	16	9,021	0.18%
2018/10/08	19	129.63	11	129.73	129.00	8	8,845	0.09%
2018/10/05	29	128.60	22	128.86	127.00	7	8,806	0.08%
2018/10/04	4	132.13	3	132.17	134.00	1	8,756	0.01%
2018/10/03	13	133.15	8	132.44	132.00	5	8,749	0.06%
2018/10/02	26	135.63	44	136.40	134.00	-18	8,704	-0.21%
2018/10/01	3	133.83	8	134.44	135.50	-5	8,647	-0.06%
2018/09/28	25	129.20	5	129.40	129.00	20	8,659	0.23%
2018/09/27	5	126.60	20	126.88	126.50	-15	8,729	-0.17%
2018/09/26	23	130.80	31	131.69	128.00	-8	8,715	-0.09%
2018/09/25	7	126.14	8	127.38	129.00	-1	8,638	-0.01%
2018/09/21	21	127.76	17	127.62	129.00	4	8,606	0.05%
2018/09/20	49	125.17	33	126.17	123.50	16	8,533	0.19%
2018/09/19	16	133.59	18	133.86	131.50	-2	8,224	-0.02%
2018/09/18	15	133.17	24	133.17	131.50	-9	8,197	-0.11%
2018/09/17	12	140.46	4	140.88	140.50	8	8,120	0.10%
2018/09/14	10	139.70	7	141.14	143.00	3	8,109	0.04%
2018/09/13	9	137.17	28	136.61	135.50	-19	8,062	-0.24%
2018/09/12	15	139.77	10	139.20	140.00	5	8,028	0.06%
2018/09/11	38	141.68	40	140.04	142.50	-2	8,086	-0.02%
2018/09/10	15	145.73	17	143.68	139.00	-2	8,060	-0.02%
2018/09/07	57	150.61	23	147.48	146.50	34	7,916	0.43%
2018/09/06	34.1	157.41	200	157.37	151.50	-165.9	7,744	-2.14%	大賣/鉅額交易
2018/09/05	59.3	167.82	11	168.09	168.00	48.3	7,470	0.65%
2018/09/04	87	163.37	49	162.95	166.50	38	7,414	0.51%
2018/09/03	29.2	175.02	22.1	173.99	171.50	7.1	7,120	0.10%
2018/08/31	57.1	194.20	36	192.19	190.50	21.1	7,035	0.30%
2018/08/30	16	200.06	2	199.75	201.50	14	7,098	0.20%
2018/08/29	12	202.46	28	201.36	201.50	-16	7,421	-0.22%
2018/08/28	15	203.43	11	203.23	200.50	4	7,395	0.05%
2018/08/27	1	198.00	3	197.17	198.00	-2	7,365	-0.03%
2018/08/24	4	191.63	4	193.00	192.00	0	7,364	0.00%
2018/08/23	6	192.25	6	192.67	192.00	0	7,421	0.00%
2018/08/22	1	195.00	4	195.00	193.50	-3	7,470	-0.04%
2018/08/21	5	189.10	4	190.13	191.50	1	7,620	0.01%
2018/08/20	7	187.79	0	0.00	187.00	7	7,684	0.09%
2018/08/17	5	193.20	13	191.50	187.00	-8	7,721	-0.10%
2018/08/16	1	188.50	3	188.17	190.00	-2	7,759	-0.03%
2018/08/15	9	191.11	8	190.19	190.00	1	7,782	0.01%
2018/08/14	4	192.50	7	194.07	196.00	-3	7,778	-0.04%
2018/08/13	69	191.43	30	190.42	188.00	39	7,858	0.50%
2018/08/10	2	203.00	5	202.00	200.00	-3	7,807	-0.04%
2018/08/09	10	199.20	5	199.80	203.50	5	8,169	0.06%
2018/08/08	20	202.78	4	201.75	201.00	16	8,208	0.19%
2018/08/07	6	203.83	5	204.00	202.50	1	8,391	0.01%
2018/08/06	5	213.10	1	215.50	211.00	4	8,380	0.05%
2018/08/03	9	210.17	8	209.31	209.00	1	8,350	0.01%
2018/08/02	5	212.00	34	206.50	206.00	-29	8,545	-0.34%
2018/08/01	6	210.58	10	212.35	212.00	-4	8,555	-0.05%
2018/07/31	37	210.80	35	209.67	207.50	2	8,416	0.02%
2018/07/30	7	197.43	3	199.17	199.00	4	8,201	0.05%
2018/07/27	11	196.45	18	199.17	200.00	-7	8,282	-0.08%
2018/07/26	7	198.64	9	196.56	196.00	-2	8,287	-0.02%
2018/07/25	2	198.50	5	196.80	198.00	-3	8,355	-0.04%
2018/07/24	2	195.00	7	194.64	196.50	-5	8,395	-0.06%
2018/07/23	18	194.94	10	196.70	193.50	8	8,447	0.09%
2018/07/20	7	204.14	9.5	202.13	202.50	-2.5	8,554	-0.03%
2018/07/19	30	206.22	58	205.16	203.00	-28	8,715	-0.32%
2018/07/18	26	201.62	26	201.40	204.00	0	8,977	0.00%
2018/07/17	5	197.60	18	196.22	195.00	-13	8,872	-0.15%
2018/07/16	2	193.75	22	193.11	193.50	-20	9,126	-0.22%
2018/07/13	11	184.86	9	186.39	189.00	2	9,049	0.02%
2018/07/12	4	175.75	11	178.23	182.50	-7	9,119	-0.08%
2018/07/11	9	173.67	9	172.78	172.00	0	9,084	0.00%
2018/07/10	10	175.00	5	175.50	176.00	5	9,101	0.05%
2018/07/09	19	173.55	6	173.92	174.00	13	9,205	0.14%
2018/07/06	63	174.39	54	174.10	175.00	9	9,166	0.10%
2018/07/05	47	177.26	48	178.48	172.50	-1	9,139	-0.01%
2018/07/04	9	187.61	6	188.25	187.50	3	9,082	0.03%
2018/07/03	9	188.94	2	188.50	185.00	7	9,072	0.08%
2018/07/02	17	196.32	8	194.69	191.50	9	9,031	0.10%
2018/06/29	16	195.75	24	195.56	198.00	-8	8,980	-0.09%
2018/06/28	11	193.91	7	193.71	192.50	4	8,912	0.04%
2018/06/27	13	192.73	6	194.50	194.50	7	8,931	0.08%
2018/06/26	4	189.00	17	189.12	189.00	-13	8,882	-0.15%
2018/06/25	6	196.00	7	196.36	194.50	-1	8,843	-0.01%
2018/06/22	8	194.63	11	193.95	194.00	-3	8,887	-0.03%
2018/06/21	15	200.03	12	199.50	199.00	3	8,896	0.03%
2018/06/20	25	207.04	11	207.05	206.00	14	8,915	0.16%
2018/06/19	12	213.50	12	215.88	210.00	0	8,930	0.00%
2018/06/15	5	215.20	5	216.30	216.50	0	8,980	0.00%
2018/06/14	10	218.95	16	218.53	214.00	-6	8,991	-0.07%
2018/06/13	7	212.93	4	214.88	214.00	3	8,934	0.03%
2018/06/12	22	212.50	17	211.65	210.00	5	8,924	0.06%
2018/06/11	15	222.53	4	218.13	218.00	11	8,957	0.12%
2018/06/08	17	220.59	21	221.02	219.00	-4	8,926	-0.04%
2018/06/07	59	223.22	57	222.66	221.50	2	8,943	0.02%
2018/06/06	33	211.39	30.5	211.30	218.00	2.5	8,714	0.03%
2018/06/05	2	200.50	7	199.86	198.50	-5	8,385	-0.06%
2018/06/04	5	199.30	3	200.00	200.00	2	8,484	0.02%
2018/06/01	4	194.50	2	195.50	195.00	2	8,464	0.02%
2018/05/31	10	195.00	4	194.63	191.50	6	8,511	0.07%
2018/05/30	4.1	197.13	2	195.75	196.00	2.1	8,484	0.02%
2018/05/29	13	202.73	25	203.02	199.00	-12	8,478	-0.14%
2018/05/28	14	198.29	8	197.69	200.00	6	8,326	0.07%
2018/05/25	1	195.00	12	195.79	194.50	-11	8,379	-0.13%
2018/05/24	20	194.75	1	195.00	195.50	19	8,425	0.23%
2018/05/23	11	193.18	5	191.40	191.50	6	8,478	0.07%
2018/05/22	13.5	196.41	14	196.29	195.50	-0.5	8,546	-0.01%
2018/05/21	17	198.09	11	198.68	196.50	6	8,659	0.07%
2018/05/18	21	192.76	28	194.00	192.00	-7	8,555	-0.08%
2018/05/17	32	198.53	35	198.00	196.00	-3	8,596	-0.03%
2018/05/16	22.1	185.28	23	184.57	187.00	-1	8,314	-0.01%
2018/05/15	16	187.75	68	192.68	186.00	-52	8,327	-0.62%
2018/05/14	9	186.78	8	186.25	185.50	1	8,331	0.01%
2018/05/11	4	183.25	13	182.62	182.50	-9	8,330	-0.11%
2018/05/10	23	180.78	11	181.27	180.00	12	8,365	0.14%
2018/05/09	7	172.71	17	173.65	175.00	-10	8,184	-0.12%
2018/05/08	4	171.38	24	170.02	169.50	-20	8,220	-0.24%
2018/05/07	5	171.60	21	171.45	171.00	-16	8,486	-0.19%
2018/05/04	12	166.75	13	167.15	168.00	-1	8,737	-0.01%
2018/05/03	16	172.56	9	174.11	170.00	7	8,727	0.08%
2018/05/02	9	180.39	10	180.95	176.00	-1	8,850	-0.01%
2018/04/30	10	178.05	11	178.32	179.50	-1	8,945	-0.01%
2018/04/27	6	175.83	3	176.17	175.00	3	9,164	0.03%
2018/04/26	119	181.24	90	187.19	176.50	29	9,324	0.31%	大買/
2018/04/25	30	184.47	34	185.50	184.50	-4	9,226	-0.04%
2018/04/24	90	183.44	44	180.90	186.00	46	9,094	0.51%
2018/04/23	15	175.83	1	177.50	175.00	14	8,726	0.16%
2018/04/20	8	176.63	32	175.70	177.00	-24	8,723	-0.28%
2018/04/19	1	165.50	4	163.63	165.50	-3	8,362	-0.04%
2018/04/18	50	162.44	41	162.10	164.00	9	8,374	0.11%
2018/04/17	13	170.92	2	171.00	169.00	11	8,265	0.13%
2018/04/16	5	176.70	3	175.50	175.50	2	8,334	0.02%
2018/04/13	9	174.28	28	174.00	173.50	-19	8,404	-0.23%
2018/04/12	7	166.57	3	166.33	167.00	4	8,468	0.05%
2018/04/11	36	166.56	29	166.03	165.50	7	8,560	0.08%
2018/04/10	4	173.38	11	172.82	170.00	-7	8,480	-0.08%
2018/04/09	5	173.10	6	174.33	173.00	-1	8,460	-0.01%
2018/04/03	9	175.50	1	175.50	175.00	8	8,465	0.09%
2018/04/02	1	180.50	9	180.17	179.50	-8	8,490	-0.09%
2018/03/31	5	179.80	8	181.50	179.50	-3	8,556	-0.04%
2018/03/30	9	180.50	4	182.00	180.00	5	8,644	0.06%
2018/03/29	5	178.80	1	176.50	176.50	4	8,818	0.05%
2018/03/28	1	178.00	1	177.00	177.50	0	8,834	0.00%
2018/03/27	11	179.32	12	179.00	179.00	-1	8,879	-0.01%
2018/03/26	15	174.23	16	174.75	175.50	-1	9,000	-0.01%
2018/03/23	31	172.77	7	173.57	172.00	24	9,038	0.27%
2018/03/22	17	185.29	19	185.37	180.00	-2	9,144	-0.02%
2018/03/21	19	184.42	10	184.20	184.00	9	9,056	0.10%
2018/03/20	11	181.14	5	181.50	180.00	6	8,976	0.07%
2018/03/19	16	182.66	5	182.70	181.00	11	8,996	0.12%
2018/03/16	10	182.80	9	182.39	181.50	1	9,030	0.01%
2018/03/15	12	183.13	8	183.69	182.50	4	9,081	0.04%
2018/03/14	3	179.67	12	178.79	179.00	-9	9,056	-0.10%
2018/03/13	26	180.58	22	180.75	182.50	4	9,168	0.04%
2018/03/12	17	178.35	10	178.60	178.00	7	9,358	0.07%
2018/03/09	20	173.15	14	173.07	172.00	6	9,318	0.06%
2018/03/08	23	172.59	17	173.38	175.00	6	9,333	0.06%
2018/03/07	3	165.83	8	166.25	165.50	-5	9,347	-0.05%
2018/03/06	11	171.00	15.1	171.36	169.00	-4.1	9,398	-0.04%
2018/03/05	2	173.00	10	177.15	173.00	-8	9,451	-0.08%
2018/03/02	2	175.00	13	174.73	176.50	-11	9,541	-0.12%
2018/03/01	13	176.73	3	176.33	177.50	10	9,597	0.10%
2018/02/27	9.1	182.10	35	181.36	178.50	-26	9,680	-0.27%
2018/02/26	16	178.59	9	179.61	177.50	7	9,634	0.07%
2018/02/23	19.5	180.13	13	180.85	177.50	6.5	9,644	0.07%
2018/02/22	22	179.25	5	178.10	177.00	17	9,731	0.17%
2018/02/21	17	172.68	20	174.75	179.00	-3	9,704	-0.03%
2018/02/12	22	164.84	6	166.58	163.00	16	9,741	0.16%
2018/02/09	16	159.47	20	160.00	166.50	-4	9,775	-0.04%
2018/02/08	24	169.67	7	169.93	169.00	17	9,733	0.17%
2018/02/07	27	176.70	18	178.03	172.00	9	9,799	0.09%
2018/02/06	57	176.08	41	176.02	171.50	16	9,958	0.16%
2018/02/05	23	190.17	9	190.50	190.00	14	9,950	0.14%
2018/02/02	22	203.27	17	204.59	202.00	5	10,153	0.05%
2018/02/01	21	213.12	10	214.90	210.50	11	10,531	0.10%
2018/01/31	9	215.17	12	214.46	217.00	-3	10,678	-0.03%
2018/01/30	56	219.14	52	219.87	214.00	4	10,762	0.04%
2018/01/29	24	215.90	36	213.85	218.00	-12	10,715	-0.11%
2018/01/26	47	204.46	39	202.91	204.00	8	10,589	0.08%
2018/01/25	19	207.03	27	206.56	202.50	-8	10,655	-0.08%
2018/01/24	9	199.72	10	199.60	204.00	-1	10,599	-0.01%
2018/01/23	41	199.17	38	200.24	197.50	3	10,539	0.03%
2018/01/22	22	190.84	44	187.63	195.00	-22	10,463	-0.21%
2018/01/19	43	188.90	45	188.63	184.50	-2	10,350	-0.02%
2018/01/18	24	193.46	14	194.93	190.00	10	10,387	0.10%
2018/01/17	43	194.23	33	195.36	193.50	10	10,416	0.10%
2018/01/16	17	197.12	28	197.93	200.00	-11	10,480	-0.10%
2018/01/15	9	194.72	10	194.85	195.00	-1	10,543	-0.01%
2018/01/12	7	194.86	8	195.69	194.50	-1	10,864	-0.01%
2018/01/11	23	193.87	25	194.68	193.00	-2	11,020	-0.02%
2018/01/10	40	193.69	22	194.41	192.00	18	11,461	0.16%
2018/01/09	31	202.19	15	204.03	200.00	16	11,546	0.14%
2018/01/08	16	206.47	32	205.69	207.00	-16	11,654	-0.14%
2018/01/05	26	203.10	17	203.76	201.50	9	11,537	0.08%
2018/01/04	50	198.65	40	198.86	198.50	10	11,535	0.09%
2018/01/03	8	202.44	23	202.02	201.00	-15	11,597	-0.13%
2018/01/02	5	197.90	5	196.00	198.50	0	11,683	0.00%