GIS-KY (6456)-凱基-新莊券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
68.1
漲跌
▼1.3
漲幅
-1.87%
成交量
850張
產業
上市光電類股
771人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

GIS-KY (6456)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	1	68.80	0	0.00	68.10	1	1,482	0.07%
2024/06/24	3	70.10	6	69.60	69.50	-3	1,543	-0.19%
2024/06/21	3	71.00	0	0.00	70.90	3	1,529	0.20%
2024/06/20	0	0.00	1	71.00	70.80	-1	1,505	-0.07%
2024/06/17	5	68.60	5	68.90	68.60	0	1,413	0.00%
2024/05/28	9	69.00	9	72.11	68.30	0	1,252	0.00%
2024/05/27	1	67.10	0	0.00	67.90	1	1,118	0.09%
2024/05/22	2	66.60	0	0.00	67.00	2	1,112	0.18%
2024/05/15	0	0.00	33	65.18	65.20	-33	1,019	-3.24%
2024/05/07	0	0.00	1	61.00	61.60	-1	962	-0.10%
2024/05/06	0	0.00	3	63.00	62.90	-3	942	-0.32%
2024/05/03	0	0.00	0.1	62.20	62.20	-0.1	914	-0.01%
2024/04/30	4	60.30	0	0.00	61.30	4	912	0.44%
2024/04/29	0	0.00	3	59.00	59.50	-3	875	-0.34%
2024/04/26	0	0.00	2	57.80	58.00	-2	884	-0.23%
2024/04/23	0	0.00	1	56.70	57.10	-1	893	-0.11%
2024/04/22	1	56.30	0	0.00	56.30	1	893	0.11%
2024/04/17	0	0.00	5	58.90	58.10	-5	874	-0.57%
2024/04/16	2	57.40	0	0.00	57.20	2	873	0.23%
2024/04/09	0	0.00	21	61.56	61.00	-21	877	-2.39%
2024/04/08	0	0.00	4	58.70	58.80	-4	862	-0.46%
2024/04/01	0	0.00	2	60.80	60.50	-2	854	-0.23%
2024/03/29	20	61.00	0	0.00	60.80	20	905	2.21%
2024/03/28	4	60.85	1	60.90	60.00	3	891	0.34%
2024/03/27	1	57.40	2	57.40	57.40	-1	838	-0.12%
2024/03/22	0	0.00	1	57.90	58.20	-1	827	-0.12%
2024/03/20	1	57.10	0	0.00	57.00	1	942	0.11%
2024/03/19	0	0.00	19	56.85	57.10	-19	946	-2.01%
2024/03/15	2	56.80	0	0.00	56.50	2	971	0.21%
2024/03/07	1	56.80	2	56.70	56.70	-1	969	-0.10%
2024/02/27	1	58.00	1	58.00	58.10	0	1,068	0.00%
2024/02/26	1	60.50	0	0.00	60.40	1	1,134	0.09%
2024/02/19	0	0.00	3	61.30	61.90	-3	1,306	-0.23%
2024/02/16	0.1	61.45	0	0.00	61.50	0.1	1,355	0.01%
2024/02/01	10	62.26	0	0.00	62.10	10	1,363	0.73%
2024/01/30	0	0.00	3	63.00	63.20	-3	1,367	-0.22%
2024/01/29	0	0.00	2	64.25	64.10	-2	1,364	-0.15%
2024/01/24	0	0.00	7	65.30	65.30	-7	1,358	-0.52%
2024/01/19	3	62.70	0	0.00	63.00	3	1,317	0.23%
2024/01/12	1	62.70	1	63.00	62.50	0	1,309	0.00%
2024/01/10	1	62.60	0	0.00	62.50	1	1,310	0.08%
2024/01/09	0	0.00	19	64.76	63.60	-19	1,305	-1.46%
2023/12/27	0	0.00	6	66.55	66.20	-6	1,264	-0.47%
2023/12/26	1	66.30	0	0.00	66.10	1	1,265	0.08%
2023/12/20	1	66.00	0	0.00	66.50	1	1,207	0.08%
2023/12/19	1	65.70	1	65.90	65.90	0	1,208	0.00%
2023/12/18	1	66.80	2	67.20	66.60	-1	1,201	-0.08%
2023/12/15	5	67.56	4	67.55	66.90	1	1,185	0.08%
2023/12/11	2	63.30	2	63.40	63.40	0	1,071	0.00%
2023/12/06	1	64.00	2	64.00	64.00	-1	1,064	-0.09%
2023/12/05	0	0.00	1	64.60	64.60	-1	1,063	-0.09%
2023/12/01	5	65.00	0	0.00	65.30	5	1,066	0.47%
2023/11/30	1	66.30	0	0.00	65.90	1	1,057	0.09%
2023/11/28	10	66.60	2	66.80	66.80	8	1,037	0.77%
2023/11/27	3	65.83	0	0.00	65.90	3	1,013	0.30%
2023/11/24	29	66.58	7	66.64	66.80	22	992	2.22%
2023/11/20	11	63.70	0	0.00	63.40	11	859	1.28%
2023/11/16	14	63.96	3	63.70	63.40	11	806	1.36%
2023/11/15	12	60.63	3	60.20	61.30	9	703	1.28%
2023/11/13	1	57.30	1	57.20	56.80	0	655	0.00%
2023/11/08	1	59.20	1	59.00	59.20	0	660	0.00%
2023/11/07	0	0.00	4	58.00	58.00	-4	661	-0.61%
2023/11/06	0	0.00	1	58.10	58.30	-1	676	-0.15%
2023/10/26	1	56.90	0	0.00	56.60	1	729	0.14%
2023/10/12	0	0.00	1	59.50	59.50	-1	835	-0.12%
2023/10/06	1	58.90	0	0.00	59.00	1	839	0.12%
2023/10/05	1	59.00	1	59.30	59.00	0	842	0.00%
2023/10/04	1	57.40	3	57.90	57.80	-2	853	-0.23%
2023/10/03	3	59.70	0	0.00	59.00	3	871	0.34%
2023/10/02	0	0.00	7	58.60	58.70	-7	890	-0.79%
2023/09/25	1	60.80	0	0.00	60.70	1	884	0.11%
2023/09/21	3	61.67	0	0.00	61.20	3	901	0.33%
2023/09/20	3	62.40	0	0.00	62.10	3	901	0.33%
2023/09/18	2	62.90	2	62.80	62.70	0	922	0.00%
2023/09/12	1	61.10	1	61.70	61.70	0	963	0.00%
2023/09/07	0	0.00	15	62.80	62.70	-15	1,050	-1.43%
2023/09/06	2	63.30	2	63.50	63.50	0	1,069	0.00%
2023/08/31	0	0.00	1	62.40	61.90	-1	1,221	-0.08%
2023/08/30	15	62.43	0	0.00	62.40	15	1,321	1.14%
2023/08/22	0	0.00	1	62.90	62.80	-1	1,383	-0.07%
2023/08/16	1	63.10	0	0.00	63.50	1	1,413	0.07%
2023/08/14	1	64.00	0	0.00	63.90	1	1,427	0.07%
2023/08/07	1	67.10	0	0.00	67.20	1	1,457	0.07%
2023/08/04	0	0.00	1	67.00	67.10	-1	1,461	-0.07%
2023/07/18	0	0.00	1	68.80	68.50	-1	1,542	-0.06%
2023/07/17	1	69.40	3	69.50	69.60	-2	1,542	-0.13%
2023/07/14	2	68.80	1	68.80	69.00	1	1,555	0.06%
2023/07/07	1	70.50	0	0.00	70.40	1	1,594	0.06%
2023/06/29	0	0.00	2	72.90	72.80	-2	1,548	-0.13%
2023/06/26	50	74.49	0	0.00	74.30	50	1,496	3.34%
2023/06/16	2	74.80	0	0.00	74.40	2	1,455	0.14%
2023/06/13	2	76.80	0	0.00	76.20	2	1,420	0.14%
2023/06/12	2	74.80	2	75.45	75.70	0	1,365	0.00%
2023/06/06	0	0.00	1	76.70	76.70	-1	1,323	-0.08%
2023/06/05	1	78.90	0	0.00	79.80	1	1,248	0.08%
2023/05/29	10	75.60	0	0.00	75.40	10	1,138	0.88%
2023/05/26	0	0.00	1	74.90	74.40	-1	1,118	-0.09%
2023/05/22	1	76.50	0	0.00	76.00	1	1,126	0.09%
2023/05/10	1	75.80	0	0.00	76.60	1	1,108	0.09%
2023/04/26	0	0.00	2	79.80	79.30	-2	1,102	-0.18%
2023/04/25	3	80.40	1	81.00	78.90	2	1,108	0.18%
2023/04/21	2	81.15	1.1	81.44	80.80	0.9	1,124	0.08%
2023/04/20	0	0.00	0.5	82.29	81.60	-0.5	1,128	-0.05%
2023/04/19	2	82.75	1.3	83.48	82.20	0.7	1,145	0.06%
2023/04/18	3	83.80	1	83.80	83.80	2	1,206	0.17%
2023/04/17	1	83.20	0	0.00	82.70	1	1,217	0.08%
2023/03/24	1	83.20	0	0.00	83.40	1	1,335	0.07%
2023/03/23	4	82.50	0	0.00	82.60	4	1,372	0.29%
2023/03/15	1	82.10	0	0.00	81.40	1	1,464	0.07%
2023/03/01	1	84.80	0	0.00	84.50	1	1,559	0.06%
2023/02/08	5	86.70	5	86.20	87.00	0	2,073	0.00%
2023/02/07	0	0.00	7	85.40	85.60	-7	2,161	-0.32%
2023/02/06	5	85.68	0	0.00	86.50	5	2,175	0.23%
2023/02/03	0	0.00	3	84.30	84.60	-3	2,158	-0.14%
2023/01/31	5	84.30	0	0.00	85.00	5	2,127	0.23%
2023/01/12	2	81.50	0	0.00	81.30	2	2,209	0.09%
2023/01/06	2	82.80	2	83.80	83.90	0	2,282	0.00%
2023/01/04	4	86.00	0	0.00	86.00	4	2,202	0.18%
2022/12/22	0	0.00	1	92.60	92.60	-1	2,364	-0.04%
2022/12/20	0	0.00	4	93.28	93.30	-4	2,459	-0.16%
2022/12/15	1	94.50	0	0.00	93.50	1	2,550	0.04%
2022/12/14	0	0.00	6	94.28	95.60	-6	2,512	-0.24%
2022/12/06	0	0.00	1	91.40	91.70	-1	2,420	-0.04%
2022/12/05	0	0.00	1	92.30	92.00	-1	2,397	-0.04%
2022/12/02	1	91.60	0	0.00	91.30	1	2,384	0.04%
2022/11/22	4	87.50	0	0.00	88.20	4	2,255	0.18%
2022/11/18	0	0.00	4	92.10	92.10	-4	2,206	-0.18%
2022/11/14	0	0.00	1	87.60	87.60	-1	2,285	-0.04%
2022/11/11	5	87.02	1	89.00	86.70	4	2,271	0.18%
2022/11/08	1	86.90	1	87.60	87.00	0	2,183	0.00%
2022/11/07	1	86.70	1	85.60	85.70	0	2,137	0.00%
2022/11/03	0	0.00	4	85.03	85.70	-4	1,940	-0.21%
2022/11/02	0	0.00	1	81.30	80.30	-1	1,823	-0.05%
2022/10/28	2	78.45	0	0.00	77.90	2	1,789	0.11%
2022/10/26	1	79.60	0	0.00	79.10	1	1,782	0.06%
2022/10/21	1	82.10	0	0.00	81.60	1	1,741	0.06%
2022/10/20	2	84.00	3	82.70	82.10	-1	1,712	-0.06%
2022/10/19	1	83.90	2	84.55	83.90	-1	1,658	-0.06%
2022/10/18	1	81.30	1	82.30	82.70	0	1,591	0.00%
2022/10/17	1	77.90	0	0.00	80.30	1	1,565	0.06%
2022/10/14	0	0.00	2	81.60	81.60	-2	1,530	-0.13%
2022/10/13	1	76.80	3	79.20	76.70	-2	1,501	-0.13%
2022/10/12	5	79.60	1	80.30	79.60	4	1,480	0.27%
2022/10/07	0	0.00	3	84.47	84.70	-3	1,428	-0.21%
2022/09/30	0	0.00	1	75.90	76.60	-1	1,317	-0.08%
2022/09/28	3	79.23	3	79.20	74.80	0	1,294	0.00%
2022/09/27	2	82.05	0	0.00	82.30	2	1,232	0.16%
2022/09/26	2	81.00	2	79.80	79.10	0	1,199	0.00%
2022/09/23	3	82.00	3	83.80	82.00	0	1,180	0.00%
2022/09/20	1	79.70	0	0.00	79.40	1	1,072	0.09%
2022/09/05	1	78.60	0	0.00	77.50	1	1,119	0.09%
2022/09/02	1	80.00	0	0.00	80.00	1	1,111	0.09%
2022/08/30	0	0.00	1	80.10	80.30	-1	1,099	-0.09%
2022/08/29	1	79.40	0	0.00	79.20	1	1,092	0.09%
2022/08/19	1	83.60	4	82.18	83.60	-3	1,037	-0.29%
2022/08/17	2	76.80	0	0.00	76.80	2	930	0.21%
2022/08/11	0	0.00	3	76.40	76.60	-3	904	-0.33%
2022/08/10	2	73.80	0	0.00	73.80	2	894	0.22%
2022/07/15	0	0.00	1	75.70	75.40	-1	1,016	-0.10%
2022/06/28	1	78.80	0	0.00	78.40	1	942	0.11%
2022/05/30	0	0.00	2	91.20	92.50	-2	1,046	-0.19%
2022/05/27	2	89.80	0	0.00	89.00	2	1,018	0.20%
2022/05/25	1	86.10	0	0.00	86.80	1	1,032	0.10%
2022/05/12	0	0.00	1	82.00	80.60	-1	1,057	-0.09%
2022/05/10	1	87.40	8	86.30	86.50	-7	1,023	-0.68%
2022/04/27	3	91.50	0	0.00	91.70	3	1,005	0.30%
2022/04/19	0	0.00	1	96.20	96.20	-1	1,037	-0.10%
2022/04/15	0	0.00	10	93.60	93.50	-10	1,044	-0.96%
2022/04/14	0	0.00	1	94.50	94.20	-1	1,070	-0.09%
2022/04/12	0	0.00	1	92.00	92.90	-1	1,166	-0.09%
2022/04/11	1	92.90	0	0.00	92.80	1	1,164	0.09%
2022/04/08	2	96.40	1	96.00	95.80	1	1,162	0.09%
2022/04/01	0	0.00	1	97.50	97.50	-1	1,151	-0.09%
2022/03/31	1	95.90	0	0.00	95.90	1	1,155	0.09%
2022/03/30	0	0.00	12	96.26	97.00	-12	1,162	-1.03%
2022/03/29	11	94.91	0	0.00	95.00	11	1,148	0.96%
2022/03/23	0	0.00	1	96.50	96.30	-1	1,234	-0.08%
2022/03/15	0	0.00	1	90.40	90.20	-1	1,261	-0.08%
2022/03/09	1.1	92.90	0	0.00	93.30	1.1	1,259	0.09%
2022/03/08	1.1	94.09	1	93.00	94.10	0.1	1,259	0.01%
2022/02/25	0.1	90.20	0	0.00	90.00	0.1	1,244	0.00%
2022/02/24	1	90.10	0	0.00	89.60	1	1,226	0.08%
2022/02/15	0.1	93.40	0	0.00	92.60	0.1	1,302	0.00%
2022/02/11	2	95.45	1	95.60	95.10	1	1,314	0.08%
2022/01/26	0.2	95.60	0	0.00	95.10	0.2	1,414	0.01%
2022/01/24	1	97.00	0	0.00	96.60	1	1,433	0.07%
2022/01/12	1	100.50	0	0.00	100.00	1	1,436	0.07%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/07	0	0.00	2	102.50	103.00	-2	1,433	-0.14%
2022/01/06	1	105.50	2	105.00	105.00	-1	1,416	-0.07%
2022/01/03	2	101.50	0	0.00	101.50	2	1,336	0.15%
2021/12/30	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	1	102.50	0	0.00	102.50	1	1,334	0.07%
2021/12/20	10	105.00	1	104.50	105.00	9	1,266	0.71%
2021/12/17	0	0.00	1	102.00	103.50	-1	1,249	-0.08%
2021/12/14	1	100.50	0	0.00	100.50	1	1,236	0.08%
2021/12/13	8	101.50	1	101.00	101.00	7	1,231	0.57%
2021/12/09	1	104.50	3	104.50	103.50	-2	1,231	-0.16%
2021/12/07	0	0.00	1	102.00	102.50	-1	1,216	-0.08%
2021/12/06	4	101.50	0	0.00	101.50	4	1,218	0.33%
2021/12/01	0	0.00	2	104.50	104.50	-2	1,199	-0.17%
2021/11/29	0	0.00	1	98.50	98.70	-1	1,177	-0.08%
2021/11/22	1	102.00	0	0.00	103.50	1	1,165	0.09%
2021/11/19	0	0.00	2	106.00	103.50	-2	1,161	-0.17%
2021/11/18	1	101.00	0	0.00	101.50	1	1,121	0.09%
2021/11/17	0	0.00	1	103.50	102.00	-1	1,121	-0.09%
2021/11/15	1	102.00	0	0.00	102.50	1	1,133	0.09%
2021/11/12	0	0.00	1	101.50	101.00	-1	1,142	-0.09%
2021/10/12	0	0.00	1	92.20	92.40	-1	1,647	-0.06%
2021/10/06	0	0.00	1	91.40	91.30	-1	1,995	-0.05%
2021/10/04	0	0.00	23	93.70	92.70	-23	2,047	-1.12%
2021/09/28	1	98.00	0	0.00	97.90	1	2,194	0.05%
2021/09/27	1	100.00	0	0.00	99.30	1	2,226	0.04%
2021/09/23	0	0.00	1	98.20	98.60	-1	2,605	-0.04%
2021/09/15	5	99.40	0	0.00	99.30	5	3,067	0.16%
2021/09/08	1	104.00	0	0.00	100.50	1	3,294	0.03%
2021/09/07	1	103.50	0	0.00	103.50	1	3,305	0.03%
2021/09/01	0	0.00	1	109.00	110.50	-1	3,347	-0.03%
2021/08/27	1	107.50	0	0.00	108.00	1	3,533	0.03%
2021/08/24	0	0.00	1	110.00	108.00	-1	3,832	-0.03%
2021/08/19	9	105.00	0	0.00	101.50	9	3,890	0.23%
2021/08/17	1	105.00	0	0.00	104.00	1	3,907	0.03%
2021/08/16	1	107.50	0	0.00	107.50	1	3,914	0.03%
2021/08/13	2	112.00	2	113.00	112.00	0	3,897	0.00%
2021/08/12	4	116.50	2	115.75	114.00	2	3,876	0.05%
2021/08/09	0	0.00	71	112.29	110.00	-71	3,824	-1.86%
2021/08/06	80	115.00	0	0.00	114.00	80	3,838	2.08%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/03	2	113.25	0	0.00	114.00	2	4,071	0.05%
2021/08/02	1	113.00	0	0.00	113.50	1	4,094	0.02%
2021/07/30	0	0.00	2	116.50	116.50	-2	4,069	-0.05%
2021/07/29	1	117.00	0	0.00	118.50	1	4,076	0.02%
2021/07/28	2	116.25	5.4	117.93	118.00	-3.4	4,088	-0.08%
2021/07/27	0	0.00	1.1	122.41	120.00	-1.1	4,106	-0.03%
2021/07/26	1.5	122.11	0	0.00	124.00	1.5	4,110	0.04%
2021/07/23	2	122.25	2	122.50	121.50	0	4,110	0.00%
2021/07/22	1	119.50	1	124.00	123.00	0	4,128	0.00%
2021/07/21	1	118.50	11	119.68	117.00	-10	4,135	-0.24%
2021/07/20	1	118.50	0	0.00	118.50	1	4,137	0.02%
2021/07/16	6	123.17	0	0.00	123.50	6	4,234	0.14%
2021/07/15	7	123.93	2	125.00	123.00	5	4,344	0.12%
2021/07/14	13	127.42	9	127.94	128.00	4	4,392	0.09%
2021/07/13	1	123.00	2	123.25	122.50	-1	4,417	-0.02%
2021/07/12	1	121.50	0	0.00	122.00	1	4,420	0.02%
2021/07/09	0	0.00	1	121.50	121.50	-1	4,396	-0.02%
2021/07/06	1	123.50	1	122.00	122.00	0	4,404	0.00%
2021/07/05	0	0.00	2	125.00	125.50	-2	4,371	-0.05%
2021/07/02	1	122.00	0	0.00	122.00	1	4,331	0.02%
2021/07/01	2	123.50	2	123.50	121.50	0	4,310	0.00%
2021/06/30	2	124.00	3	122.67	123.50	-1	4,217	-0.02%
2021/06/29	4	123.00	9	122.44	123.50	-5	3,980	-0.13%
2021/06/28	2	112.50	0	0.00	112.50	2	3,692	0.05%
2021/06/24	1	114.50	1	111.00	111.00	0	3,697	0.00%
2021/06/22	0	0.00	3	109.33	108.50	-3	3,669	-0.08%
2021/06/18	1	108.50	5	109.00	108.50	-4	3,677	-0.11%
2021/06/17	1	106.00	1	107.00	106.50	0	3,636	0.00%
2021/06/15	0	0.00	1	106.50	104.00	-1	3,650	-0.03%
2021/06/11	0	0.00	6	105.50	105.50	-6	3,689	-0.16%
2021/06/08	3	105.00	0	0.00	104.00	3	3,912	0.08%
2021/06/07	0	0.00	2	105.50	108.00	-2	3,962	-0.05%
2021/06/04	1	104.50	0	0.00	102.50	1	4,095	0.02%
2021/06/02	2	106.75	5	105.50	104.00	-3	4,383	-0.07%
2021/06/01	0	0.00	3	103.00	108.00	-3	4,304	-0.07%
2021/05/31	3	99.73	0	0.00	98.40	3	4,251	0.07%
2021/05/28	5	97.70	0	0.00	97.50	5	4,222	0.12%
2021/05/27	4	99.60	101	100.00	100.00	-97	4,226	-2.29%	大賣/
2021/05/26	0	0.00	1	100.00	101.00	-1	4,226	-0.02%
2021/05/25	7	98.57	0	0.00	99.10	7	4,220	0.17%
2021/05/24	3	97.77	10	96.20	98.10	-7	4,214	-0.17%
2021/05/20	0	0.00	1	93.00	92.20	-1	4,221	-0.02%
2021/05/18	11	95.64	0	0.00	96.00	11	4,219	0.26%
2021/05/17	0.5	90.00	0	0.00	89.10	0.5	4,222	0.01%
2021/05/12	104	93.32	100	93.30	92.30	4	4,101	0.10%	大買/
2021/05/11	1	106.00	0	0.00	102.50	1	3,983	0.03%
2021/05/05	2	117.00	1	119.00	116.50	1	3,944	0.03%
2021/05/04	6	117.25	0	0.00	116.00	6	3,955	0.15%
2021/05/03	2	120.50	0	0.00	121.00	2	3,921	0.05%
2021/04/29	2	124.00	0	0.00	123.50	2	3,922	0.05%
2021/04/28	0	0.00	1	126.50	127.00	-1	3,919	-0.03%
2021/04/27	0	0.00	3	126.33	127.50	-3	3,929	-0.08%
2021/04/26	1	122.00	0	0.00	122.50	1	3,878	0.03%
2021/04/23	4	122.88	2	124.50	123.00	2	3,862	0.05%
2021/04/22	104	124.99	2	126.75	123.00	102	3,950	2.58%	大買/鉅額交易
2021/04/21	4	129.75	1	128.50	128.00	3	4,004	0.07%
2021/04/20	3	135.83	2	135.00	136.00	1	3,898	0.03%
2021/04/19	2	132.25	37	130.59	134.00	-35	3,783	-0.92%
2021/04/16	2	125.25	2	125.00	125.00	0	3,581	0.00%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/14	1	120.00	0	0.00	121.00	1	3,600	0.03%
2021/04/13	2	120.75	1	120.50	121.00	1	3,775	0.03%
2021/04/12	4	123.00	0	0.00	120.00	4	3,879	0.10%
2021/04/01	1	124.50	0	0.00	123.50	1	3,887	0.03%
2021/03/31	1	125.00	0	0.00	125.50	1	3,869	0.03%
2021/03/30	0	0.00	10	128.50	128.00	-10	3,847	-0.26%
2021/03/26	1	126.50	0	0.00	126.50	1	3,788	0.03%
2021/03/25	1	129.00	1	129.00	127.50	0	3,772	0.00%
2021/03/24	0	0.00	2	127.00	126.00	-2	3,731	-0.05%
2021/03/23	1	128.00	0	0.00	126.50	1	3,721	0.03%
2021/03/19	3	125.00	2	126.00	126.00	1	3,650	0.03%
2021/03/18	2	124.50	4	126.00	126.00	-2	3,640	-0.05%
2021/03/17	0	0.00	2	124.50	124.00	-2	3,625	-0.06%
2021/03/16	4	123.88	0	0.00	123.00	4	3,601	0.11%
2021/03/15	0	0.00	2	129.50	129.50	-2	3,546	-0.06%
2021/03/12	5	131.00	2	128.00	127.00	3	3,554	0.08%
2021/03/11	10	126.00	1	126.50	128.00	9	3,526	0.26%
2021/03/10	1	124.00	2	124.25	127.00	-1	3,451	-0.03%
2021/03/09	6	123.50	12	121.46	123.00	-6	3,259	-0.18%
2021/03/08	2	116.75	0	0.00	114.50	2	3,061	0.07%
2021/03/05	1	112.00	2	114.50	116.50	-1	3,109	-0.03%
2021/03/04	2	114.00	5.3	116.35	112.50	-3.3	3,068	-0.11%
2021/03/03	0.2	113.00	1	112.50	113.00	-0.9	3,050	-0.03%
2021/03/02	2	111.75	1	113.00	111.50	1	3,106	0.03%
2021/02/26	0	0.00	3	111.33	111.50	-3	3,101	-0.10%
2021/02/25	1	110.50	2	111.00	110.50	-1	3,081	-0.03%
2021/02/24	6	109.50	1	112.00	110.00	5	3,104	0.16%
2021/02/23	2	112.00	0	0.00	112.00	2	3,110	0.06%
2021/02/22	0	0.00	3	111.50	113.00	-3	3,100	-0.10%
2021/02/19	0	0.00	1	109.00	109.50	-1	3,087	-0.03%
2021/02/18	2	108.75	28	108.61	109.50	-26	3,109	-0.84%
2021/02/17	1	110.00	1	109.50	108.50	0	3,109	0.00%
2021/02/05	3	112.83	0	0.00	112.50	3	3,114	0.10%
2021/02/04	1	112.00	1	113.00	112.50	0	3,127	0.00%
2021/02/03	1	112.50	0	0.00	112.00	1	3,145	0.03%
2021/02/02	2	113.25	0	0.00	112.50	2	3,182	0.06%
2021/02/01	3.1	110.99	1	111.00	111.00	2.1	3,285	0.06%
2021/01/29	2	114.75	0	0.00	112.50	2	3,301	0.06%
2021/01/28	3.1	116.24	2	117.00	115.50	1.1	3,295	0.03%
2021/01/27	2	117.75	13	118.42	118.50	-11	3,314	-0.33%
2021/01/26	3	117.33	1	116.00	115.50	2	3,302	0.06%
2021/01/25	3	115.83	2	115.75	116.50	1	3,325	0.03%
2021/01/22	1	114.50	1	114.50	115.50	0	3,345	0.00%
2021/01/21	1	112.50	1	114.50	112.00	0	3,336	0.00%
2021/01/20	8	114.75	3	115.33	112.50	5	3,354	0.15%
2021/01/19	1	118.50	1	118.00	117.50	0	3,320	0.00%
2021/01/18	2	117.50	0	0.00	119.00	2	3,310	0.06%
2021/01/15	6	120.83	3	121.67	118.50	3	3,295	0.09%
2021/01/14	25	122.40	9	122.22	124.50	16	3,177	0.50%
2021/01/13	1	119.00	1	119.50	119.50	0	3,025	0.00%
2021/01/08	2	118.50	0	0.00	117.50	2	2,992	0.07%
2021/01/07	3	119.33	0	0.00	119.00	3	2,966	0.10%
2021/01/06	1	118.50	3	122.33	119.50	-2	2,952	-0.07%
2021/01/05	2	120.50	7	118.71	121.50	-5	2,760	-0.18%
2021/01/04	0	0.00	3	116.83	117.50	-3	2,677	-0.11%
2020/12/31	1	114.50	0	0.00	114.50	1	2,643	0.04%
2020/12/30	0	0.00	5	114.50	114.50	-5	2,644	-0.19%
2020/12/29	2	115.25	1	114.00	114.00	1	2,654	0.04%
2020/12/28	3	114.50	1	115.00	114.50	2	2,635	0.08%
2020/12/24	0	0.00	1	114.00	113.00	-1	2,621	-0.04%
2020/12/22	0	0.00	1	113.00	111.00	-1	2,664	-0.04%
2020/12/21	4	111.38	1	110.50	111.50	3	2,716	0.11%
2020/12/16	0	0.00	1	112.00	112.00	-1	2,753	-0.04%
2020/12/15	1	112.50	0	0.00	109.00	1	2,757	0.04%
2020/12/14	0	0.00	1	112.00	112.00	-1	2,793	-0.04%
2020/12/11	1	112.50	0	0.00	112.50	1	2,815	0.04%
2020/12/10	3	114.33	1	116.50	114.00	2	2,877	0.07%
2020/12/09	3	116.50	0	0.00	116.50	3	2,928	0.10%
2020/12/08	2	118.00	1	118.50	117.50	1	2,883	0.03%
2020/12/07	0	0.00	1	118.50	118.50	-1	2,859	-0.03%
2020/12/04	2	116.00	17	116.12	115.50	-15	2,824	-0.53%
2020/12/03	6	117.17	2	117.00	116.50	4	2,823	0.14%
2020/12/02	7	118.43	2	118.00	118.50	5	2,858	0.17%
2020/12/01	15	117.30	5	116.20	118.00	10	2,921	0.34%
2020/11/30	2	113.50	2	115.00	113.50	0	2,918	0.00%
2020/11/27	0	0.00	2	116.00	116.00	-2	3,064	-0.07%
2020/11/26	2	114.25	5	114.20	115.00	-3	3,599	-0.08%
2020/11/25	1	110.50	1	111.50	110.50	0	3,624	0.00%
2020/11/24	0	0.00	1	112.00	111.50	-1	3,761	-0.03%
2020/11/23	3	111.50	1	111.50	111.00	2	3,819	0.05%
2020/11/20	3	111.00	1	111.50	110.00	2	3,816	0.05%
2020/11/19	2	109.00	0	0.00	109.50	2	3,830	0.05%
2020/11/17	0	0.00	3	111.17	110.00	-3	3,976	-0.08%
2020/11/16	1	109.50	1	109.00	109.50	0	4,141	0.00%
2020/11/13	3	107.33	1	108.00	108.00	2	4,365	0.05%
2020/11/12	5	109.60	0	0.00	109.50	5	4,444	0.11%
2020/11/11	2	110.75	0	0.00	111.00	2	4,484	0.04%
2020/11/10	2	110.00	3	111.00	110.00	-1	4,617	-0.02%
2020/11/09	5	111.90	3	110.50	111.00	2	4,731	0.04%
2020/11/06	1	114.50	0	0.00	114.50	1	4,700	0.02%
2020/11/03	1	115.50	1	115.00	115.00	0	5,394	0.00%
2020/11/02	1	110.00	0	0.00	110.50	1	5,623	0.02%
2020/10/30	0	0.00	2	116.00	113.50	-2	5,708	-0.04%
2020/10/29	4	114.75	0	0.00	117.50	4	5,778	0.07%
2020/10/28	2	117.75	4	116.00	116.50	-2	5,863	-0.03%
2020/10/26	2	120.50	0	0.00	120.00	2	6,258	0.03%
2020/10/22	2	122.50	0	0.00	122.00	2	6,686	0.03%
2020/10/20	1	124.50	2	124.25	123.50	-1	7,316	-0.01%
2020/10/15	1	122.00	0	0.00	121.50	1	9,069	0.01%
2020/10/14	2	123.25	3	123.67	122.50	-1	9,184	-0.01%
2020/10/12	2	121.25	0	0.00	122.50	2	9,860	0.02%
2020/10/08	3	126.67	2	126.25	125.00	1	9,995	0.01%
2020/10/07	0	0.00	1	128.00	127.50	-1	10,055	-0.01%
2020/10/06	0	0.00	9	127.39	127.50	-9	10,192	-0.09%
2020/09/28	6	123.83	1	124.00	125.00	5	10,511	0.05%
2020/09/25	2	123.25	0	0.00	122.00	2	10,639	0.02%
2020/09/24	8	124.63	2	122.50	122.50	6	10,775	0.06%
2020/09/23	1	128.50	7	128.50	128.50	-6	10,755	-0.06%
2020/09/22	3	129.17	0	0.00	129.50	3	10,872	0.03%
2020/09/18	1	134.00	1	134.50	133.50	0	10,911	0.00%
2020/09/17	4	134.00	4	136.75	134.00	0	10,952	0.00%
2020/09/16	2	135.00	2	135.00	134.50	0	10,910	0.00%
2020/09/15	0	0.00	2	132.50	134.00	-2	10,929	-0.02%
2020/09/14	4	126.13	4	130.38	131.50	0	10,917	0.00%
2020/09/11	9	129.83	0	0.00	129.50	9	10,981	0.08%
2020/09/10	0	0.00	10	132.50	130.50	-10	11,090	-0.09%
2020/09/09	1	130.00	2	127.75	131.50	-1	11,193	-0.01%
2020/09/08	0	0.00	1	132.00	130.00	-1	11,225	-0.01%
2020/09/07	2	131.00	2	133.00	131.50	0	11,287	0.00%
2020/09/04	3	130.67	4	129.75	135.00	-1	11,405	-0.01%
2020/09/03	7	133.14	0	0.00	131.50	7	11,350	0.06%
2020/09/02	4	134.38	9	134.61	134.00	-5	11,328	-0.04%
2020/09/01	6	139.17	10	136.85	137.50	-4	11,275	-0.04%
2020/08/31	3	129.50	3	129.17	130.00	0	10,796	0.00%
2020/08/28	3	127.83	9	129.56	131.50	-6	10,889	-0.06%
2020/08/27	8	125.88	7	125.79	126.00	1	10,962	0.01%
2020/08/26	2	124.00	1.4	124.65	124.50	0.6	11,319	0.01%
2020/08/25	0	0.00	7	123.64	126.00	-7	11,620	-0.06%
2020/08/21	9	121.83	3	118.83	121.50	6	11,874	0.05%
2020/08/20	8	116.19	6	116.67	116.00	2	11,894	0.02%
2020/08/19	10	124.70	9	125.06	122.50	1	11,893	0.01%
2020/08/18	2	129.25	1	130.00	129.00	1	12,032	0.01%
2020/08/17	2	136.50	2	136.50	134.50	0	12,393	0.00%
2020/08/14	0	0.00	3	134.33	135.00	-3	12,593	-0.02%
2020/08/13	9	135.17	4	133.63	133.50	5	12,455	0.04%
2020/08/12	3	131.50	1	131.00	132.50	2	12,325	0.02%
2020/08/11	3	130.83	3	131.00	131.50	0	12,285	0.00%
2020/08/10	4	131.75	7	132.07	132.00	-3	12,368	-0.02%
2020/08/07	44	138.15	47	135.10	129.50	-3	12,267	-0.02%
2020/08/06	15	130.37	25	131.04	133.50	-10	11,784	-0.08%
2020/08/04	2	132.00	1	131.50	135.50	1	11,474	0.01%
2020/08/03	0.1	135.00	2	133.50	133.50	-1.9	11,398	-0.02%
2020/07/31	10	136.95	12	136.83	137.50	-2	11,367	-0.02%
2020/07/30	13	131.88	2	131.75	132.00	11	11,039	0.10%
2020/07/29	9	129.94	8	130.44	131.00	1	10,973	0.01%
2020/07/28	15	129.87	26	129.77	128.50	-11	10,858	-0.10%
2020/07/27	21	135.76	2	134.50	134.50	19	10,603	0.18%
2020/07/24	5	139.30	4	141.63	134.00	1	10,429	0.01%
2020/07/23	7	138.50	9	138.83	139.50	-2	10,057	-0.02%
2020/07/22	22	133.61	14	137.68	136.50	8	9,822	0.08%
2020/07/21	2	128.00	4	128.50	130.00	-2	8,920	-0.02%
2020/07/20	0	0.00	3	121.50	118.50	-3	8,419	-0.04%
2020/07/17	7	121.64	1	118.00	118.00	6	8,331	0.07%
2020/07/16	1	120.50	5	118.00	122.00	-4	8,114	-0.05%
2020/07/15	0	0.00	3	118.00	115.50	-3	7,685	-0.04%
2020/07/14	2	114.00	1	113.00	112.50	1	7,591	0.01%
2020/07/13	5	118.00	11	117.41	117.50	-6	7,548	-0.08%
2020/07/09	10	115.60	3	115.83	115.00	7	7,393	0.09%
2020/07/08	3	115.83	6	117.25	116.50	-3	7,346	-0.04%
2020/07/07	8	116.88	0	0.00	115.00	8	7,287	0.11%
2020/07/06	3	121.17	17	119.85	119.50	-14	7,182	-0.19%
2020/07/03	3	118.50	6	120.58	120.00	-3	7,072	-0.04%
2020/07/02	8	115.63	0	0.00	115.50	8	6,943	0.12%
2020/07/01	10.1	116.99	0	0.00	116.00	10.1	6,917	0.15%
2020/06/30	0	0.00	1	112.00	112.50	-1	6,796	-0.01%
2020/06/29	5	111.50	0	0.00	110.00	5	6,779	0.07%
2020/06/24	0	0.00	2	111.50	112.00	-2	6,751	-0.03%
2020/06/23	2	110.00	0	0.00	109.50	2	6,751	0.03%
2020/06/22	2	110.25	3	111.00	110.50	-1	6,764	-0.01%
2020/06/18	0	0.00	1	111.00	114.00	-1	6,698	-0.01%
2020/06/17	6	110.08	0	0.00	108.50	6	6,578	0.09%
2020/06/16	10	110.50	0	0.00	111.00	10	6,491	0.15%
2020/06/15	0	0.00	1	114.00	111.50	-1	6,449	-0.02%
2020/06/12	1	112.50	0	0.00	112.00	1	6,411	0.02%
2020/06/11	5	115.00	9	114.17	113.00	-4	6,364	-0.06%
2020/06/10	8	120.00	1	119.50	119.50	7	6,260	0.11%
2020/06/09	3	120.00	0	0.00	121.50	3	6,260	0.05%
2020/06/08	0	0.00	6	122.00	121.00	-6	6,264	-0.10%
2020/06/04	0	0.00	1	122.00	120.50	-1	6,077	-0.02%
2020/06/03	3	121.00	6	123.00	124.50	-3	5,954	-0.05%
2020/06/02	1	121.00	7	120.50	123.00	-6	5,747	-0.10%
2020/06/01	3	116.00	1	115.00	116.00	2	5,326	0.04%
2020/05/29	7	113.43	14	113.82	113.50	-7	5,002	-0.14%
2020/05/28	1	111.00	1	109.00	109.00	0	4,810	0.00%
2020/05/27	4	114.00	0	0.00	112.00	4	4,665	0.09%
2020/05/26	8.1	113.88	3	114.33	114.00	5.1	4,554	0.11%
2020/05/25	4	115.38	8	113.69	116.50	-4	4,357	-0.09%
2020/05/22	2	109.25	19	109.45	107.50	-17	3,983	-0.43%
2020/05/21	0	0.00	3	104.00	104.50	-3	3,506	-0.09%
2020/05/19	0	0.00	1	94.50	94.90	-1	3,248	-0.03%
2020/05/15	3	101.90	0	0.00	97.80	3	3,285	0.09%
2020/05/14	0	0.00	2	99.40	102.00	-2	3,105	-0.06%
2020/05/12	1	98.00	1	98.10	98.80	0	3,018	0.00%
2020/05/11	4	99.53	2	100.15	99.00	2	3,002	0.07%
2020/05/08	1	97.60	0	0.00	97.30	1	2,944	0.03%
2020/05/07	1	93.00	1	95.10	95.80	0	2,923	0.00%
2020/05/05	0	0.00	1	96.90	95.50	-1	2,860	-0.03%
2020/05/04	1	93.20	2	95.25	95.80	-1	2,839	-0.04%
2020/04/29	0	0.00	1	94.20	95.20	-1	2,813	-0.04%
2020/04/28	0	0.00	15	91.60	91.90	-15	2,749	-0.55%
2020/04/27	16	94.04	1	94.00	92.90	15	2,796	0.54%
2020/04/24	0	0.00	1	90.00	90.30	-1	2,685	-0.04%
2020/04/23	0	0.00	1	89.20	88.40	-1	2,680	-0.04%
2020/04/22	1	87.20	1	88.10	88.20	0	2,666	0.00%
2020/04/21	2	87.10	0	0.00	85.80	2	2,634	0.08%
2020/04/20	1	89.20	1	89.50	89.20	0	2,606	0.00%
2020/04/17	1	89.20	1	90.10	87.40	0	2,588	0.00%
2020/04/16	0	0.00	3	87.23	87.30	-3	2,506	-0.12%
2020/04/15	0	0.00	1	86.00	85.50	-1	2,469	-0.04%
2020/04/13	1	84.10	1	84.80	83.70	0	2,483	0.00%
2020/03/27	3	79.60	2	80.25	78.30	1	2,614	0.04%
2020/03/26	1	77.10	3	77.47	78.30	-2	2,580	-0.08%
2020/03/25	1	76.50	0	0.00	76.20	1	2,556	0.04%
2020/03/24	1	72.70	1	73.50	73.30	0	2,532	0.00%
2020/03/23	1	69.30	1	69.80	68.60	0	2,516	0.00%
2020/03/20	0	0.00	5	68.42	69.70	-5	2,545	-0.20%
2020/03/19	6	66.75	12	63.58	63.40	-6	2,557	-0.23%
2020/03/18	4	73.18	0	0.00	70.40	4	2,483	0.16%
2020/03/17	0	0.00	2	75.05	72.60	-2	2,468	-0.08%
2020/03/16	1	74.70	3	77.13	73.80	-2	2,427	-0.08%
2020/03/13	2	72.10	3	73.40	73.60	-1	2,353	-0.04%
2020/03/12	2	80.05	1	80.90	79.90	1	2,294	0.04%
2020/03/09	6	91.52	10	91.80	89.10	-4	2,476	-0.16%
2020/03/06	1	96.10	0	0.00	95.90	1	2,480	0.04%
2020/03/05	2	98.55	1	99.00	98.00	1	2,527	0.04%
2020/03/04	2	97.95	0	0.00	97.80	2	2,543	0.08%
2020/03/03	5	99.68	0	0.00	99.10	5	2,584	0.19%
2020/03/02	0	0.00	3	98.27	97.90	-3	2,576	-0.12%
2020/02/27	3	99.37	6	98.80	98.20	-3	2,568	-0.12%
2020/02/26	3	102.00	0	0.00	102.00	3	2,558	0.12%
2020/02/25	0	0.00	1	102.50	103.00	-1	2,563	-0.04%
2020/02/24	0	0.00	1	102.00	101.50	-1	2,575	-0.04%
2020/02/21	0	0.00	1	103.50	103.50	-1	2,588	-0.04%
2020/02/20	1	103.50	0	0.00	103.00	1	2,607	0.04%
2020/02/19	2	103.75	2	105.00	103.50	0	2,687	0.00%
2020/02/18	1	101.50	1	102.50	103.00	0	2,677	0.00%
2020/02/17	1	100.50	1	101.50	101.50	0	2,705	0.00%
2020/02/14	0	0.00	2	101.75	101.50	-2	2,749	-0.07%
2020/02/13	3	100.67	0	0.00	100.50	3	2,869	0.10%
2020/02/12	1	101.00	2	100.25	101.50	-1	2,945	-0.03%
2020/02/11	0	0.00	3	98.57	98.80	-3	3,013	-0.10%
2020/02/10	3	96.83	0	0.00	96.10	3	3,287	0.09%
2020/02/07	2	97.80	0	0.00	97.50	2	3,404	0.06%
2020/02/06	4	100.50	0	0.00	100.50	4	3,455	0.12%
2020/02/05	2	100.75	0	0.00	100.00	2	3,669	0.05%
2020/02/04	0	0.00	2	101.75	102.00	-2	3,755	-0.05%
2020/02/03	3	94.53	1	99.00	99.20	2	3,785	0.05%
2020/01/31	0	0.00	1	103.00	101.00	-1	3,780	-0.03%
2020/01/30	2	100.85	2	101.50	101.00	0	3,927	0.00%
2020/01/20	5	110.60	2	111.00	110.50	3	3,904	0.08%
2020/01/17	1	112.50	2	111.50	110.50	-1	3,942	-0.03%
2020/01/16	0	0.00	2	110.00	110.00	-2	3,947	-0.05%
2020/01/15	0	0.00	1	109.50	109.50	-1	3,989	-0.03%
2020/01/14	1	109.50	1	110.00	110.00	0	4,072	0.00%
2020/01/13	0	0.00	5	107.90	108.50	-5	4,115	-0.12%
2020/01/09	2	106.50	1	107.00	107.00	1	4,187	0.02%
2020/01/08	1	106.50	0	0.00	105.00	1	4,297	0.02%
2020/01/07	7	106.71	1	108.50	107.00	6	4,565	0.13%
2020/01/06	1	111.00	1	109.50	109.00	0	4,585	0.00%
2020/01/03	1	112.50	3	112.00	112.50	-2	4,574	-0.04%
2020/01/02	1	114.50	2	115.00	114.00	-1	4,556	-0.02%
2019/12/30	2	113.00	4	112.50	112.00	-2	4,654	-0.04%
2019/12/27	2	112.00	2	113.50	113.50	0	4,644	0.00%
2019/12/26	0	0.00	2	114.25	113.00	-2	4,617	-0.04%
2019/12/25	0	0.00	1	111.00	111.00	-1	4,522	-0.02%
2019/12/19	0	0.00	2	111.25	111.00	-2	4,548	-0.04%
2019/12/18	2	110.00	0	0.00	110.50	2	4,552	0.04%
2019/12/17	10	110.50	0	0.00	110.00	10	4,641	0.22%
2019/12/16	0	0.00	2	108.25	109.50	-2	4,607	-0.04%
2019/12/13	1	107.00	0	0.00	107.00	1	4,581	0.02%
2019/12/12	0	0.00	1	109.00	108.00	-1	4,586	-0.02%
2019/12/11	0	0.00	1	108.00	108.50	-1	4,576	-0.02%
2019/12/06	1	109.50	2	109.00	107.50	-1	4,598	-0.02%
2019/12/05	1	108.00	1	107.50	108.00	0	4,577	0.00%
2019/12/04	3	106.83	2	108.50	105.50	1	4,551	0.02%
2019/12/03	2	106.75	3	106.83	106.50	-1	4,388	-0.02%
2019/12/02	1	105.00	7	106.14	108.50	-6	4,339	-0.14%
2019/11/28	1	104.50	6	104.83	104.50	-5	4,313	-0.12%
2019/11/27	0	0.00	1	103.50	103.50	-1	4,355	-0.02%
2019/11/25	1	103.00	5	103.10	103.00	-4	4,724	-0.08%
2019/11/22	1	101.50	0	0.00	102.50	1	4,760	0.02%
2019/11/20	1	101.00	1	101.00	101.50	0	4,856	0.00%
2019/11/19	4	101.75	1	102.50	102.00	3	4,897	0.06%
2019/11/18	5	102.10	0	0.00	101.00	5	4,930	0.10%
2019/11/15	2	101.25	9	101.78	104.00	-7	4,943	-0.14%
2019/11/14	3	99.70	0	0.00	99.30	3	4,983	0.06%
2019/11/13	5	101.10	0	0.00	100.50	5	5,019	0.10%
2019/11/12	3	101.33	9	102.39	103.50	-6	5,072	-0.12%
2019/11/11	5	102.30	11	103.14	101.00	-6	5,122	-0.12%
2019/11/08	11	104.68	10	105.10	105.50	1	5,198	0.02%
2019/11/07	23	107.74	37	108.65	106.50	-14	5,292	-0.26%
2019/11/06	7	116.21	5	115.70	114.50	2	5,073	0.04%
2019/11/05	7	118.79	5	119.00	118.50	2	5,066	0.04%
2019/11/04	48	119.19	21	119.93	119.00	27	5,250	0.51%
2019/11/01	3	116.17	14	116.39	117.50	-11	5,159	-0.21%
2019/10/31	5	114.60	5	116.40	114.50	0	5,222	0.00%
2019/10/30	3	114.83	4	115.75	115.50	-1	5,380	-0.02%
2019/10/29	27	115.81	10	117.25	114.50	17	5,524	0.31%
2019/10/28	1	114.00	2	114.25	114.00	-1	5,422	-0.02%
2019/10/25	2	114.75	5	114.00	113.50	-3	5,410	-0.06%
2019/10/24	0	0.00	13	113.69	115.00	-13	5,457	-0.24%
2019/10/23	21	112.60	39	113.77	112.50	-18	5,474	-0.33%
2019/10/22	3	114.83	2	116.00	114.00	1	5,482	0.02%
2019/10/18	2	114.25	0	0.00	114.50	2	5,426	0.04%
2019/10/16	9	113.39	6	115.00	112.50	3	5,468	0.05%
2019/10/15	2	114.75	11	114.27	115.50	-9	5,395	-0.17%
2019/10/14	1	109.00	1	108.50	109.50	0	5,187	0.00%
2019/10/08	0	0.00	1	107.00	106.50	-1	5,135	-0.02%
2019/10/07	2	109.00	0	0.00	108.50	2	5,158	0.04%
2019/10/04	1	111.00	6	110.17	110.50	-5	5,126	-0.10%
2019/10/03	0	0.00	2	106.75	107.00	-2	5,037	-0.04%
2019/10/01	2	105.25	2	105.00	106.00	0	5,084	0.00%
2019/09/27	2	105.25	0	0.00	104.50	2	5,162	0.04%
2019/09/26	3	108.50	1	109.00	108.00	2	5,268	0.04%
2019/09/25	1	108.50	2	108.75	108.50	-1	5,527	-0.02%
2019/09/24	3	109.50	2	110.25	109.50	1	5,571	0.02%
2019/09/23	4	110.13	2	110.50	110.00	2	5,574	0.04%
2019/09/20	5	110.10	4	109.63	110.00	1	5,569	0.02%
2019/09/19	2	108.00	1	109.00	107.50	1	5,471	0.02%
2019/09/18	1	108.00	5	108.70	108.00	-4	5,468	-0.07%
2019/09/17	3	107.83	1	108.00	108.00	2	5,495	0.04%
2019/09/16	0	0.00	1	107.50	107.00	-1	5,517	-0.02%
2019/09/12	0	0.00	4	108.00	107.50	-4	5,548	-0.07%
2019/09/11	1	107.00	0	0.00	107.00	1	5,573	0.02%
2019/09/10	1	105.50	1	105.50	107.00	0	5,597	0.00%
2019/09/09	2	107.00	1	106.50	106.50	1	5,605	0.02%
2019/09/06	4	106.50	2	107.50	106.00	2	5,599	0.04%
2019/09/05	0	0.00	1	106.50	105.50	-1	5,584	-0.02%
2019/09/04	1	105.00	0	0.00	105.00	1	5,594	0.02%
2019/09/03	0	0.00	1	105.00	104.50	-1	5,692	-0.02%
2019/09/02	2	104.50	2	104.50	105.50	0	5,694	0.00%
2019/08/30	5	103.50	2	103.75	103.00	3	5,693	0.05%
2019/08/29	28	103.07	13	107.08	102.00	15	5,648	0.27%
2019/08/28	1	111.00	0	0.00	111.00	1	5,357	0.02%
2019/08/27	2	112.50	2	113.50	113.00	0	5,333	0.00%
2019/08/26	8	112.25	12	112.75	111.50	-4	5,369	-0.07%
2019/08/23	1	116.00	4	115.63	115.50	-3	5,506	-0.05%
2019/08/22	3	116.00	2	117.00	115.00	1	5,504	0.02%
2019/08/21	1	116.50	4	115.88	117.00	-3	5,455	-0.05%
2019/08/20	2	117.00	1	119.00	115.00	1	5,406	0.02%
2019/08/19	0	0.00	4	117.25	117.50	-4	5,331	-0.08%
2019/08/16	17	116.38	9	116.06	115.50	8	5,295	0.15%
2019/08/15	3	114.67	4	114.38	116.50	-1	5,240	-0.02%
2019/08/14	8	116.81	12	115.71	115.50	-4	5,166	-0.08%
2019/08/13	12	113.63	17	113.15	113.00	-5	5,005	-0.10%
2019/08/12	7	112.07	13	112.00	112.50	-6	4,893	-0.12%
2019/08/08	8	107.69	3	108.83	108.50	5	4,765	0.10%
2019/08/07	9	107.28	7	108.36	105.50	2	4,739	0.04%
2019/08/06	43	107.85	22	107.66	108.00	21	4,698	0.45%
2019/08/05	5	109.30	7	109.43	110.50	-2	4,505	-0.04%
2019/08/02	11	108.59	2	107.50	107.00	9	4,501	0.20%
2019/08/01	34	114.79	14	115.36	114.00	20	4,473	0.45%
2019/07/31	2	115.50	10	114.40	116.00	-8	4,434	-0.18%
2019/07/30	6	111.00	4	111.13	108.50	2	4,454	0.04%
2019/07/29	4	112.13	3	113.17	112.00	1	4,464	0.02%
2019/07/26	5	113.00	3	112.33	112.50	2	4,483	0.04%
2019/07/25	2	110.75	11	110.59	111.00	-9	4,420	-0.20%
2019/07/24	9	110.06	5	109.70	110.50	4	4,417	0.09%
2019/07/23	2	107.50	2	107.00	107.00	0	4,453	0.00%
2019/07/22	4	105.88	0	0.00	105.50	4	4,471	0.09%
2019/07/19	7	108.14	3	109.00	107.50	4	4,466	0.09%
2019/07/18	1	111.00	5	110.20	108.50	-4	4,515	-0.09%
2019/07/17	6	111.25	6	111.83	112.00	0	4,528	0.00%
2019/07/16	3	111.00	7	111.14	111.00	-4	4,675	-0.09%
2019/07/15	2	109.50	1	108.50	109.50	1	4,692	0.02%
2019/07/12	1	108.00	1	108.50	107.50	0	4,868	0.00%
2019/07/11	4	109.75	12	109.63	109.50	-8	5,055	-0.16%
2019/07/10	1	106.00	1	106.50	107.00	0	5,249	0.00%
2019/07/09	6	106.08	7	106.29	105.50	-1	5,295	-0.02%
2019/07/08	7	109.21	1	108.00	108.00	6	5,316	0.11%
2019/07/05	1	110.50	2	110.25	110.50	-1	5,400	-0.02%
2019/07/04	1	110.00	4	111.00	110.00	-3	5,454	-0.05%
2019/07/03	11	110.41	8	109.13	108.50	3	5,585	0.05%
2019/07/02	4	107.13	10	109.40	110.50	-6	5,647	-0.11%
2019/07/01	8	104.44	5	104.20	104.00	3	5,436	0.06%
2019/06/27	1	102.50	1	103.50	102.50	0	5,553	0.00%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/25	1	103.00	1	105.00	102.50	0	5,622	0.00%
2019/06/24	0	0.00	1	103.50	104.50	-1	5,653	-0.02%
2019/06/20	1	103.00	2	102.50	104.00	-1	5,660	-0.02%
2019/06/19	1	101.00	3	100.50	101.00	-2	5,717	-0.03%
2019/06/18	1	102.50	0	0.00	102.50	1	5,717	0.02%
2019/06/14	0	0.00	2	102.25	102.50	-2	6,003	-0.03%
2019/06/13	1	101.50	0	0.00	101.00	1	6,138	0.02%
2019/06/12	1	104.00	2	102.75	102.50	-1	6,269	-0.02%
2019/06/11	1	102.00	2	103.25	102.50	-1	6,327	-0.02%
2019/06/10	6	99.83	1	99.50	99.40	5	6,364	0.08%
2019/06/05	1	99.40	11	101.09	99.30	-10	6,965	-0.14%
2019/06/04	10	100.00	1	100.00	99.50	9	7,446	0.12%
2019/06/03	4	98.78	2	99.30	99.00	2	7,636	0.03%
2019/05/31	6	99.98	3	100.50	100.00	3	7,727	0.04%
2019/05/30	4	100.63	11	101.00	100.50	-7	7,846	-0.09%
2019/05/29	5	96.36	6	93.58	96.60	-1	7,667	-0.01%
2019/05/28	0	0.00	2	92.50	92.80	-2	7,672	-0.03%
2019/05/24	0	0.00	1	91.70	91.30	-1	7,820	-0.01%
2019/05/23	4	91.10	0	0.00	90.00	4	7,851	0.05%
2019/05/22	3	96.37	0	0.00	94.20	3	8,058	0.04%
2019/05/21	2	94.80	0	0.00	96.00	2	8,096	0.02%
2019/05/20	1	94.80	0	0.00	94.10	1	8,124	0.01%
2019/05/17	0	0.00	1	96.50	95.00	-1	8,145	-0.01%
2019/05/16	2	95.85	1	97.00	94.40	1	8,145	0.01%
2019/05/15	1	98.30	0	0.00	97.40	1	8,158	0.01%
2019/05/14	1	96.50	4	95.43	97.30	-3	8,228	-0.04%
2019/05/13	2	96.30	0	0.00	95.70	2	8,257	0.02%
2019/05/10	1	99.00	0	0.00	99.00	1	8,262	0.01%
2019/05/09	7	104.71	10	103.10	101.00	-3	8,387	-0.04%
2019/05/08	9	108.00	6	108.17	107.50	3	8,408	0.04%
2019/05/07	21	115.33	10	113.00	112.00	11	8,469	0.13%
2019/05/06	5	117.40	0	0.00	116.50	5	8,308	0.06%
2019/05/03	1	122.50	1	122.00	122.50	0	8,259	0.00%
2019/05/02	0	0.00	1	121.00	121.00	-1	8,229	-0.01%
2019/04/30	9	118.33	4	117.00	119.50	5	8,215	0.06%
2019/04/29	11	121.23	2	123.75	118.00	9	8,196	0.11%
2019/04/26	8	124.44	0	0.00	124.50	8	8,140	0.10%
2019/04/25	2	127.50	1	127.50	128.00	1	8,155	0.01%
2019/04/24	3	129.33	57	128.63	128.00	-54	8,152	-0.66%
2019/04/23	5	130.30	2	131.00	131.00	3	8,119	0.04%
2019/04/22	0	0.00	3	130.83	131.50	-3	8,109	-0.04%
2019/04/19	12	125.88	0	0.00	126.00	12	8,035	0.15%
2019/04/18	8	128.38	12	130.67	125.00	-4	7,974	-0.05%
2019/04/17	6	129.50	8	129.06	129.50	-2	7,900	-0.03%
2019/04/16	6	127.33	18	126.53	131.00	-12	7,798	-0.15%
2019/04/15	4	124.13	2	124.50	123.50	2	7,596	0.03%
2019/04/12	12	123.58	10	122.00	122.00	2	7,584	0.03%
2019/04/11	5	123.60	3	125.00	122.00	2	7,591	0.03%
2019/04/10	1	121.00	6	122.08	122.00	-5	7,474	-0.07%
2019/04/09	10	123.95	5	126.30	121.50	5	7,403	0.07%
2019/04/08	23	123.87	21	123.98	124.50	2	7,185	0.03%
2019/04/03	7	119.71	2	118.25	119.00	5	6,979	0.07%
2019/04/02	6	118.33	1	119.50	117.50	5	6,933	0.07%
2019/04/01	34	117.93	15	117.87	118.50	19	6,851	0.28%
2019/03/29	4	115.63	1	116.00	115.00	3	6,751	0.04%
2019/03/28	3	117.00	0	0.00	115.50	3	6,743	0.04%
2019/03/27	2	120.25	2	121.00	119.50	0	6,748	0.00%
2019/03/26	1	118.50	2	118.50	118.00	-1	6,753	-0.01%
2019/03/25	3	116.17	0	0.00	116.50	3	6,752	0.04%
2019/03/22	2	120.50	1	119.50	119.50	1	6,696	0.01%
2019/03/21	1	121.50	6	121.33	122.00	-5	6,628	-0.08%
2019/03/20	3	123.00	6	122.75	121.50	-3	6,608	-0.05%
2019/03/19	7	126.00	5	126.50	124.50	2	6,567	0.03%
2019/03/18	8	122.50	7	122.36	122.00	1	6,326	0.02%
2019/03/15	23	121.50	2	121.00	119.50	21	6,244	0.34%
2019/03/14	2	120.75	3	120.17	122.00	-1	6,145	-0.02%
2019/03/13	2	122.00	2	121.50	121.50	0	6,204	0.00%
2019/03/12	7	122.93	3	122.17	120.50	4	6,147	0.07%
2019/03/11	16	122.00	8	121.88	123.50	8	6,032	0.13%
2019/03/08	4	118.00	18	118.75	121.00	-14	5,917	-0.24%
2019/03/07	8	114.75	7	117.07	111.50	1	5,946	0.02%
2019/03/06	9	113.33	1	113.50	115.00	8	5,825	0.14%
2019/03/05	1	112.00	3	113.50	112.00	-2	5,821	-0.03%
2019/03/04	0	0.00	2	107.75	108.50	-2	5,722	-0.03%
2019/02/27	3	106.67	1	110.00	107.50	2	5,815	0.03%
2019/02/26	7	111.07	1	114.50	110.00	6	5,800	0.10%
2019/02/25	5	115.70	1	115.00	115.00	4	5,793	0.07%
2019/02/22	1	113.50	6	113.75	113.50	-5	5,782	-0.09%
2019/02/21	9	115.22	9	115.78	114.00	0	5,915	0.00%
2019/02/20	2	109.00	5	110.20	108.50	-3	5,700	-0.05%
2019/02/19	1	108.00	3	108.83	108.50	-2	5,692	-0.04%
2019/02/18	1	106.00	1	106.00	106.50	0	5,713	0.00%
2019/02/15	1	105.00	0	0.00	104.00	1	5,808	0.02%
2019/02/14	2	107.75	1	108.00	107.50	1	5,874	0.02%
2019/02/13	3	106.50	2	107.75	106.00	1	5,926	0.02%
2019/02/12	1	111.50	4	108.88	111.00	-3	5,899	-0.05%
2019/02/11	6	106.92	2	107.25	106.00	4	5,898	0.07%
2019/01/30	7	107.21	1	104.50	104.50	6	5,926	0.10%
2019/01/29	2	105.50	4	105.38	106.50	-2	5,859	-0.03%
2019/01/28	7	102.29	9	103.89	103.50	-2	5,776	-0.03%
2019/01/25	0	0.00	3	99.00	97.80	-3	5,723	-0.05%
2019/01/24	0	0.00	2	97.10	97.60	-2	5,816	-0.03%
2019/01/23	0	0.00	1	97.80	97.10	-1	5,890	-0.02%
2019/01/22	4	95.93	1	95.80	95.80	3	5,909	0.05%
2019/01/21	1	96.90	0	0.00	97.90	1	5,956	0.02%
2019/01/18	2	95.95	2	95.60	96.10	0	6,054	0.00%
2019/01/17	0	0.00	5	95.30	94.40	-5	6,189	-0.08%
2019/01/16	4	98.23	1	98.00	96.70	3	6,297	0.05%
2019/01/15	0	0.00	2	97.70	98.50	-2	6,356	-0.03%
2019/01/14	1	98.00	3	98.80	96.40	-2	6,442	-0.03%
2019/01/11	7	97.64	6	97.20	97.00	1	6,424	0.02%
2019/01/10	1	95.20	1	95.70	94.80	0	6,384	0.00%
2019/01/09	9	94.89	6	95.12	94.80	3	6,452	0.05%
2019/01/08	4	93.03	3	93.30	92.50	1	6,430	0.02%
2019/01/07	0	0.00	3	93.87	94.10	-3	6,434	-0.05%
2019/01/04	1	85.20	2	85.05	85.60	-1	6,603	-0.02%
2019/01/03	0	0.00	6	86.85	86.20	-6	6,593	-0.09%
2019/01/02	2	89.15	1	90.70	89.30	1	6,852	0.01%
2018/12/27	1	91.20	1	91.90	90.50	0	7,115	0.00%
2018/12/26	1	90.60	1	91.70	89.50	0	7,151	0.00%
2018/12/25	1	89.50	0	0.00	90.30	1	7,221	0.01%
2018/12/24	0	0.00	1	92.50	93.20	-1	7,331	-0.01%
2018/12/22	1	91.30	0	0.00	91.40	1	7,465	0.01%
2018/12/21	12	92.20	12	90.90	92.20	0	7,541	0.00%
2018/12/20	1	93.00	2	92.05	91.20	-1	7,569	-0.01%
2018/12/19	2	96.65	0	0.00	94.20	2	7,674	0.03%
2018/12/18	0	0.00	1	94.90	96.10	-1	7,724	-0.01%
2018/12/17	0	0.00	1	93.90	94.70	-1	7,845	-0.01%
2018/12/14	3	93.73	1	94.50	94.40	2	8,213	0.02%
2018/12/13	2	95.10	1	96.30	95.10	1	8,280	0.01%
2018/12/12	1	97.10	2	96.50	97.10	-1	8,388	-0.01%
2018/12/11	1	93.60	1	93.50	93.60	0	8,382	0.00%
2018/12/10	2	92.60	1	95.20	92.20	1	8,455	0.01%
2018/12/07	6	97.33	6	97.45	97.70	0	8,502	0.00%
2018/12/06	6	100.18	3	98.33	96.70	3	8,533	0.04%
2018/12/05	35	104.46	18	104.89	104.00	17	8,499	0.20%
2018/12/04	6	107.75	3	108.00	107.00	3	8,601	0.03%
2018/12/03	8	107.06	20	107.23	109.00	-12	8,778	-0.14%
2018/11/30	3	102.67	4	100.30	103.00	-1	8,841	-0.01%
2018/11/29	1	96.90	2	98.10	96.90	-1	8,481	-0.01%
2018/11/28	3	95.77	2	94.00	95.70	1	8,784	0.01%
2018/11/27	0	0.00	2	90.65	91.80	-2	8,883	-0.02%
2018/11/26	4	88.80	2	89.70	88.60	2	9,111	0.02%
2018/11/23	11	91.11	11	92.00	89.70	0	9,063	0.00%
2018/11/22	4	94.00	3	95.83	91.40	1	9,103	0.01%
2018/11/21	6	93.52	9	93.80	93.80	-3	9,148	-0.03%
2018/11/20	7	92.51	10	93.08	93.60	-3	9,154	-0.03%
2018/11/19	2	92.60	2	92.00	93.30	0	8,987	0.00%
2018/11/16	1	90.90	0	0.00	90.20	1	8,948	0.01%
2018/11/15	12	90.17	3	90.60	91.70	9	8,968	0.10%
2018/11/14	3	93.07	11	93.50	90.20	-8	8,919	-0.09%
2018/11/13	24	91.77	0	0.00	92.80	24	8,820	0.27%
2018/11/12	1	94.90	11	94.79	94.60	-10	8,743	-0.11%
2018/11/09	1	97.00	13	98.90	98.80	-12	8,698	-0.14%
2018/11/08	8	100.74	4	103.13	98.20	4	8,690	0.05%
2018/11/07	3	102.67	4	102.50	103.00	-1	8,657	-0.01%
2018/11/06	10	103.55	9	103.61	100.00	1	8,741	0.01%
2018/11/05	5	101.10	5	100.36	101.00	0	8,596	0.00%
2018/11/02	5	102.20	4	103.50	103.50	1	8,613	0.01%
2018/11/01	1	106.50	4	104.25	106.50	-3	8,549	-0.04%
2018/10/31	5	100.44	8	100.90	102.50	-3	8,581	-0.03%
2018/10/30	4	97.10	10	95.80	96.50	-6	8,636	-0.07%
2018/10/29	15	95.87	8	95.10	96.00	7	8,682	0.08%
2018/10/26	1	93.40	2	95.15	93.60	-1	8,720	-0.01%
2018/10/25	4	96.43	7	96.79	94.40	-3	8,792	-0.03%
2018/10/24	7	108.79	5	110.30	104.00	2	8,961	0.02%
2018/10/23	11	113.68	4	113.63	112.00	7	8,839	0.08%
2018/10/22	3	116.83	3	116.83	118.00	0	8,868	0.00%
2018/10/19	7	109.93	8	108.25	112.00	-1	8,768	-0.01%
2018/10/18	6	113.75	6	112.92	111.00	0	8,738	0.00%
2018/10/17	2	111.00	3	112.50	111.50	-1	8,765	-0.01%
2018/10/16	7	111.93	4	114.38	111.50	3	8,813	0.03%
2018/10/15	1	111.00	5	112.00	114.00	-4	8,805	-0.05%
2018/10/12	5	106.60	7	106.79	110.50	-2	8,895	-0.02%
2018/10/11	2	105.00	1	105.00	105.00	1	8,925	0.01%
2018/10/09	5	118.70	4	119.88	116.50	1	9,021	0.01%
2018/10/08	1	131.50	2	129.00	129.00	-1	8,845	-0.01%
2018/10/05	4	125.88	10	128.40	127.00	-6	8,806	-0.07%
2018/10/04	4	132.63	0	0.00	134.00	4	8,756	0.05%
2018/10/03	2	133.00	2	135.25	132.00	0	8,749	0.00%
2018/10/02	4	134.63	4	136.38	134.00	0	8,704	0.00%
2018/10/01	2	134.75	5	134.10	135.50	-3	8,647	-0.03%
2018/09/28	2	129.75	2	130.50	129.00	0	8,659	0.00%
2018/09/27	1	128.00	3	126.50	126.50	-2	8,729	-0.02%
2018/09/26	3	130.83	4	131.25	128.00	-1	8,715	-0.01%
2018/09/25	5	127.30	5	124.90	129.00	0	8,638	0.00%
2018/09/21	2	126.50	3	128.00	129.00	-1	8,606	-0.01%
2018/09/20	17	125.94	10	124.60	123.50	7	8,533	0.08%
2018/09/19	0	0.00	1	135.50	131.50	-1	8,224	-0.01%
2018/09/18	4	132.63	18	132.31	131.50	-14	8,197	-0.17%
2018/09/14	1	140.00	0	0.00	143.00	1	8,109	0.01%
2018/09/13	0	0.00	2	137.00	135.50	-2	8,062	-0.02%
2018/09/12	1	139.50	2	139.50	140.00	-1	8,028	-0.01%
2018/09/11	4	141.63	14	139.07	142.50	-10	8,086	-0.12%
2018/09/10	16	146.53	14	143.86	139.00	2	8,060	0.02%
2018/09/07	4	147.88	4	148.00	146.50	0	7,916	0.00%
2018/09/06	19	159.05	12	156.42	151.50	7	7,744	0.09%
2018/09/05	9	168.00	3	169.50	168.00	6	7,470	0.08%
2018/09/04	22	163.59	10	165.80	166.50	12	7,414	0.16%
2018/09/03	12	175.63	6	173.00	171.50	6	7,120	0.08%
2018/08/31	18	194.11	29	191.43	190.50	-11	7,035	-0.16%
2018/08/30	1	199.50	0	0.00	201.50	1	7,098	0.01%
2018/08/29	11	203.36	28	202.63	201.50	-17	7,421	-0.23%
2018/08/28	1	201.00	4	203.75	200.50	-3	7,395	-0.04%
2018/08/27	3	194.33	3	194.83	198.00	0	7,365	0.00%
2018/08/23	2	192.25	1	193.50	192.00	1	7,421	0.01%
2018/08/22	3	195.33	2	194.25	193.50	1	7,470	0.01%
2018/08/21	0	0.00	1	191.00	191.50	-1	7,620	-0.01%
2018/08/20	8	188.50	5	187.60	187.00	3	7,684	0.04%
2018/08/17	2	188.00	2	193.50	187.00	0	7,721	0.00%
2018/08/16	1	185.00	1	189.50	190.00	0	7,759	0.00%
2018/08/15	0	0.00	2	189.50	190.00	-2	7,782	-0.03%
2018/08/14	0	0.00	2	192.75	196.00	-2	7,778	-0.03%
2018/08/13	3	189.33	7	190.07	188.00	-4	7,858	-0.05%
2018/08/10	8	202.56	2	202.00	200.00	6	7,807	0.08%
2018/08/09	3	198.33	3	200.17	203.50	0	8,169	0.00%
2018/08/08	3	203.33	4	202.13	201.00	-1	8,208	-0.01%
2018/08/07	13	204.04	2	205.25	202.50	11	8,391	0.13%
2018/08/06	4	213.50	2	214.75	211.00	2	8,380	0.02%
2018/08/03	2	210.25	2	209.50	209.00	0	8,350	0.00%
2018/08/02	1	211.00	40	213.06	206.00	-39	8,545	-0.46%
2018/08/01	46	210.96	52	210.88	212.00	-6	8,555	-0.07%
2018/07/31	58	208.04	7	209.86	207.50	51	8,416	0.61%
2018/07/30	1	198.00	1	196.50	199.00	0	8,201	0.00%
2018/07/27	1	199.00	8	197.25	200.00	-7	8,282	-0.08%
2018/07/26	1	197.00	2	197.00	196.00	-1	8,287	-0.01%
2018/07/25	5	197.50	11	196.64	198.00	-6	8,355	-0.07%
2018/07/24	6	192.00	1	191.50	196.50	5	8,395	0.06%
2018/07/23	7	195.71	6	192.08	193.50	1	8,447	0.01%
2018/07/20	1	201.00	1	202.00	202.50	0	8,554	0.00%
2018/07/19	5	205.40	3	203.83	203.00	2	8,715	0.02%
2018/07/18	11	202.18	8	201.75	204.00	3	8,977	0.03%
2018/07/17	21	198.40	14	195.43	195.00	7	8,872	0.08%
2018/07/16	3	193.50	9	193.39	193.50	-6	9,126	-0.07%
2018/07/13	1	185.00	4	185.25	189.00	-3	9,049	-0.03%
2018/07/12	2	179.50	5	177.90	182.50	-3	9,119	-0.03%
2018/07/11	3	172.50	24	172.00	172.00	-21	9,084	-0.23%
2018/07/10	1	174.00	4	175.63	176.00	-3	9,101	-0.03%
2018/07/09	5	173.70	3	173.83	174.00	2	9,205	0.02%
2018/07/06	4	172.00	4	175.38	175.00	0	9,166	0.00%
2018/07/05	9	178.00	3	173.83	172.50	6	9,139	0.07%
2018/07/04	0	0.00	5	188.10	187.50	-5	9,082	-0.06%
2018/07/03	5	184.90	2	190.50	185.00	3	9,072	0.03%
2018/07/02	1	192.50	1	191.50	191.50	0	9,031	0.00%
2018/06/29	1	196.00	3	195.83	198.00	-2	8,980	-0.02%
2018/06/28	4	193.63	0	0.00	192.50	4	8,912	0.04%
2018/06/27	4	194.63	8	195.00	194.50	-4	8,931	-0.04%
2018/06/22	0	0.00	1	195.00	194.00	-1	8,887	-0.01%
2018/06/21	1	198.50	3	200.50	199.00	-2	8,896	-0.02%
2018/06/20	20	207.25	4	207.38	206.00	16	8,915	0.18%
2018/06/19	18	210.53	1	216.00	210.00	17	8,930	0.19%
2018/06/15	18	216.50	0	0.00	216.50	18	8,980	0.20%
2018/06/14	2	218.25	4	217.00	214.00	-2	8,991	-0.02%
2018/06/13	2	214.50	7	211.86	214.00	-5	8,934	-0.06%
2018/06/12	17	210.62	18	212.61	210.00	-1	8,924	-0.01%
2018/06/11	3	219.83	1	219.00	218.00	2	8,957	0.02%
2018/06/08	4	221.75	0	0.00	219.00	4	8,926	0.04%
2018/06/07	27	222.78	17	222.50	221.50	10	8,943	0.11%
2018/06/06	12	212.88	42	210.02	218.00	-30	8,714	-0.34%
2018/06/05	2	200.00	0	0.00	198.50	2	8,385	0.02%
2018/06/04	1	200.50	2	200.75	200.00	-1	8,484	-0.01%
2018/05/31	1	192.50	2	198.50	191.50	-1	8,511	-0.01%
2018/05/30	5	196.60	0	0.00	196.00	5	8,484	0.06%
2018/05/29	11	202.59	9	201.89	199.00	2	8,478	0.02%
2018/05/28	13	198.08	11	197.14	200.00	2	8,326	0.02%
2018/05/25	7	196.86	2	196.25	194.50	5	8,379	0.06%
2018/05/24	8	192.88	43	192.44	195.50	-35	8,425	-0.42%
2018/05/23	1	191.00	1	191.00	191.50	0	8,478	0.00%
2018/05/22	2	197.50	2	197.50	195.50	0	8,546	0.00%
2018/05/21	15	198.60	11	197.77	196.50	4	8,659	0.05%
2018/05/18	5	194.20	2	193.00	192.00	3	8,555	0.04%
2018/05/17	12	198.00	18	198.19	196.00	-6	8,596	-0.07%
2018/05/16	6	182.58	7	185.57	187.00	-1	8,314	-0.01%
2018/05/15	31	189.24	29	188.21	186.00	2	8,327	0.02%
2018/05/14	1	184.00	4	187.00	185.50	-3	8,331	-0.04%
2018/05/11	0	0.00	17	182.53	182.50	-17	8,330	-0.20%
2018/05/10	57	180.40	49	179.82	180.00	8	8,365	0.10%
2018/05/09	0	0.00	2	174.50	175.00	-2	8,184	-0.02%
2018/05/08	11	170.91	3	170.50	169.50	8	8,220	0.10%
2018/05/07	6	172.00	4	171.25	171.00	2	8,486	0.02%
2018/05/04	4	167.25	3	168.00	168.00	1	8,737	0.01%
2018/05/03	4	171.75	15	176.17	170.00	-11	8,727	-0.13%
2018/05/02	11	180.50	9	176.33	176.00	2	8,850	0.02%
2018/04/30	3	177.50	8	177.88	179.50	-5	8,945	-0.06%
2018/04/27	27	176.76	25	177.10	175.00	2	9,164	0.02%
2018/04/26	15	187.50	17	178.03	176.50	-2	9,324	-0.02%
2018/04/25	36	185.08	25	183.34	184.50	11	9,226	0.12%
2018/04/24	25	176.50	18	181.28	186.00	7	9,094	0.08%
2018/04/23	24	177.60	9	175.72	175.00	15	8,726	0.17%
2018/04/20	5	175.80	8.2	178.41	177.00	-3.2	8,723	-0.04%
2018/04/19	2.1	164.31	2	163.25	165.50	0.1	8,362	0.00%
2018/04/18	6	166.42	2	162.75	164.00	4	8,374	0.05%
2018/04/17	12	174.50	12	169.92	169.00	0	8,265	0.00%
2018/04/16	10	175.00	22	175.57	175.50	-12	8,334	-0.14%
2018/04/13	4	174.50	1	173.00	173.50	3	8,404	0.04%
2018/04/12	1	166.00	1	167.00	167.00	0	8,468	0.00%
2018/04/11	3	167.33	21	165.95	165.50	-18	8,560	-0.21%
2018/04/10	13	174.08	3	174.83	170.00	10	8,480	0.12%
2018/04/09	1	173.00	0	0.00	173.00	1	8,460	0.01%
2018/03/31	2	181.25	2	180.25	179.50	0	8,556	0.00%
2018/03/30	2	181.75	9	182.83	180.00	-7	8,644	-0.08%
2018/03/29	10	179.00	4	176.50	176.50	6	8,818	0.07%
2018/03/28	12	176.63	12	177.50	177.50	0	8,834	0.00%
2018/03/27	2	180.25	2	179.00	179.00	0	8,879	0.00%
2018/03/26	12	175.42	16	174.91	175.50	-4	9,000	-0.04%
2018/03/23	18	172.64	13	172.19	172.00	5	9,038	0.06%
2018/03/22	37	185.14	39	180.87	180.00	-2	9,144	-0.02%
2018/03/21	11	182.14	12	184.25	184.00	-1	9,056	-0.01%
2018/03/20	23	181.54	21	180.14	180.00	2	8,976	0.02%
2018/03/19	13	181.69	11	181.27	181.00	2	8,996	0.02%
2018/03/16	23	183.72	20	181.50	181.50	3	9,030	0.03%
2018/03/15	14	181.57	14	182.71	182.50	0	9,081	0.00%
2018/03/14	2	179.50	1	180.50	179.00	1	9,056	0.01%
2018/03/13	27	178.67	32	181.06	182.50	-5	9,168	-0.05%
2018/03/12	24	177.44	26	178.17	178.00	-2	9,358	-0.02%
2018/03/09	15.1	174.63	10	172.00	172.00	5.1	9,318	0.05%
2018/03/08	48	175.00	18	175.64	175.00	30	9,333	0.32%
2018/03/07	4	166.25	4	165.38	165.50	0	9,347	0.00%
2018/03/06	16	173.78	14	169.43	169.00	2	9,398	0.02%
2018/03/05	16	177.09	15	173.43	173.00	1	9,451	0.01%
2018/03/02	9	175.44	3	176.00	176.50	6	9,541	0.06%
2018/03/01	5	175.90	6	177.42	177.50	-1	9,597	-0.01%
2018/02/27	11	181.23	17	179.94	178.50	-6	9,680	-0.06%
2018/02/26	14	179.07	11	177.91	177.50	3	9,634	0.03%
2018/02/23	23	183.91	9.1	178.34	177.50	14	9,644	0.14%
2018/02/22	14	177.68	10	179.00	177.00	4	9,731	0.04%
2018/02/21	22	177.23	36	178.81	179.00	-14	9,704	-0.14%
2018/02/12	16	167.31	9	164.00	163.00	7	9,741	0.07%
2018/02/09	10.1	158.04	27	160.15	166.50	-17	9,775	-0.17%
2018/02/08	11	170.27	0	0.00	169.00	11	9,733	0.11%
2018/02/07	10	177.50	5	172.00	172.00	5	9,799	0.05%
2018/02/06	18	177.69	61	178.61	171.50	-43	9,958	-0.43%
2018/02/05	20	190.03	14	190.04	190.00	6	9,950	0.06%
2018/02/02	12	204.83	10	203.00	202.00	2	10,153	0.02%
2018/02/01	31	216.16	48	212.00	210.50	-17	10,531	-0.16%
2018/01/31	26	215.44	7	214.43	217.00	19	10,678	0.18%
2018/01/30	35	220.29	24	216.77	214.00	11	10,762	0.10%
2018/01/29	19	212.79	31	215.08	218.00	-12	10,715	-0.11%
2018/01/26	38	203.75	21	203.31	204.00	17	10,589	0.16%
2018/01/25	22	203.27	29	209.10	202.50	-7	10,655	-0.07%
2018/01/24	30	201.50	58	197.18	204.00	-28	10,599	-0.26%
2018/01/23	44	201.56	28	198.57	197.50	16	10,539	0.15%
2018/01/22	34	185.12	44	191.60	195.00	-10	10,463	-0.10%
2018/01/19	32	190.97	11	185.05	184.50	21	10,350	0.20%
2018/01/18	26	194.81	22	194.30	190.00	4	10,387	0.04%
2018/01/17	33	195.91	10	193.50	193.50	23	10,416	0.22%
2018/01/16	13	195.19	17	200.21	200.00	-4	10,480	-0.04%
2018/01/15	20	197.00	40	195.04	195.00	-20	10,543	-0.19%
2018/01/12	32	194.88	16	195.81	194.50	16	10,864	0.15%
2018/01/11	25	192.90	26	193.44	193.00	-1	11,020	-0.01%
2018/01/10	37	197.20	30	192.17	192.00	7	11,461	0.06%
2018/01/09	45	206.62	42	204.13	200.00	3	11,546	0.03%
2018/01/08	14	201.07	41	205.71	207.00	-27	11,654	-0.23%
2018/01/05	58	202.61	21	202.45	201.50	37	11,537	0.32%
2018/01/04	27	199.13	20	198.50	198.50	7	11,535	0.06%
2018/01/03	11	203.55	10	201.00	201.00	1	11,597	0.01%
2018/01/02	11	198.68	16	198.31	198.50	-5	11,683	-0.04%