GIS-KY (6456)-元大-大雅券商分點個股進出

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
49.55
漲跌
▲0.40
漲幅
+0.81%
成交量
673張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/12/03	0	0.00	1	50.30	49.55	-1	892	-0.11%
2024/11/28	2	49.13	0	0.00	48.95	2	894	0.22%
2024/11/27	3	50.40	0	0.00	50.00	3	885	0.34%
2024/11/25	1	51.70	0	0.00	53.00	1	878	0.11%
2024/11/22	0	0.00	2	52.70	52.90	-2	846	-0.24%
2024/11/20	2	50.90	0	0.00	50.90	2	804	0.25%
2024/11/18	1	52.30	0	0.00	52.00	1	772	0.13%
2024/11/14	1	53.60	0	0.00	53.40	1	748	0.13%
2024/11/12	0	0.00	2	54.30	54.30	-2	730	-0.27%
2024/11/08	1	57.00	0	0.00	56.90	1	702	0.14%
2024/11/07	0	0.00	1	57.80	58.10	-1	695	-0.14%
2024/11/04	1	56.90	0	0.00	56.80	1	665	0.15%
2024/10/24	2	58.85	0	0.00	59.00	2	669	0.30%
2024/10/23	1	58.80	0	0.00	58.90	1	662	0.15%
2024/10/22	1	57.20	0	0.00	57.20	1	638	0.16%
2024/10/08	0	0.00	4	57.30	57.20	-4	868	-0.46%
2024/10/07	0	0.00	1	58.20	58.20	-1	913	-0.11%
2024/09/30	0	0.00	2	58.50	58.40	-2	1,015	-0.20%
2024/09/18	0	0.00	0	58.40	58.20	0	1,065	0.00%
2024/09/16	0	59.70	1	59.10	59.60	-1	1,091	-0.09%
2024/09/10	1	57.20	2	57.90	56.70	-1	1,201	-0.08%
2024/09/09	1	56.50	1	57.00	57.80	0	1,267	0.00%
2024/09/04	1	56.90	0	0.00	56.50	1	1,275	0.08%
2024/09/03	3	60.40	0	0.00	59.60	3	1,275	0.24%
2024/09/02	0	0.00	1	61.00	60.70	-1	1,297	-0.08%
2024/08/19	0	0.00	0.1	59.00	59.10	-0.1	1,576	-0.01%
2024/08/07	0	0.00	1	57.80	58.00	-1	1,727	-0.06%
2024/08/06	0	0.00	1	56.40	55.40	-1	1,725	-0.06%
2024/08/05	4	58.10	0	0.00	57.10	4	1,713	0.23%
2024/08/02	0	0.00	2	63.45	63.40	-2	1,696	-0.12%
2024/08/01	0.1	64.80	0	0.00	65.10	0.1	1,709	0.01%
2024/07/31	0.1	63.10	2	62.70	62.80	-1.9	1,732	-0.11%
2024/07/29	1	65.00	0	0.00	62.10	1	1,756	0.06%
2024/07/26	10	65.15	0	0.00	65.40	10	1,775	0.56%
2024/07/19	2	67.75	7	68.10	67.80	-5	1,742	-0.29%
2024/07/15	2	70.60	0	0.00	70.40	2	1,690	0.12%
2024/07/12	2	73.20	7	73.10	73.30	-5	1,666	-0.30%
2024/07/11	1	72.70	1	72.20	72.10	0	1,647	0.00%
2024/07/10	10.1	73.72	2	73.25	73.20	8.1	1,635	0.50%
2024/07/08	1	72.20	4	72.50	71.50	-3	1,496	-0.20%
2024/07/05	2	67.75	0	0.00	69.30	2	1,426	0.14%
2024/07/04	1	67.00	0	0.00	67.30	1	1,413	0.07%
2024/07/03	0.1	66.90	0	0.00	66.90	0.1	1,437	0.01%
2024/07/02	0.1	66.60	0	0.00	66.40	0.1	1,439	0.01%
2024/07/01	0	0.00	0	67.60	67.30	0	1,436	0.00%
2024/06/28	0	0.00	1	68.60	68.00	-1	1,445	-0.07%
2024/06/27	1.1	67.81	0	0.00	67.40	1.1	1,452	0.08%
2024/06/25	0.1	68.50	0	0.00	69.40	0.1	1,533	0.01%
2024/06/21	4.6	70.28	2	71.00	70.90	2.6	1,529	0.17%
2024/06/20	1	70.70	5	70.80	70.80	-4	1,505	-0.27%
2024/06/18	0	0.00	2	68.25	68.40	-2	1,418	-0.14%
2024/06/14	7	69.10	11	67.41	68.90	-4	1,403	-0.29%
2024/06/13	0	0.00	1	65.40	64.80	-1	1,335	-0.07%
2024/06/11	1	65.10	2	65.30	65.00	-1	1,332	-0.08%
2024/06/06	2	65.20	0	0.00	64.70	2	1,328	0.15%
2024/06/04	11.5	66.82	0	0.00	66.80	11.5	1,314	0.87%
2024/06/03	3	68.87	3	68.07	68.00	0	1,317	0.00%
2024/05/30	0	0.00	1	66.80	66.60	-1	1,279	-0.08%
2024/05/29	6	67.63	0	0.00	67.40	6	1,276	0.47%
2024/05/28	11	69.67	9	70.07	68.30	2	1,252	0.16%
2024/05/27	1	68.10	1	67.80	67.90	0	1,118	0.00%
2024/05/22	0	0.00	2	66.90	67.00	-2	1,112	-0.18%
2024/05/21	0	0.00	1	66.10	66.30	-1	1,104	-0.09%
2024/05/20	0	0.00	3	65.93	66.40	-3	1,100	-0.27%
2024/05/17	3	65.33	5	64.98	64.90	-2	1,085	-0.18%
2024/05/16	1	65.50	1	65.90	66.70	0	1,072	0.00%
2024/05/15	4	65.25	7	65.06	65.20	-3	1,019	-0.29%
2024/05/10	1	62.00	0	0.00	62.10	1	975	0.10%
2024/05/07	0	0.00	0	61.10	61.60	0	962	0.00%
2024/05/06	1	63.00	0	0.00	62.90	1	942	0.11%
2024/05/03	1	62.00	1	62.30	62.20	0	914	0.00%
2024/04/30	0	61.60	3	61.10	61.30	-3	912	-0.33%
2024/04/29	0	0.00	1.1	58.85	59.50	-1.1	875	-0.13%
2024/04/25	0	0.00	1	57.70	57.80	-1	886	-0.12%
2024/04/23	0	0.00	2	56.90	57.10	-2	893	-0.22%
2024/04/22	0	0.00	1	56.50	56.30	-1	893	-0.11%
2024/04/19	2	56.70	0	0.00	56.40	2	892	0.22%
2024/04/17	0.2	58.30	3	58.53	58.10	-2.8	874	-0.32%
2024/04/16	4	58.15	0	0.00	57.20	4	873	0.46%
2024/04/11	0	0.00	0.1	60.60	61.00	-0.1	872	-0.01%
2024/04/09	3	61.30	4	61.43	61.00	-1	877	-0.11%
2024/04/08	2	58.75	0.1	58.90	58.80	1.9	862	0.22%
2024/04/02	0	0.00	0	61.00	61.30	0	856	0.00%
2024/04/01	3.2	60.60	0	0.00	60.50	3.2	854	0.37%
2024/03/29	1	61.30	0	0.00	60.80	1	905	0.11%
2024/03/28	1	61.10	3	59.30	60.00	-2	891	-0.22%
2024/03/27	5	56.40	9	56.72	57.40	-4	838	-0.48%
2024/03/26	1	57.70	1	57.90	57.40	0	816	0.00%
2024/03/25	0	0.00	1	58.60	58.60	-1	817	-0.12%
2024/03/22	2	57.75	0	0.00	58.20	2	827	0.24%
2024/03/13	2	57.00	1	58.30	56.90	1	970	0.10%
2024/03/12	0	0.00	1	57.20	57.40	-1	973	-0.10%
2024/03/11	0	0.00	5	56.10	56.20	-5	975	-0.51%
2024/03/08	1	56.10	1.2	56.35	56.10	-0.2	973	-0.02%
2024/03/07	1	57.00	2	57.45	56.70	-1	969	-0.10%
2024/03/06	2	58.50	0	0.00	58.50	2	970	0.21%
2024/03/05	0	0.00	2	59.60	59.00	-2	984	-0.20%
2024/03/04	0	0.00	2	59.15	59.20	-2	992	-0.20%
2024/03/01	0	0.00	4	57.78	58.00	-4	1,011	-0.40%
2024/02/29	2	57.00	5	57.20	58.20	-3	1,035	-0.29%
2024/02/27	6	58.13	2	58.10	58.10	4	1,068	0.37%
2024/02/23	3	61.23	0	0.00	61.00	3	1,138	0.26%
2024/02/22	0	0.00	1	62.30	62.30	-1	1,148	-0.09%
2024/02/19	0	0.00	1	62.00	61.90	-1	1,306	-0.08%
2024/02/05	1	60.20	0	0.00	60.20	1	1,377	0.07%
2024/02/02	1	61.30	0	0.00	61.20	1	1,372	0.07%
2024/02/01	1	62.10	0	0.00	62.10	1	1,363	0.07%
2024/01/30	4	63.23	0	0.00	63.20	4	1,367	0.29%
2024/01/29	2	64.00	0	0.00	64.10	2	1,364	0.15%
2024/01/24	1	66.50	4	65.80	65.30	-3	1,358	-0.22%
2024/01/22	0	0.00	1	64.60	63.80	-1	1,331	-0.08%
2024/01/12	1	63.00	0	0.00	62.50	1	1,309	0.08%
2024/01/10	2	62.75	0	0.00	62.50	2	1,310	0.15%
2024/01/09	3	64.03	0	0.00	63.60	3	1,305	0.23%
2024/01/08	0	0.00	3.1	64.61	64.70	-3.1	1,296	-0.24%
2024/01/05	0	0.00	1	65.30	65.30	-1	1,291	-0.08%
2024/01/04	3	64.23	1	64.00	64.00	2	1,284	0.16%
2024/01/03	1	65.30	5	65.34	65.30	-4	1,281	-0.31%
2024/01/02	1	66.10	0	0.00	66.60	1	1,270	0.08%
2023/12/28	1	65.90	0	0.00	66.40	1	1,265	0.08%
2023/12/27	1	66.50	2	66.40	66.20	-1	1,264	-0.08%
2023/12/26	1	66.70	0	0.00	66.10	1	1,265	0.08%
2023/12/25	6	67.27	2	67.30	67.50	4	1,204	0.33%
2023/12/22	2	66.60	0	0.00	66.50	2	1,205	0.17%
2023/12/21	2	66.30	1	66.80	66.60	1	1,200	0.08%
2023/12/19	1	66.00	0	0.00	65.90	1	1,208	0.08%
2023/12/18	0	0.00	3	66.97	66.60	-3	1,201	-0.25%
2023/12/15	1	67.20	6	67.05	66.90	-5	1,185	-0.42%
2023/12/14	3	64.07	0	0.00	64.70	3	1,085	0.28%
2023/12/13	3	63.77	0	0.00	63.60	3	1,088	0.28%
2023/12/12	1.1	65.30	3	64.37	64.90	-2	1,086	-0.18%
2023/12/11	2	63.50	0	0.00	63.40	2	1,071	0.19%
2023/12/08	1	65.00	0	0.00	64.30	1	1,067	0.09%
2023/12/07	0	0.00	1	64.30	64.40	-1	1,066	-0.09%
2023/12/06	3	64.10	5	63.70	64.00	-2	1,064	-0.19%
2023/12/05	1	64.60	1	64.60	64.60	0	1,063	0.00%
2023/12/01	1	65.70	0	0.00	65.30	1	1,066	0.09%
2023/11/28	1.1	66.87	2	66.50	66.80	-0.9	1,037	-0.09%
2023/11/24	4.1	66.62	8	66.50	66.80	-3.9	992	-0.39%
2023/11/22	0	0.00	1	63.10	63.00	-1	859	-0.12%
2023/11/21	5	62.86	0	0.00	62.70	5	859	0.58%
2023/11/20	2	63.70	6	63.50	63.40	-4	859	-0.47%
2023/11/17	1	62.60	1	62.50	62.50	0	831	0.00%
2023/11/16	6	63.28	10	64.07	63.40	-4	806	-0.50%
2023/11/15	1	59.72	2	59.85	61.30	-1	703	-0.14%
2023/11/14	0.2	57.16	0	0.00	56.80	0.2	655	0.03%
2023/11/13	1	56.80	0	0.00	56.80	1	655	0.15%
2023/11/09	0	59.30	0	0.00	59.10	0	645	0.00%
2023/10/31	0	0.00	2	57.20	55.80	-2	705	-0.28%
2023/10/30	2	56.10	0	0.00	56.20	2	711	0.28%
2023/10/27	1	56.60	0	0.00	56.40	1	715	0.14%
2023/10/23	0.6	58.20	0	0.00	57.80	0.6	739	0.08%
2023/10/20	0	0.00	2	58.10	58.30	-2	748	-0.27%
2023/10/18	0	0.00	1	58.80	58.30	-1	792	-0.13%
2023/10/17	2	59.50	0	0.00	59.30	2	803	0.25%
2023/10/16	1	59.20	0	0.00	59.10	1	818	0.12%
2023/10/13	1	59.30	0	0.00	59.30	1	831	0.12%
2023/10/12	2.1	59.11	0	0.00	59.50	2.1	835	0.25%
2023/10/11	0	0.00	2	58.50	58.20	-2	839	-0.24%
2023/10/05	0	0.00	1	58.90	59.00	-1	842	-0.12%
2023/10/04	3	57.47	2	57.80	57.80	1	853	0.12%
2023/10/03	2	59.60	1	59.30	59.00	1	871	0.11%
2023/10/02	4	58.75	0	0.00	58.70	4	890	0.45%
2023/09/27	1	59.60	0	0.00	59.30	1	898	0.11%
2023/09/19	0	0.00	0	62.70	62.50	0	922	0.00%
2023/09/18	1	62.70	0	0.00	62.70	1	922	0.11%
2023/09/15	0.1	62.30	0	0.00	61.70	0.1	916	0.01%
2023/09/13	0	0.00	1	62.30	61.90	-1	945	-0.11%
2023/09/12	1	61.00	0	0.00	61.70	1	963	0.10%
2023/09/08	2	61.75	0	0.00	61.50	2	998	0.20%
2023/09/07	0	62.80	0	0.00	62.70	0	1,050	0.00%
2023/09/01	1	63.00	0	0.00	63.10	1	1,134	0.09%
2023/08/28	1	60.90	0	0.00	60.90	1	1,343	0.07%
2023/08/24	2	61.70	2	62.05	61.50	0	1,367	0.00%
2023/08/23	0	0.00	1	62.20	62.30	-1	1,374	-0.07%
2023/08/21	0	0.00	2	63.00	63.00	-2	1,391	-0.14%
2023/08/17	1	62.30	0	0.00	64.00	1	1,404	0.07%
2023/08/16	1	62.60	0	0.00	63.50	1	1,413	0.07%
2023/08/15	1	64.00	0	0.00	64.00	1	1,410	0.07%
2023/08/14	2	64.40	0.1	64.20	63.90	2	1,427	0.14%
2023/08/11	0	0.00	1	67.60	66.60	-1	1,431	-0.07%
2023/08/08	0.1	66.40	0	0.00	66.30	0.1	1,441	0.00%
2023/08/07	1	67.20	0	0.00	67.20	1	1,457	0.07%
2023/07/24	1	65.70	1	67.30	68.00	0	1,561	0.00%
2023/07/21	0.1	67.70	1	66.90	66.90	-0.9	1,540	-0.06%
2023/07/19	2	68.35	0	0.00	67.80	2	1,541	0.13%
2023/07/17	0	0.00	5	69.26	69.60	-5	1,542	-0.32%
2023/07/13	2	69.20	2	69.90	69.00	0	1,578	0.00%
2023/07/11	3	68.73	0	0.00	68.70	3	1,626	0.18%
2023/07/07	3	70.30	1	70.60	70.40	2	1,594	0.13%
2023/07/06	0.3	72.70	0	0.00	72.10	0.3	1,573	0.02%
2023/07/04	0.1	73.00	3	73.10	73.10	-2.9	1,549	-0.19%
2023/06/30	2	72.90	0	0.00	72.90	2	1,550	0.13%
2023/06/29	4	73.05	0	0.00	72.80	4	1,548	0.26%
2023/06/28	3	73.47	0	0.00	73.50	3	1,520	0.20%
2023/06/27	0.7	73.60	0	0.00	73.10	0.7	1,520	0.05%
2023/06/26	3	74.27	0	0.00	74.30	3	1,496	0.20%
2023/06/21	2	74.60	0	0.00	74.60	2	1,495	0.13%
2023/06/20	0	0.00	1	74.70	74.80	-1	1,490	-0.07%
2023/06/19	5	74.62	0.5	74.40	74.20	4.5	1,474	0.31%
2023/06/16	1	74.30	0	0.00	74.40	1	1,455	0.07%
2023/06/15	0	0.00	1	75.20	75.00	-1	1,440	-0.07%
2023/06/14	1	76.40	7	75.50	75.60	-6	1,430	-0.42%
2023/06/13	23.1	76.14	1	76.31	76.20	22.1	1,420	1.55%
2023/06/12	0	75.70	0	0.00	75.70	0	1,365	0.00%
2023/06/09	4	74.28	2	74.20	74.80	2	1,345	0.15%
2023/06/08	2	74.65	1	74.90	74.50	1	1,340	0.07%
2023/06/07	4.1	75.69	3	75.67	75.60	1.1	1,353	0.08%
2023/06/06	7	77.19	2	78.20	76.70	5	1,323	0.38%
2023/06/05	7	77.19	5	76.88	79.80	2	1,248	0.16%
2023/06/02	3	74.23	8	74.43	74.30	-5	1,157	-0.43%
2023/06/01	6	74.20	0	0.00	74.50	6	1,154	0.52%
2023/05/31	1	73.50	0	0.00	73.50	1	1,144	0.09%
2023/05/30	0.5	73.50	2	73.50	73.30	-1.5	1,142	-0.13%
2023/05/29	0	0.00	1	76.20	75.40	-1	1,138	-0.09%
2023/05/26	1	74.70	0	0.00	74.40	1	1,118	0.09%
2023/05/25	2	75.60	0	0.00	75.30	2	1,113	0.18%
2023/05/24	0	0.00	1	76.00	75.60	-1	1,114	-0.09%
2023/05/22	0	0.00	0.4	76.30	76.00	-0.4	1,126	-0.04%
2023/05/18	0	0.00	1	75.60	75.30	-1	1,162	-0.09%
2023/05/17	1	74.80	0	0.00	74.50	1	1,143	0.09%
2023/05/12	1	74.30	0	0.00	74.40	1	1,110	0.09%
2023/05/11	1	75.20	0	0.00	75.10	1	1,101	0.09%
2023/05/10	0.2	76.30	0	0.00	76.60	0.2	1,108	0.02%
2023/05/08	0	0.00	1	76.60	77.50	-1	1,121	-0.09%
2023/05/05	4	77.65	1	77.10	77.10	3	1,086	0.28%
2023/05/04	2.5	78.40	0	0.00	78.80	2.5	1,070	0.23%
2023/04/28	1	79.50	1	79.90	79.50	0	1,095	0.00%
2023/04/27	1	79.30	0	0.00	79.30	1	1,096	0.09%
2023/04/25	1	78.80	0	0.00	78.90	1	1,108	0.09%
2023/04/24	1	80.60	0	0.00	80.50	1	1,119	0.09%
2023/04/20	0.3	82.20	0	0.00	81.60	0.3	1,128	0.02%
2023/03/31	0	82.50	0	0.00	82.00	0	1,256	0.00%
2023/03/29	1	82.30	0	0.00	82.50	1	1,270	0.08%
2023/03/27	0	0.00	0	83.10	82.80	0	1,301	0.00%
2023/03/24	0	83.40	0	0.00	83.40	0	1,335	0.00%
2023/03/22	0	0.00	1	82.70	82.40	-1	1,449	-0.07%
2023/03/21	0	82.30	0	0.00	82.10	0	1,456	0.00%
2023/03/20	10	82.16	0	0.00	82.10	10	1,465	0.68%
2023/03/16	0	0.00	1	79.70	79.90	-1	1,465	-0.07%
2023/03/14	2	81.65	0	0.00	81.80	2	1,487	0.13%
2023/03/13	1	81.70	0	0.00	82.40	1	1,502	0.07%
2023/03/10	4	82.25	0	0.00	82.40	4	1,505	0.27%
2023/03/07	0	0.00	4	84.90	85.00	-4	1,542	-0.26%
2023/02/23	0	0.00	2	86.70	86.70	-2	1,625	-0.12%
2023/02/21	10	86.70	0	0.00	86.80	10	1,730	0.58%
2023/02/17	1	86.30	0	0.00	86.80	1	1,749	0.06%
2023/02/16	0	0.00	1.6	86.93	86.90	-1.6	1,737	-0.09%
2023/02/14	0	85.60	0.2	85.60	85.40	-0.2	1,773	-0.01%
2023/02/10	1	84.80	0	0.00	84.70	1	1,869	0.05%
2023/02/08	0	0.00	1	87.10	87.00	-1	2,073	-0.05%
2023/02/07	0	85.80	0	0.00	85.60	0	2,161	0.00%
2023/02/06	1	85.30	1	86.00	86.50	0	2,175	0.00%
2023/02/03	0	0.00	2	84.60	84.60	-2	2,158	-0.09%
2023/02/02	1	85.40	0	0.00	85.50	1	2,153	0.05%
2023/02/01	4.2	84.90	4	84.60	85.10	0.2	2,140	0.01%
2023/01/31	0.4	84.65	5	84.20	85.00	-4.6	2,127	-0.22%
2023/01/30	5	83.46	0	0.00	83.40	5	2,112	0.24%
2023/01/13	0	0.00	2	82.15	81.50	-2	2,163	-0.09%
2023/01/12	5	81.62	0	0.00	81.30	5	2,209	0.23%
2023/01/06	1	81.90	0	0.00	83.90	1	2,282	0.04%
2023/01/04	1	85.40	0	0.00	86.00	1	2,202	0.05%
2023/01/03	0	0.00	1	87.30	87.80	-1	2,204	-0.05%
2022/12/30	1	87.70	0	0.00	88.00	1	2,266	0.04%
2022/12/28	0	0.00	1	89.20	89.30	-1	2,275	-0.04%
2022/12/26	0	0.00	6	92.50	92.50	-6	2,317	-0.26%
2022/12/21	4	93.50	0	0.00	93.40	4	2,428	0.16%
2022/12/19	3	94.30	0	0.00	94.30	3	2,471	0.12%
2022/12/16	0	0.00	7	92.97	94.90	-7	2,579	-0.27%
2022/12/15	10	95.90	2	94.75	93.50	8	2,550	0.31%
2022/12/14	10	95.58	16	94.74	95.60	-6	2,512	-0.24%
2022/12/06	1	91.80	2	91.85	91.70	-1	2,420	-0.04%
2022/12/05	5	91.90	5	92.00	92.00	0	2,397	0.00%
2022/12/01	1	90.50	1	91.30	90.90	0	2,370	0.00%
2022/11/25	0	0.00	2	87.20	86.80	-2	2,290	-0.09%
2022/11/24	1	88.60	3	88.00	88.20	-2	2,272	-0.09%
2022/11/23	0	0.00	2	87.40	87.50	-2	2,266	-0.09%
2022/11/22	3	88.60	2	87.90	88.20	1	2,255	0.04%
2022/11/21	8	91.18	8	89.60	89.60	0	2,244	0.00%
2022/11/18	3	91.67	2	92.40	92.10	1	2,206	0.05%
2022/11/17	1	88.30	1	89.30	89.20	0	2,153	0.00%
2022/11/16	0	0.00	1	87.60	87.50	-1	2,132	-0.05%
2022/11/15	0	0.00	2	87.95	87.80	-2	2,185	-0.09%
2022/11/11	0	0.00	2	86.80	86.70	-2	2,271	-0.09%
2022/11/10	1	87.30	10	87.40	87.40	-9	2,225	-0.40%
2022/11/09	12	87.60	2	87.00	87.00	10	2,211	0.45%
2022/11/08	0	0.00	6	87.17	87.00	-6	2,183	-0.27%
2022/11/07	3	85.47	1	86.90	85.70	2	2,137	0.09%
2022/11/04	4	84.03	1	83.50	85.00	3	2,025	0.15%
2022/11/03	0	0.00	14.2	83.57	85.70	-14.2	1,940	-0.73%
2022/11/01	11	77.57	0	0.00	77.50	11	1,803	0.61%
2022/10/31	2	78.70	2	78.25	77.80	0	1,792	0.00%
2022/10/28	4	78.58	3	77.93	77.90	1	1,789	0.06%
2022/10/26	1	80.70	1	79.50	79.10	0	1,782	0.00%
2022/10/25	1	81.80	0	0.00	80.50	1	1,768	0.06%
2022/10/24	5	83.60	6	83.00	82.00	-1	1,762	-0.06%
2022/10/21	0	0.00	1	82.40	81.60	-1	1,741	-0.06%
2022/10/20	1.2	83.62	0	0.00	82.10	1.2	1,712	0.07%
2022/10/19	0	0.00	1	84.50	83.90	-1	1,658	-0.06%
2022/10/18	3	81.10	16	81.55	82.70	-13	1,591	-0.82%
2022/10/17	4	79.78	0	0.00	80.30	4	1,565	0.26%
2022/10/14	5	79.40	0	0.00	81.60	5	1,530	0.33%
2022/10/12	5	80.36	3	79.80	79.60	2	1,480	0.14%
2022/10/11	4	80.28	0	0.00	79.60	4	1,466	0.27%
2022/10/07	0	0.00	27	83.93	84.70	-27	1,428	-1.89%
2022/10/06	5	83.40	1	82.70	82.80	4	1,358	0.29%
2022/09/30	2	72.80	2	75.60	76.60	0	1,317	0.00%
2022/09/29	5	74.96	6	75.73	76.00	-1	1,305	-0.08%
2022/09/28	3	77.97	2	74.80	74.80	1	1,294	0.08%
2022/09/27	0	0.00	2	82.35	82.30	-2	1,232	-0.16%
2022/09/26	1	80.30	0	0.00	79.10	1	1,199	0.08%
2022/09/23	5	83.32	11	85.10	82.00	-6	1,180	-0.51%
2022/09/21	1	78.90	0	0.00	79.30	1	1,075	0.09%
2022/09/15	0	0.00	1	82.10	81.20	-1	1,071	-0.09%
2022/09/12	1	80.70	6	80.60	80.70	-5	1,087	-0.46%
2022/09/07	1	76.80	0	0.00	77.40	1	1,123	0.09%
2022/09/05	1	78.90	0	0.00	77.50	1	1,119	0.09%
2022/09/01	0	0.00	9	80.09	79.80	-9	1,110	-0.81%
2022/08/31	5	80.60	0	0.00	80.60	5	1,103	0.45%
2022/08/30	7	80.27	1	80.10	80.30	6	1,099	0.55%
2022/08/26	0	0.00	5	82.00	81.50	-5	1,090	-0.46%
2022/08/25	10	80.75	5	81.50	80.70	5	1,074	0.47%
2022/08/24	0	0.00	1	80.50	80.50	-1	1,079	-0.09%
2022/08/23	1	80.50	0	0.00	81.50	1	1,097	0.09%
2022/08/22	22	81.70	0	0.00	81.40	22	1,105	1.99%
2022/08/19	3	84.20	1	81.10	83.60	2	1,037	0.19%
2022/08/18	1	76.40	0	0.00	76.60	1	924	0.11%
2022/08/09	0	0.00	6	74.40	74.50	-6	896	-0.67%
2022/08/02	0	0.00	1	75.30	75.00	-1	998	-0.10%
2022/07/27	1	77.00	0	0.00	77.60	1	992	0.10%
2022/07/26	2	77.05	0	0.00	76.90	2	996	0.20%
2022/07/22	3	77.03	0	0.00	76.60	3	997	0.30%
2022/07/21	1	76.70	0	0.00	77.30	1	1,004	0.10%
2022/07/05	0	0.00	1	74.40	72.60	-1	950	-0.11%
2022/07/01	2	73.55	3.1	72.90	72.10	-1.1	953	-0.11%
2022/06/30	2	76.65	0	0.00	76.50	2	941	0.21%
2022/06/27	0	0.00	1	79.60	79.90	-1	966	-0.10%
2022/06/22	2.3	76.66	0	0.00	75.90	2.3	986	0.23%
2022/06/21	0	0.00	1	78.80	79.10	-1	979	-0.10%
2022/06/20	1.1	78.81	0	0.00	77.50	1.1	981	0.11%
2022/06/17	1	79.50	1	80.90	81.00	0	970	0.00%
2022/06/16	1	80.60	0	0.00	80.50	1	975	0.10%
2022/06/13	0	0.00	12	85.13	85.00	-12	969	-1.24%
2022/06/09	6	88.20	1	87.40	87.90	5	985	0.51%
2022/06/06	5	88.22	1	88.30	87.60	4	1,039	0.38%
2022/06/01	5	88.60	0	0.00	88.10	5	1,104	0.45%
2022/05/31	8	90.00	0	0.00	90.90	8	1,086	0.74%
2022/05/24	0	0.00	1	85.90	85.50	-1	1,055	-0.09%
2022/05/20	1	85.00	9	84.87	84.90	-8	1,079	-0.74%
2022/05/12	1	80.60	0	0.00	80.60	1	1,057	0.09%
2022/05/10	7	85.74	0	0.00	86.50	7	1,023	0.68%
2022/05/06	0	0.00	1	92.10	92.40	-1	972	-0.10%
2022/04/29	3	91.90	0	0.00	91.70	3	995	0.30%
2022/04/25	7	92.79	0	0.00	92.40	7	1,007	0.69%
2022/04/22	0	0.00	3.1	95.84	95.90	-3.1	998	-0.31%
2022/04/21	1	97.40	1	97.00	96.40	0	1,026	0.00%
2022/04/20	0	0.00	1	96.70	95.90	-1	1,027	-0.10%
2022/04/19	1	95.00	2	96.00	96.20	-1	1,037	-0.10%
2022/04/12	0	0.00	2	92.00	92.90	-2	1,166	-0.17%
2022/04/07	0	0.00	13	96.85	96.70	-13	1,160	-1.12%
2022/03/30	0	0.00	3	96.90	97.00	-3	1,162	-0.26%
2022/03/25	0	0.00	1	95.90	95.80	-1	1,217	-0.08%
2022/03/23	1	95.90	1	96.80	96.30	0	1,234	0.00%
2022/03/22	0	0.00	1	95.20	95.90	-1	1,244	-0.08%
2022/03/21	0	0.00	4	95.33	96.00	-4	1,247	-0.32%
2022/03/15	7	90.60	0	0.00	90.20	7	1,261	0.55%
2022/03/14	7	92.17	0	0.00	92.30	7	1,249	0.56%
2022/03/11	8	93.35	1	93.50	93.10	7	1,247	0.56%
2022/03/10	6	94.02	0	0.00	94.00	6	1,270	0.47%
2022/03/09	1	92.90	0	0.00	93.30	1	1,259	0.08%
2022/03/08	5.1	93.41	8	93.21	94.10	-3	1,259	-0.23%
2022/03/07	3	91.43	0	0.00	91.50	3	1,247	0.24%
2022/03/04	4	90.05	0	0.00	90.00	4	1,227	0.33%
2022/03/03	2	91.00	1	91.30	91.00	1	1,229	0.08%
2022/03/02	1	90.10	0	0.00	90.90	1	1,239	0.08%
2022/03/01	0	0.00	0	90.00	90.60	0	1,249	0.00%
2022/02/25	1	89.50	0	0.00	90.00	1	1,244	0.08%
2022/02/24	2	90.00	2	89.75	89.60	0	1,226	0.00%
2022/02/23	2	91.15	0	0.00	91.30	2	1,208	0.17%
2022/02/21	1	93.20	0	0.00	93.10	1	1,249	0.08%
2022/02/18	1	92.90	0	0.00	92.90	1	1,270	0.08%
2022/02/17	0	0.00	1	93.60	93.40	-1	1,283	-0.08%
2022/02/15	3	93.13	0	0.00	92.60	3	1,302	0.23%
2022/02/11	2	95.50	1	95.70	95.10	1	1,314	0.08%
2022/02/10	0	0.00	1	98.90	98.50	-1	1,315	-0.08%
2022/02/09	1	97.70	0	0.00	97.90	1	1,353	0.07%
2022/02/07	0	0.00	0	95.90	97.10	0	1,394	0.00%
2022/01/26	0	95.60	0	0.00	95.10	0	1,414	0.00%
2022/01/24	1	96.50	0	0.00	96.60	1	1,433	0.07%
2022/01/21	2	98.60	0	0.00	98.00	2	1,439	0.14%
2022/01/20	0	0.00	4	99.60	100.00	-4	1,460	-0.27%
2022/01/19	1	100.00	0	0.00	99.40	1	1,460	0.07%
2022/01/17	1	100.00	0	0.00	100.50	1	1,459	0.07%
2022/01/14	1.3	98.44	0	0.00	98.30	1.3	1,460	0.09%
2022/01/13	0	0.00	1	101.00	100.50	-1	1,437	-0.07%
2022/01/12	0	101.00	0	0.00	100.00	0	1,436	0.00%
2022/01/11	0	0.00	1	101.00	101.00	-1	1,439	-0.07%
2022/01/10	1	102.50	5	101.50	102.00	-4	1,437	-0.28%
2022/01/07	2	103.25	1	104.01	103.00	1	1,433	0.07%
2022/01/06	1	105.00	1	104.00	105.00	0	1,416	0.00%
2022/01/05	2	103.51	1	103.50	103.00	1	1,361	0.08%
2022/01/04	1	102.01	0	0.00	102.00	1	1,334	0.08%
2021/12/28	0	0.00	1	103.00	102.00	-1	1,327	-0.08%
2021/12/27	1	102.50	0	103.50	102.50	1	1,330	0.07%
2021/12/24	0	102.50	1	102.00	103.50	-1	1,327	-0.07%
2021/12/23	0	102.50	1	103.00	102.50	-1	1,322	-0.08%
2021/12/22	4	102.76	3	103.00	102.50	1	1,334	0.08%
2021/12/21	5	106.30	0	0.00	105.00	5	1,320	0.38%
2021/12/20	0	0.00	1	104.50	105.00	-1	1,266	-0.08%
2021/12/17	1	103.00	0	0.00	103.50	1	1,249	0.08%
2021/12/14	1	100.00	2	100.25	100.50	-1	1,236	-0.08%
2021/12/13	2	101.75	0.1	102.00	101.00	1.9	1,231	0.15%
2021/12/09	0	0.00	1	104.00	103.50	-1	1,231	-0.08%
2021/12/06	1	102.00	0	0.00	101.50	1	1,218	0.08%
2021/12/03	3	104.00	0	0.00	104.50	3	1,209	0.25%
2021/12/01	1	105.00	2	104.00	104.50	-1	1,199	-0.08%
2021/11/30	0	0.00	1	100.00	99.60	-1	1,173	-0.09%
2021/11/29	3	98.50	0	0.00	98.70	3	1,177	0.25%
2021/11/26	0	0.00	2	99.80	99.60	-2	1,185	-0.17%
2021/11/25	1	101.00	0	0.00	101.00	1	1,179	0.08%
2021/11/24	1	100.50	0	0.00	101.00	1	1,168	0.09%
2021/11/22	1	102.00	0	0.00	103.50	1	1,165	0.09%
2021/11/19	0	0.00	1	104.50	103.50	-1	1,161	-0.09%
2021/11/18	0	0.00	1	102.00	101.50	-1	1,121	-0.09%
2021/11/17	1	103.00	0	0.00	102.00	1	1,121	0.09%
2021/11/16	1	103.50	2	102.01	102.00	-1	1,123	-0.09%
2021/11/12	10	101.00	3	100.50	101.00	7	1,142	0.61%
2021/11/11	4	100.25	2	100.00	99.90	2	1,160	0.17%
2021/11/09	0	101.00	1	100.00	100.00	-1	1,220	-0.08%
2021/11/08	3	99.50	1	100.50	101.50	2	1,306	0.15%
2021/11/05	0	0.00	1	96.50	97.70	-1	1,292	-0.08%
2021/11/04	4	99.58	0	0.00	98.50	4	1,300	0.31%
2021/11/01	0	0.00	2	98.60	97.80	-2	1,283	-0.16%
2021/10/28	3	98.33	1	98.50	98.60	2	1,288	0.16%
2021/10/26	0	0.00	2	96.50	95.30	-2	1,329	-0.15%
2021/10/25	0	0.00	2	94.30	94.70	-2	1,344	-0.15%
2021/10/20	0	95.10	0	0.00	94.10	0	1,450	0.00%
2021/10/12	0	94.70	0	0.00	92.40	0	1,647	0.00%
2021/10/04	0	0.00	2	93.45	92.70	-2	2,047	-0.10%
2021/09/29	1.1	96.35	0	0.00	94.50	1.1	2,159	0.05%
2021/09/22	0	0.00	7	98.34	98.30	-7	2,927	-0.24%
2021/09/17	6	101.50	0	0.00	101.50	6	2,959	0.20%
2021/09/14	2	100.25	1	100.50	100.50	1	3,104	0.03%
2021/09/10	0	0.00	6	102.42	102.00	-6	3,188	-0.19%
2021/09/03	3	109.00	0	0.00	108.50	3	3,328	0.09%
2021/08/26	0	0.00	0.1	108.00	107.50	-0.1	3,560	0.00%
2021/08/24	0	0.00	1	109.00	108.00	-1	3,832	-0.03%
2021/08/20	0	0.00	1	103.00	103.50	-1	3,873	-0.03%
2021/08/19	0	0.00	9	102.00	101.50	-9	3,890	-0.23%
2021/08/13	2.1	112.80	0	0.00	112.00	2.1	3,897	0.05%
2021/08/12	4	115.13	3	115.83	114.00	1	3,876	0.03%
2021/08/11	1	107.00	1	107.00	106.50	0	3,793	0.00%
2021/08/10	1	111.50	1	110.50	110.00	0	3,807	0.00%
2021/08/09	1	111.50	0	0.00	110.00	1	3,824	0.03%
2021/08/04	2	113.50	0	0.00	113.50	2	4,000	0.05%
2021/08/03	1	114.00	6	114.00	114.00	-5	4,071	-0.12%
2021/08/02	0	0.00	1	113.00	113.50	-1	4,094	-0.02%
2021/07/27	1	121.50	4	121.00	120.00	-3	4,106	-0.07%
2021/07/26	3	123.50	3	124.33	124.00	0	4,110	0.00%
2021/07/22	7	122.57	6	122.58	123.00	1	4,128	0.02%
2021/07/21	0	0.00	3	120.00	117.00	-3	4,135	-0.07%
2021/07/20	3	119.33	4	120.13	118.50	-1	4,137	-0.02%
2021/07/19	1	122.00	0	0.00	122.00	1	4,137	0.02%
2021/07/16	6	123.00	2	122.00	123.50	4	4,234	0.09%
2021/07/15	4	124.25	1	122.50	123.00	3	4,344	0.07%
2021/07/14	8	127.56	0	0.00	128.00	8	4,392	0.18%
2021/07/12	0	0.00	1.1	122.00	122.00	-1.1	4,420	-0.03%
2021/07/09	0	0.00	2	122.50	121.50	-2	4,396	-0.05%
2021/07/08	0	0.00	8	123.63	123.00	-8	4,414	-0.18%
2021/07/06	2	124.25	0	0.00	122.00	2	4,404	0.05%
2021/07/05	6	124.67	1.1	125.45	125.50	4.9	4,371	0.11%
2021/07/02	1	120.50	1	122.50	122.00	0	4,331	0.00%
2021/07/01	11	125.09	17	122.91	121.50	-6	4,310	-0.14%
2021/06/30	20.2	124.74	9	122.78	123.50	11.2	4,217	0.27%
2021/06/29	3	120.67	16	122.00	123.50	-13	3,980	-0.33%
2021/06/28	4	112.75	0	0.00	112.50	4	3,692	0.11%
2021/06/25	6	112.83	4	112.50	114.00	2	3,720	0.05%
2021/06/24	2	111.75	3	112.00	111.00	-1	3,697	-0.03%
2021/06/23	4	109.38	5	110.30	110.00	-1	3,667	-0.03%
2021/06/22	4	109.50	9	109.50	108.50	-5	3,669	-0.14%
2021/06/21	0	106.50	0	0.00	105.50	0	3,627	0.00%
2021/06/18	12	107.92	2	109.25	108.50	10	3,677	0.27%
2021/06/17	0	0.00	1	106.50	106.50	-1	3,636	-0.03%
2021/06/16	1	104.50	2	105.00	104.50	-1	3,624	-0.03%
2021/06/15	2	105.25	0	0.00	104.00	2	3,650	0.05%
2021/06/10	2	104.50	4	104.88	105.00	-2	3,790	-0.05%
2021/06/09	1	104.50	2	104.50	103.50	-1	3,819	-0.03%
2021/06/08	4	105.38	0	0.00	104.00	4	3,912	0.10%
2021/06/07	0	0.00	6	104.25	108.00	-6	3,962	-0.15%
2021/06/04	1	104.50	5	102.60	102.50	-4	4,095	-0.10%
2021/06/03	3	103.33	0	0.00	103.00	3	4,345	0.07%
2021/06/02	7	105.93	1	105.50	104.00	6	4,383	0.14%
2021/06/01	4	103.50	8	104.50	108.00	-4	4,304	-0.09%
2021/05/31	12	99.26	4	99.23	98.40	8	4,251	0.19%
2021/05/28	5	97.74	18	97.68	97.50	-13	4,222	-0.31%
2021/05/26	2	99.80	3	100.30	101.00	-1	4,226	-0.02%
2021/05/25	2	99.90	0	0.00	99.10	2	4,220	0.05%
2021/05/24	14	96.86	13	96.97	98.10	1	4,214	0.02%
2021/05/21	2	94.50	0.2	94.96	94.90	1.9	4,210	0.04%
2021/05/19	7	93.97	1	95.00	94.60	6	4,217	0.14%
2021/05/18	6	93.26	3	94.50	96.00	3	4,219	0.07%
2021/05/14	1	93.50	0	0.00	93.50	1	4,194	0.02%
2021/05/12	4	94.10	11	95.66	92.30	-7	4,101	-0.17%
2021/05/11	5.1	103.83	10	105.50	102.50	-5	3,983	-0.12%
2021/05/10	1	113.50	0	0.00	113.00	1	3,907	0.03%
2021/05/07	0	0.00	4	116.50	117.50	-4	3,902	-0.10%
2021/05/06	2	115.25	0	0.00	113.50	2	3,925	0.05%
2021/05/05	0	0.00	8	118.13	116.50	-8	3,944	-0.20%
2021/05/04	3	116.01	1	113.00	116.00	2	3,955	0.05%
2021/05/03	0	0.00	3	121.50	121.00	-3	3,921	-0.08%
2021/04/29	2	124.50	0	0.00	123.50	2	3,922	0.05%
2021/04/28	1	125.50	1	125.50	127.00	0	3,919	0.00%
2021/04/27	3	126.67	4	127.75	127.50	-1	3,929	-0.03%
2021/04/26	0	0.00	1.2	122.50	122.50	-1.2	3,878	-0.03%
2021/04/23	1.1	124.93	10	124.50	123.00	-9	3,862	-0.23%
2021/04/22	9	127.94	1	127.00	123.00	8	3,950	0.20%
2021/04/21	9	131.11	5	129.60	128.00	4	4,004	0.10%
2021/04/20	8.2	135.74	17	134.68	136.00	-8.8	3,898	-0.23%
2021/04/19	19.1	130.11	13	131.15	134.00	6	3,783	0.16%
2021/04/16	3	125.33	5	125.50	125.00	-2	3,581	-0.06%
2021/04/15	1	122.00	1	121.50	122.50	0	3,569	0.00%
2021/04/14	1	118.00	0	0.00	121.00	1	3,600	0.03%
2021/04/13	0	0.00	3	121.00	121.00	-3	3,775	-0.08%
2021/04/12	4	121.50	8	121.13	120.00	-4	3,879	-0.10%
2021/04/09	1	124.50	2	124.50	123.00	-1	3,903	-0.03%
2021/04/08	2	125.00	1	125.00	125.00	1	3,886	0.03%
2021/04/07	1	124.50	1	125.00	124.00	0	3,884	0.00%
2021/04/06	0	0.00	0.1	124.50	124.00	-0.1	3,883	0.00%
2021/04/01	2	123.25	0	0.00	123.50	2	3,887	0.05%
2021/03/31	2	125.50	3	126.00	125.50	-1	3,869	-0.03%
2021/03/30	7	128.36	2	129.00	128.00	5	3,847	0.13%
2021/03/25	0	0.00	3	127.67	127.50	-3	3,772	-0.08%
2021/03/24	4	126.50	4	127.38	126.00	0	3,731	0.00%
2021/03/23	12	128.42	3	128.50	126.50	9	3,721	0.24%
2021/03/22	1	126.50	7	124.57	126.50	-6	3,646	-0.16%
2021/03/18	1	125.50	3	126.00	126.00	-2	3,640	-0.05%
2021/03/17	1	124.50	2	124.50	124.00	-1	3,625	-0.03%
2021/03/16	4	127.00	3.3	126.30	123.00	0.7	3,601	0.02%
2021/03/15	0	0.00	2	129.00	129.50	-2	3,546	-0.06%
2021/03/12	2	129.75	3	128.33	127.00	-1	3,554	-0.03%
2021/03/11	4	127.00	9	126.94	128.00	-5	3,526	-0.14%
2021/03/10	2	123.00	4	125.75	127.00	-2	3,451	-0.06%
2021/03/09	2	120.77	17	120.03	123.00	-15	3,259	-0.46%
2021/03/08	2	115.00	4	115.38	114.50	-2	3,061	-0.07%
2021/03/05	0	0.00	4	115.38	116.50	-4	3,109	-0.13%
2021/03/04	7	114.71	2	115.50	112.50	5	3,068	0.16%
2021/03/02	0	0.00	3	112.67	111.50	-3	3,106	-0.10%
2021/02/26	7	111.64	5	111.80	111.50	2	3,101	0.06%
2021/02/23	6	111.83	1	111.50	112.00	5	3,110	0.16%
2021/02/22	1	111.00	0	0.00	113.00	1	3,100	0.03%
2021/02/19	1	108.50	0	0.00	109.50	1	3,087	0.03%
2021/02/18	1	108.50	0	0.00	109.50	1	3,109	0.03%
2021/02/17	4	109.75	2	108.75	108.50	2	3,109	0.06%
2021/02/05	3	113.00	4	112.88	112.50	-1	3,114	-0.03%
2021/02/04	3	112.00	6	112.17	112.50	-3	3,127	-0.10%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/02	1	112.50	0	0.00	112.50	1	3,182	0.03%
2021/01/29	1	112.50	0	0.00	112.50	1	3,301	0.03%
2021/01/28	2	116.00	2	116.75	115.50	0	3,295	0.00%
2021/01/27	5	117.80	10	118.45	118.50	-5	3,314	-0.15%
2021/01/26	1	116.00	1	118.50	115.50	0	3,302	0.00%
2021/01/25	1	117.00	0	0.00	116.50	1	3,325	0.03%
2021/01/22	1	115.50	2	115.50	115.50	-1	3,345	-0.03%
2021/01/21	2	113.75	5	112.00	112.00	-3	3,336	-0.09%
2021/01/20	5	113.60	1	118.00	112.50	4	3,354	0.12%
2021/01/19	22	118.00	0	0.00	117.50	22	3,320	0.66%
2021/01/18	1	117.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	3	118.67	4	119.75	118.50	-1	3,295	-0.03%
2021/01/14	2.1	122.45	7	123.64	124.50	-4.9	3,177	-0.15%
2021/01/13	5	119.00	1	119.00	119.50	4	3,025	0.13%
2021/01/12	7	119.00	6	118.75	117.50	1	3,018	0.03%
2021/01/11	2	119.00	1	118.00	119.00	1	3,012	0.03%
2021/01/08	9	119.50	7	117.71	117.50	2	2,992	0.07%
2021/01/07	1	120.00	14.5	119.79	119.00	-13.5	2,966	-0.46%
2021/01/06	16	122.41	8	123.75	119.50	8	2,952	0.27%
2021/01/05	2	118.51	4	120.00	121.50	-2	2,760	-0.07%
2021/01/04	2	117.25	5	117.10	117.50	-3	2,677	-0.11%
2020/12/31	0	0.00	3	114.50	114.50	-3	2,643	-0.11%
2020/12/29	0.5	115.00	0	0.00	114.00	0.5	2,654	0.02%
2020/12/25	1	114.00	1	114.50	114.00	0	2,621	0.00%
2020/12/24	11	113.55	0	0.00	113.00	11	2,621	0.42%
2020/12/22	0	0.00	4	111.50	111.00	-4	2,664	-0.15%
2020/12/21	0	0.00	1	110.50	111.50	-1	2,716	-0.04%
2020/12/16	3	111.17	2	111.25	112.00	1	2,753	0.04%
2020/12/15	2	109.25	0	0.00	109.00	2	2,757	0.07%
2020/12/14	0	0.00	1	112.50	112.00	-1	2,793	-0.04%
2020/12/11	4	112.50	1	113.00	112.50	3	2,815	0.11%
2020/12/10	0	0.00	1	115.00	114.00	-1	2,877	-0.03%
2020/12/09	10	117.50	0	0.00	116.50	10	2,928	0.34%
2020/12/07	4	118.00	1	117.00	118.50	3	2,859	0.10%
2020/12/04	3	115.67	0	0.00	115.50	3	2,824	0.11%
2020/12/03	2	117.00	0	0.00	116.50	2	2,823	0.07%
2020/12/02	10	118.60	3	117.50	118.50	7	2,858	0.24%
2020/12/01	6	114.83	4	115.75	118.00	2	2,921	0.07%
2020/11/27	5	115.30	0	0.00	116.00	5	3,064	0.16%
2020/11/26	1	114.00	4	113.63	115.00	-3	3,599	-0.08%
2020/11/24	1	111.00	2	111.50	111.50	-1	3,761	-0.03%
2020/11/23	1	111.50	1	112.00	111.00	0	3,819	0.00%
2020/11/20	2	110.00	0	0.00	110.00	2	3,816	0.05%
2020/11/19	1	109.50	0	0.00	109.50	1	3,830	0.03%
2020/11/18	1	110.00	0	0.00	110.00	1	3,880	0.03%
2020/11/16	0	0.00	1	110.00	109.50	-1	4,141	-0.02%
2020/11/13	2	107.75	1	108.00	108.00	1	4,365	0.02%
2020/11/12	2	111.50	3	109.67	109.50	-1	4,444	-0.02%
2020/11/11	1	111.00	1	111.00	111.00	0	4,484	0.00%
2020/11/10	3	111.00	2	112.00	110.00	1	4,617	0.02%
2020/11/09	5	111.70	2	110.50	111.00	3	4,731	0.06%
2020/11/06	1	115.00	1	116.50	114.50	0	4,700	0.00%
2020/11/04	7	117.14	0	0.00	117.00	7	4,942	0.14%
2020/11/03	0	0.00	1	113.00	115.00	-1	5,394	-0.02%
2020/11/02	1	110.50	2	110.50	110.50	-1	5,623	-0.02%
2020/10/30	2	114.50	0	0.00	113.50	2	5,708	0.04%
2020/10/29	0	0.00	4	114.13	117.50	-4	5,778	-0.07%
2020/10/28	2	116.25	0	0.00	116.50	2	5,863	0.03%
2020/10/27	0	0.00	4	119.50	119.50	-4	6,171	-0.06%
2020/10/26	5	120.00	0	0.00	120.00	5	6,258	0.08%
2020/10/22	2	122.00	3	122.67	122.00	-1	6,686	-0.01%
2020/10/21	1	124.00	2	124.75	124.50	-1	6,929	-0.01%
2020/10/20	1	124.00	7	123.71	123.50	-6	7,316	-0.08%
2020/10/19	1	122.00	6	122.00	122.00	-5	7,645	-0.07%
2020/10/16	1	121.50	2	121.75	121.00	-1	8,560	-0.01%
2020/10/15	1	121.50	0	0.00	121.50	1	9,069	0.01%
2020/10/14	3	124.00	0	0.00	122.50	3	9,184	0.03%
2020/10/13	0	0.00	4	120.75	122.00	-4	9,417	-0.04%
2020/10/12	12	122.13	1	122.50	122.50	11	9,860	0.11%
2020/10/08	1	125.00	0	0.00	125.00	1	9,995	0.01%
2020/10/07	1	127.00	0	0.00	127.50	1	10,055	0.01%
2020/10/06	0	0.00	1	127.00	127.50	-1	10,192	-0.01%
2020/10/05	1	125.00	0	0.00	125.50	1	10,237	0.01%
2020/09/29	0	0.00	1	124.50	125.00	-1	10,374	-0.01%
2020/09/25	3	122.83	2	119.25	122.00	1	10,639	0.01%
2020/09/24	4	124.63	0	0.00	122.50	4	10,775	0.04%
2020/09/23	2	129.00	1	129.50	128.50	1	10,755	0.01%
2020/09/22	2	129.50	7	129.64	129.50	-5	10,872	-0.05%
2020/09/21	5	132.20	7	132.29	130.50	-2	10,890	-0.02%
2020/09/18	2	133.75	2	133.50	133.50	0	10,911	0.00%
2020/09/17	4	135.63	7	137.14	134.00	-3	10,952	-0.03%
2020/09/16	2	135.50	4	135.00	134.50	-2	10,910	-0.02%
2020/09/15	2	135.50	5	134.80	134.00	-3	10,929	-0.03%
2020/09/14	17	127.97	7	129.79	131.50	10	10,917	0.09%
2020/09/11	4	128.88	0	0.00	129.50	4	10,981	0.04%
2020/09/10	2	133.00	5	131.20	130.50	-3	11,090	-0.03%
2020/09/09	12	128.17	1	131.00	131.50	11	11,193	0.10%
2020/09/08	6	129.83	2	130.50	130.00	4	11,225	0.04%
2020/09/07	2	132.25	2	131.50	131.50	0	11,287	0.00%
2020/09/04	1	135.00	4	131.63	135.00	-3	11,405	-0.03%
2020/09/03	9	133.06	5	133.00	131.50	4	11,350	0.04%
2020/09/02	4	135.00	0	0.00	134.00	4	11,328	0.04%
2020/09/01	15	137.03	43	138.50	137.50	-28	11,275	-0.25%
2020/08/31	3	128.33	4	129.38	130.00	-1	10,796	-0.01%
2020/08/28	5	129.40	8	129.63	131.50	-3	10,889	-0.03%
2020/08/27	0	0.00	2	125.75	126.00	-2	10,962	-0.02%
2020/08/26	0	0.00	4	124.13	124.50	-4	11,319	-0.04%
2020/08/25	7	123.64	9	124.17	126.00	-2	11,620	-0.02%
2020/08/24	5	122.00	4	120.00	122.50	1	11,772	0.01%
2020/08/21	3	119.67	3	120.17	121.50	0	11,874	0.00%
2020/08/20	15	118.00	18	118.69	116.00	-3	11,894	-0.03%
2020/08/19	11	124.32	10	124.60	122.50	1	11,893	0.01%
2020/08/18	8	130.06	15	130.80	129.00	-7	12,032	-0.06%
2020/08/17	6	136.17	19	134.79	134.50	-13	12,393	-0.10%
2020/08/14	8	135.31	12	135.46	135.00	-4	12,593	-0.03%
2020/08/13	10	134.15	9	134.83	133.50	1	12,455	0.01%
2020/08/12	5	132.50	9	131.28	132.50	-4	12,325	-0.03%
2020/08/11	20	132.13	30	131.32	131.50	-10	12,285	-0.08%
2020/08/10	19	131.89	10	132.40	132.00	9	12,368	0.07%
2020/08/07	52	135.76	31	134.85	129.50	21	12,267	0.17%
2020/08/06	14	130.64	11	131.23	133.50	3	11,784	0.03%
2020/08/05	13	136.12	6	136.08	136.00	7	11,551	0.06%
2020/08/04	14	133.46	9	133.78	135.50	5	11,474	0.04%
2020/08/03	13	135.50	13	134.00	133.50	0	11,398	0.00%
2020/07/31	21	137.14	22.2	137.77	137.50	-1.2	11,367	-0.01%
2020/07/30	8	130.56	13	131.15	132.00	-5	11,039	-0.05%
2020/07/29	11	130.32	6	130.17	131.00	5	10,973	0.05%
2020/07/28	12	131.58	26	130.35	128.50	-14	10,858	-0.13%
2020/07/27	20	135.65	8	134.31	134.50	12	10,603	0.11%
2020/07/24	20	138.80	39	137.94	134.00	-19	10,429	-0.18%
2020/07/23	27	138.54	28.7	138.54	139.50	-1.7	10,057	-0.02%
2020/07/22	69.3	135.76	63	137.13	136.50	6.3	9,822	0.06%
2020/07/21	13	127.27	45.1	126.45	130.00	-32.1	8,920	-0.36%
2020/07/20	6	119.17	6	119.08	118.50	0	8,419	0.00%
2020/07/17	15	122.10	7	120.71	118.00	8	8,331	0.10%
2020/07/16	12	119.92	36	120.01	122.00	-24	8,114	-0.30%
2020/07/15	7	116.21	13	116.15	115.50	-6	7,685	-0.08%
2020/07/14	21	114.57	6	113.75	112.50	15	7,591	0.20%
2020/07/13	8	117.56	8	117.06	117.50	0	7,548	0.00%
2020/07/10	2	113.25	0	0.00	111.50	2	7,434	0.03%
2020/07/09	8	116.00	2	116.00	115.00	6	7,393	0.08%
2020/07/08	12	116.08	5	116.70	116.50	7	7,346	0.10%
2020/07/07	17	116.59	14.8	117.80	115.00	2.2	7,287	0.03%
2020/07/06	23	120.98	13	119.69	119.50	10	7,182	0.14%
2020/07/03	2	120.00	20	119.28	120.00	-18	7,072	-0.25%
2020/07/01	4	115.50	9	115.89	116.00	-5	6,917	-0.07%
2020/06/30	2	111.00	2	111.00	112.50	0	6,796	0.00%
2020/06/29	2	110.50	1	111.00	110.00	1	6,779	0.01%
2020/06/24	1	111.50	14	110.86	112.00	-13	6,751	-0.19%
2020/06/23	5	109.50	16	109.81	109.50	-11	6,751	-0.16%
2020/06/22	9	109.67	1	111.00	110.50	8	6,764	0.12%
2020/06/19	20	111.68	10.9	111.77	111.00	9.1	6,750	0.13%
2020/06/18	14	111.89	10	112.00	114.00	4	6,698	0.06%
2020/06/17	16	108.34	22.1	108.78	108.50	-6.1	6,578	-0.09%
2020/06/16	26	110.65	6	111.75	111.00	20	6,491	0.31%
2020/06/15	7	112.29	1	113.50	111.50	6	6,449	0.09%
2020/06/12	6	109.17	38	111.12	112.00	-32	6,411	-0.50%
2020/06/11	37	116.11	17	113.41	113.00	20	6,364	0.31%
2020/06/10	16	120.00	8.1	119.81	119.50	8	6,260	0.13%
2020/06/09	3	120.83	15	120.87	121.50	-12	6,260	-0.19%
2020/06/08	8	121.81	5	122.30	121.00	3	6,264	0.05%
2020/06/05	4	121.38	7	121.50	121.50	-3	6,155	-0.05%
2020/06/04	25	121.68	7	120.93	120.50	18	6,077	0.30%
2020/06/03	25.1	123.00	12	123.50	124.50	13.1	5,954	0.22%
2020/06/02	17.1	119.60	24.3	120.04	123.00	-7.3	5,747	-0.13%
2020/06/01	11	117.23	37	117.43	116.00	-26	5,326	-0.49%
2020/05/29	1	113.00	11	114.09	113.50	-10	5,002	-0.20%
2020/05/28	30	112.53	17	111.41	109.00	13	4,810	0.27%
2020/05/27	12.3	113.16	7	113.14	112.00	5.3	4,665	0.11%
2020/05/26	24	114.48	10	114.55	114.00	14	4,554	0.31%
2020/05/25	19	112.61	18	113.25	116.50	1	4,357	0.02%
2020/05/22	19	108.61	25	108.56	107.50	-6	3,983	-0.15%
2020/05/21	4	103.88	10	103.16	104.50	-6	3,506	-0.17%
2020/05/19	5	95.24	0	0.00	94.90	5	3,248	0.15%
2020/05/18	2	95.90	2	95.55	94.60	0	3,298	0.00%
2020/05/15	12	98.18	11	98.57	97.80	1	3,285	0.03%
2020/05/14	4	99.40	4	99.75	102.00	0	3,105	0.00%
2020/05/13	3	97.97	0	0.00	99.00	3	3,034	0.10%
2020/05/12	1	99.00	1	98.30	98.80	0	3,018	0.00%
2020/05/11	3	100.30	6	99.42	99.00	-3	3,002	-0.10%
2020/05/08	3	97.27	2	97.10	97.30	1	2,944	0.03%
2020/05/07	4	94.43	2	95.75	95.80	2	2,923	0.07%
2020/05/06	6	95.13	0	0.00	94.30	6	2,866	0.21%
2020/05/05	2	94.75	4	95.98	95.50	-2	2,860	-0.07%
2020/05/04	2	95.25	22	95.42	95.80	-20	2,839	-0.70%
2020/04/30	6	95.95	19	95.88	95.60	-13	2,816	-0.46%
2020/04/29	4	94.98	6	95.07	95.20	-2	2,813	-0.07%
2020/04/28	0	0.00	7	92.00	91.90	-7	2,749	-0.25%
2020/04/27	6	93.18	18	92.77	92.90	-12	2,796	-0.43%
2020/04/24	1	88.60	1	89.10	90.30	0	2,685	0.00%
2020/04/23	1	88.50	7	88.49	88.40	-6	2,680	-0.22%
2020/04/22	2	86.60	0	0.00	88.20	2	2,666	0.08%
2020/04/21	3	86.87	1	88.70	85.80	2	2,634	0.08%
2020/04/20	5	87.66	1	88.30	89.20	4	2,606	0.15%
2020/04/17	42	88.50	12	89.18	87.40	30	2,588	1.16%
2020/04/16	1	87.20	0	0.00	87.30	1	2,506	0.04%
2020/04/15	0	0.00	3	85.90	85.50	-3	2,469	-0.12%
2020/04/14	1	85.20	5	85.00	85.30	-4	2,460	-0.16%
2020/04/13	2	84.20	4	83.83	83.70	-2	2,483	-0.08%
2020/04/10	2	82.75	1	83.20	83.00	1	2,489	0.04%
2020/04/09	4	83.28	0	0.00	83.10	4	2,533	0.16%
2020/04/08	0	0.00	1	84.40	85.20	-1	2,553	-0.04%
2020/04/07	3	84.63	4	84.50	84.20	-1	2,538	-0.04%
2020/04/06	1	80.20	0	0.00	80.00	1	2,505	0.04%
2020/04/01	0	0.00	7	79.60	80.30	-7	2,512	-0.28%
2020/03/31	20	79.50	12	79.00	79.40	8	2,615	0.31%
2020/03/30	1	78.30	2	77.15	78.50	-1	2,623	-0.04%
2020/03/27	1	80.40	8	80.35	78.30	-7	2,614	-0.27%
2020/03/26	6	77.83	5	76.90	78.30	1	2,580	0.04%
2020/03/25	2	77.05	5	76.98	76.20	-3	2,556	-0.12%
2020/03/24	4	73.30	5	72.94	73.30	-1	2,532	-0.04%
2020/03/23	11	66.90	7	69.66	68.60	4	2,516	0.16%
2020/03/20	0	0.00	7	68.33	69.70	-7	2,545	-0.27%
2020/03/19	19	66.26	8	64.83	63.40	11	2,557	0.43%
2020/03/18	4	72.55	0	0.00	70.40	4	2,483	0.16%
2020/03/17	7	73.34	7	73.53	72.60	0	2,468	0.00%
2020/03/16	10	75.99	10	77.00	73.80	0	2,427	0.00%
2020/03/13	15	72.29	14	72.80	73.60	1	2,353	0.04%
2020/03/12	8	81.76	5	80.46	79.90	3	2,294	0.13%
2020/03/11	1	89.80	2	89.90	88.60	-1	2,257	-0.04%
2020/03/10	1	88.60	0	0.00	89.90	1	2,313	0.04%
2020/03/09	7	91.84	4	93.68	89.10	3	2,476	0.12%
2020/03/06	0	0.00	1	97.20	95.90	-1	2,480	-0.04%
2020/03/05	6	98.83	1	98.80	98.00	5	2,527	0.20%
2020/03/03	2	99.80	5	99.28	99.10	-3	2,584	-0.12%
2020/03/02	1	99.00	0	0.00	97.90	1	2,576	0.04%
2020/02/27	0	0.00	4	99.18	98.20	-4	2,568	-0.16%
2020/02/25	0	0.00	1	102.50	103.00	-1	2,563	-0.04%
2020/02/24	2	101.50	0	0.00	101.50	2	2,575	0.08%
2020/02/21	2	103.50	2	103.25	103.50	0	2,588	0.00%
2020/02/20	0	0.00	2	103.00	103.00	-2	2,607	-0.08%
2020/02/19	4	105.38	4	105.38	103.50	0	2,687	0.00%
2020/02/18	0	0.00	1	102.50	103.00	-1	2,677	-0.04%
2020/02/17	6	101.58	1	102.00	101.50	5	2,705	0.18%
2020/02/14	0	0.00	1	101.50	101.50	-1	2,749	-0.04%
2020/02/13	0	0.00	9	101.44	100.50	-9	2,869	-0.31%
2020/02/12	1	101.00	5	100.12	101.50	-4	2,945	-0.14%
2020/02/11	1	99.10	0	0.00	98.80	1	3,013	0.03%
2020/02/10	2	94.80	1	96.40	96.10	1	3,287	0.03%
2020/02/07	3	98.77	2	100.00	97.50	1	3,404	0.03%
2020/02/06	1	100.50	3	101.00	100.50	-2	3,455	-0.06%
2020/02/05	7	100.14	0	0.00	100.00	7	3,669	0.19%
2020/02/04	1	102.00	1	102.00	102.00	0	3,755	0.00%
2020/02/03	4	96.93	2	98.25	99.20	2	3,785	0.05%
2020/01/31	1	101.00	1	103.00	101.00	0	3,780	0.00%
2020/01/30	6	101.35	6	101.68	101.00	0	3,927	0.00%
2020/01/20	1	111.00	6	110.67	110.50	-5	3,904	-0.13%
2020/01/17	0	0.00	2	110.75	110.50	-2	3,942	-0.05%
2020/01/16	1	110.00	4	109.88	110.00	-3	3,947	-0.08%
2020/01/15	0	0.00	2	109.25	109.50	-2	3,989	-0.05%
2020/01/14	1	109.50	4	110.00	110.00	-3	4,072	-0.07%
2020/01/13	6	108.67	13	108.31	108.50	-7	4,115	-0.17%
2020/01/10	10	106.45	3	106.67	106.00	7	4,140	0.17%
2020/01/09	4	106.00	5	106.60	107.00	-1	4,187	-0.02%
2020/01/08	7	105.71	8	105.13	105.00	-1	4,297	-0.02%
2020/01/07	8	106.63	7	106.43	107.00	1	4,565	0.02%
2020/01/06	3	109.67	0	0.00	109.00	3	4,585	0.07%
2020/01/03	7	112.50	1	111.50	112.50	6	4,574	0.13%
2020/01/02	4	114.63	12	114.67	114.00	-8	4,556	-0.18%
2019/12/31	1	112.50	18	112.53	113.00	-17	4,549	-0.37%
2019/12/30	0	0.00	3	112.50	112.00	-3	4,654	-0.06%
2019/12/27	0	0.00	8	113.81	113.50	-8	4,644	-0.17%
2019/12/26	13	112.88	26	113.77	113.00	-13	4,617	-0.28%
2019/12/25	2	110.00	4	110.88	111.00	-2	4,522	-0.04%
2019/12/24	2	108.50	3	109.00	108.50	-1	4,542	-0.02%
2019/12/23	4	109.50	14	108.96	108.50	-10	4,561	-0.22%
2019/12/20	4	111.63	2	111.50	111.50	2	4,551	0.04%
2019/12/19	1	111.00	2	111.00	111.00	-1	4,548	-0.02%
2019/12/18	0	0.00	5	110.00	110.50	-5	4,552	-0.11%
2019/12/17	15	110.40	14	110.64	110.00	1	4,641	0.02%
2019/12/16	2	109.25	30	108.77	109.50	-28	4,607	-0.61%
2019/12/13	7	107.71	2	107.75	107.00	5	4,581	0.11%
2019/12/12	19	108.00	1	108.50	108.00	18	4,586	0.39%
2019/12/11	19	108.03	5	108.50	108.50	14	4,576	0.31%
2019/12/10	23	107.57	22	107.34	108.00	1	4,598	0.02%
2019/12/09	20	106.63	0	0.00	106.50	20	4,602	0.43%
2019/12/06	7	107.86	11	108.68	107.50	-4	4,598	-0.09%
2019/12/05	3	107.50	27	108.11	108.00	-24	4,577	-0.52%
2019/12/04	39	107.62	9	108.28	105.50	30	4,551	0.66%
2019/12/03	1	106.50	2	106.75	106.50	-1	4,388	-0.02%
2019/12/02	8	105.00	19	106.24	108.50	-11	4,339	-0.25%
2019/11/29	0	0.00	2	104.50	105.50	-2	4,296	-0.05%
2019/11/28	12	104.33	12	104.71	104.50	0	4,313	0.00%
2019/11/27	2	102.50	6	103.50	103.50	-4	4,355	-0.09%
2019/11/26	0	0.00	6	103.25	103.00	-6	4,669	-0.13%
2019/11/25	4	102.75	8	103.00	103.00	-4	4,724	-0.08%
2019/11/22	8	101.81	2	102.00	102.50	6	4,760	0.13%
2019/11/21	1	101.00	0	0.00	101.50	1	4,814	0.02%
2019/11/19	10	101.90	0	0.00	102.00	10	4,897	0.20%
2019/11/18	18	102.00	6	102.33	101.00	12	4,930	0.24%
2019/11/15	27	101.31	18	102.72	104.00	9	4,943	0.18%
2019/11/14	20	99.61	9	99.88	99.30	11	4,983	0.22%
2019/11/13	13	101.12	16	101.41	100.50	-3	5,019	-0.06%
2019/11/12	1	99.90	5	100.76	103.50	-4	5,072	-0.08%
2019/11/11	12	102.71	5	102.70	101.00	7	5,122	0.14%
2019/11/08	7	105.93	5	105.70	105.50	2	5,198	0.04%
2019/11/07	24	107.69	9	107.22	106.50	15	5,292	0.28%
2019/11/06	17	115.74	6	115.75	114.50	11	5,073	0.22%
2019/11/05	11	119.09	21	118.79	118.50	-10	5,066	-0.20%
2019/11/04	24	119.77	15	119.90	119.00	9	5,250	0.17%
2019/11/01	15	116.87	3	117.50	117.50	12	5,159	0.23%
2019/10/31	2	115.75	11	114.77	114.50	-9	5,222	-0.17%
2019/10/30	2	115.50	2	115.25	115.50	0	5,380	0.00%
2019/10/29	18	117.39	12	116.46	114.50	6	5,524	0.11%
2019/10/28	1	113.50	3	114.67	114.00	-2	5,422	-0.04%
2019/10/25	2	115.25	2	114.00	113.50	0	5,410	0.00%
2019/10/24	2	113.50	6	114.00	115.00	-4	5,457	-0.07%
2019/10/23	4	114.00	2	113.50	112.50	2	5,474	0.04%
2019/10/22	1	116.00	2	117.00	114.00	-1	5,482	-0.02%
2019/10/21	1	113.00	1	112.50	114.00	0	5,434	0.00%
2019/10/18	1	114.00	0	0.00	114.50	1	5,426	0.02%
2019/10/17	2	113.75	0	0.00	114.00	2	5,422	0.04%
2019/10/16	6	114.33	21	114.43	112.50	-15	5,468	-0.27%
2019/10/15	27	113.07	15	114.40	115.50	12	5,395	0.22%
2019/10/14	2	110.00	42	108.55	109.50	-40	5,187	-0.77%
2019/10/09	1	106.50	0	0.00	107.00	1	5,140	0.02%
2019/10/08	0	0.00	2	106.50	106.50	-2	5,135	-0.04%
2019/10/07	2	110.50	0	0.00	108.50	2	5,158	0.04%
2019/10/04	43	110.98	5	111.00	110.50	38	5,126	0.74%
2019/10/03	0	0.00	2	106.75	107.00	-2	5,037	-0.04%
2019/10/01	0	0.00	4	105.38	106.00	-4	5,084	-0.08%
2019/09/27	3	105.00	32	106.48	104.50	-29	5,162	-0.56%
2019/09/26	0	0.00	1	109.50	108.00	-1	5,268	-0.02%
2019/09/25	0	0.00	60	108.50	108.50	-60	5,527	-1.09%
2019/09/24	0	0.00	2	109.75	109.50	-2	5,571	-0.04%
2019/09/23	2	110.00	2	109.50	110.00	0	5,574	0.00%
2019/09/20	6	109.42	10	110.40	110.00	-4	5,569	-0.07%
2019/09/19	3	107.50	3	108.17	107.50	0	5,471	0.00%
2019/09/18	6	108.50	4	108.88	108.00	2	5,468	0.04%
2019/09/17	0	0.00	6	108.00	108.00	-6	5,495	-0.11%
2019/09/16	2	106.75	2	106.75	107.00	0	5,517	0.00%
2019/09/12	74	108.05	5	108.00	107.50	69	5,548	1.24%
2019/09/11	23	107.41	4	107.13	107.00	19	5,573	0.34%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/06	7	107.21	22	106.05	106.00	-15	5,599	-0.27%
2019/09/05	1	105.50	2	106.00	105.50	-1	5,584	-0.02%
2019/09/03	1	105.50	3	105.00	104.50	-2	5,692	-0.04%
2019/09/02	1	103.00	2	104.25	105.50	-1	5,694	-0.02%
2019/08/30	6	103.33	8	104.00	103.00	-2	5,693	-0.04%
2019/08/29	15	103.87	10	103.00	102.00	5	5,648	0.09%
2019/08/28	2	112.00	0	0.00	111.00	2	5,357	0.04%
2019/08/27	3	113.00	2	113.25	113.00	1	5,333	0.02%
2019/08/26	4	112.38	2	112.25	111.50	2	5,369	0.04%
2019/08/23	51	116.78	40	115.13	115.50	11	5,506	0.20%
2019/08/22	53	117.92	41	115.99	115.00	12	5,504	0.22%
2019/08/21	3	115.50	5	116.20	117.00	-2	5,455	-0.04%
2019/08/20	10	117.10	102	115.45	115.00	-92	5,406	-1.70%	大賣/
2019/08/19	4	116.88	2	116.75	117.50	2	5,331	0.04%
2019/08/16	2	116.75	6	116.83	115.50	-4	5,295	-0.08%
2019/08/15	58	113.37	1	113.00	116.50	57	5,240	1.09%
2019/08/14	8	115.69	7	116.71	115.50	1	5,166	0.02%
2019/08/13	10	113.20	11	113.73	113.00	-1	5,005	-0.02%
2019/08/12	50	112.46	28	112.00	112.50	22	4,893	0.45%
2019/08/08	10	108.50	2	108.25	108.50	8	4,765	0.17%
2019/08/07	16	108.16	1	106.50	105.50	15	4,739	0.32%
2019/08/06	20	107.45	7	107.00	108.00	13	4,698	0.28%
2019/08/05	3	107.33	6	109.25	110.50	-3	4,505	-0.07%
2019/08/02	9	108.78	9	107.72	107.00	0	4,501	0.00%
2019/08/01	36	116.15	24	114.52	114.00	12	4,473	0.27%
2019/07/31	34	112.26	25	114.80	116.00	9	4,434	0.20%
2019/07/30	5	110.00	22	110.70	108.50	-17	4,454	-0.38%
2019/07/29	0	0.00	1	111.50	112.00	-1	4,464	-0.02%
2019/07/26	21	112.79	9.1	112.62	112.50	11.9	4,483	0.27%
2019/07/25	2	110.50	1	111.00	111.00	1	4,420	0.02%
2019/07/23	0	0.00	1	107.50	107.00	-1	4,453	-0.02%
2019/07/22	5	106.00	41	105.99	105.50	-36	4,471	-0.81%
2019/07/19	0	0.00	7	109.14	107.50	-7	4,466	-0.16%
2019/07/18	50	112.41	41	108.78	108.50	9	4,515	0.20%
2019/07/17	41	111.01	9	111.56	112.00	32	4,528	0.71%
2019/07/16	6	111.08	33	111.11	111.00	-27	4,675	-0.58%
2019/07/15	2	109.50	0	0.00	109.50	2	4,692	0.04%
2019/07/12	2	108.25	2	108.00	107.50	0	4,868	0.00%
2019/07/11	31	109.32	5	109.20	109.50	26	5,055	0.51%
2019/07/10	1	107.00	4	106.38	107.00	-3	5,249	-0.06%
2019/07/09	3	106.00	73	106.00	105.50	-70	5,295	-1.32%
2019/07/08	0	0.00	1	108.50	108.00	-1	5,316	-0.02%
2019/07/05	4	110.50	49	109.00	110.50	-45	5,400	-0.83%
2019/07/04	131	111.22	5	111.90	110.00	126	5,454	2.31%	大買/鉅額交易
2019/07/03	5	110.50	107	109.50	108.50	-102	5,585	-1.83%	大賣/鉅額交易
2019/07/02	116	109.87	14	109.50	110.50	102	5,647	1.81%	大買/鉅額交易
2019/07/01	1	104.00	3	104.50	104.00	-2	5,436	-0.04%
2019/06/28	0.3	102.00	0	0.00	101.50	0.3	5,469	0.01%
2019/06/26	2	102.50	0	0.00	102.50	2	5,583	0.04%
2019/06/25	3.2	103.31	7	104.36	102.50	-3.8	5,622	-0.07%
2019/06/24	3	104.00	2	103.75	104.50	1	5,653	0.02%
2019/06/20	3	103.00	0	0.00	104.00	3	5,660	0.05%
2019/06/19	3	100.67	1	101.00	101.00	2	5,717	0.03%
2019/06/18	0	0.00	2	102.50	102.50	-2	5,717	-0.03%
2019/06/17	1	103.50	63	103.20	103.00	-62	5,767	-1.08%
2019/06/14	30	102.50	152	101.81	102.50	-122	6,003	-2.03%	大賣/鉅額交易
2019/06/13	2	102.00	0	0.00	101.00	2	6,138	0.03%
2019/06/12	0	0.00	1	103.00	102.50	-1	6,269	-0.02%
2019/06/11	3	103.17	6	102.58	102.50	-3	6,327	-0.05%
2019/06/10	1	99.80	0	0.00	99.40	1	6,364	0.02%
2019/06/06	1	98.10	5	98.56	98.10	-4	6,579	-0.06%
2019/06/05	2	99.30	3	102.00	99.30	-1	6,965	-0.01%
2019/06/04	1	99.30	0	0.00	99.50	1	7,446	0.01%
2019/06/03	19	98.72	20	99.07	99.00	-1	7,636	-0.01%
2019/05/31	9	100.60	13	100.04	100.00	-4	7,727	-0.05%
2019/05/30	24	101.53	26	100.62	100.50	-2	7,846	-0.03%
2019/05/29	6	95.93	2	96.75	96.60	4	7,667	0.05%
2019/05/28	21	92.96	1	92.10	92.80	20	7,672	0.26%
2019/05/27	1	92.30	0	0.00	92.60	1	7,758	0.01%
2019/05/24	20	91.75	2	92.00	91.30	18	7,820	0.23%
2019/05/23	4	91.85	47	90.46	90.00	-43	7,851	-0.55%
2019/05/22	2	96.95	5	94.20	94.20	-3	8,058	-0.04%
2019/05/21	13	95.25	9	94.09	96.00	4	8,096	0.05%
2019/05/20	8	96.03	0	0.00	94.10	8	8,124	0.10%
2019/05/17	1	95.20	3	95.60	95.00	-2	8,145	-0.02%
2019/05/16	177	96.31	1	95.60	94.40	176	8,145	2.16%	大買/鉅額交易
2019/05/15	3	98.00	1	97.40	97.40	2	8,158	0.02%
2019/05/14	7	96.94	2	95.70	97.30	5	8,228	0.06%
2019/05/13	3	97.47	6	97.83	95.70	-3	8,257	-0.04%
2019/05/10	9	99.61	4	100.10	99.00	5	8,262	0.06%
2019/05/09	5	103.30	1	101.50	101.00	4	8,387	0.05%
2019/05/08	4	107.88	3	107.83	107.50	1	8,408	0.01%
2019/05/07	7	114.79	5	113.80	112.00	2	8,469	0.02%
2019/05/06	4	117.50	8	117.94	116.50	-4	8,308	-0.05%
2019/05/03	6	121.67	12	122.63	122.50	-6	8,259	-0.07%
2019/05/02	4	120.50	3	121.00	121.00	1	8,229	0.01%
2019/04/30	5	118.40	3	118.00	119.50	2	8,215	0.02%
2019/04/29	8	122.44	4	120.50	118.00	4	8,196	0.05%
2019/04/26	4	125.63	4	124.50	124.50	0	8,140	0.00%
2019/04/25	1	127.50	0	0.00	128.00	1	8,155	0.01%
2019/04/24	1	127.50	5	129.50	128.00	-4	8,152	-0.05%
2019/04/23	4	131.38	4	129.88	131.00	0	8,119	0.00%
2019/04/22	16	130.41	42	130.42	131.50	-26	8,109	-0.32%
2019/04/19	6	125.33	6	125.83	126.00	0	8,035	0.00%
2019/04/18	9	129.83	15	129.13	125.00	-6	7,974	-0.08%
2019/04/17	38	129.51	16	129.41	129.50	22	7,900	0.28%
2019/04/16	21	127.48	15	127.00	131.00	6	7,798	0.08%
2019/04/15	2	125.00	2	124.00	123.50	0	7,596	0.00%
2019/04/12	3	122.83	2	121.75	122.00	1	7,584	0.01%
2019/04/11	4	124.13	4	123.75	122.00	0	7,591	0.00%
2019/04/10	1	119.50	0	0.00	122.00	1	7,474	0.01%
2019/04/09	8	124.00	9	124.89	121.50	-1	7,403	-0.01%
2019/04/08	4	123.63	8	124.19	124.50	-4	7,185	-0.06%
2019/04/03	1	119.00	0	0.00	119.00	1	6,979	0.01%
2019/04/02	6	117.25	1	119.50	117.50	5	6,933	0.07%
2019/04/01	2	117.50	17	117.88	118.50	-15	6,851	-0.22%
2019/03/29	13	115.77	0	0.00	115.00	13	6,751	0.19%
2019/03/28	4	116.13	5	116.40	115.50	-1	6,743	-0.01%
2019/03/27	3	120.33	11	119.55	119.50	-8	6,748	-0.12%
2019/03/26	2	118.50	0	0.00	118.00	2	6,753	0.03%
2019/03/25	0	0.00	22	116.86	116.50	-22	6,752	-0.33%
2019/03/22	6	120.25	2	119.00	119.50	4	6,696	0.06%
2019/03/21	5	121.40	3	121.50	122.00	2	6,628	0.03%
2019/03/20	3	123.17	42	122.05	121.50	-39	6,608	-0.59%
2019/03/19	57	126.33	10	125.95	124.50	47	6,567	0.72%
2019/03/18	13	122.65	27	122.20	122.00	-14	6,326	-0.22%
2019/03/15	26	121.29	28	121.50	119.50	-2	6,244	-0.03%
2019/03/14	45	120.52	54	121.14	122.00	-9	6,145	-0.15%
2019/03/13	17	121.41	17	120.29	121.50	0	6,204	0.00%
2019/03/12	52	122.13	30	121.80	120.50	22	6,147	0.36%
2019/03/11	91	121.84	89	122.11	123.50	2	6,032	0.03%
2019/03/08	65	116.63	65	118.25	121.00	0	5,917	0.00%
2019/03/07	28	114.75	22	115.98	111.50	6	5,946	0.10%
2019/03/06	12	112.04	12	111.38	115.00	0	5,825	0.00%
2019/03/05	7	112.43	7	114.43	112.00	0	5,821	0.00%
2019/03/04	11	108.05	10	108.50	108.50	1	5,722	0.02%
2019/02/27	6	106.83	3	107.17	107.50	3	5,815	0.05%
2019/02/26	11	111.41	0	0.00	110.00	11	5,800	0.19%
2019/02/25	17	115.26	6	114.75	115.00	11	5,793	0.19%
2019/02/22	15	113.70	15	113.77	113.50	0	5,782	0.00%
2019/02/21	19	115.68	14	116.00	114.00	5	5,915	0.08%
2019/02/20	5	109.10	2	109.00	108.50	3	5,700	0.05%
2019/02/19	1	108.00	4	107.75	108.50	-3	5,692	-0.05%
2019/02/18	1	106.00	1	107.00	106.50	0	5,713	0.00%
2019/02/15	3	105.00	4	105.13	104.00	-1	5,808	-0.02%
2019/02/14	7	106.86	1	107.00	107.50	6	5,874	0.10%
2019/02/13	5.1	106.63	3	107.00	106.00	2.1	5,926	0.04%
2019/02/12	3	110.33	9	108.22	111.00	-6	5,899	-0.10%
2019/02/11	5	106.60	20	107.48	106.00	-15	5,898	-0.25%
2019/01/30	23	108.48	53	107.44	104.50	-30	5,926	-0.51%
2019/01/29	6	104.42	28	105.16	106.50	-22	5,859	-0.38%
2019/01/28	13	103.50	29	102.41	103.50	-16	5,776	-0.28%
2019/01/25	0	0.00	2	98.70	97.80	-2	5,723	-0.03%
2019/01/24	2	97.10	1	97.60	97.60	1	5,816	0.02%
2019/01/23	0	0.00	1	97.30	97.10	-1	5,890	-0.02%
2019/01/21	1	97.30	1	96.80	97.90	0	5,956	0.00%
2019/01/18	7	96.00	13	95.14	96.10	-6	6,054	-0.10%
2019/01/17	1	94.70	0	0.00	94.40	1	6,189	0.02%
2019/01/16	3	97.93	2	98.60	96.70	1	6,297	0.02%
2019/01/15	0	0.00	1	98.40	98.50	-1	6,356	-0.02%
2019/01/14	4	98.33	19	97.90	96.40	-15	6,442	-0.23%
2019/01/11	1	98.20	6	97.13	97.00	-5	6,424	-0.08%
2019/01/10	10	94.90	0	0.00	94.80	10	6,384	0.16%
2019/01/09	3	95.57	12	95.09	94.80	-9	6,452	-0.14%
2019/01/08	20	92.87	0	0.00	92.50	20	6,430	0.31%
2019/01/07	5	93.16	14	93.46	94.10	-9	6,434	-0.14%
2019/01/04	3	83.70	2	83.00	85.60	1	6,603	0.02%
2019/01/03	3	88.57	2	88.20	86.20	1	6,593	0.02%
2019/01/02	6	89.45	0	0.00	89.30	6	6,852	0.09%
2018/12/28	2	90.00	0	0.00	90.00	2	6,988	0.03%
2018/12/26	5	91.50	2	91.80	89.50	3	7,151	0.04%
2018/12/25	5	90.68	1	90.30	90.30	4	7,221	0.06%
2018/12/22	3	91.40	1	91.80	91.40	2	7,465	0.03%
2018/12/21	1	91.80	10	90.10	92.20	-9	7,541	-0.12%
2018/12/20	3	91.20	4	91.73	91.20	-1	7,569	-0.01%
2018/12/19	1	95.20	1	94.40	94.20	0	7,674	0.00%
2018/12/18	1	96.00	3	95.97	96.10	-2	7,724	-0.03%
2018/12/17	1	95.00	3	95.30	94.70	-2	7,845	-0.03%
2018/12/14	2	93.30	1	93.80	94.40	1	8,213	0.01%
2018/12/13	2	95.25	2	95.95	95.10	0	8,280	0.00%
2018/12/12	2	96.60	4	96.73	97.10	-2	8,388	-0.02%
2018/12/11	8	93.53	3	93.60	93.60	5	8,382	0.06%
2018/12/10	5	92.16	7	92.60	92.20	-2	8,455	-0.02%
2018/12/07	2	98.20	1	97.50	97.70	1	8,502	0.01%
2018/12/06	14	98.98	16	97.43	96.70	-2	8,533	-0.02%
2018/12/05	9	104.00	3	103.33	104.00	6	8,499	0.07%
2018/12/04	28	108.05	17	108.47	107.00	11	8,601	0.13%
2018/12/03	52	107.94	56	107.47	109.00	-4	8,778	-0.05%
2018/11/30	19	102.53	12	103.02	103.00	7	8,841	0.08%
2018/11/29	12	98.10	22	98.15	96.90	-10	8,481	-0.12%
2018/11/28	13	94.13	5	93.94	95.70	8	8,784	0.09%
2018/11/27	1	90.60	11	90.50	91.80	-10	8,883	-0.11%
2018/11/26	31	88.74	1	88.20	88.60	30	9,111	0.33%
2018/11/23	3	90.13	0	0.00	89.70	3	9,063	0.03%
2018/11/22	2	93.70	19	94.17	91.40	-17	9,103	-0.19%
2018/11/21	3	93.17	1	93.10	93.80	2	9,148	0.02%
2018/11/20	4	92.23	6	90.95	93.60	-2	9,154	-0.02%
2018/11/19	4	92.25	6	92.83	93.30	-2	8,987	-0.02%
2018/11/16	12	91.43	0	0.00	90.20	12	8,948	0.13%
2018/11/15	11	90.09	2	90.40	91.70	9	8,968	0.10%
2018/11/14	4	93.25	4	94.08	90.20	0	8,919	0.00%
2018/11/13	6	88.27	6	91.30	92.80	0	8,820	0.00%
2018/11/12	5	94.84	20	94.72	94.60	-15	8,743	-0.17%
2018/11/09	4	98.03	11	98.91	98.80	-7	8,698	-0.08%
2018/11/08	3	100.67	8	100.06	98.20	-5	8,690	-0.06%
2018/11/07	3	102.33	1	102.50	103.00	2	8,657	0.02%
2018/11/06	16	102.06	4	103.63	100.00	12	8,741	0.14%
2018/11/05	3	101.67	1	99.90	101.00	2	8,596	0.02%
2018/11/02	14	102.68	18	103.08	103.50	-4	8,613	-0.05%
2018/11/01	67	106.07	75	106.51	106.50	-8	8,549	-0.09%
2018/10/31	29	100.69	38	100.84	102.50	-9	8,581	-0.10%
2018/10/30	33	96.31	10	96.60	96.50	23	8,636	0.27%
2018/10/29	27	95.79	29	94.94	96.00	-2	8,682	-0.02%
2018/10/26	43	94.96	43	94.79	93.60	0	8,720	0.00%
2018/10/25	31	96.16	54	96.20	94.40	-23	8,792	-0.26%
2018/10/24	56	110.25	80	108.86	104.00	-24	8,961	-0.27%
2018/10/23	39	114.82	24	114.42	112.00	15	8,839	0.17%
2018/10/22	44	115.51	52	116.09	118.00	-8	8,868	-0.09%
2018/10/19	41	108.39	37	108.39	112.00	4	8,768	0.05%
2018/10/18	19	113.89	16	113.53	111.00	3	8,738	0.03%
2018/10/17	50	114.21	46	113.50	111.50	4	8,765	0.05%
2018/10/16	50	114.56	60	113.83	111.50	-10	8,813	-0.11%
2018/10/15	43	112.08	7	109.93	114.00	36	8,805	0.41%
2018/10/12	6	106.17	11	107.82	110.50	-5	8,895	-0.06%
2018/10/11	5	105.50	2	105.00	105.00	3	8,925	0.03%
2018/10/09	39	120.64	47	120.89	116.50	-8	9,021	-0.09%
2018/10/08	35	129.34	8	129.94	129.00	27	8,845	0.31%
2018/10/05	31	130.66	44	129.18	127.00	-13	8,806	-0.15%
2018/10/04	16	133.03	9	132.33	134.00	7	8,756	0.08%
2018/10/03	15	133.57	18	132.17	132.00	-3	8,749	-0.03%
2018/10/02	6	134.17	8	136.06	134.00	-2	8,704	-0.02%
2018/10/01	7	134.07	9	134.00	135.50	-2	8,647	-0.02%
2018/09/28	1	129.00	4	129.00	129.00	-3	8,659	-0.03%
2018/09/27	11	127.86	5	126.70	126.50	6	8,729	0.07%
2018/09/26	32	129.98	12	131.54	128.00	20	8,715	0.23%
2018/09/25	17	126.74	8	126.81	129.00	9	8,638	0.10%
2018/09/21	9	127.78	11	127.64	129.00	-2	8,606	-0.02%
2018/09/20	24	124.83	16	124.63	123.50	8	8,533	0.09%
2018/09/19	9	133.06	8	134.06	131.50	1	8,224	0.01%
2018/09/18	12	134.50	8	134.19	131.50	4	8,197	0.05%
2018/09/17	6	140.25	1	140.50	140.50	5	8,120	0.06%
2018/09/14	15	140.47	20	140.15	143.00	-5	8,109	-0.06%
2018/09/13	7	138.00	18	137.64	135.50	-11	8,062	-0.14%
2018/09/12	24	139.85	10	140.85	140.00	14	8,028	0.17%
2018/09/11	14	141.54	13	141.88	142.50	1	8,086	0.01%
2018/09/10	14	143.57	17	145.97	139.00	-3	8,060	-0.04%
2018/09/07	20.2	148.67	14	150.32	146.50	6.2	7,916	0.08%
2018/09/06	18	157.97	15	156.57	151.50	3	7,744	0.04%
2018/09/05	27	168.00	17	168.26	168.00	10	7,470	0.13%
2018/09/04	24	163.92	18	164.22	166.50	6	7,414	0.08%
2018/09/03	11	173.32	1	178.50	171.50	10	7,120	0.14%
2018/08/31	15	194.23	17	191.74	190.50	-2	7,035	-0.03%
2018/08/30	11	201.64	5	201.60	201.50	6	7,098	0.08%
2018/08/29	4	201.50	7	201.43	201.50	-3	7,421	-0.04%
2018/08/28	7	201.86	9	203.83	200.50	-2	7,395	-0.03%
2018/08/27	1	197.50	5	195.70	198.00	-4	7,365	-0.05%
2018/08/24	1	190.00	1	192.00	192.00	0	7,364	0.00%
2018/08/22	13	194.62	14	193.43	193.50	-1	7,470	-0.01%
2018/08/21	9	190.61	7	188.43	191.50	2	7,620	0.03%
2018/08/20	7	187.43	7	188.50	187.00	0	7,684	0.00%
2018/08/17	25	191.58	22	190.02	187.00	3	7,721	0.04%
2018/08/16	15	188.10	14	189.50	190.00	1	7,759	0.01%
2018/08/15	4	190.00	5	190.90	190.00	-1	7,782	-0.01%
2018/08/14	7	195.79	6	193.00	196.00	1	7,778	0.01%
2018/08/13	10	191.40	12	191.75	188.00	-2	7,858	-0.03%
2018/08/10	1	200.00	2	202.75	200.00	-1	7,807	-0.01%
2018/08/09	7	198.79	5	200.80	203.50	2	8,169	0.02%
2018/08/08	4	203.00	20	201.00	201.00	-16	8,208	-0.19%
2018/08/07	16	204.84	7	203.71	202.50	9	8,391	0.11%
2018/08/06	26	214.33	20	211.43	211.00	6	8,380	0.07%
2018/08/03	4	210.38	4	210.25	209.00	0	8,350	0.00%
2018/08/02	6	208.67	11	208.14	206.00	-5	8,545	-0.06%
2018/08/01	23	210.96	25	211.40	212.00	-2	8,555	-0.02%
2018/07/31	31	208.81	34	210.24	207.50	-3	8,416	-0.04%
2018/07/30	1	198.00	17	198.18	199.00	-16	8,201	-0.20%
2018/07/27	26	195.00	22	198.30	200.00	4	8,282	0.05%
2018/07/26	5	198.40	4	196.75	196.00	1	8,287	0.01%
2018/07/25	14	196.29	16	197.50	198.00	-2	8,355	-0.02%
2018/07/24	16	193.97	12	195.83	196.50	4	8,395	0.05%
2018/07/23	8	198.00	9	195.72	193.50	-1	8,447	-0.01%
2018/07/20	12	203.58	1	206.50	202.50	11	8,554	0.13%
2018/07/19	8	203.44	14	204.14	203.00	-6	8,715	-0.07%
2018/07/18	12	201.50	14	202.36	204.00	-2	8,977	-0.02%
2018/07/17	6	195.92	12	197.58	195.00	-6	8,872	-0.07%
2018/07/16	4	194.25	23	193.98	193.50	-19	9,126	-0.21%
2018/07/13	1	188.00	2	185.00	189.00	-1	9,049	-0.01%
2018/07/12	0	0.00	13	178.62	182.50	-13	9,119	-0.14%
2018/07/11	4	174.00	3	172.33	172.00	1	9,084	0.01%
2018/07/10	11	175.00	2	173.75	176.00	9	9,101	0.10%
2018/07/09	8	173.44	7	173.50	174.00	1	9,205	0.01%
2018/07/06	13	173.85	6	175.33	175.00	7	9,166	0.08%
2018/07/05	17	180.06	10	182.30	172.50	7	9,139	0.08%
2018/07/04	9	188.33	1	187.50	187.50	8	9,082	0.09%
2018/07/03	3	185.00	2	188.50	185.00	1	9,072	0.01%
2018/07/02	3	196.17	1	191.50	191.50	2	9,031	0.02%
2018/06/29	6	197.67	5	194.00	198.00	1	8,980	0.01%
2018/06/28	16	194.53	5	193.50	192.50	11	8,912	0.12%
2018/06/27	3	194.17	5	194.20	194.50	-2	8,931	-0.02%
2018/06/26	8	189.31	4	188.38	189.00	4	8,882	0.05%
2018/06/25	4	194.50	10	196.20	194.50	-6	8,843	-0.07%
2018/06/22	2	196.50	1	195.00	194.00	1	8,887	0.01%
2018/06/21	13	201.27	8	200.13	199.00	5	8,896	0.06%
2018/06/20	17	211.88	10	207.30	206.00	7	8,915	0.08%
2018/06/19	11	214.14	3	211.50	210.00	8	8,930	0.09%
2018/06/15	2	215.75	25	215.98	216.50	-23	8,980	-0.26%
2018/06/14	9	217.33	9	217.89	214.00	0	8,991	0.00%
2018/06/13	26	212.27	8	213.75	214.00	18	8,934	0.20%
2018/06/12	8	212.13	7	211.57	210.00	1	8,924	0.01%
2018/06/11	6	218.42	9	219.22	218.00	-3	8,957	-0.03%
2018/06/08	14	221.75	10	221.50	219.00	4	8,926	0.04%
2018/06/07	29	222.52	32	222.14	221.50	-3	8,943	-0.03%
2018/06/06	30	210.68	29	210.76	218.00	1	8,714	0.01%
2018/06/05	1	198.00	1	198.50	198.50	0	8,385	0.00%
2018/06/04	6	200.25	24	200.08	200.00	-18	8,484	-0.21%
2018/06/01	7	195.00	11	194.00	195.00	-4	8,464	-0.05%
2018/05/31	7	193.50	13	194.04	191.50	-6	8,511	-0.07%
2018/05/30	6	196.42	2	196.25	196.00	4	8,484	0.05%
2018/05/29	21	202.21	92	201.63	199.00	-71	8,478	-0.84%
2018/05/28	26	197.50	10	196.70	200.00	16	8,326	0.19%
2018/05/25	2	195.00	10	196.70	194.50	-8	8,379	-0.10%
2018/05/24	9	193.50	9	193.22	195.50	0	8,425	0.00%
2018/05/23	12	193.42	6	191.42	191.50	6	8,478	0.07%
2018/05/22	3	197.33	12	195.71	195.50	-9	8,546	-0.11%
2018/05/21	33	198.76	28	198.20	196.50	5	8,659	0.06%
2018/05/18	3	192.50	6	194.00	192.00	-3	8,555	-0.04%
2018/05/17	43	199.07	16	197.38	196.00	27	8,596	0.31%
2018/05/16	18	182.50	13	185.88	187.00	5	8,314	0.06%
2018/05/15	34	189.75	40	191.16	186.00	-6	8,327	-0.07%
2018/05/14	4	185.38	12	186.96	185.50	-8	8,331	-0.10%
2018/05/11	7	182.71	10	183.35	182.50	-3	8,330	-0.04%
2018/05/10	17	181.18	31	180.48	180.00	-14	8,365	-0.17%
2018/05/09	18	173.56	12	174.04	175.00	6	8,184	0.07%
2018/05/08	3	170.83	6	170.58	169.50	-3	8,220	-0.04%
2018/05/07	6	171.17	7	171.29	171.00	-1	8,486	-0.01%
2018/05/04	19	167.34	4	167.75	168.00	15	8,737	0.17%
2018/05/03	31	173.90	22	170.73	170.00	9	8,727	0.10%
2018/05/02	37	180.04	21	179.21	176.00	16	8,850	0.18%
2018/04/30	17	178.26	18	178.42	179.50	-1	8,945	-0.01%
2018/04/27	22	177.27	17	175.09	175.00	5	9,164	0.05%
2018/04/26	44	187.48	8	181.88	176.50	36	9,324	0.39%
2018/04/25	17	184.15	135	181.47	184.50	-118	9,226	-1.28%	大賣/鉅額交易
2018/04/24	84	180.55	44	182.58	186.00	40	9,094	0.44%
2018/04/23	36	177.36	13	176.50	175.00	23	8,726	0.26%
2018/04/20	20	176.95	18	175.47	177.00	2	8,723	0.02%
2018/04/19	16	163.72	3	164.67	165.50	13	8,362	0.16%
2018/04/18	13	165.35	13	165.54	164.00	0	8,374	0.00%
2018/04/17	2	170.25	4	170.50	169.00	-2	8,265	-0.02%
2018/04/16	2	174.50	6	175.92	175.50	-4	8,334	-0.05%
2018/04/13	20	173.40	10	173.65	173.50	10	8,404	0.12%
2018/04/12	15	166.60	13	166.85	167.00	2	8,468	0.02%
2018/04/11	8	168.31	9	166.56	165.50	-1	8,560	-0.01%
2018/04/10	41	174.44	6	173.50	170.00	35	8,480	0.41%
2018/04/09	4	175.13	5	173.50	173.00	-1	8,460	-0.01%
2018/04/03	3	176.33	2	175.00	175.00	1	8,465	0.01%
2018/04/02	11	179.73	11	179.95	179.50	0	8,490	0.00%
2018/03/30	6	182.00	3	182.00	180.00	3	8,644	0.03%
2018/03/29	3	177.00	1	177.00	176.50	2	8,818	0.02%
2018/03/28	3	176.83	2	177.50	177.50	1	8,834	0.01%
2018/03/27	8	178.88	7	179.50	179.00	1	8,879	0.01%
2018/03/26	7	175.43	8	174.63	175.50	-1	9,000	-0.01%
2018/03/23	11	172.36	8	173.50	172.00	3	9,038	0.03%
2018/03/22	34	184.82	51	185.72	180.00	-17	9,144	-0.19%
2018/03/21	27	184.46	16	182.31	184.00	11	9,056	0.12%
2018/03/20	31	182.55	8	181.50	180.00	23	8,976	0.26%
2018/03/19	8	182.31	5	181.90	181.00	3	8,996	0.03%
2018/03/16	9	181.61	13	182.42	181.50	-4	9,030	-0.04%
2018/03/15	32	182.39	22	182.18	182.50	10	9,081	0.11%
2018/03/14	1	179.00	0	0.00	179.00	1	9,056	0.01%
2018/03/13	14	182.25	14	180.11	182.50	0	9,168	0.00%
2018/03/12	21	178.14	30	178.07	178.00	-9	9,358	-0.10%
2018/03/09	3	172.67	5	173.50	172.00	-2	9,318	-0.02%
2018/03/08	8	172.69	16	172.06	175.00	-8	9,333	-0.09%
2018/03/07	20	166.30	12	167.00	165.50	8	9,347	0.09%
2018/03/06	15	171.73	15	171.80	169.00	0	9,398	0.00%
2018/03/05	10	175.00	9	176.17	173.00	1	9,451	0.01%
2018/03/02	5	174.00	4	173.63	176.50	1	9,541	0.01%
2018/03/01	6	177.33	5	176.00	177.50	1	9,597	0.01%
2018/02/27	17	179.71	16	182.13	178.50	1	9,680	0.01%
2018/02/26	14	178.21	11	178.68	177.50	3	9,634	0.03%
2018/02/23	4	181.63	4	179.75	177.50	0	9,644	0.00%
2018/02/22	16	178.69	7	178.57	177.00	9	9,731	0.09%
2018/02/21	3	169.33	8	177.31	179.00	-5	9,704	-0.05%
2018/02/12	16	165.34	29	164.00	163.00	-13	9,741	-0.13%
2018/02/09	38	159.55	21	164.79	166.50	17	9,775	0.17%
2018/02/08	19	169.84	13	170.81	169.00	6	9,733	0.06%
2018/02/07	18	176.17	13	176.15	172.00	5	9,799	0.05%
2018/02/06	19	176.74	11	173.59	171.50	8	9,958	0.08%
2018/02/05	16	190.06	17	190.47	190.00	-1	9,950	-0.01%
2018/02/02	14	203.79	19	204.58	202.00	-5	10,153	-0.05%
2018/02/01	32	213.58	23	214.22	210.50	9	10,531	0.09%
2018/01/31	14	215.54	10	216.25	217.00	4	10,678	0.04%
2018/01/30	30	218.13	15	219.30	214.00	15	10,762	0.14%
2018/01/29	16	214.16	44	215.64	218.00	-28	10,715	-0.26%
2018/01/26	9	203.83	10	203.80	204.00	-1	10,589	-0.01%
2018/01/25	17	204.65	29	207.09	202.50	-12	10,655	-0.11%
2018/01/24	10	197.55	11	200.36	204.00	-1	10,599	-0.01%
2018/01/23	19	200.34	16	199.91	197.50	3	10,539	0.03%
2018/01/22	21	186.95	31	184.92	195.00	-10	10,463	-0.10%
2018/01/19	23	188.52	48	185.49	184.50	-25	10,350	-0.24%
2018/01/18	19	191.16	15	194.80	190.00	4	10,387	0.04%
2018/01/17	6	194.92	5	194.10	193.50	1	10,416	0.01%
2018/01/16	16	197.97	15	198.40	200.00	1	10,480	0.01%
2018/01/15	16	194.81	16	194.88	195.00	0	10,543	0.00%
2018/01/12	13	194.35	12	194.08	194.50	1	10,864	0.01%
2018/01/11	44	193.67	5	194.00	193.00	39	11,020	0.35%
2018/01/10	14	194.86	6	193.50	192.00	8	11,461	0.07%
2018/01/09	32	202.67	17	205.91	200.00	15	11,546	0.13%
2018/01/08	16	206.91	21	206.14	207.00	-5	11,654	-0.04%
2018/01/05	9	201.56	6	205.92	201.50	3	11,537	0.03%
2018/01/04	13	198.08	5	199.00	198.50	8	11,535	0.07%
2018/01/03	5	201.00	18	202.89	201.00	-13	11,597	-0.11%
2018/01/02	15	200.17	5	197.00	198.50	10	11,683	0.09%