GIS-KY (6456)-元大-新盛券商分點個股進出

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
70.9
漲跌
▲0.1
漲幅
+0.14%
成交量
1,981張
產業
上市光電類股
770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－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/20	1	71.10	3.1	71.06	70.80	-2.1	1,505	-0.14%
2024/06/19	1	68.20	0	0.00	68.20	1	1,426	0.07%
2024/06/18	0	0.00	1	68.40	68.40	-1	1,418	-0.07%
2024/06/17	2	68.90	2	68.40	68.60	0	1,413	0.00%
2024/06/14	4.1	67.45	31	66.87	68.90	-26.9	1,403	-1.92%
2024/06/13	1	64.70	2	65.50	64.80	-1	1,335	-0.07%
2024/06/12	3	65.07	2	65.50	65.00	1	1,332	0.08%
2024/06/11	0	0.00	2	65.50	65.00	-2	1,332	-0.15%
2024/06/07	0	0.00	9	65.79	65.50	-9	1,331	-0.68%
2024/06/06	0	0.00	5	65.04	64.70	-5	1,328	-0.38%
2024/06/05	0	0.00	3	66.40	66.20	-3	1,314	-0.23%
2024/06/03	2	69.00	3.2	68.33	68.00	-1.2	1,317	-0.09%
2024/05/31	1	67.60	2	66.85	66.40	-1	1,287	-0.08%
2024/05/29	1.2	67.50	1	67.30	67.40	0.2	1,276	0.01%
2024/05/28	16	69.85	5	69.48	68.30	11	1,252	0.88%
2024/05/27	0	0.00	3	67.83	67.90	-3	1,118	-0.27%
2024/05/24	1	65.60	0	0.00	65.80	1	1,118	0.09%
2024/05/23	1	67.00	0	0.00	66.60	1	1,113	0.09%
2024/05/22	0	0.00	9	66.98	67.00	-9	1,112	-0.81%
2024/05/20	2	65.65	1	66.30	66.40	1	1,100	0.09%
2024/05/16	0	0.00	15	65.19	66.70	-15	1,072	-1.40%
2024/05/15	2	65.15	1.1	65.38	65.20	0.9	1,019	0.09%
2024/05/14	0	0.00	1	62.70	62.70	-1	970	-0.10%
2024/05/13	1	62.20	1	62.80	62.70	0	974	0.00%
2024/05/08	0	0.00	4	61.38	62.10	-4	964	-0.41%
2024/05/06	0.1	63.10	0	0.00	62.90	0.1	942	0.01%
2024/05/03	0	0.00	1	63.20	62.20	-1	914	-0.11%
2024/05/02	0	0.00	1	61.70	61.70	-1	895	-0.11%
2024/04/30	0	0.00	3	60.57	61.30	-3	912	-0.33%
2024/04/29	1	59.30	1	58.80	59.50	0	875	0.00%
2024/04/19	1.2	56.15	1	56.90	56.40	0.2	892	0.03%
2024/04/17	0	0.00	1	58.40	58.10	-1	874	-0.11%
2024/04/16	2	58.25	0	0.00	57.20	2	873	0.23%
2024/04/15	1	60.10	0	0.00	59.40	1	866	0.12%
2024/04/08	1	58.70	0	0.00	58.80	1	862	0.12%
2024/04/02	1	60.40	0	0.00	61.30	1	856	0.12%
2024/04/01	0	0.00	2	61.00	60.50	-2	854	-0.23%
2024/03/29	0	0.00	1	60.80	60.80	-1	905	-0.11%
2024/03/28	0.2	60.20	1.1	61.81	60.00	-0.9	891	-0.10%
2024/03/27	1	56.30	0	0.00	57.40	1	838	0.12%
2024/03/21	0	0.00	3	57.70	58.10	-3	842	-0.36%
2024/03/14	0.1	56.60	0	0.00	56.30	0.1	970	0.01%
2024/03/13	1.1	57.13	0	0.00	56.90	1.1	970	0.11%
2024/03/12	0.6	57.83	0	0.00	57.40	0.6	973	0.07%
2024/03/11	0.3	56.00	0	0.00	56.20	0.3	975	0.03%
2024/02/29	0	0.00	8	57.48	58.20	-8	1,035	-0.77%
2024/02/27	4.2	58.12	1	57.90	58.10	3.2	1,068	0.30%
2024/02/26	0	0.00	6	60.53	60.40	-6	1,134	-0.53%
2024/02/19	0	0.00	2	61.50	61.90	-2	1,306	-0.15%
2024/02/16	8	61.40	0	0.00	61.50	8	1,355	0.59%
2024/02/15	0	0.00	1	60.30	60.80	-1	1,357	-0.07%
2024/02/02	0	0.00	2	61.55	61.20	-2	1,372	-0.15%
2024/01/31	3	62.70	0	0.00	62.70	3	1,367	0.22%
2024/01/30	0	0.00	5	63.80	63.20	-5	1,367	-0.37%
2024/01/24	2	66.20	4	66.13	65.30	-2	1,358	-0.15%
2024/01/18	2	63.25	1	62.80	62.80	1	1,321	0.08%
2024/01/17	0.2	62.50	2	63.10	62.30	-1.8	1,318	-0.14%
2024/01/12	3	62.80	0	0.00	62.50	3	1,309	0.23%
2024/01/09	0	0.00	1	64.20	63.60	-1	1,305	-0.08%
2024/01/08	1	65.60	0	0.00	64.70	1	1,296	0.08%
2024/01/04	1	64.80	1	64.30	64.00	0	1,284	0.00%
2024/01/03	0	0.00	3	65.30	65.30	-3	1,281	-0.23%
2024/01/02	0	0.00	1	66.50	66.60	-1	1,270	-0.08%
2023/12/29	0	0.00	0.1	66.30	66.00	-0.1	1,256	-0.01%
2023/12/28	4	66.13	0	0.00	66.40	4	1,265	0.32%
2023/12/27	2	66.40	1	66.40	66.20	1	1,264	0.08%
2023/12/26	7	66.79	2	66.20	66.10	5	1,265	0.40%
2023/12/21	2	66.40	6	66.80	66.60	-4	1,200	-0.33%
2023/12/19	0	0.00	2	66.20	65.90	-2	1,208	-0.17%
2023/12/15	14	67.62	18	67.32	66.90	-4	1,185	-0.34%
2023/12/11	1	64.10	0	0.00	63.40	1	1,071	0.09%
2023/12/08	4	64.35	0	0.00	64.30	4	1,067	0.37%
2023/12/06	3.1	64.41	0	0.00	64.00	3.1	1,064	0.29%
2023/12/05	1	64.60	0	0.00	64.60	1	1,063	0.09%
2023/11/29	1	66.60	0	0.00	66.30	1	1,040	0.10%
2023/11/28	0	0.00	1	66.50	66.80	-1	1,037	-0.10%
2023/11/24	1	66.60	1	66.50	66.80	0	992	0.00%
2023/11/21	5	62.88	3	63.27	62.70	2	859	0.23%
2023/11/20	6	62.57	5	64.00	63.40	1	859	0.12%
2023/11/17	3	62.47	0	0.00	62.50	3	831	0.36%
2023/11/16	4.1	63.87	7	63.99	63.40	-2.9	806	-0.36%
2023/11/15	1	59.40	3	60.37	61.30	-2	703	-0.28%
2023/11/13	4	57.20	0	0.00	56.80	4	655	0.61%
2023/11/08	0.3	59.26	1	59.20	59.20	-0.8	660	-0.11%
2023/11/03	0	0.00	0.1	57.30	57.30	-0.1	689	-0.01%
2023/11/01	1	56.30	0	0.00	56.20	1	707	0.14%
2023/10/31	0.1	57.00	0	0.00	55.80	0.1	705	0.01%
2023/10/26	0	57.60	0	0.00	56.60	0	729	0.00%
2023/10/25	0	58.20	0	0.00	58.10	0	728	0.00%
2023/10/18	1	58.80	0	0.00	58.30	1	792	0.13%
2023/10/16	1	59.00	0	0.00	59.10	1	818	0.12%
2023/10/13	4	59.40	0	0.00	59.30	4	831	0.48%
2023/10/12	0.1	59.30	0	0.00	59.50	0.1	835	0.01%
2023/10/05	0	0.00	2	59.00	59.00	-2	842	-0.24%
2023/10/04	1	57.60	0	0.00	57.80	1	853	0.12%
2023/10/02	1	58.50	0	0.00	58.70	1	890	0.11%
2023/09/28	0	0.00	1	59.90	59.00	-1	895	-0.11%
2023/09/27	0	0.00	1	59.50	59.30	-1	898	-0.11%
2023/09/21	0	0.00	9	61.31	61.20	-9	901	-1.00%
2023/09/20	1	62.20	0	0.00	62.10	1	901	0.11%
2023/09/18	3	63.33	2	63.15	62.70	1	922	0.11%
2023/09/13	0	0.00	0.1	62.00	61.90	-0.1	945	-0.01%
2023/09/11	0.1	61.30	0	0.00	61.10	0.1	975	0.01%
2023/09/07	0	0.00	0	63.00	62.70	0	1,050	0.00%
2023/09/05	0	63.10	0	0.00	62.80	0	1,080	0.00%
2023/09/01	1	62.80	1	63.10	63.10	0	1,134	0.00%
2023/08/31	0.1	62.30	0.2	62.50	61.90	-0.2	1,221	-0.01%
2023/08/30	1.2	62.18	1	62.40	62.40	0.2	1,321	0.01%
2023/08/29	1	61.39	3	61.30	61.50	-2	1,334	-0.15%
2023/08/28	1	61.10	7	60.90	60.90	-6	1,343	-0.45%
2023/08/24	0	0.00	10	62.52	61.50	-10	1,367	-0.73%
2023/08/23	2	62.20	2	62.50	62.30	0	1,374	0.00%
2023/08/22	0	0.00	0	63.00	62.80	0	1,383	0.00%
2023/08/17	0	62.60	0.1	64.80	64.00	-0.1	1,404	0.00%
2023/08/16	0.1	63.33	0	0.00	63.50	0.1	1,413	0.01%
2023/08/14	2	64.80	0	0.00	63.90	2	1,427	0.14%
2023/08/10	0	0.00	2	67.75	67.90	-2	1,442	-0.14%
2023/08/09	3	67.90	1	68.00	68.00	2	1,441	0.14%
2023/08/08	0.9	66.70	0	0.00	66.30	0.9	1,441	0.06%
2023/07/25	0.1	67.70	0	0.00	67.60	0.1	1,570	0.01%
2023/07/24	1	65.60	1	66.50	68.00	0	1,561	0.00%
2023/07/21	1	67.60	0	0.00	66.90	1	1,540	0.06%
2023/07/20	1	68.30	0	0.00	68.10	1	1,542	0.06%
2023/07/19	1.2	67.98	0	0.00	67.80	1.2	1,541	0.08%
2023/07/18	1	69.40	0	0.00	68.50	1	1,542	0.06%
2023/07/17	1	69.00	0	0.00	69.60	1	1,542	0.06%
2023/07/14	0.1	69.30	0	0.00	69.00	0.1	1,555	0.01%
2023/07/13	1.1	69.97	0	0.00	69.00	1.1	1,578	0.07%
2023/07/11	2	69.00	1	69.10	68.70	1	1,626	0.06%
2023/07/07	1.2	70.83	0	0.00	70.40	1.2	1,594	0.08%
2023/07/03	1	73.50	0	0.00	73.40	1	1,544	0.06%
2023/06/30	2	73.05	0	0.00	72.90	2	1,550	0.13%
2023/06/29	0.1	73.30	0	0.00	72.80	0.1	1,548	0.01%
2023/06/28	0	0.00	1	73.30	73.50	-1	1,520	-0.07%
2023/06/27	1.1	73.93	0	0.00	73.10	1.1	1,520	0.07%
2023/06/26	0.1	74.40	0	0.00	74.30	0.1	1,496	0.01%
2023/06/15	0	0.00	2	75.20	75.00	-2	1,440	-0.14%
2023/06/14	1	76.30	1	75.60	75.60	0	1,430	0.00%
2023/06/13	6	76.83	1	76.70	76.20	5	1,420	0.35%
2023/06/12	0.1	75.30	1	74.70	75.70	-0.9	1,365	-0.07%
2023/06/09	1	74.50	0	0.00	74.80	1	1,345	0.07%
2023/06/08	1.1	74.75	0	0.00	74.50	1.1	1,340	0.08%
2023/06/07	3	75.67	0	0.00	75.60	3	1,353	0.22%
2023/06/06	7.2	77.17	1	76.30	76.70	6.2	1,323	0.47%
2023/06/05	2.1	76.17	5	78.06	79.80	-2.9	1,248	-0.23%
2023/05/31	2	73.45	0	0.00	73.50	2	1,144	0.17%
2023/05/26	2	74.55	0.1	75.00	74.40	1.9	1,118	0.17%
2023/05/25	0	0.00	0.1	75.40	75.30	-0.1	1,113	-0.01%
2023/05/24	1	75.70	0	0.00	75.60	1	1,114	0.09%
2023/05/23	0	0.00	1	76.30	76.40	-1	1,113	-0.09%
2023/05/22	1	75.60	1	76.10	76.00	0	1,126	0.00%
2023/05/19	0	0.00	0.2	75.50	75.00	-0.2	1,136	-0.02%
2023/05/18	1	75.00	0	0.00	75.30	1	1,162	0.09%
2023/05/16	1	74.20	0	0.00	74.10	1	1,126	0.09%
2023/05/12	0	0.00	0.4	74.70	74.40	-0.4	1,110	-0.03%
2023/05/11	2	76.60	3	75.77	75.10	-1	1,101	-0.09%
2023/05/10	1	75.90	0	0.00	76.60	1	1,108	0.09%
2023/05/08	3	76.53	1	77.10	77.50	2	1,121	0.18%
2023/05/02	1	80.10	0	0.00	79.90	1	1,088	0.09%
2023/04/28	1	79.70	0	0.00	79.50	1	1,095	0.09%
2023/04/20	1	82.10	2	81.75	81.60	-1	1,128	-0.09%
2023/04/19	3	83.60	1.6	82.38	82.20	1.4	1,145	0.12%
2023/04/18	3.5	83.90	2	83.85	83.80	1.5	1,206	0.12%
2023/04/17	2.2	83.11	1	82.70	82.70	1.2	1,217	0.09%
2023/04/14	10	84.50	0	0.00	83.80	10	1,240	0.81%
2023/04/07	0	0.00	1	82.40	82.30	-1	1,244	-0.08%
2023/03/16	0	0.00	0.3	80.40	79.90	-0.3	1,465	-0.02%
2023/03/13	3	81.70	0	0.00	82.40	3	1,502	0.20%
2023/03/10	0	0.00	2	82.15	82.40	-2	1,505	-0.13%
2023/03/09	0	0.00	1	84.30	84.60	-1	1,517	-0.07%
2023/03/07	0.1	85.20	0	0.00	85.00	0.1	1,542	0.01%
2023/03/02	0	0.00	0.1	85.50	84.10	-0.1	1,555	0.00%
2023/03/01	1.1	84.72	0	0.00	84.50	1.1	1,559	0.07%
2023/02/23	0	0.00	1	86.70	86.70	-1	1,625	-0.06%
2023/02/20	3	85.93	0	0.00	86.10	3	1,748	0.17%
2023/02/15	0	0.00	1	84.60	84.60	-1	1,754	-0.06%
2023/02/08	0	0.00	4.1	86.71	87.00	-4.1	2,073	-0.20%
2023/02/07	4	85.58	0	0.00	85.60	4	2,161	0.19%
2023/02/06	3.1	85.35	2	86.50	86.50	1.1	2,175	0.05%
2023/02/03	2	84.90	2	84.50	84.60	0	2,158	0.00%
2023/02/02	2	85.40	0.2	85.70	85.50	1.8	2,153	0.08%
2023/02/01	0	0.00	1	84.60	85.10	-1	2,140	-0.05%
2023/01/31	1	84.30	28.1	83.75	85.00	-27.1	2,127	-1.27%
2023/01/30	1	82.90	0.2	83.41	83.40	0.8	2,112	0.04%
2023/01/17	0	0.00	0.1	82.70	82.10	-0.1	2,120	0.00%
2023/01/12	0.1	81.80	0	82.70	81.30	0.1	2,209	0.00%
2023/01/11	1	83.10	0	0.00	82.70	1	2,245	0.04%
2023/01/09	4	83.52	0	0.00	83.80	4	2,275	0.18%
2023/01/06	1	83.30	1	83.90	83.90	0	2,282	0.00%
2023/01/05	1	85.70	1	85.60	85.60	0	2,227	0.00%
2023/01/04	2	85.65	1	86.00	86.00	1	2,202	0.05%
2023/01/03	7	87.26	1	87.80	87.80	6	2,204	0.27%
2022/12/30	2	87.95	2	88.00	88.00	0	2,266	0.00%
2022/12/29	0	89.30	2	88.20	89.60	-2	2,264	-0.09%
2022/12/28	6	89.68	1	89.30	89.30	5	2,275	0.22%
2022/12/27	0.1	92.29	1	92.30	92.80	-0.9	2,286	-0.04%
2022/12/26	1	93.00	0	0.00	92.50	1	2,317	0.04%
2022/12/23	1	91.30	1	93.30	93.30	0	2,347	0.00%
2022/12/22	1.1	93.43	0.5	92.90	92.60	0.6	2,364	0.03%
2022/12/21	2	93.39	2	93.45	93.40	0	2,428	0.00%
2022/12/20	1.2	95.33	0	0.00	93.30	1.2	2,459	0.05%
2022/12/19	0.2	94.25	0	0.00	94.30	0.2	2,471	0.01%
2022/12/16	1.3	94.31	1.2	94.50	94.90	0.1	2,579	0.01%
2022/12/15	2	94.55	0.3	93.50	93.50	1.7	2,550	0.07%
2022/12/14	4.1	94.64	5	95.48	95.60	-0.9	2,512	-0.03%
2022/12/12	1	89.30	3.3	91.36	91.40	-2.3	2,429	-0.09%
2022/12/09	1	90.20	0	0.00	89.70	1	2,421	0.04%
2022/12/08	3.2	89.81	0.1	89.88	89.70	3.1	2,430	0.13%
2022/12/07	1	90.60	3	90.73	90.50	-2	2,432	-0.08%
2022/12/06	0	0.00	2	92.40	91.70	-2	2,420	-0.08%
2022/12/05	0.1	91.57	2	92.15	92.00	-1.9	2,397	-0.08%
2022/12/02	0.2	91.30	0.2	91.00	91.30	0	2,384	0.00%
2022/12/01	1	89.60	2	90.45	90.90	-1	2,370	-0.04%
2022/11/30	0	0.00	1	88.90	88.90	-1	2,329	-0.04%
2022/11/29	2.1	86.46	2	87.20	87.10	0.1	2,317	0.00%
2022/11/28	1	86.50	1	86.80	86.50	0	2,295	0.00%
2022/11/25	1	87.20	1	86.80	86.80	0	2,290	0.00%
2022/11/24	1	88.30	1	88.20	88.20	0	2,272	0.00%
2022/11/23	0.1	88.10	0	0.00	87.50	0.1	2,266	0.00%
2022/11/22	3	88.20	0	0.00	88.20	3	2,255	0.13%
2022/11/21	2.3	89.90	0	0.00	89.60	2.3	2,244	0.10%
2022/11/18	0.4	91.63	6.1	91.96	92.10	-5.7	2,206	-0.26%
2022/11/17	5	89.40	1	89.20	89.20	4	2,153	0.19%
2022/11/16	0.1	87.50	0.2	87.50	87.50	-0.1	2,132	-0.01%
2022/11/15	12.2	88.00	1.5	87.50	87.80	10.8	2,185	0.49%
2022/11/14	0	0.00	3	87.40	87.60	-3	2,285	-0.13%
2022/11/11	4	87.45	5	86.72	86.70	-1	2,271	-0.04%
2022/11/10	1	87.50	1	87.60	87.40	0	2,225	0.00%
2022/11/09	5	86.76	1.2	87.17	87.00	3.8	2,211	0.17%
2022/11/08	16	87.47	9	87.18	87.00	7	2,183	0.32%
2022/11/07	8.4	86.30	3	85.87	85.70	5.4	2,137	0.25%
2022/11/04	5.2	84.00	4	84.48	85.00	1.2	2,025	0.06%
2022/11/03	4.3	83.31	13	83.85	85.70	-8.7	1,940	-0.45%
2022/11/02	2.2	80.49	3	80.57	80.30	-0.9	1,823	-0.05%
2022/10/31	1	78.20	0	0.00	77.80	1	1,792	0.06%
2022/10/28	0	0.00	0.2	78.20	77.90	-0.2	1,789	-0.01%
2022/10/26	2	80.20	1	79.90	79.10	1	1,782	0.06%
2022/10/24	1	83.00	0	0.00	82.00	1	1,762	0.06%
2022/10/21	3	83.13	3	81.60	81.60	0	1,741	0.00%
2022/10/19	0.2	84.40	2	84.25	83.90	-1.8	1,658	-0.11%
2022/10/18	0	0.00	1	82.70	82.70	-1	1,591	-0.06%
2022/10/17	1	79.30	0	0.00	80.30	1	1,565	0.06%
2022/10/14	8	81.13	12	81.78	81.60	-4	1,530	-0.26%
2022/10/11	2	80.50	1	81.70	79.60	1	1,466	0.07%
2022/10/07	3	83.67	3.3	84.36	84.70	-0.3	1,428	-0.02%
2022/10/06	0	0.00	1	82.80	82.80	-1	1,358	-0.07%
2022/10/04	0	0.00	1	81.70	81.70	-1	1,348	-0.07%
2022/10/03	3	78.90	3	79.50	79.50	0	1,340	0.00%
2022/09/30	1	72.80	3	75.23	76.60	-2	1,317	-0.15%
2022/09/29	0	0.00	4	76.00	76.00	-4	1,305	-0.31%
2022/09/28	11	78.69	2	75.45	74.80	9	1,294	0.70%
2022/09/27	2	81.70	3	82.63	82.30	-1	1,232	-0.08%
2022/09/26	3	81.57	2	81.90	79.10	1	1,199	0.08%
2022/09/23	17	83.90	17	85.01	82.00	0	1,180	0.00%
2022/09/21	0	0.00	3	80.00	79.30	-3	1,075	-0.28%
2022/09/14	0	0.00	1	80.30	80.30	-1	1,078	-0.09%
2022/09/12	0.2	80.50	3	80.70	80.70	-2.8	1,087	-0.26%
2022/09/02	0	0.00	1	80.00	80.00	-1	1,111	-0.09%
2022/09/01	1	80.30	2	80.00	79.80	-1	1,110	-0.09%
2022/08/30	1	80.30	0	0.00	80.30	1	1,099	0.09%
2022/08/26	0	0.00	4	82.18	81.50	-4	1,090	-0.37%
2022/08/25	2	81.15	1	81.40	80.70	1	1,074	0.09%
2022/08/24	1	80.80	0	0.00	80.50	1	1,079	0.09%
2022/08/23	5	80.36	1	81.00	81.50	4	1,097	0.36%
2022/08/19	3	83.33	10	83.21	83.60	-7	1,037	-0.67%
2022/08/16	0	0.00	1	76.60	77.10	-1	932	-0.11%
2022/08/15	0	0.00	1	77.50	77.50	-1	923	-0.11%
2022/08/11	2	76.60	1	76.60	76.60	1	904	0.11%
2022/08/10	1	73.80	0	0.00	73.80	1	894	0.11%
2022/08/09	0	0.00	1	74.30	74.50	-1	896	-0.11%
2022/08/05	1	75.40	0	0.00	75.80	1	906	0.11%
2022/08/04	1	75.00	0	0.00	74.60	1	940	0.11%
2022/08/02	7	75.41	2	74.70	75.00	5	998	0.50%
2022/07/28	0	0.00	2	77.25	77.40	-2	996	-0.20%
2022/07/27	0	0.00	1	77.40	77.60	-1	992	-0.10%
2022/07/25	1	77.60	0	0.00	77.20	1	995	0.10%
2022/07/22	0	0.00	1	76.80	76.60	-1	997	-0.10%
2022/07/20	1	76.10	0	0.00	75.50	1	1,005	0.10%
2022/07/18	1	75.70	1	75.90	75.70	0	1,010	0.00%
2022/07/15	0	0.00	1	75.40	75.40	-1	1,016	-0.10%
2022/07/13	1	73.30	0	0.00	72.90	1	1,017	0.10%
2022/07/11	1	74.50	1	74.60	74.50	0	991	0.00%
2022/07/08	1	72.40	0	0.00	72.50	1	979	0.10%
2022/07/07	1	72.10	0	0.00	72.10	1	970	0.10%
2022/07/05	4	71.80	0	0.00	72.60	4	950	0.42%
2022/07/04	5	72.50	0	0.00	71.90	5	946	0.53%
2022/06/29	6	76.82	0	0.00	76.60	6	942	0.64%
2022/06/28	5	78.70	0	0.00	78.40	5	942	0.53%
2022/06/22	1	77.00	1	75.70	75.90	0	986	0.00%
2022/06/20	1	78.90	1	78.20	77.50	0	981	0.00%
2022/06/16	1	81.00	1	82.00	80.50	0	975	0.00%
2022/06/14	1	84.40	1	84.70	85.00	0	968	0.00%
2022/06/13	2	84.90	1	84.70	85.00	1	969	0.10%
2022/06/08	1	88.10	0	0.00	87.20	1	991	0.10%
2022/06/06	1	88.10	0	0.00	87.60	1	1,039	0.10%
2022/06/01	3	89.17	0	0.00	88.10	3	1,104	0.27%
2022/05/31	3	88.00	1	90.00	90.90	2	1,086	0.18%
2022/05/30	0	0.00	4	91.80	92.50	-4	1,046	-0.38%
2022/05/27	0	0.00	1	89.90	89.00	-1	1,018	-0.10%
2022/05/26	0	0.00	1	89.80	89.00	-1	1,017	-0.10%
2022/05/20	1	85.00	0	0.00	84.90	1	1,079	0.09%
2022/05/19	0	0.00	9	84.00	84.00	-9	1,075	-0.84%
2022/05/17	0	0.00	3	83.70	84.00	-3	1,070	-0.28%
2022/05/16	0	0.00	3	83.13	82.40	-3	1,064	-0.28%
2022/05/13	0	0.00	1	82.20	82.20	-1	1,063	-0.09%
2022/05/12	6	81.32	0	0.00	80.60	6	1,057	0.57%
2022/05/11	6	83.82	0	0.00	83.40	6	1,045	0.57%
2022/05/10	11	86.11	0	0.00	86.50	11	1,023	1.07%
2022/05/09	5	90.22	0	0.00	89.90	5	988	0.51%
2022/05/05	1	94.40	0	0.00	94.00	1	972	0.10%
2022/05/04	1	93.10	0	0.00	93.10	1	975	0.10%
2022/04/29	1	92.70	0	0.00	91.70	1	995	0.10%
2022/04/28	2	91.65	0	0.00	91.90	2	1,002	0.20%
2022/04/11	0	0.00	0.1	93.04	92.80	-0.1	1,164	-0.01%
2022/04/08	3	95.87	0	0.00	95.80	3	1,162	0.26%
2022/04/07	0.1	97.70	2	96.95	96.70	-1.9	1,160	-0.16%
2022/04/01	1	96.30	0	0.00	97.50	1	1,151	0.09%
2022/03/30	0.1	97.20	0	0.00	97.00	0.1	1,162	0.01%
2022/03/29	2	96.00	0	0.00	95.00	2	1,148	0.17%
2022/03/25	1	96.80	0	0.00	95.80	1	1,217	0.08%
2022/03/23	0	0.00	3.5	96.28	96.30	-3.5	1,234	-0.28%
2022/03/21	0.3	96.10	3	95.53	96.00	-2.7	1,247	-0.22%
2022/03/18	1.2	93.75	1	93.80	93.10	0.2	1,230	0.02%
2022/03/17	1	92.90	1	93.80	93.80	0	1,242	0.00%
2022/03/15	3	90.27	1	90.30	90.20	2	1,261	0.16%
2022/03/14	1	92.80	0	0.00	92.30	1	1,249	0.08%
2022/03/08	3	93.43	1	94.40	94.10	2	1,259	0.16%
2022/03/07	0	0.00	7	90.71	91.50	-7	1,247	-0.56%
2022/03/02	0	0.00	2	90.30	90.90	-2	1,239	-0.16%
2022/02/25	3	89.47	0	0.00	90.00	3	1,244	0.24%
2022/02/24	2	90.20	0	0.00	89.60	2	1,226	0.16%
2022/02/23	2	91.85	0	0.00	91.30	2	1,208	0.17%
2022/02/17	0	0.00	1	94.00	93.40	-1	1,283	-0.08%
2022/02/15	1	93.00	0	0.00	92.60	1	1,302	0.08%
2022/02/11	1	95.30	0	0.00	95.10	1	1,314	0.08%
2022/01/25	1	96.30	0	0.00	95.80	1	1,435	0.07%
2022/01/24	2	96.00	10	96.30	96.60	-8	1,433	-0.56%
2022/01/21	0	0.00	1	98.10	98.00	-1	1,439	-0.07%
2022/01/18	10	101.00	0	0.00	100.50	10	1,461	0.68%
2022/01/17	1	98.80	1	99.60	100.50	0	1,459	0.00%
2022/01/14	1	98.00	0	0.00	98.30	1	1,460	0.07%
2022/01/13	1	100.50	0	0.00	100.50	1	1,437	0.07%
2022/01/10	2	102.25	0	0.00	102.00	2	1,437	0.14%
2022/01/07	4	103.25	0	0.00	103.00	4	1,433	0.28%
2022/01/06	0	0.00	3.3	105.11	105.00	-3.3	1,416	-0.23%
2022/01/05	2	103.50	0.2	104.08	103.00	1.8	1,361	0.13%
2022/01/04	1	101.50	0	0.00	102.00	1	1,334	0.07%
2022/01/03	1	102.00	0	0.00	101.50	1	1,336	0.07%
2021/12/30	0.1	102.50	0	0.00	102.00	0.1	1,329	0.01%
2021/12/29	2.2	102.09	0	0.00	102.00	2.2	1,336	0.16%
2021/12/27	0	0.00	3	102.50	102.50	-3	1,330	-0.23%
2021/12/24	1.1	102.95	3	103.50	103.50	-1.9	1,327	-0.14%
2021/12/23	2.1	102.76	0	0.00	102.50	2.1	1,322	0.16%
2021/12/22	1	103.00	3	103.00	102.50	-2	1,334	-0.15%
2021/12/21	5	106.50	2	106.50	105.00	3	1,320	0.23%
2021/12/20	0	0.00	2.6	104.38	105.00	-2.6	1,266	-0.21%
2021/12/17	0.2	101.50	0	0.00	103.50	0.2	1,249	0.02%
2021/12/16	2.4	101.58	0	0.00	103.50	2.4	1,242	0.19%
2021/12/13	0	0.00	1	101.00	101.00	-1	1,231	-0.08%
2021/12/10	1	103.50	0	0.00	104.00	1	1,224	0.08%
2021/12/09	10	104.75	14.1	104.15	103.50	-4.1	1,231	-0.33%
2021/12/08	0	0.00	1	102.50	102.50	-1	1,214	-0.08%
2021/12/07	1	102.00	0	0.00	102.50	1	1,216	0.08%
2021/12/06	4	101.50	0	0.00	101.50	4	1,218	0.33%
2021/12/03	1.1	104.05	0	0.00	104.50	1.1	1,209	0.09%
2021/12/02	2	104.25	0	0.00	104.50	2	1,218	0.16%
2021/12/01	0	0.00	2.1	103.85	104.50	-2.1	1,199	-0.17%
2021/11/26	1	99.50	0	0.00	99.60	1	1,185	0.08%
2021/11/25	0	0.00	0.2	102.00	101.00	-0.2	1,179	-0.01%
2021/11/24	0	0.00	4	100.50	101.00	-4	1,168	-0.34%
2021/11/23	0	0.00	5	101.50	101.50	-5	1,166	-0.43%
2021/11/19	2.2	104.95	3	105.33	103.50	-0.8	1,161	-0.07%
2021/11/18	3	101.83	1	101.50	101.50	2	1,121	0.18%
2021/11/17	1	102.50	1	103.50	102.00	0	1,121	0.00%
2021/11/16	2	102.50	0.1	102.00	102.00	1.9	1,123	0.17%
2021/11/12	0	0.00	1.2	100.75	101.00	-1.2	1,142	-0.11%
2021/11/11	0	0.00	10	99.94	99.90	-10	1,160	-0.86%
2021/11/09	0	0.00	3	99.77	100.00	-3	1,220	-0.25%
2021/11/08	0	0.00	13.4	99.90	101.50	-13.4	1,306	-1.02%
2021/11/05	2	97.30	0.3	97.90	97.70	1.7	1,292	0.13%
2021/11/04	1	100.50	0	0.00	98.50	1	1,300	0.08%
2021/11/03	2	98.75	1	99.40	98.20	1	1,304	0.08%
2021/11/02	3	98.13	0	0.00	98.00	3	1,292	0.23%
2021/11/01	0	0.00	0.2	98.50	97.80	-0.2	1,283	-0.02%
2021/10/25	3	94.10	0	0.00	94.70	3	1,344	0.22%
2021/10/20	1	95.00	0	0.00	94.10	1	1,450	0.07%
2021/10/18	0	93.10	0	0.00	92.00	0	1,533	0.00%
2021/10/14	0.1	92.00	0	0.00	91.70	0.1	1,620	0.01%
2021/10/08	1	95.00	0	0.00	94.70	1	1,741	0.06%
2021/10/06	1	92.80	0	0.00	91.30	1	1,995	0.05%
2021/10/04	0	0.00	1	93.30	92.70	-1	2,047	-0.05%
2021/10/01	10	92.60	0	0.00	92.30	10	2,071	0.48%
2021/09/29	0	0.00	5	94.70	94.50	-5	2,159	-0.23%
2021/09/28	2	97.80	0	0.00	97.90	2	2,194	0.09%
2021/09/27	1	99.40	0	0.00	99.30	1	2,226	0.04%
2021/09/22	2	98.60	0	0.00	98.30	2	2,927	0.07%
2021/09/17	0	0.00	1	101.00	101.50	-1	2,959	-0.03%
2021/09/15	2	100.00	0	0.00	99.30	2	3,067	0.07%
2021/09/10	0.1	102.50	0	0.00	102.00	0.1	3,188	0.00%
2021/09/09	1	102.50	0	0.00	101.50	1	3,259	0.03%
2021/09/08	5	102.50	1	101.50	100.50	4	3,294	0.12%
2021/09/07	1	104.50	0.3	104.00	103.50	0.7	3,305	0.02%
2021/09/03	5	109.00	0	0.00	108.50	5	3,328	0.15%
2021/09/01	0.2	110.35	40	110.00	110.50	-39.9	3,347	-1.19%
2021/08/30	0	0.00	0	109.00	108.00	0	3,502	0.00%
2021/08/27	2	108.00	1	107.50	108.00	1	3,533	0.03%
2021/08/26	0	0.00	0.3	108.00	107.50	-0.3	3,560	-0.01%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	0	0.00	1	109.00	108.00	-1	3,832	-0.03%
2021/08/23	0	0.00	10	107.00	106.50	-10	3,861	-0.26%
2021/08/20	0	0.00	2	104.50	103.50	-2	3,873	-0.05%
2021/08/19	2	102.50	0	0.00	101.50	2	3,890	0.05%
2021/08/17	1	104.50	0	0.00	104.00	1	3,907	0.03%
2021/08/16	1	107.50	1	107.50	107.50	0	3,914	0.00%
2021/08/12	2	113.75	6	113.58	114.00	-4	3,876	-0.10%
2021/08/11	0	0.00	22.4	106.51	106.50	-22.4	3,793	-0.59%
2021/08/10	0	0.00	5	110.50	110.00	-5	3,807	-0.13%
2021/08/09	2.2	111.46	0	0.00	110.00	2.2	3,824	0.06%
2021/08/06	0	0.00	0.2	114.50	114.00	-0.2	3,838	-0.01%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/03	1	114.00	1	113.50	114.00	0	4,071	0.00%
2021/08/02	6.3	113.55	1	113.50	113.50	5.3	4,094	0.13%
2021/07/30	5	117.00	4	117.38	116.50	1	4,069	0.02%
2021/07/29	3	117.83	0	0.00	118.50	3	4,076	0.07%
2021/07/28	1	116.48	0	0.00	118.00	1	4,088	0.02%
2021/07/27	0.3	121.00	0.5	121.00	120.00	-0.2	4,106	0.00%
2021/07/26	0	0.00	0.2	124.50	124.00	-0.2	4,110	0.00%
2021/07/22	1	122.00	4.3	121.22	123.00	-3.3	4,128	-0.08%
2021/07/21	1	117.50	3	117.67	117.00	-2	4,135	-0.05%
2021/07/20	23	119.04	1	119.00	118.50	22	4,137	0.53%
2021/07/19	0	123.00	0	0.00	122.00	0	4,137	0.00%
2021/07/16	16	122.31	1.2	123.50	123.50	14.8	4,234	0.35%
2021/07/15	23	124.09	0	0.00	123.00	23	4,344	0.53%
2021/07/14	12.2	127.06	29.4	127.17	128.00	-17.2	4,392	-0.39%
2021/07/12	3	122.67	3.5	122.52	122.00	-0.5	4,420	-0.01%
2021/07/09	1	121.50	3	121.50	121.50	-2	4,396	-0.05%
2021/07/08	0	0.00	2.2	122.77	123.00	-2.2	4,414	-0.05%
2021/07/07	1	122.00	2.3	122.44	121.50	-1.3	4,409	-0.03%
2021/07/06	11	122.86	0.3	122.50	122.00	10.7	4,404	0.24%
2021/07/05	2.5	125.20	4	125.75	125.50	-1.5	4,371	-0.03%
2021/07/02	2	122.23	13.5	120.98	122.00	-11.5	4,331	-0.26%
2021/07/01	7	125.56	10.7	126.58	121.50	-3.6	4,310	-0.08%
2021/06/30	33	124.09	8	123.56	123.50	25	4,217	0.59%
2021/06/29	14.2	122.11	49	122.92	123.50	-34.8	3,980	-0.88%
2021/06/28	1	112.02	2	112.50	112.50	-1	3,692	-0.03%
2021/06/25	1	112.50	3.2	113.12	114.00	-2.2	3,720	-0.06%
2021/06/24	3	112.83	10	113.00	111.00	-7	3,697	-0.19%
2021/06/23	2	110.00	12	110.08	110.00	-10	3,667	-0.27%
2021/06/22	4	108.49	3.3	108.55	108.50	0.7	3,669	0.02%
2021/06/21	17	106.09	1.3	105.84	105.50	15.8	3,627	0.43%
2021/06/18	5	109.00	12.2	109.89	108.50	-7.2	3,677	-0.20%
2021/06/17	2	105.75	5.4	106.22	106.50	-3.4	3,636	-0.09%
2021/06/16	5	105.00	0	0.00	104.50	5	3,624	0.14%
2021/06/15	1	104.50	3	104.50	104.00	-2	3,650	-0.05%
2021/06/11	7	105.64	2	105.50	105.50	5	3,689	0.14%
2021/06/10	2	104.00	11	105.00	105.00	-9	3,790	-0.24%
2021/06/09	4	104.63	0	0.00	103.50	4	3,819	0.10%
2021/06/08	7	105.93	4	104.00	104.00	3	3,912	0.08%
2021/06/07	5	106.98	4	107.13	108.00	1	3,962	0.03%
2021/06/04	4	103.75	0	0.00	102.50	4	4,095	0.10%
2021/06/03	0.2	103.98	1	103.00	103.00	-0.8	4,345	-0.02%
2021/06/02	19	105.42	2	105.50	104.00	17	4,383	0.39%
2021/06/01	5	103.10	41	105.05	108.00	-36	4,304	-0.84%
2021/05/31	3	99.70	0	0.00	98.40	3	4,251	0.07%
2021/05/28	3	97.70	0	0.00	97.50	3	4,222	0.07%
2021/05/27	0	0.00	1	99.50	100.00	-1	4,226	-0.02%
2021/05/26	0	0.00	2	100.00	101.00	-2	4,226	-0.05%
2021/05/25	2	99.40	0	0.00	99.10	2	4,220	0.05%
2021/05/24	0	0.00	5	96.58	98.10	-5	4,214	-0.12%
2021/05/21	2.2	94.91	2	94.75	94.90	0.2	4,210	0.00%
2021/05/20	3	93.43	0	0.00	92.20	3	4,221	0.07%
2021/05/19	2	94.10	1	94.70	94.60	1	4,217	0.02%
2021/05/18	2.1	94.69	2	94.55	96.00	0.1	4,219	0.00%
2021/05/17	0	0.00	12	88.01	89.10	-12	4,222	-0.28%
2021/05/13	0	0.00	19	93.65	93.50	-19	4,154	-0.46%
2021/05/12	59	95.59	2	92.40	92.30	57	4,101	1.39%
2021/05/11	12	106.33	1	102.50	102.50	11	3,983	0.28%
2021/05/10	6	113.83	0	0.00	113.00	6	3,907	0.15%
2021/05/07	0	0.00	2	116.00	117.50	-2	3,902	-0.05%
2021/05/06	6	115.17	0.2	115.00	113.50	5.9	3,925	0.15%
2021/05/05	0	0.00	3	119.50	116.50	-3	3,944	-0.08%
2021/05/04	10	116.70	5.2	115.67	116.00	4.9	3,955	0.12%
2021/05/03	29	122.12	1	121.50	121.00	28	3,921	0.71%
2021/04/29	7	123.86	2	125.00	123.50	5	3,922	0.13%
2021/04/28	5.3	125.92	0	0.00	127.00	5.3	3,919	0.14%
2021/04/27	7.3	125.95	11.2	127.77	127.50	-3.9	3,929	-0.10%
2021/04/26	2	123.25	0	0.00	122.50	2	3,878	0.05%
2021/04/23	6	123.50	1.1	124.45	123.00	4.9	3,862	0.13%
2021/04/22	16	127.53	15	122.97	123.00	1	3,950	0.03%
2021/04/21	14.3	130.12	6	131.92	128.00	8.3	4,004	0.21%
2021/04/20	17	136.47	10	135.05	136.00	7	3,898	0.18%
2021/04/19	17	128.41	22	131.95	134.00	-5	3,783	-0.13%
2021/04/16	0.1	125.50	21	125.33	125.00	-20.9	3,581	-0.58%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/14	25	119.74	1	119.00	121.00	24	3,600	0.67%
2021/04/13	12	122.54	2	123.00	121.00	10	3,775	0.26%
2021/04/12	1	122.00	0	0.00	120.00	1	3,879	0.03%
2021/04/09	2	123.50	2	125.00	123.00	0	3,903	0.00%
2021/04/08	0	0.00	1	125.50	125.00	-1	3,886	-0.03%
2021/04/06	0	0.00	0.6	125.00	124.00	-0.6	3,883	-0.02%
2021/04/01	1	123.00	3.1	125.48	123.50	-2.1	3,887	-0.05%
2021/03/31	1	125.00	0	0.00	125.50	1	3,869	0.03%
2021/03/30	3	129.67	1.4	129.50	128.00	1.7	3,847	0.04%
2021/03/29	2	127.75	1.3	127.62	127.50	0.7	3,781	0.02%
2021/03/26	2	126.25	0	0.00	126.50	2	3,788	0.05%
2021/03/25	1	129.00	2.3	128.17	127.50	-1.3	3,772	-0.03%
2021/03/24	0	0.00	2	126.75	126.00	-2	3,731	-0.05%
2021/03/23	3.3	128.08	1	127.00	126.50	2.3	3,721	0.06%
2021/03/22	0	0.00	3	126.67	126.50	-3	3,646	-0.08%
2021/03/19	1	125.00	2.5	125.24	126.00	-1.5	3,650	-0.04%
2021/03/18	1	126.00	3	126.00	126.00	-2	3,640	-0.05%
2021/03/17	2	123.75	0	0.00	124.00	2	3,625	0.06%
2021/03/16	2.3	125.52	12	124.63	123.00	-9.7	3,601	-0.27%
2021/03/15	4.1	129.00	0	0.00	129.50	4.1	3,546	0.12%
2021/03/12	2	129.00	8	127.69	127.00	-6	3,554	-0.17%
2021/03/11	9	125.72	20	127.05	128.00	-11	3,526	-0.31%
2021/03/10	10	124.05	10	124.20	127.00	0	3,451	0.00%
2021/03/09	4	118.50	10	120.10	123.00	-6	3,259	-0.18%
2021/03/08	16	118.28	14	114.79	114.50	2	3,061	0.07%
2021/03/05	2.2	113.00	3	115.00	116.50	-0.8	3,109	-0.03%
2021/03/04	1	114.00	4	114.88	112.50	-3	3,068	-0.10%
2021/03/03	0	0.00	2	112.25	113.00	-2	3,050	-0.07%
2021/03/02	2	112.50	4	112.50	111.50	-2	3,106	-0.06%
2021/02/26	2	112.50	2	111.00	111.50	0	3,101	0.00%
2021/02/25	1	110.50	5	110.90	110.50	-4	3,081	-0.13%
2021/02/24	4	110.13	1	112.00	110.00	3	3,104	0.10%
2021/02/23	2	112.00	0	0.00	112.00	2	3,110	0.06%
2021/02/22	0	0.00	3	110.83	113.00	-3	3,100	-0.10%
2021/02/19	3	108.83	1	109.00	109.50	2	3,087	0.06%
2021/02/18	2	109.50	0	0.00	109.50	2	3,109	0.06%
2021/02/17	4	109.25	1.2	110.87	108.50	2.9	3,109	0.09%
2021/02/05	4	112.88	1	113.00	112.50	3	3,114	0.10%
2021/02/04	3	112.00	4	112.75	112.50	-1	3,127	-0.03%
2021/02/03	0	0.00	2	112.00	112.00	-2	3,145	-0.06%
2021/02/02	3	113.00	4	113.25	112.50	-1	3,182	-0.03%
2021/01/29	1	112.50	2	112.00	112.50	-1	3,301	-0.03%
2021/01/28	1	115.50	2	117.00	115.50	-1	3,295	-0.03%
2021/01/27	3	118.83	1.2	118.17	118.50	1.8	3,314	0.05%
2021/01/26	1	115.50	2	117.00	115.50	-1	3,302	-0.03%
2021/01/25	0	0.00	1	117.00	116.50	-1	3,325	-0.03%
2021/01/22	2	114.00	1.2	113.92	115.50	0.8	3,345	0.02%
2021/01/21	0	0.00	0	113.50	112.00	0	3,336	0.00%
2021/01/20	1	113.50	0.1	113.50	112.50	0.9	3,354	0.03%
2021/01/19	1	118.50	0.3	118.00	117.50	0.7	3,320	0.02%
2021/01/18	6	118.00	0	0.00	119.00	6	3,310	0.18%
2021/01/15	11	121.91	1.3	119.12	118.50	9.7	3,295	0.29%
2021/01/14	8	122.56	14.3	122.91	124.50	-6.3	3,177	-0.20%
2021/01/13	9	118.83	6.2	118.79	119.50	2.8	3,025	0.09%
2021/01/12	1	118.00	0	0.00	117.50	1	3,018	0.03%
2021/01/11	2	119.00	5	118.50	119.00	-3	3,012	-0.10%
2021/01/08	0	0.00	5.2	118.12	117.50	-5.2	2,992	-0.17%
2021/01/07	0	0.00	8.3	119.40	119.00	-8.3	2,966	-0.28%
2021/01/06	24	122.88	8	118.63	119.50	16	2,952	0.54%
2021/01/05	3	120.17	13	118.92	121.50	-10	2,760	-0.36%
2021/01/04	6	117.17	1	116.50	117.50	5	2,677	0.19%
2020/12/31	1	114.50	16	114.19	114.50	-15	2,643	-0.57%
2020/12/30	1	115.00	0	0.00	114.50	1	2,644	0.04%
2020/12/29	0	0.00	4	115.00	114.00	-4	2,654	-0.15%
2020/12/28	10	114.70	9	114.39	114.50	1	2,635	0.04%
2020/12/25	2	114.00	1	114.00	114.00	1	2,621	0.04%
2020/12/24	1	113.50	0	0.00	113.00	1	2,621	0.04%
2020/12/23	4	111.50	0	0.00	112.00	4	2,620	0.15%
2020/12/22	9	112.33	1	112.50	111.00	8	2,664	0.30%
2020/12/21	1	111.50	0	0.00	111.50	1	2,716	0.04%
2020/12/18	0	0.00	2	111.00	111.00	-2	2,722	-0.07%
2020/12/17	1	112.00	0	0.00	111.50	1	2,741	0.04%
2020/12/16	1	112.00	17	111.76	112.00	-16	2,753	-0.58%
2020/12/15	4	111.00	1	109.00	109.00	3	2,757	0.11%
2020/12/14	8	112.75	0	0.00	112.00	8	2,793	0.29%
2020/12/11	2	112.25	1	112.00	112.50	1	2,815	0.04%
2020/12/10	3	114.50	6	114.00	114.00	-3	2,877	-0.10%
2020/12/09	1	116.50	0	0.00	116.50	1	2,928	0.03%
2020/12/08	1	118.00	5	117.00	117.50	-4	2,883	-0.14%
2020/12/07	9	118.00	4	118.00	118.50	5	2,859	0.17%
2020/12/04	4	115.50	10	115.50	115.50	-6	2,824	-0.21%
2020/12/03	2	117.50	0	0.00	116.50	2	2,823	0.07%
2020/12/02	2	118.50	9	118.61	118.50	-7	2,858	-0.24%
2020/12/01	4	116.75	7	116.57	118.00	-3	2,921	-0.10%
2020/11/30	2	114.50	5	114.80	113.50	-3	2,918	-0.10%
2020/11/27	1	115.50	2	116.00	116.00	-1	3,064	-0.03%
2020/11/26	10	114.05	8	114.19	115.00	2	3,599	0.06%
2020/11/25	5	111.10	1	110.50	110.50	4	3,624	0.11%
2020/11/24	1	111.00	0	0.00	111.50	1	3,761	0.03%
2020/11/23	3	110.50	0	0.00	111.00	3	3,819	0.08%
2020/11/20	9	110.61	0	0.00	110.00	9	3,816	0.24%
2020/11/19	5	109.60	0	0.00	109.50	5	3,830	0.13%
2020/11/18	7	110.29	1	111.00	110.00	6	3,880	0.15%
2020/11/17	9	110.50	3	111.33	110.00	6	3,976	0.15%
2020/11/16	13	109.50	0	0.00	109.50	13	4,141	0.31%
2020/11/13	3	108.00	0	0.00	108.00	3	4,365	0.07%
2020/11/12	1	109.50	3.4	109.62	109.50	-2.4	4,444	-0.05%
2020/11/09	3	111.33	0	0.00	111.00	3	4,731	0.06%
2020/11/06	1	116.00	1	116.50	114.50	0	4,700	0.00%
2020/11/05	0	0.00	2	116.75	117.00	-2	4,779	-0.04%
2020/11/04	2	115.75	4.2	117.60	117.00	-2.2	4,942	-0.04%
2020/11/03	1	114.50	2.2	115.47	115.00	-1.2	5,394	-0.02%
2020/11/02	2	112.00	0	0.00	110.50	2	5,623	0.04%
2020/10/30	2	114.50	1	114.50	113.50	1	5,708	0.02%
2020/10/29	0	0.00	0.2	117.00	117.50	-0.2	5,778	0.00%
2020/10/28	2	117.00	1	117.00	116.50	1	5,863	0.02%
2020/10/27	2	119.25	0	0.00	119.50	2	6,171	0.03%
2020/10/22	1	122.00	19	123.00	122.00	-18	6,686	-0.27%
2020/10/21	0	0.00	11	124.09	124.50	-11	6,929	-0.16%
2020/10/20	20	124.45	0	0.00	123.50	20	7,316	0.27%
2020/10/19	3	122.50	0	0.00	122.00	3	7,645	0.04%
2020/10/14	0	0.00	2	124.50	122.50	-2	9,184	-0.02%
2020/10/13	1	121.50	0.5	121.50	122.00	0.5	9,417	0.01%
2020/10/12	1	123.00	0	0.00	122.50	1	9,860	0.01%
2020/10/08	2	125.00	0	0.00	125.00	2	9,995	0.02%
2020/10/06	2	127.00	2	128.00	127.50	0	10,192	0.00%
2020/10/05	0	0.00	2	125.50	125.50	-2	10,237	-0.02%
2020/09/30	1	124.50	0	0.00	124.50	1	10,312	0.01%
2020/09/25	2	122.75	0.2	123.00	122.00	1.8	10,639	0.02%
2020/09/24	1	124.50	19	124.55	122.50	-18	10,775	-0.17%
2020/09/23	1	129.00	6	128.67	128.50	-5	10,755	-0.05%
2020/09/22	1	130.00	0.3	130.00	129.50	0.7	10,872	0.01%
2020/09/21	3	131.83	1	132.00	130.50	2	10,890	0.02%
2020/09/18	1	133.50	0	0.00	133.50	1	10,911	0.01%
2020/09/17	1	135.50	3	136.17	134.00	-2	10,952	-0.02%
2020/09/16	5	134.50	2	135.00	134.50	3	10,910	0.03%
2020/09/15	12.5	133.72	6	133.67	134.00	6.5	10,929	0.06%
2020/09/14	2	128.50	0.2	132.00	131.50	1.9	10,917	0.02%
2020/09/11	1	129.50	0.2	131.50	129.50	0.9	10,981	0.01%
2020/09/10	2	130.25	1	130.00	130.50	1	11,090	0.01%
2020/09/09	0	0.00	1	130.00	131.50	-1	11,193	-0.01%
2020/09/08	1	130.00	3	129.83	130.00	-2	11,225	-0.02%
2020/09/04	0	0.00	0.4	134.50	135.00	-0.4	11,405	0.00%
2020/09/03	2	132.50	1	134.00	131.50	1	11,350	0.01%
2020/09/02	5	134.60	3.3	135.86	134.00	1.7	11,328	0.02%
2020/09/01	10	136.50	15	137.97	137.50	-5	11,275	-0.04%
2020/08/28	0	0.00	8	129.00	131.50	-8	10,889	-0.07%
2020/08/27	1	125.50	10	126.50	126.00	-9	10,962	-0.08%
2020/08/25	0	0.00	4.2	124.57	126.00	-4.2	11,620	-0.04%
2020/08/21	1	119.00	9.2	120.77	121.50	-8.2	11,874	-0.07%
2020/08/20	12	118.79	4	116.25	116.00	8	11,894	0.07%
2020/08/19	12	122.75	1	122.50	122.50	11	11,893	0.09%
2020/08/18	5	129.50	6.3	130.40	129.00	-1.3	12,032	-0.01%
2020/08/17	0	0.00	2	137.00	134.50	-2	12,393	-0.02%
2020/08/14	4	135.75	5.5	136.82	135.00	-1.5	12,593	-0.01%
2020/08/13	2	135.25	1.4	133.64	133.50	0.6	12,455	0.00%
2020/08/12	3	132.17	0.2	134.00	132.50	2.8	12,325	0.02%
2020/08/11	1	133.00	4	132.13	131.50	-3	12,285	-0.02%
2020/08/10	2	131.00	67.3	132.67	132.00	-65.3	12,368	-0.53%
2020/08/07	17	135.79	44.3	132.92	129.50	-27.3	12,267	-0.22%
2020/08/06	44.2	129.59	6	131.00	133.50	38.2	11,784	0.32%
2020/08/05	5	136.60	2.4	136.21	136.00	2.6	11,551	0.02%
2020/08/04	3	132.83	2.2	133.95	135.50	0.8	11,474	0.01%
2020/08/03	12	134.71	5	134.20	133.50	7	11,398	0.06%
2020/07/31	5	136.80	51.3	137.43	137.50	-46.3	11,367	-0.41%
2020/07/30	22	131.09	158	131.04	132.00	-136	11,039	-1.23%	大賣/鉅額交易
2020/07/29	84.1	128.97	6.2	129.31	131.00	77.9	10,973	0.71%
2020/07/28	16	133.38	44	129.91	128.50	-28	10,858	-0.26%
2020/07/27	45.2	136.58	13	136.58	134.50	32.2	10,603	0.30%
2020/07/24	16	138.94	9.2	137.75	134.00	6.8	10,429	0.07%
2020/07/23	11.2	138.93	58	138.31	139.50	-46.8	10,057	-0.47%
2020/07/22	163	135.74	36.2	136.20	136.50	126.8	9,822	1.29%	大買/鉅額交易
2020/07/21	87	128.72	23.5	127.64	130.00	63.5	8,920	0.71%
2020/07/20	5	121.50	6.3	118.98	118.50	-1.3	8,419	-0.02%
2020/07/17	11	122.23	7	120.36	118.00	4	8,331	0.05%
2020/07/16	7	119.21	13	120.08	122.00	-6	8,114	-0.07%
2020/07/15	5	115.90	15.3	116.95	115.50	-10.3	7,685	-0.13%
2020/07/14	4	113.63	2.4	113.33	112.50	1.6	7,591	0.02%
2020/07/13	5	117.10	2.3	116.83	117.50	2.7	7,548	0.04%
2020/07/10	2	112.25	2	111.50	111.50	0	7,434	0.00%
2020/07/09	3	115.00	0	0.00	115.00	3	7,393	0.04%
2020/07/07	2	116.00	5	117.00	115.00	-3	7,287	-0.04%
2020/07/06	5	120.70	5	120.60	119.50	0	7,182	0.00%
2020/07/03	4	120.50	6	119.08	120.00	-2	7,072	-0.03%
2020/07/02	1	116.00	3	115.67	115.50	-2	6,943	-0.03%
2020/07/01	8	114.63	1	116.00	116.00	7	6,917	0.10%
2020/06/24	2	111.75	7	111.50	112.00	-5	6,751	-0.07%
2020/06/23	1	109.50	5	110.00	109.50	-4	6,751	-0.06%
2020/06/19	13	111.88	1	111.50	111.00	12	6,750	0.18%
2020/06/18	1	110.00	1.3	111.38	114.00	-0.3	6,698	0.00%
2020/06/17	4	108.13	1	108.50	108.50	3	6,578	0.05%
2020/06/16	6	111.33	6.2	110.96	111.00	-0.2	6,491	0.00%
2020/06/15	4	112.25	3	112.00	111.50	1	6,449	0.02%
2020/06/12	2	110.00	13.3	110.36	112.00	-11.3	6,411	-0.18%
2020/06/11	8	114.69	14	115.25	113.00	-6	6,364	-0.09%
2020/06/10	4	120.38	4	120.00	119.50	0	6,260	0.00%
2020/06/09	1	120.50	87.3	121.31	121.50	-86.3	6,260	-1.38%
2020/06/08	9	122.83	8.3	121.98	121.00	0.8	6,264	0.01%
2020/06/05	5	121.30	4	121.38	121.50	1	6,155	0.02%
2020/06/04	12	120.38	8.2	121.49	120.50	3.9	6,077	0.06%
2020/06/03	9.2	122.87	5	122.80	124.50	4.2	5,954	0.07%
2020/06/02	8	120.56	26.3	119.88	123.00	-18.3	5,747	-0.32%
2020/06/01	88	118.22	8.2	117.41	116.00	79.8	5,326	1.50%
2020/05/29	2	111.75	7.3	113.91	113.50	-5.3	5,002	-0.11%
2020/05/28	9	113.00	6.3	113.52	109.00	2.8	4,810	0.06%
2020/05/27	24	113.50	2	115.00	112.00	22	4,665	0.47%
2020/05/26	20.3	115.09	11	114.32	114.00	9.3	4,554	0.20%
2020/05/25	12.1	113.07	25.2	113.68	116.50	-13.1	4,357	-0.30%
2020/05/22	23.2	108.42	34	109.25	107.50	-10.8	3,983	-0.27%
2020/05/21	2	104.25	152	103.67	104.50	-150	3,506	-4.28%	大賣/鉅額交易
2020/05/20	1	95.10	0	0.00	95.10	1	3,249	0.03%
2020/05/18	0	0.00	1	95.30	94.60	-1	3,298	-0.03%
2020/05/15	5	98.72	5	98.76	97.80	0	3,285	0.00%
2020/05/14	2	99.00	59	101.73	102.00	-57	3,105	-1.84%
2020/05/13	61	98.98	0	0.00	99.00	61	3,034	2.01%
2020/05/12	5	98.54	0	0.00	98.80	5	3,018	0.17%
2020/05/11	144	99.42	1	100.50	99.00	143	3,002	4.76%	大買/鉅額交易
2020/05/08	0	0.00	17	97.04	97.30	-17	2,944	-0.58%
2020/05/07	1	93.40	1	93.30	95.80	0	2,923	0.00%
2020/05/06	2	94.70	0	0.00	94.30	2	2,866	0.07%
2020/05/05	4	95.33	1	95.30	95.50	3	2,860	0.10%
2020/05/04	1	95.40	15	93.22	95.80	-14	2,839	-0.49%
2020/04/30	0	0.00	3	95.40	95.60	-3	2,816	-0.11%
2020/04/29	7	95.14	9	94.21	95.20	-2	2,813	-0.07%
2020/04/27	29	93.45	7	93.67	92.90	22	2,796	0.79%
2020/04/24	1	89.40	0	0.00	90.30	1	2,685	0.04%
2020/04/23	1	89.10	0	0.00	88.40	1	2,680	0.04%
2020/04/21	2	87.20	1	88.50	85.80	1	2,634	0.04%
2020/04/20	1	89.70	0	0.00	89.20	1	2,606	0.04%
2020/04/17	1	88.10	92.1	88.63	87.40	-91.1	2,588	-3.52%
2020/04/16	3	85.87	25	86.44	87.30	-22	2,506	-0.88%
2020/04/15	5	86.20	5	85.40	85.50	0	2,469	0.00%
2020/04/14	1	84.60	6	84.95	85.30	-5	2,460	-0.20%
2020/04/10	0	0.00	1	83.00	83.00	-1	2,489	-0.04%
2020/04/08	12	84.70	22	84.79	85.20	-10	2,553	-0.39%
2020/04/07	0.1	85.00	0	0.00	84.20	0.1	2,538	0.00%
2020/04/01	0	0.00	1	80.30	80.30	-1	2,512	-0.04%
2020/03/31	0	0.00	3	79.37	79.40	-3	2,615	-0.11%
2020/03/30	2	77.95	0	0.00	78.50	2	2,623	0.08%
2020/03/27	22	79.10	5	79.62	78.30	17	2,614	0.65%
2020/03/26	8	76.36	7	77.00	78.30	1	2,580	0.04%
2020/03/25	6	76.23	22	77.03	76.20	-16	2,556	-0.63%
2020/03/24	3	73.20	1	73.20	73.30	2	2,532	0.08%
2020/03/23	1	70.10	0	0.00	68.60	1	2,516	0.04%
2020/03/20	3	69.23	3	69.67	69.70	0	2,545	0.00%
2020/03/19	6	64.92	23	65.45	63.40	-17	2,557	-0.66%
2020/03/17	1	70.10	0	0.00	72.60	1	2,468	0.04%
2020/03/16	4	75.98	1	78.00	73.80	3	2,427	0.12%
2020/03/13	24	72.08	0	0.00	73.60	24	2,353	1.02%
2020/03/12	2	79.95	6	83.37	79.90	-4	2,294	-0.17%
2020/03/11	1	90.20	0	0.00	88.60	1	2,257	0.04%
2020/03/10	1	88.50	0	0.00	89.90	1	2,313	0.04%
2020/03/09	2	92.25	1	89.10	89.10	1	2,476	0.04%
2020/02/27	2	99.50	0	0.00	98.20	2	2,568	0.08%
2020/02/25	0	0.00	1	103.00	103.00	-1	2,563	-0.04%
2020/02/24	1	101.50	0	0.00	101.50	1	2,575	0.04%
2020/02/21	0	0.00	10	103.50	103.50	-10	2,588	-0.39%
2020/02/19	0	0.00	1	105.50	103.50	-1	2,687	-0.04%
2020/02/18	1	101.50	1	102.50	103.00	0	2,677	0.00%
2020/02/17	0	0.00	1	101.00	101.50	-1	2,705	-0.04%
2020/02/14	1	101.50	1	101.00	101.50	0	2,749	0.00%
2020/02/13	2	100.50	1	101.00	100.50	1	2,869	0.03%
2020/02/12	0.2	103.00	2	101.00	101.50	-1.8	2,945	-0.06%
2020/02/11	1	98.30	0	0.00	98.80	1	3,013	0.03%
2020/02/10	1	95.10	1	96.00	96.10	0	3,287	0.00%
2020/02/07	1	99.80	1	98.70	97.50	0	3,404	0.00%
2020/02/04	1	101.00	0	0.00	102.00	1	3,755	0.03%
2020/02/03	0	0.00	1	98.50	99.20	-1	3,785	-0.03%
2020/01/31	1	100.50	1	103.00	101.00	0	3,780	0.00%
2020/01/30	9	100.52	9	102.28	101.00	0	3,927	0.00%
2020/01/20	1	110.50	9	110.61	110.50	-8	3,904	-0.20%
2020/01/17	4	111.88	0	0.00	110.50	4	3,942	0.10%
2020/01/15	2	110.00	0	0.00	109.50	2	3,989	0.05%
2020/01/14	0	0.00	1	110.00	110.00	-1	4,072	-0.02%
2020/01/13	4	107.50	5	107.80	108.50	-1	4,115	-0.02%
2020/01/09	11	106.00	11.2	106.51	107.00	-0.2	4,187	0.00%
2020/01/08	2	105.50	0	0.00	105.00	2	4,297	0.05%
2020/01/07	1	106.00	7	106.86	107.00	-6	4,565	-0.13%
2020/01/06	2	110.25	0	0.00	109.00	2	4,585	0.04%
2020/01/03	2	113.75	6	111.92	112.50	-4	4,574	-0.09%
2020/01/02	3	114.83	1	114.50	114.00	2	4,556	0.04%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/27	0	0.00	1	113.50	113.50	-1	4,644	-0.02%
2019/12/26	8	113.44	7.2	113.56	113.00	0.8	4,617	0.02%
2019/12/24	2	108.50	0	0.00	108.50	2	4,542	0.04%
2019/12/23	2	109.50	0	0.00	108.50	2	4,561	0.04%
2019/12/20	0	0.00	3	111.33	111.50	-3	4,551	-0.07%
2019/12/18	1	110.50	1	110.00	110.50	0	4,552	0.00%
2019/12/17	4	111.00	3	110.33	110.00	1	4,641	0.02%
2019/12/16	2	109.25	4	109.00	109.50	-2	4,607	-0.04%
2019/12/13	1	107.00	0	0.00	107.00	1	4,581	0.02%
2019/12/11	0	0.00	3	108.00	108.50	-3	4,576	-0.07%
2019/12/10	0	0.00	2	107.25	108.00	-2	4,598	-0.04%
2019/12/09	1	106.50	0	0.00	106.50	1	4,602	0.02%
2019/12/06	7	107.79	2.3	108.22	107.50	4.7	4,598	0.10%
2019/12/05	5	108.00	4.3	107.77	108.00	0.7	4,577	0.02%
2019/12/04	9	106.72	3	106.50	105.50	6	4,551	0.13%
2019/12/03	0	0.00	22	106.05	106.50	-22	4,388	-0.50%
2019/12/02	2	106.50	5	106.20	108.50	-3	4,339	-0.07%
2019/11/29	22	104.91	10	104.50	105.50	12	4,296	0.28%
2019/11/28	2	104.25	3	104.50	104.50	-1	4,313	-0.02%
2019/11/25	1	102.50	2	103.00	103.00	-1	4,724	-0.02%
2019/11/22	1	102.00	0	0.00	102.50	1	4,760	0.02%
2019/11/21	1	101.50	0	0.00	101.50	1	4,814	0.02%
2019/11/20	2	101.00	1	101.50	101.50	1	4,856	0.02%
2019/11/19	1	102.00	5	101.90	102.00	-4	4,897	-0.08%
2019/11/18	13	101.38	0	0.00	101.00	13	4,930	0.26%
2019/11/15	2	101.25	6.3	102.72	104.00	-4.3	4,943	-0.09%
2019/11/14	4	99.63	1	99.40	99.30	3	4,983	0.06%
2019/11/13	2	101.00	1	101.50	100.50	1	5,019	0.02%
2019/11/12	2	100.60	63	101.02	103.50	-61	5,072	-1.20%
2019/11/11	2	101.00	2	102.75	101.00	0	5,122	0.00%
2019/11/08	4	105.38	0	0.00	105.50	4	5,198	0.08%
2019/11/07	16	107.53	65.2	105.94	106.50	-49.2	5,292	-0.93%
2019/11/06	7	115.36	8	116.00	114.50	-1	5,073	-0.02%
2019/11/05	1	118.50	4	119.00	118.50	-3	5,066	-0.06%
2019/11/04	9	119.72	8	119.94	119.00	1	5,250	0.02%
2019/11/01	3.2	115.12	26	117.02	117.50	-22.9	5,159	-0.44%
2019/10/31	3	115.33	1	116.50	114.50	2	5,222	0.04%
2019/10/30	6	115.00	2	115.75	115.50	4	5,380	0.07%
2019/10/29	5.3	116.40	72	116.73	114.50	-66.8	5,524	-1.21%
2019/10/28	1	114.00	0	0.00	114.00	1	5,422	0.02%
2019/10/25	136	115.36	1	116.00	113.50	135	5,410	2.49%	大買/鉅額交易
2019/10/24	38	114.43	0	0.00	115.00	38	5,457	0.70%
2019/10/23	5	112.50	11	114.32	112.50	-6	5,474	-0.11%
2019/10/22	4	115.13	4	115.88	114.00	0	5,482	0.00%
2019/10/21	3	112.67	46	112.50	114.00	-43	5,434	-0.79%
2019/10/18	1	113.50	5	114.40	114.50	-4	5,426	-0.07%
2019/10/17	3	113.83	4	113.63	114.00	-1	5,422	-0.02%
2019/10/16	6	114.00	0	0.00	112.50	6	5,468	0.11%
2019/10/15	9	114.22	40	113.64	115.50	-31	5,395	-0.57%
2019/10/14	3	109.17	2	109.75	109.50	1	5,187	0.02%
2019/10/09	0	0.00	1	106.50	107.00	-1	5,140	-0.02%
2019/10/08	3	108.17	1	107.00	106.50	2	5,135	0.04%
2019/10/07	6	109.92	0	0.00	108.50	6	5,158	0.12%
2019/10/04	11	110.55	1.1	108.64	110.50	9.9	5,126	0.19%
2019/10/02	2	106.50	1	105.50	106.50	1	5,069	0.02%
2019/10/01	2	105.00	1	105.50	106.00	1	5,084	0.02%
2019/09/27	21	106.40	3	105.50	104.50	18	5,162	0.35%
2019/09/26	4	109.38	3	108.83	108.00	1	5,268	0.02%
2019/09/25	14	108.50	2.6	108.69	108.50	11.4	5,527	0.21%
2019/09/24	2	109.50	0	0.00	109.50	2	5,571	0.04%
2019/09/23	5	110.00	1	110.50	110.00	4	5,574	0.07%
2019/09/20	7	109.36	13.2	110.05	110.00	-6.2	5,569	-0.11%
2019/09/19	1	107.50	1	109.00	107.50	0	5,471	0.00%
2019/09/18	21	108.71	0	0.00	108.00	21	5,468	0.38%
2019/09/17	0	0.00	3	108.00	108.00	-3	5,495	-0.05%
2019/09/16	10	107.50	1	107.00	107.00	9	5,517	0.16%
2019/09/12	12	108.00	2	107.00	107.50	10	5,548	0.18%
2019/09/09	0	0.00	22	106.59	106.50	-22	5,605	-0.39%
2019/09/06	0	0.00	1	106.50	106.00	-1	5,599	-0.02%
2019/09/05	6	105.83	11	105.50	105.50	-5	5,584	-0.09%
2019/09/04	1	104.50	3	104.50	105.00	-2	5,594	-0.04%
2019/09/03	6	105.25	0	0.00	104.50	6	5,692	0.11%
2019/09/02	20	104.00	1.2	104.83	105.50	18.8	5,694	0.33%
2019/08/30	12	103.38	1	103.50	103.00	11	5,693	0.19%
2019/08/29	31.3	104.68	2	103.25	102.00	29.3	5,648	0.52%
2019/08/28	15	111.63	0	0.00	111.00	15	5,357	0.28%
2019/08/27	1	113.50	2	113.25	113.00	-1	5,333	-0.02%
2019/08/26	18	112.17	3	112.50	111.50	15	5,369	0.28%
2019/08/23	2	116.75	4	115.50	115.50	-2	5,506	-0.04%
2019/08/22	2	117.00	6	117.58	115.00	-4	5,504	-0.07%
2019/08/21	10	115.80	3	115.83	117.00	7	5,455	0.13%
2019/08/20	3.3	115.54	6	119.00	115.00	-2.8	5,406	-0.05%
2019/08/19	0	0.00	6	117.50	117.50	-6	5,331	-0.11%
2019/08/16	11	116.64	5	116.10	115.50	6	5,295	0.11%
2019/08/15	10	115.10	12	113.21	116.50	-2	5,240	-0.04%
2019/08/14	7	115.79	16	116.47	115.50	-9	5,166	-0.17%
2019/08/13	9	113.33	12	113.88	113.00	-3	5,005	-0.06%
2019/08/12	13	112.50	11	112.32	112.50	2	4,893	0.04%
2019/08/08	5	108.20	1	108.50	108.50	4	4,765	0.08%
2019/08/07	6	108.83	3	107.00	105.50	3	4,739	0.06%
2019/08/06	15	107.47	2	108.00	108.00	13	4,698	0.28%
2019/08/05	0	0.00	7	109.86	110.50	-7	4,505	-0.16%
2019/08/02	23	108.15	6	107.08	107.00	17	4,501	0.38%
2019/08/01	7	115.43	10	116.10	114.00	-3	4,473	-0.07%
2019/07/31	3	115.33	26	114.83	116.00	-23	4,434	-0.52%
2019/07/30	10	110.15	0	0.00	108.50	10	4,454	0.22%
2019/07/29	6	112.92	0	0.00	112.00	6	4,464	0.13%
2019/07/26	2	112.75	6	112.92	112.50	-4	4,483	-0.09%
2019/07/25	15	110.77	9	111.00	111.00	6	4,420	0.14%
2019/07/24	0	0.00	9	108.67	110.50	-9	4,417	-0.20%
2019/07/23	2	106.75	6	107.58	107.00	-4	4,453	-0.09%
2019/07/22	20	105.55	1	105.50	105.50	19	4,471	0.42%
2019/07/19	3	108.00	6	107.83	107.50	-3	4,466	-0.07%
2019/07/18	23	110.54	13	109.12	108.50	10	4,515	0.22%
2019/07/17	0	0.00	4	112.00	112.00	-4	4,528	-0.09%
2019/07/16	2	111.25	18	111.61	111.00	-16	4,675	-0.34%
2019/07/15	0	0.00	9	109.00	109.50	-9	4,692	-0.19%
2019/07/12	3	108.17	5	107.50	107.50	-2	4,868	-0.04%
2019/07/11	2	109.75	38	109.12	109.50	-36	5,055	-0.71%
2019/07/10	1	106.00	2	106.75	107.00	-1	5,249	-0.02%
2019/07/09	3	105.83	2	106.25	105.50	1	5,295	0.02%
2019/07/08	8	108.63	2	109.25	108.00	6	5,316	0.11%
2019/07/05	3	109.83	1	110.00	110.50	2	5,400	0.04%
2019/07/04	12	112.29	7	110.57	110.00	5	5,454	0.09%
2019/07/03	22	111.25	11	108.55	108.50	11	5,585	0.20%
2019/07/02	4	110.13	29.3	109.44	110.50	-25.3	5,647	-0.45%
2019/07/01	21	104.48	4	104.25	104.00	17	5,436	0.31%
2019/06/28	3	102.83	0	0.00	101.50	3	5,469	0.05%
2019/06/27	2	102.50	3.1	103.50	102.50	-1.1	5,553	-0.02%
2019/06/25	1	103.00	0	0.00	102.50	1	5,622	0.02%
2019/06/24	0	0.00	2	103.75	104.50	-2	5,653	-0.04%
2019/06/21	1	102.00	1	103.00	103.00	0	5,637	0.00%
2019/06/20	2	102.00	1	103.00	104.00	1	5,660	0.02%
2019/06/19	2	100.75	10.3	100.85	101.00	-8.3	5,717	-0.15%
2019/06/18	2	102.50	2	102.50	102.50	0	5,717	0.00%
2019/06/17	10	103.50	0.3	103.50	103.00	9.7	5,767	0.17%
2019/06/14	1	102.00	0	0.00	102.50	1	6,003	0.02%
2019/06/13	1	102.00	6.2	101.54	101.00	-5.2	6,138	-0.09%
2019/06/11	21	102.02	32.2	102.83	102.50	-11.2	6,327	-0.18%
2019/06/10	8	99.98	0	0.00	99.40	8	6,364	0.13%
2019/06/06	0	0.00	2	99.40	98.10	-2	6,579	-0.03%
2019/06/04	13	99.93	12	99.92	99.50	1	7,446	0.01%
2019/05/31	2	99.75	1.6	100.36	100.00	0.4	7,727	0.01%
2019/05/30	14	100.43	9	100.67	100.50	5	7,846	0.06%
2019/05/29	1	91.70	23	96.47	96.60	-22	7,667	-0.29%
2019/05/28	22	92.90	0	0.00	92.80	22	7,672	0.29%
2019/05/23	2	90.35	1	92.80	90.00	1	7,851	0.01%
2019/05/22	2	97.40	0	0.00	94.20	2	8,058	0.02%
2019/05/21	2	94.80	1	93.90	96.00	1	8,096	0.01%
2019/05/20	1	95.00	0	0.00	94.10	1	8,124	0.01%
2019/05/16	0	0.00	4	96.43	94.40	-4	8,145	-0.05%
2019/05/15	2	98.20	0	0.00	97.40	2	8,158	0.02%
2019/05/14	2	93.05	18.4	94.35	97.30	-16.4	8,228	-0.20%
2019/05/13	8	97.83	4	98.10	95.70	4	8,257	0.05%
2019/05/10	30	100.95	10.2	100.23	99.00	19.8	8,262	0.24%
2019/05/09	7	103.64	21	103.93	101.00	-14	8,387	-0.17%
2019/05/08	14.3	107.59	1	109.50	107.50	13.3	8,408	0.16%
2019/05/07	22	114.93	10.2	113.40	112.00	11.9	8,469	0.14%
2019/05/06	5	117.20	3	116.50	116.50	2	8,308	0.02%
2019/05/03	7.3	121.91	2	122.75	122.50	5.3	8,259	0.06%
2019/05/02	7	121.00	9	121.17	121.00	-2	8,229	-0.02%
2019/04/30	6	117.67	0	0.00	119.50	6	8,215	0.07%
2019/04/29	7	121.50	0	0.00	118.00	7	8,196	0.09%
2019/04/26	4.3	125.41	2	125.50	124.50	2.3	8,140	0.03%
2019/04/25	3	127.50	3	127.50	128.00	0	8,155	0.00%
2019/04/24	5	128.80	3	131.33	128.00	2	8,152	0.02%
2019/04/23	3	131.50	4	130.13	131.00	-1	8,119	-0.01%
2019/04/22	9	130.61	18	129.78	131.50	-9	8,109	-0.11%
2019/04/19	18	125.56	19.2	126.03	126.00	-1.2	8,035	-0.01%
2019/04/18	17	129.65	15	130.00	125.00	2	7,974	0.03%
2019/04/17	4	130.50	9	129.11	129.50	-5	7,900	-0.06%
2019/04/16	15	127.83	72	127.35	131.00	-57	7,798	-0.73%
2019/04/15	12	124.17	12.3	124.16	123.50	-0.3	7,596	0.00%
2019/04/12	4	122.00	13	122.73	122.00	-9	7,584	-0.12%
2019/04/11	5	122.70	15	124.83	122.00	-10	7,591	-0.13%
2019/04/10	5	121.40	10	121.50	122.00	-5	7,474	-0.07%
2019/04/09	27.4	124.25	28	126.18	121.50	-0.7	7,403	-0.01%
2019/04/08	6	123.42	13	123.88	124.50	-7	7,185	-0.10%
2019/04/03	4	119.13	5	119.50	119.00	-1	6,979	-0.01%
2019/04/02	9	118.33	21	117.98	117.50	-12	6,933	-0.17%
2019/04/01	7	117.43	4.3	118.19	118.50	2.7	6,851	0.04%
2019/03/29	4	115.63	2	114.50	115.00	2	6,751	0.03%
2019/03/28	1	116.50	0	0.00	115.50	1	6,743	0.01%
2019/03/27	0	0.00	0.2	120.50	119.50	-0.2	6,748	0.00%
2019/03/26	1.5	118.67	0.2	119.00	118.00	1.3	6,753	0.02%
2019/03/25	11	116.50	2.3	117.07	116.50	8.7	6,752	0.13%
2019/03/22	9	120.06	3	121.83	119.50	6	6,696	0.09%
2019/03/21	3.1	121.86	1	123.00	122.00	2.1	6,628	0.03%
2019/03/20	34	123.04	0.1	122.50	121.50	33.9	6,608	0.51%
2019/03/19	40	125.58	14.3	126.58	124.50	25.7	6,567	0.39%
2019/03/18	9	122.89	3	122.83	122.00	6	6,326	0.09%
2019/03/15	10	122.90	7	121.43	119.50	3	6,244	0.05%
2019/03/14	6	121.17	2.3	120.54	122.00	3.7	6,145	0.06%
2019/03/13	1	122.50	4.3	121.53	121.50	-3.3	6,204	-0.05%
2019/03/12	10.5	122.64	11	124.86	120.50	-0.5	6,147	-0.01%
2019/03/11	14	121.64	9	122.61	123.50	5	6,032	0.08%
2019/03/08	6	115.33	62.2	118.27	121.00	-56.2	5,917	-0.95%
2019/03/07	28	113.11	22	113.32	111.50	6	5,946	0.10%
2019/03/06	9	112.94	13	112.92	115.00	-4	5,825	-0.07%
2019/03/05	7	112.64	6	113.58	112.00	1	5,821	0.02%
2019/03/04	0	0.00	9	107.83	108.50	-9	5,722	-0.16%
2019/02/27	22	107.00	0	0.00	107.50	22	5,815	0.38%
2019/02/26	14	111.29	2	112.75	110.00	12	5,800	0.21%
2019/02/25	5	116.00	37	114.07	115.00	-32	5,793	-0.55%
2019/02/22	8	113.88	12	113.96	113.50	-4	5,782	-0.07%
2019/02/21	73	115.49	79.4	116.20	114.00	-6.4	5,915	-0.11%
2019/02/20	10	109.80	8	108.75	108.50	2	5,700	0.04%
2019/02/19	11	108.45	22	108.23	108.50	-11	5,692	-0.19%
2019/02/18	3	106.33	9	106.67	106.50	-6	5,713	-0.11%
2019/02/15	12	104.88	14	104.36	104.00	-2	5,808	-0.03%
2019/02/14	2	107.00	1	107.50	107.50	1	5,874	0.02%
2019/02/13	7	107.64	3	107.00	106.00	4	5,926	0.07%
2019/02/12	15	107.57	13	109.88	111.00	2	5,899	0.03%
2019/02/11	25	107.92	15.3	106.98	106.00	9.7	5,898	0.17%
2019/01/30	11.3	105.78	20	105.20	104.50	-8.7	5,926	-0.15%
2019/01/29	17	105.26	43.2	104.76	106.50	-26.2	5,859	-0.45%
2019/01/28	24	104.04	29.3	103.94	103.50	-5.3	5,776	-0.09%
2019/01/25	7	98.53	13	98.72	97.80	-6	5,723	-0.10%
2019/01/24	23	97.50	1	96.60	97.60	22	5,816	0.38%
2019/01/23	1	97.10	3	97.03	97.10	-2	5,890	-0.03%
2019/01/22	1	95.60	0	0.00	95.80	1	5,909	0.02%
2019/01/21	5	97.30	30	97.45	97.90	-25	5,956	-0.42%
2019/01/18	18	95.74	17.3	96.01	96.10	0.7	6,054	0.01%
2019/01/17	12	94.63	2	95.95	94.40	10	6,189	0.16%
2019/01/16	12	97.33	1	98.40	96.70	11	6,297	0.17%
2019/01/15	1	97.70	4.2	97.40	98.50	-3.2	6,356	-0.05%
2019/01/14	12	96.62	10	98.57	96.40	2	6,442	0.03%
2019/01/11	12	97.33	11.2	96.71	97.00	0.8	6,424	0.01%
2019/01/10	3	94.87	2	94.75	94.80	1	6,384	0.02%
2019/01/09	59	93.72	24	94.93	94.80	35	6,452	0.54%
2019/01/08	1	92.50	2	92.95	92.50	-1	6,430	-0.02%
2019/01/07	0	0.00	18	93.30	94.10	-18	6,434	-0.28%
2019/01/04	1	85.60	1	83.90	85.60	0	6,603	0.00%
2019/01/03	4	87.85	1	88.60	86.20	3	6,593	0.05%
2019/01/02	1	89.30	1	90.90	89.30	0	6,852	0.00%
2018/12/28	1	90.30	1	90.30	90.00	0	6,988	0.00%
2018/12/27	1	91.20	3	92.00	90.50	-2	7,115	-0.03%
2018/12/26	4	91.15	3	91.77	89.50	1	7,151	0.01%
2018/12/25	10	90.70	8	90.66	90.30	2	7,221	0.03%
2018/12/24	7	91.70	7	91.93	93.20	0	7,331	0.00%
2018/12/22	1	91.60	0	0.00	91.40	1	7,465	0.01%
2018/12/21	9	90.32	6	90.45	92.20	3	7,541	0.04%
2018/12/20	10	91.63	18	93.18	91.20	-8	7,569	-0.11%
2018/12/19	10	97.64	1	97.90	94.20	9	7,674	0.12%
2018/12/18	0	0.00	4	95.28	96.10	-4	7,724	-0.05%
2018/12/17	1	94.70	0	0.00	94.70	1	7,845	0.01%
2018/12/14	3	94.17	2	94.05	94.40	1	8,213	0.01%
2018/12/13	2	95.30	7	95.93	95.10	-5	8,280	-0.06%
2018/12/12	15	96.63	42	96.98	97.10	-27	8,388	-0.32%
2018/12/11	6	93.52	8	93.74	93.60	-2	8,382	-0.02%
2018/12/10	32	93.55	8	93.38	92.20	24	8,455	0.28%
2018/12/07	4	96.60	1	99.10	97.70	3	8,502	0.04%
2018/12/06	15	98.51	2	99.85	96.70	13	8,533	0.15%
2018/12/05	3	103.67	10.3	102.98	104.00	-7.3	8,499	-0.09%
2018/12/04	14	107.36	18	108.22	107.00	-4	8,601	-0.05%
2018/12/03	44	106.76	48	108.46	109.00	-4	8,778	-0.05%
2018/11/30	19.3	104.21	30	104.60	103.00	-10.7	8,841	-0.12%
2018/11/29	34	97.63	14.3	97.83	96.90	19.7	8,481	0.23%
2018/11/28	15	93.69	11.6	94.94	95.70	3.4	8,784	0.04%
2018/11/27	21.3	90.55	30	90.77	91.80	-8.7	8,883	-0.10%
2018/11/26	3	89.20	1	91.30	88.60	2	9,111	0.02%
2018/11/23	9	90.24	7	90.33	89.70	2	9,063	0.02%
2018/11/22	23	93.51	10	95.87	91.40	13	9,103	0.14%
2018/11/21	8	93.29	7	93.87	93.80	1	9,148	0.01%
2018/11/20	19	92.12	13	93.52	93.60	6	9,154	0.07%
2018/11/19	4	91.60	5	91.82	93.30	-1	8,987	-0.01%
2018/11/16	12	91.13	3	91.80	90.20	9	8,948	0.10%
2018/11/15	2	89.00	3	90.53	91.70	-1	8,968	-0.01%
2018/11/14	11	92.45	12	94.18	90.20	-1	8,919	-0.01%
2018/11/13	12	90.01	20	90.06	92.80	-8	8,820	-0.09%
2018/11/12	18	95.26	3	97.00	94.60	15	8,743	0.17%
2018/11/08	4	102.00	2	102.25	98.20	2	8,690	0.02%
2018/11/07	8	101.88	8	102.81	103.00	0	8,657	0.00%
2018/11/06	19	103.16	16	104.13	100.00	3	8,741	0.03%
2018/11/05	8	100.08	4	100.35	101.00	4	8,596	0.05%
2018/11/02	10	102.55	9	103.00	103.50	1	8,613	0.01%
2018/11/01	10	106.75	31	106.60	106.50	-21	8,549	-0.25%
2018/10/31	12	100.10	24	101.20	102.50	-12	8,581	-0.14%
2018/10/30	2	96.10	2	96.75	96.50	0	8,636	0.00%
2018/10/29	13	95.36	11	95.96	96.00	2	8,682	0.02%
2018/10/26	0	0.00	16	96.33	93.60	-16	8,720	-0.18%
2018/10/25	30	95.57	14	96.71	94.40	16	8,792	0.18%
2018/10/24	14	105.18	2	110.00	104.00	12	8,961	0.13%
2018/10/23	8	114.44	3	113.17	112.00	5	8,839	0.06%
2018/10/22	18	115.39	19.3	114.88	118.00	-1.3	8,868	-0.01%
2018/10/19	11	108.05	1	108.50	112.00	10	8,768	0.11%
2018/10/18	3	112.00	2	113.50	111.00	1	8,738	0.01%
2018/10/17	5	112.30	5	112.30	111.50	0	8,765	0.00%
2018/10/16	6	115.83	13	114.96	111.50	-7	8,813	-0.08%
2018/10/15	2	111.50	3.3	112.12	114.00	-1.3	8,805	-0.01%
2018/10/12	7	107.71	13.3	106.97	110.50	-6.3	8,895	-0.07%
2018/10/11	14	105.07	0	0.00	105.00	14	8,925	0.16%
2018/10/09	42	118.07	28	118.27	116.50	14	9,021	0.16%
2018/10/08	15	129.83	12.2	129.23	129.00	2.9	8,845	0.03%
2018/10/05	21	126.95	16	128.13	127.00	5	8,806	0.06%
2018/10/04	4	132.50	1	131.50	134.00	3	8,756	0.03%
2018/10/03	9	132.50	4	133.50	132.00	5	8,749	0.06%
2018/10/02	2	135.50	9	136.50	134.00	-7	8,704	-0.08%
2018/10/01	29	133.24	27	134.09	135.50	2	8,647	0.02%
2018/09/28	12	130.17	10	129.50	129.00	2	8,659	0.02%
2018/09/27	1	127.00	23	126.61	126.50	-22	8,729	-0.25%
2018/09/26	35	131.20	9	130.94	128.00	26	8,715	0.30%
2018/09/25	9	125.56	21.2	127.17	129.00	-12.2	8,638	-0.14%
2018/09/21	22	127.91	13	127.65	129.00	9	8,606	0.10%
2018/09/20	22	124.36	19	125.45	123.50	3	8,533	0.04%
2018/09/19	11	133.50	12	134.96	131.50	-1	8,224	-0.01%
2018/09/18	8	132.69	5	135.00	131.50	3	8,197	0.04%
2018/09/17	1	140.00	1	140.50	140.50	0	8,120	0.00%
2018/09/14	2	137.75	12	139.58	143.00	-10	8,109	-0.12%
2018/09/13	19	136.42	2	136.25	135.50	17	8,062	0.21%
2018/09/12	9	140.22	18.2	140.02	140.00	-9.2	8,028	-0.11%
2018/09/11	19	141.76	4	141.25	142.50	15	8,086	0.19%
2018/09/10	12	147.17	8	142.19	139.00	4	8,060	0.05%
2018/09/07	13	150.04	5	148.70	146.50	8	7,916	0.10%
2018/09/06	42	158.49	9	155.61	151.50	33	7,744	0.43%
2018/09/05	11	168.23	6.3	167.86	168.00	4.7	7,470	0.06%
2018/09/04	36.2	162.33	13.6	163.19	166.50	22.6	7,414	0.30%
2018/09/03	13	173.27	11	176.27	171.50	2	7,120	0.03%
2018/08/31	7.1	194.24	8	192.44	190.50	-0.9	7,035	-0.01%
2018/08/30	7	201.21	1	202.00	201.50	6	7,098	0.08%
2018/08/29	3	204.67	24	201.08	201.50	-21	7,421	-0.28%
2018/08/28	5.2	203.32	7	203.50	200.50	-1.9	7,395	-0.03%
2018/08/27	3	197.33	6	195.92	198.00	-3	7,365	-0.04%
2018/08/24	1	191.00	3	191.17	192.00	-2	7,364	-0.03%
2018/08/22	3	195.00	1	194.00	193.50	2	7,470	0.03%
2018/08/21	0	0.00	1	188.00	191.50	-1	7,620	-0.01%
2018/08/20	3	188.17	3	188.83	187.00	0	7,684	0.00%
2018/08/17	7	191.79	0	0.00	187.00	7	7,721	0.09%
2018/08/16	0	0.00	1	192.00	190.00	-1	7,759	-0.01%
2018/08/15	3	189.67	1	191.00	190.00	2	7,782	0.03%
2018/08/14	6	192.08	13.2	193.61	196.00	-7.2	7,778	-0.09%
2018/08/13	17	191.82	6	190.67	188.00	11	7,858	0.14%
2018/08/10	7	202.29	4.2	202.00	200.00	2.8	7,807	0.04%
2018/08/09	3	200.33	1.3	201.90	203.50	1.8	8,169	0.02%
2018/08/08	11	201.55	10.2	203.97	201.00	0.9	8,208	0.01%
2018/08/07	14	203.00	16.2	204.30	202.50	-2.2	8,391	-0.03%
2018/08/06	7	214.29	5.4	214.68	211.00	1.7	8,380	0.02%
2018/08/03	4	211.88	6	210.00	209.00	-2	8,350	-0.02%
2018/08/02	11	207.14	2	205.50	206.00	9	8,545	0.11%
2018/08/01	19.2	210.96	14	211.00	212.00	5.2	8,555	0.06%
2018/07/31	14	209.57	39	208.83	207.50	-25	8,416	-0.30%
2018/07/30	5	197.90	1.2	199.00	199.00	3.8	8,201	0.05%
2018/07/27	5	192.50	16	198.22	200.00	-11	8,282	-0.13%
2018/07/26	1	199.00	6	197.75	196.00	-5	8,287	-0.06%
2018/07/25	7	198.71	7	198.00	198.00	0	8,355	0.00%
2018/07/24	7	195.07	5	194.20	196.50	2	8,395	0.02%
2018/07/23	17	195.26	5.3	193.43	193.50	11.7	8,447	0.14%
2018/07/20	9	202.28	7.3	204.62	202.50	1.7	8,554	0.02%
2018/07/19	13	204.27	22.3	207.20	203.00	-9.3	8,715	-0.11%
2018/07/18	15	201.37	40.4	201.28	204.00	-25.4	8,977	-0.28%
2018/07/17	8	198.13	4.3	195.86	195.00	3.7	8,872	0.04%
2018/07/16	5	193.70	8	193.63	193.50	-3	9,126	-0.03%
2018/07/13	11	185.91	15	186.93	189.00	-4	9,049	-0.04%
2018/07/12	17	176.94	6.2	177.22	182.50	10.9	9,119	0.12%
2018/07/11	2	173.50	0	0.00	172.00	2	9,084	0.02%
2018/07/09	1	174.50	0	0.00	174.00	1	9,205	0.01%
2018/07/06	5	173.50	6	172.58	175.00	-1	9,166	-0.01%
2018/07/05	12.2	181.53	12	180.17	172.50	0.2	9,139	0.00%
2018/07/04	8	187.38	3	187.17	187.50	5	9,082	0.06%
2018/07/03	6	188.58	6	187.33	185.00	0	9,072	0.00%
2018/07/02	9	195.28	0	0.00	191.50	9	9,031	0.10%
2018/06/29	4	194.38	6.1	195.70	198.00	-2.1	8,980	-0.02%
2018/06/28	8	194.56	7	193.71	192.50	1	8,912	0.01%
2018/06/27	15	194.60	12.2	193.68	194.50	2.8	8,931	0.03%
2018/06/26	8	189.31	2	189.00	189.00	6	8,882	0.07%
2018/06/25	11	197.41	10	194.50	194.50	1	8,843	0.01%
2018/06/22	1	192.50	2	195.50	194.00	-1	8,887	-0.01%
2018/06/21	5	201.60	3	199.83	199.00	2	8,896	0.02%
2018/06/20	31	208.66	25	209.50	206.00	6	8,915	0.07%
2018/06/19	11	216.50	18.4	211.92	210.00	-7.4	8,930	-0.08%
2018/06/15	2	215.50	1.2	213.58	216.50	0.8	8,980	0.01%
2018/06/14	14	218.04	4.3	216.78	214.00	9.7	8,991	0.11%
2018/06/13	30	213.40	13.3	214.20	214.00	16.7	8,934	0.19%
2018/06/12	6	212.83	0.3	212.00	210.00	5.7	8,924	0.06%
2018/06/11	6	220.92	6	218.08	218.00	0	8,957	0.00%
2018/06/08	16	220.84	20.2	223.82	219.00	-4.2	8,926	-0.05%
2018/06/07	29	222.28	24.3	221.37	221.50	4.8	8,943	0.05%
2018/06/06	15	211.97	44	211.20	218.00	-29	8,714	-0.33%
2018/06/05	5	200.50	5.2	198.60	198.50	-0.2	8,385	0.00%
2018/06/04	4	200.38	14	199.00	200.00	-10	8,484	-0.12%
2018/06/01	3	195.17	1	195.50	195.00	2	8,464	0.02%
2018/05/31	9	195.94	13	192.00	191.50	-4	8,511	-0.05%
2018/05/30	5	197.00	1	196.00	196.00	4	8,484	0.05%
2018/05/29	2.2	203.49	4	201.75	199.00	-1.9	8,478	-0.02%
2018/05/28	3	196.83	4	197.75	200.00	-1	8,326	-0.01%
2018/05/25	0	0.00	6	195.92	194.50	-6	8,379	-0.07%
2018/05/24	25	194.10	1	191.00	195.50	24	8,425	0.28%
2018/05/23	18	192.53	3.2	192.37	191.50	14.9	8,478	0.18%
2018/05/22	12	197.58	34.2	196.35	195.50	-22.2	8,546	-0.26%
2018/05/21	13.2	198.51	5.3	198.01	196.50	7.9	8,659	0.09%
2018/05/18	3	194.67	11.3	193.53	192.00	-8.3	8,555	-0.10%
2018/05/17	14	198.82	6.2	197.45	196.00	7.8	8,596	0.09%
2018/05/16	7	183.93	5.3	184.90	187.00	1.8	8,314	0.02%
2018/05/15	22	188.98	26.3	189.94	186.00	-4.3	8,327	-0.05%
2018/05/14	24	186.21	11.3	186.16	185.50	12.7	8,331	0.15%
2018/05/11	4.1	182.12	22	183.32	182.50	-18	8,330	-0.22%
2018/05/10	8	180.94	20.4	180.81	180.00	-12.4	8,365	-0.15%
2018/05/09	3	173.83	14	173.46	175.00	-11	8,184	-0.13%
2018/05/08	24	170.56	2	172.00	169.50	22	8,220	0.27%
2018/05/07	3	171.17	10	171.40	171.00	-7	8,486	-0.08%
2018/05/04	31	167.08	4.1	167.68	168.00	26.9	8,737	0.31%
2018/05/03	6	174.00	16	174.28	170.00	-10	8,727	-0.11%
2018/05/02	7	180.00	16	179.53	176.00	-9	8,850	-0.10%
2018/04/30	0	0.00	5.3	177.88	179.50	-5.3	8,945	-0.06%
2018/04/27	30	176.68	5	178.10	175.00	25	9,164	0.27%
2018/04/26	17	186.03	37.2	186.60	176.50	-20.2	9,324	-0.22%
2018/04/25	38.1	184.50	23	185.61	184.50	15.1	9,226	0.16%
2018/04/24	14	180.21	14	182.32	186.00	0	9,094	0.00%
2018/04/23	11	177.68	4	177.88	175.00	7	8,726	0.08%
2018/04/20	18	178.28	73.1	176.06	177.00	-55.1	8,723	-0.63%
2018/04/19	3	165.00	3	164.17	165.50	0	8,362	0.00%
2018/04/18	15	162.20	1	164.00	164.00	14	8,374	0.17%
2018/04/17	4	170.13	0.1	170.00	169.00	3.9	8,265	0.05%
2018/04/16	4	175.38	6	175.67	175.50	-2	8,334	-0.02%
2018/04/13	6.2	175.23	17	174.50	173.50	-10.9	8,404	-0.13%
2018/04/12	2	166.75	0	0.00	167.00	2	8,468	0.02%
2018/04/11	2	168.75	21.1	168.85	165.50	-19.1	8,560	-0.22%
2018/04/10	4.2	172.33	3	172.67	170.00	1.2	8,480	0.01%
2018/04/09	1	176.50	2	173.00	173.00	-1	8,460	-0.01%
2018/04/03	14	175.54	11	175.50	175.00	3	8,465	0.04%
2018/04/02	1	181.00	2	179.75	179.50	-1	8,490	-0.01%
2018/03/31	2	180.50	2	180.00	179.50	0	8,556	0.00%
2018/03/30	4	182.13	11	181.41	180.00	-7	8,644	-0.08%
2018/03/29	2	178.00	2	179.50	176.50	0	8,818	0.00%
2018/03/28	2	177.25	1.1	179.41	177.50	0.9	8,834	0.01%
2018/03/27	6.2	178.53	11	179.64	179.00	-4.8	8,879	-0.05%
2018/03/26	6	175.17	5	174.70	175.50	1	9,000	0.01%
2018/03/23	11	173.05	2	173.25	172.00	9	9,038	0.10%
2018/03/22	27	184.30	23.2	184.27	180.00	3.9	9,144	0.04%
2018/03/21	3	183.67	16.1	182.58	184.00	-13.1	9,056	-0.14%
2018/03/20	8	181.19	12	181.54	180.00	-4	8,976	-0.04%
2018/03/19	12	182.08	13	182.38	181.00	-1	8,996	-0.01%
2018/03/16	17	183.65	5	183.30	181.50	12	9,030	0.13%
2018/03/15	43	183.33	19.2	183.09	182.50	23.9	9,081	0.26%
2018/03/14	2	180.25	2	180.00	179.00	0	9,056	0.00%
2018/03/13	18	181.64	16.3	181.47	182.50	1.7	9,168	0.02%
2018/03/12	40	177.81	28.3	177.60	178.00	11.7	9,358	0.13%
2018/03/09	4	173.25	2.3	172.28	172.00	1.7	9,318	0.02%
2018/03/08	20.2	173.72	22	175.30	175.00	-1.9	9,333	-0.02%
2018/03/06	17	172.65	1	169.00	169.00	16	9,398	0.17%
2018/03/05	3	177.17	0	0.00	173.00	3	9,451	0.03%
2018/03/02	1	175.00	2.1	174.14	176.50	-1.1	9,541	-0.01%
2018/03/01	2	176.25	3	176.50	177.50	-1	9,597	-0.01%
2018/02/27	8	181.00	7	181.71	178.50	1	9,680	0.01%
2018/02/26	1	177.50	2	179.50	177.50	-1	9,634	-0.01%
2018/02/23	5	181.30	2	185.00	177.50	3	9,644	0.03%
2018/02/22	23	181.39	23	176.72	177.00	0	9,731	0.00%
2018/02/21	0	0.00	3.1	177.06	179.00	-3.1	9,704	-0.03%
2018/02/12	3	165.17	2	167.25	163.00	1	9,741	0.01%
2018/02/09	7.3	160.43	2	164.75	166.50	5.3	9,775	0.05%
2018/02/08	23	171.33	22	169.23	169.00	1	9,733	0.01%
2018/02/07	7	177.29	23	179.30	172.00	-16	9,799	-0.16%
2018/02/06	25	174.62	17	172.68	171.50	8	9,958	0.08%
2018/02/05	40	190.50	0	0.00	190.00	40	9,950	0.40%
2018/02/02	133.2	204.12	120	203.71	202.00	13.2	10,153	0.13%	大買/大賣/
2018/02/01	16.2	215.80	20	212.68	210.50	-3.9	10,531	-0.04%
2018/01/31	2	213.00	7	212.79	217.00	-5	10,678	-0.05%
2018/01/30	26	219.58	39	219.36	214.00	-13	10,762	-0.12%
2018/01/29	313	214.26	84.1	218.09	218.00	228.9	10,715	2.14%	大買/鉅額交易
2018/01/26	2	204.00	2	205.25	204.00	0	10,589	0.00%
2018/01/25	8.2	205.57	22	208.11	202.50	-13.8	10,655	-0.13%
2018/01/24	14	195.07	30	201.15	204.00	-16	10,599	-0.15%
2018/01/23	47	201.30	74.1	200.00	197.50	-27.1	10,539	-0.26%
2018/01/22	62	194.15	7.1	189.68	195.00	54.9	10,463	0.52%
2018/01/19	2	189.00	2	187.75	184.50	0	10,350	0.00%
2018/01/18	10	193.00	0	0.00	190.00	10	10,387	0.10%
2018/01/17	3	194.00	2	195.00	193.50	1	10,416	0.01%
2018/01/16	3	200.67	16	200.50	200.00	-13	10,480	-0.12%
2018/01/15	0	0.00	1	195.00	195.00	-1	10,543	-0.01%
2018/01/12	5	196.00	1	194.00	194.50	4	10,864	0.04%
2018/01/11	5	192.50	2	193.50	193.00	3	11,020	0.03%
2018/01/10	25	195.16	6	196.74	192.00	19	11,461	0.17%
2018/01/09	3	205.17	11	207.64	200.00	-8	11,546	-0.07%
2018/01/08	22	207.59	26.2	201.50	207.00	-4.2	11,654	-0.04%
2018/01/05	7	204.36	15.2	204.44	201.50	-8.2	11,537	-0.07%
2018/01/04	34	198.97	26	198.00	198.50	8	11,535	0.07%
2018/01/03	0	0.00	10	203.00	201.00	-10	11,597	-0.09%
2018/01/02	0	0.00	0.4	200.00	198.50	-0.4	11,683	0.00%