GIS-KY (6456)-日盛-台中券商分點個股進出

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

GIS-KY

(6456)

可現股當沖

股價
67.9
漲跌
▲2.1
漲幅
+3.19%
成交量
2,128張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日盛-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台中券商分點個股進出
日盛-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	1	82.30	82.20	-1	1,246	-0.08%
2023/03/31	3	81.80	0	82.33	82.00	3	1,256	0.24%
2023/03/30	1	82.20	1	82.60	82.60	0	1,255	0.00%
2023/03/28	0	82.30	0	0.00	81.90	0	1,293	0.00%
2023/03/23	0	82.60	0	0.00	82.60	0	1,372	0.00%
2023/03/22	0	82.80	0	0.00	82.40	0	1,449	0.00%
2023/03/21	1	82.70	0	0.00	82.10	1	1,456	0.07%
2023/03/17	0	0.00	6	80.68	82.00	-6	1,463	-0.41%
2023/03/16	6.2	80.51	0	0.00	79.90	6.2	1,465	0.42%
2023/03/14	1	81.61	0	0.00	81.80	1	1,487	0.07%
2023/03/10	0.2	83.19	0	0.00	82.40	0.2	1,505	0.01%
2023/03/08	3	84.33	0	0.00	84.30	3	1,539	0.19%
2023/03/07	1	84.90	0	0.00	85.00	1	1,542	0.06%
2023/02/21	0	0.00	1	86.80	86.80	-1	1,730	-0.06%
2023/02/20	1	86.10	0	0.00	86.10	1	1,748	0.06%
2023/02/16	0	0.00	1	85.80	86.90	-1	1,737	-0.06%
2023/02/13	1	84.50	0	0.00	84.80	1	1,814	0.06%
2023/02/10	3	85.80	2	84.70	84.70	1	1,869	0.05%
2023/02/08	0	0.00	1	86.70	87.00	-1	2,073	-0.05%
2023/02/06	0	0.00	1	86.40	86.50	-1	2,175	-0.05%
2023/01/31	0	0.00	1	84.80	85.00	-1	2,127	-0.05%
2023/01/13	1	81.40	4	82.00	81.50	-3	2,163	-0.14%
2023/01/12	2	81.65	0	0.00	81.30	2	2,209	0.09%
2023/01/11	1	83.10	0	0.00	82.70	1	2,245	0.04%
2023/01/09	1	83.50	0	0.00	83.80	1	2,275	0.04%
2023/01/06	5	81.82	4	83.60	83.90	1	2,282	0.04%
2023/01/05	1	85.10	0	0.00	85.60	1	2,227	0.04%
2022/12/30	2	89.95	2	88.25	88.00	0	2,266	0.00%
2022/12/26	2	93.40	2	92.50	92.50	0	2,317	0.00%
2022/12/22	2	93.80	2	92.60	92.60	0	2,364	0.00%
2022/12/20	2	93.70	2	93.75	93.30	0	2,459	0.00%
2022/12/19	1	93.70	1	94.80	94.30	0	2,471	0.00%
2022/12/16	1	92.50	1	94.20	94.90	0	2,579	0.00%
2022/12/15	8	94.10	5	93.76	93.50	3	2,550	0.12%
2022/12/14	3	94.33	1	95.60	95.60	2	2,512	0.08%
2022/12/13	0	0.00	1	91.30	91.10	-1	2,433	-0.04%
2022/12/06	0	0.00	1	91.60	91.70	-1	2,420	-0.04%
2022/12/02	1	90.90	0	0.00	91.30	1	2,384	0.04%
2022/12/01	0	0.00	1	90.40	90.90	-1	2,370	-0.04%
2022/11/23	2	87.95	0	0.00	87.50	2	2,266	0.09%
2022/11/22	0	0.00	1	87.80	88.20	-1	2,255	-0.04%
2022/11/21	5	90.50	3	90.07	89.60	2	2,244	0.09%
2022/11/18	4	91.70	9	91.96	92.10	-5	2,206	-0.23%
2022/11/17	3	88.90	3	89.70	89.20	0	2,153	0.00%
2022/11/16	3	87.90	4	88.35	87.50	-1	2,132	-0.05%
2022/11/15	1	87.70	1	87.80	87.80	0	2,185	0.00%
2022/11/14	2	87.20	4	87.45	87.60	-2	2,285	-0.09%
2022/11/11	1	87.30	4.1	87.36	86.70	-3.1	2,271	-0.14%
2022/11/09	5	87.02	2.3	87.17	87.00	2.8	2,211	0.12%
2022/11/08	2	86.75	1.1	87.35	87.00	0.9	2,183	0.04%
2022/11/07	4	84.90	4	86.04	85.70	0	2,137	0.00%
2022/11/04	1	83.00	21	85.92	85.00	-20	2,025	-0.99%
2022/11/03	20	85.75	0.2	85.11	85.70	19.8	1,940	1.02%
2022/11/02	1	80.10	2	81.05	80.30	-1	1,823	-0.06%
2022/11/01	1	77.32	0	0.00	77.50	1	1,803	0.06%
2022/10/31	1	78.30	0	0.00	77.80	1	1,792	0.06%
2022/10/28	1.1	77.92	0	0.00	77.90	1.1	1,789	0.06%
2022/10/26	0	79.95	0	0.00	79.10	0	1,782	0.00%
2022/10/25	3.1	82.78	3	80.50	80.50	0.1	1,768	0.00%
2022/10/24	0	0.00	0	82.80	82.00	0	1,762	0.00%
2022/10/21	2	82.25	2	81.60	81.60	0	1,741	0.00%
2022/10/20	3	84.12	3	82.13	82.10	0	1,712	0.00%
2022/10/19	6	83.85	6.1	84.20	83.90	-0.1	1,658	-0.01%
2022/10/18	1	81.30	1.1	81.98	82.70	-0.1	1,591	0.00%
2022/10/17	0	0.00	0	79.70	80.30	0	1,565	0.00%
2022/10/14	2	82.00	1	80.54	81.60	1	1,530	0.06%
2022/10/13	2.1	77.73	1	76.72	76.70	1.1	1,501	0.07%
2022/10/12	0	79.98	0	0.00	79.60	0	1,480	0.00%
2022/10/11	2	82.10	2	79.60	79.60	0	1,466	0.00%
2022/10/07	2	83.20	3.1	84.47	84.70	-1.1	1,428	-0.07%
2022/10/06	3	82.50	3.1	82.80	82.80	-0.1	1,358	-0.01%
2022/10/05	2	82.40	2.1	81.80	81.80	-0.1	1,349	0.00%
2022/10/04	0	0.00	0.1	81.28	81.70	-0.1	1,348	-0.01%
2022/10/03	0	0.00	3.1	79.02	79.50	-3.1	1,340	-0.23%
2022/09/30	1	72.50	1	75.70	76.60	0	1,317	0.00%
2022/09/28	10	79.38	3	77.60	74.80	7	1,294	0.54%
2022/09/27	0	82.40	3	82.60	82.30	-3	1,232	-0.24%
2022/09/23	5	82.28	7	83.22	82.00	-2	1,180	-0.17%
2022/09/05	1	78.50	0	0.00	77.50	1	1,119	0.09%
2022/09/01	1	79.90	0	0.00	79.80	1	1,110	0.09%
2022/08/30	3	80.40	3	80.20	80.30	0	1,099	0.00%
2022/08/29	0	80.00	0	0.00	79.20	0	1,092	0.00%
2022/08/25	1	80.20	1	80.70	80.70	0	1,074	0.00%
2022/08/24	1	81.10	0	0.00	80.50	1	1,079	0.09%
2022/08/22	0	0.00	0.2	82.10	81.40	-0.2	1,105	-0.02%
2022/08/19	2	83.60	6	81.73	83.60	-4	1,037	-0.39%
2022/08/15	0	0.00	0.1	77.90	77.50	-0.1	923	-0.01%
2022/08/03	2	74.80	0	0.00	74.90	2	962	0.21%
2022/08/02	0	0.00	0.3	76.80	75.00	-0.3	998	-0.03%
2022/08/01	0	0.00	3	77.10	77.80	-3	1,004	-0.30%
2022/07/22	2	77.70	2.1	76.62	76.60	-0.1	997	-0.01%
2022/07/18	0	0.00	0.2	76.00	75.70	-0.2	1,010	-0.02%
2022/07/15	2.1	75.81	2	75.40	75.40	0.1	1,016	0.01%
2022/07/13	0.4	73.50	0	0.00	72.90	0.4	1,017	0.04%
2022/07/12	1	72.20	0	0.00	71.80	1	1,004	0.10%
2022/07/01	2	73.10	0	0.00	72.10	2	953	0.21%
2022/06/29	0.1	78.10	0	0.00	76.60	0.1	942	0.01%
2022/06/20	1	79.00	0	0.00	77.50	1	981	0.10%
2022/06/16	2	81.50	0	0.00	80.50	2	975	0.21%
2022/06/13	2	85.00	0	0.00	85.00	2	969	0.21%
2022/06/02	3	88.80	0	0.00	88.50	3	1,083	0.28%
2022/06/01	1	88.90	0	0.00	88.10	1	1,104	0.09%
2022/05/31	3	88.77	2	89.90	90.90	1	1,086	0.09%
2022/05/30	3	90.00	3	91.00	92.50	0	1,046	0.00%
2022/05/26	0	0.00	1	88.60	89.00	-1	1,017	-0.10%
2022/05/25	1	86.80	3	87.10	86.80	-2	1,032	-0.19%
2022/05/18	1	85.00	0	0.00	84.50	1	1,075	0.09%
2022/05/12	1.1	80.56	0	0.00	80.60	1.1	1,057	0.10%
2022/05/11	1	83.60	1	84.00	83.40	0	1,045	0.00%
2022/05/10	2	86.75	0	0.00	86.50	2	1,023	0.20%
2022/05/09	1	90.00	0	0.00	89.90	1	988	0.10%
2022/04/21	0	0.00	3	96.93	96.40	-3	1,026	-0.29%
2022/04/12	0	0.00	1	92.30	92.90	-1	1,166	-0.09%
2022/04/11	1	94.00	0	0.00	92.80	1	1,164	0.09%
2022/04/08	2	95.50	0	0.00	95.80	2	1,162	0.17%
2022/04/07	0	0.00	1	98.40	96.70	-1	1,160	-0.09%
2022/04/01	0	0.00	1	97.00	97.50	-1	1,151	-0.09%
2022/03/30	1	97.00	2	97.20	97.00	-1	1,162	-0.09%
2022/03/25	1	96.30	1	96.80	95.80	0	1,217	0.00%
2022/03/23	1	95.90	1	96.60	96.30	0	1,234	0.00%
2022/03/18	0.1	94.00	0	0.00	93.10	0.1	1,230	0.01%
2022/03/17	0	0.00	2	93.10	93.80	-2	1,242	-0.16%
2022/03/15	1	90.00	0	0.00	90.20	1	1,261	0.08%
2022/03/14	1	92.20	0	0.00	92.30	1	1,249	0.08%
2022/03/10	0	0.00	1	93.90	94.00	-1	1,270	-0.08%
2022/03/09	1	93.10	1	93.00	93.30	0	1,259	0.00%
2022/03/08	0	0.00	4	92.90	94.10	-4	1,259	-0.32%
2022/03/07	1	90.60	2	91.10	91.50	-1	1,247	-0.08%
2022/03/04	1	90.30	0	0.00	90.00	1	1,227	0.08%
2022/03/03	2	91.20	1	91.40	91.00	1	1,229	0.08%
2022/03/01	0	0.00	2	90.15	90.60	-2	1,249	-0.16%
2022/02/25	1	90.00	0	0.00	90.00	1	1,244	0.08%
2022/02/24	2.1	89.52	0	0.00	89.60	2.1	1,226	0.17%
2022/02/22	1	92.20	0	0.00	91.80	1	1,244	0.08%
2022/02/18	1	92.80	1	92.70	92.90	0	1,270	0.00%
2022/02/15	1	92.60	0	0.00	92.60	1	1,302	0.08%
2022/02/14	1	93.00	0	0.00	93.10	1	1,314	0.08%
2022/02/11	3	95.37	1	95.90	95.10	2	1,314	0.15%
2022/02/10	0.1	99.00	0	0.00	98.50	0.1	1,315	0.00%
2022/02/09	1	97.70	0	0.00	97.90	1	1,353	0.07%
2022/02/08	0	0.00	2	97.60	97.50	-2	1,367	-0.15%
2022/01/26	2	95.20	0	0.00	95.10	2	1,414	0.14%
2022/01/20	1	100.00	1	100.50	100.00	0	1,460	0.00%
2022/01/19	1	100.00	0	0.00	99.40	1	1,460	0.07%
2022/01/18	2	100.00	0	0.00	100.50	2	1,461	0.14%
2022/01/12	0.1	101.50	0	0.00	100.00	0.1	1,436	0.00%
2022/01/06	0	0.00	1	105.50	105.00	-1	1,416	-0.07%
2022/01/04	3	101.83	1	102.00	102.00	2	1,334	0.15%
2021/12/30	0	0.00	2	102.00	102.00	-2	1,329	-0.15%
2021/12/29	1	101.50	1	102.00	102.00	0	1,336	0.00%
2021/12/22	1	102.50	0	0.00	102.50	1	1,334	0.07%
2021/12/21	3	105.83	2	105.25	105.00	1	1,320	0.08%
2021/12/17	1	102.00	2	102.50	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	1	101.00	1	101.50	101.00	0	1,231	0.00%
2021/12/08	0	0.00	1	102.50	102.50	-1	1,214	-0.08%
2021/12/07	3	101.50	3	102.00	102.50	0	1,216	0.00%
2021/12/06	2	102.00	0	0.00	101.50	2	1,218	0.16%
2021/12/02	0	0.00	1	104.00	104.50	-1	1,218	-0.08%
2021/12/01	2.1	104.17	6	102.50	104.50	-3.9	1,199	-0.32%
2021/11/30	1	99.60	3	99.90	99.60	-2	1,173	-0.17%
2021/11/26	4	100.18	1	101.00	99.60	3	1,185	0.25%
2021/11/24	2	100.75	1	101.00	101.00	1	1,168	0.09%
2021/11/23	2	101.00	2	101.50	101.50	0	1,166	0.00%
2021/11/22	1	102.50	1	103.50	103.50	0	1,165	0.00%
2021/11/16	0	0.00	1	103.00	102.00	-1	1,123	-0.09%
2021/11/12	0	0.00	1	100.50	101.00	-1	1,142	-0.09%
2021/11/11	1	101.00	0	0.00	99.90	1	1,160	0.09%
2021/11/09	1	100.00	0	0.00	100.00	1	1,220	0.08%
2021/11/08	3	99.80	3	100.10	101.50	0	1,306	0.00%
2021/11/05	1	96.10	1	97.80	97.70	0	1,292	0.00%
2021/11/04	0.1	100.00	0	0.00	98.50	0.1	1,300	0.00%
2021/11/02	0	0.00	1	98.80	98.00	-1	1,292	-0.08%
2021/10/29	2	97.15	0	0.00	97.10	2	1,294	0.15%
2021/10/28	0	0.00	4	97.70	98.60	-4	1,288	-0.31%
2021/10/27	0.1	96.50	0	0.00	96.40	0.1	1,304	0.00%
2021/10/26	2	96.10	1	96.00	95.30	1	1,329	0.08%
2021/10/25	2	94.50	1	94.90	94.70	1	1,344	0.07%
2021/10/22	1	94.20	0	0.00	94.40	1	1,392	0.07%
2021/10/15	0	0.00	1	93.10	93.70	-1	1,571	-0.06%
2021/10/14	1	93.10	1	93.50	91.70	0	1,620	0.00%
2021/10/13	1	90.10	0	0.00	90.60	1	1,622	0.06%
2021/09/29	0	0.00	1	94.90	94.50	-1	2,159	-0.05%
2021/09/28	1	97.60	1	97.60	97.90	0	2,194	0.00%
2021/09/13	1	101.50	0	0.00	100.00	1	3,156	0.03%
2021/09/09	0	0.00	2	101.50	101.50	-2	3,259	-0.06%
2021/09/08	0	0.00	1	102.00	100.50	-1	3,294	-0.03%
2021/09/01	0	0.00	1	110.00	110.50	-1	3,347	-0.03%
2021/08/31	0	0.00	1	107.00	107.50	-1	3,406	-0.03%
2021/08/27	1	108.00	0	0.00	108.00	1	3,533	0.03%
2021/08/26	0	0.00	1	107.00	107.50	-1	3,560	-0.03%
2021/08/23	1	107.50	2	105.00	106.50	-1	3,861	-0.03%
2021/08/20	2	104.50	0	0.00	103.50	2	3,873	0.05%
2021/08/19	3	102.67	5	102.40	101.50	-2	3,890	-0.05%
2021/08/18	1	103.00	2	105.25	107.00	-1	3,886	-0.03%
2021/08/17	3	105.00	0	0.00	104.00	3	3,907	0.08%
2021/08/16	5	108.00	3	107.67	107.50	2	3,914	0.05%
2021/08/13	2	113.75	2	111.75	112.00	0	3,897	0.00%
2021/08/12	0	0.00	3	113.83	114.00	-3	3,876	-0.08%
2021/08/11	2	107.75	1	107.50	106.50	1	3,793	0.03%
2021/08/10	1	110.00	2	110.75	110.00	-1	3,807	-0.03%
2021/08/09	2	111.00	0	0.00	110.00	2	3,824	0.05%
2021/08/04	1	114.50	1	113.50	113.50	0	4,000	0.00%
2021/08/03	0	0.00	1	113.50	114.00	-1	4,071	-0.02%
2021/07/30	2	117.50	0	0.00	116.50	2	4,069	0.05%
2021/07/29	2	118.00	0	0.00	118.50	2	4,076	0.05%
2021/07/28	0	0.00	1	115.00	118.00	-1	4,088	-0.02%
2021/07/27	3	120.33	4	120.75	120.00	-1	4,106	-0.02%
2021/07/26	0	0.00	4	122.63	124.00	-4	4,110	-0.10%
2021/07/23	1	121.50	0	0.00	121.50	1	4,110	0.02%
2021/07/22	1	123.00	4	123.25	123.00	-3	4,128	-0.07%
2021/07/20	3	118.67	9	119.83	118.50	-6	4,137	-0.15%
2021/07/19	3	122.50	5	122.50	122.00	-2	4,137	-0.05%
2021/07/16	0	0.00	1	122.50	123.50	-1	4,234	-0.02%
2021/07/15	2	123.00	2	124.50	123.00	0	4,344	0.00%
2021/07/14	11	127.41	4	128.50	128.00	7	4,392	0.16%
2021/07/13	0	0.00	1	124.00	122.50	-1	4,417	-0.02%
2021/07/09	1	121.50	1	121.50	121.50	0	4,396	0.00%
2021/07/08	1	123.50	1	123.00	123.00	0	4,414	0.00%
2021/07/06	1	126.50	1	124.50	122.00	0	4,404	0.00%
2021/07/05	1	125.00	1	124.00	125.50	0	4,371	0.00%
2021/07/02	1	123.50	2	121.50	122.00	-1	4,331	-0.02%
2021/07/01	0	0.00	4	125.13	121.50	-4	4,310	-0.09%
2021/06/30	24	125.48	48	125.63	123.50	-24	4,217	-0.57%
2021/06/29	33	123.30	6	123.42	123.50	27	3,980	0.68%
2021/06/28	2	113.25	0	0.00	112.50	2	3,692	0.05%
2021/06/24	2	112.75	2	114.00	111.00	0	3,697	0.00%
2021/06/23	1	108.50	1.3	110.00	110.00	-0.3	3,667	-0.01%
2021/06/22	0	0.00	2	109.00	108.50	-2	3,669	-0.05%
2021/06/21	1	105.50	0	0.00	105.50	1	3,627	0.03%
2021/06/18	1	109.00	6	107.00	108.50	-5	3,677	-0.14%
2021/06/17	0	0.00	6	107.17	106.50	-6	3,636	-0.17%
2021/06/15	0	0.00	1	104.00	104.00	-1	3,650	-0.03%
2021/06/11	0	0.00	1	105.50	105.50	-1	3,689	-0.03%
2021/06/10	2	104.50	1	104.50	105.00	1	3,790	0.03%
2021/06/09	0	0.00	33	103.50	103.50	-33	3,819	-0.86%
2021/06/08	4	105.25	11	105.86	104.00	-7	3,912	-0.18%
2021/06/07	56	105.94	9	106.06	108.00	47	3,962	1.19%
2021/06/04	3	103.00	0	0.00	102.50	3	4,095	0.07%
2021/06/02	9.3	105.48	5	105.80	104.00	4.3	4,383	0.10%
2021/06/01	1	100.00	3	104.00	108.00	-2	4,304	-0.05%
2021/05/31	2	99.50	0	0.00	98.40	2	4,251	0.05%
2021/05/28	1	98.40	0	0.00	97.50	1	4,222	0.02%
2021/05/26	1	100.00	0	0.00	101.00	1	4,226	0.02%
2021/05/25	1	98.50	1	98.50	99.10	0	4,220	0.00%
2021/05/24	1	96.00	1	96.40	98.10	0	4,214	0.00%
2021/05/18	0	0.00	5	94.80	96.00	-5	4,219	-0.12%
2021/05/13	1	93.30	0	0.00	93.50	1	4,154	0.02%
2021/05/12	3	97.90	0	0.00	92.30	3	4,101	0.07%
2021/05/11	8	108.44	13.1	104.23	102.50	-5.1	3,983	-0.13%
2021/05/10	3	114.17	0	0.00	113.00	3	3,907	0.08%
2021/05/07	0	0.00	5	116.50	117.50	-5	3,902	-0.13%
2021/05/06	4	115.25	0	0.00	113.50	4	3,925	0.10%
2021/05/05	5	118.00	5	120.00	116.50	0	3,944	0.00%
2021/05/04	1	116.00	2	116.25	116.00	-1	3,955	-0.03%
2021/05/03	3	121.33	1	123.00	121.00	2	3,921	0.05%
2021/04/29	5	123.50	0	0.00	123.50	5	3,922	0.13%
2021/04/27	0	0.00	7	126.21	127.50	-7	3,929	-0.18%
2021/04/23	3	124.33	4	123.50	123.00	-1	3,862	-0.03%
2021/04/22	10	124.85	9	126.33	123.00	1	3,950	0.03%
2021/04/21	24	132.17	47	130.19	128.00	-23	4,004	-0.57%
2021/04/20	30	134.30	17	136.82	136.00	13	3,898	0.33%
2021/04/19	19	132.55	10.2	130.78	134.00	8.8	3,783	0.23%
2021/04/16	0	0.00	4	125.75	125.00	-4	3,581	-0.11%
2021/04/14	4	118.75	1.1	118.95	121.00	2.9	3,600	0.08%
2021/04/13	5	123.50	6	122.83	121.00	-1	3,775	-0.03%
2021/04/12	2	121.00	5	121.50	120.00	-3	3,879	-0.08%
2021/04/09	1	123.00	0	0.00	123.00	1	3,903	0.03%
2021/04/07	1	124.50	1	125.50	124.00	0	3,884	0.00%
2021/04/06	10	124.25	2	124.00	124.00	8	3,883	0.21%
2021/04/01	2.2	123.31	1	123.50	123.50	1.2	3,887	0.03%
2021/03/31	2	126.50	0	0.00	125.50	2	3,869	0.05%
2021/03/30	2	128.75	0	0.00	128.00	2	3,847	0.05%
2021/03/29	0	0.00	2	127.50	127.50	-2	3,781	-0.05%
2021/03/26	1	126.00	2	127.50	126.50	-1	3,788	-0.03%
2021/03/25	0	0.00	5	129.10	127.50	-5	3,772	-0.13%
2021/03/24	0	0.00	7	127.64	126.00	-7	3,731	-0.19%
2021/03/23	14	128.79	9	128.61	126.50	5	3,721	0.13%
2021/03/22	1	126.00	1	126.50	126.50	0	3,646	0.00%
2021/03/19	0.1	125.50	6	126.00	126.00	-6	3,650	-0.16%
2021/03/18	1	125.00	16	125.56	126.00	-15	3,640	-0.41%
2021/03/17	2	123.75	3	125.17	124.00	-1	3,625	-0.03%
2021/03/16	20	127.25	5	124.60	123.00	15	3,601	0.42%
2021/03/15	5	128.30	1	128.50	129.50	4	3,546	0.11%
2021/03/12	6.1	129.16	9.2	128.66	127.00	-3.1	3,554	-0.09%
2021/03/11	11	126.18	10.1	127.15	128.00	0.9	3,526	0.03%
2021/03/10	11	123.23	11	124.14	127.00	0	3,451	0.00%
2021/03/09	5	121.20	15	121.30	123.00	-10	3,259	-0.31%
2021/03/08	8.1	117.04	0	0.00	114.50	8.1	3,061	0.26%
2021/03/05	0	0.00	5	115.30	116.50	-5	3,109	-0.16%
2021/03/04	4.2	113.40	3	115.00	112.50	1.2	3,068	0.04%
2021/03/03	0	0.00	0.1	112.50	113.00	-0.1	3,050	0.00%
2021/02/26	1	112.03	1	111.00	111.50	0	3,101	0.00%
2021/02/25	0.1	111.50	0	0.00	110.50	0.1	3,081	0.00%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/22	0	0.00	1	112.50	113.00	-1	3,100	-0.03%
2021/02/18	1	110.00	0	0.00	109.50	1	3,109	0.03%
2021/02/17	2	109.75	0	0.00	108.50	2	3,109	0.06%
2021/02/05	0	0.00	0.1	113.00	112.50	-0.1	3,114	0.00%
2021/02/02	1	113.00	2	114.00	112.50	-1	3,182	-0.03%
2021/02/01	1	109.50	1	110.50	111.00	0	3,285	0.00%
2021/01/29	2	115.50	0	0.00	112.50	2	3,301	0.06%
2021/01/27	5	119.00	7	118.50	118.50	-2	3,314	-0.06%
2021/01/25	1	117.00	0	0.00	116.50	1	3,325	0.03%
2021/01/22	3	113.00	7	114.29	115.50	-4	3,345	-0.12%
2021/01/21	2	113.00	14	111.57	112.00	-12	3,336	-0.36%
2021/01/20	3	115.83	2	115.75	112.50	1	3,354	0.03%
2021/01/19	2	118.50	0	0.00	117.50	2	3,320	0.06%
2021/01/18	0	0.00	3	117.67	119.00	-3	3,310	-0.09%
2021/01/15	15	120.20	2.3	122.11	118.50	12.7	3,295	0.39%
2021/01/14	7.3	123.72	8	123.81	124.50	-0.7	3,177	-0.02%
2021/01/13	10	118.80	0	0.00	119.50	10	3,025	0.33%
2021/01/11	0.2	119.00	1	119.00	119.00	-0.8	3,012	-0.03%
2021/01/08	1	117.50	0	0.00	117.50	1	2,992	0.03%
2021/01/07	2.1	120.93	2	119.00	119.00	0.1	2,966	0.00%
2021/01/06	6.3	124.64	9	120.83	119.50	-2.7	2,952	-0.09%
2021/01/05	7	117.21	3	119.67	121.50	4	2,760	0.14%
2021/01/04	2	117.25	1	117.50	117.50	1	2,677	0.04%
2020/12/31	0	0.00	2	114.00	114.50	-2	2,643	-0.08%
2020/12/29	1	114.50	1	115.00	114.00	0	2,654	0.00%
2020/12/28	0	0.00	2	114.75	114.50	-2	2,635	-0.08%
2020/12/25	4	114.00	4	114.25	114.00	0	2,621	0.00%
2020/12/24	1	114.00	0	0.00	113.00	1	2,621	0.04%
2020/12/23	0	0.00	3	111.00	112.00	-3	2,620	-0.11%
2020/12/18	0	0.00	2	110.50	111.00	-2	2,722	-0.07%
2020/12/15	1	109.50	1	109.50	109.00	0	2,757	0.00%
2020/12/14	1	112.00	2	112.50	112.00	-1	2,793	-0.04%
2020/12/10	2.3	114.84	0	0.00	114.00	2.3	2,877	0.08%
2020/12/08	3	118.67	1	119.00	117.50	2	2,883	0.07%
2020/12/07	2.2	117.28	4	118.13	118.50	-1.8	2,859	-0.06%
2020/12/04	4	115.50	0	0.00	115.50	4	2,824	0.14%
2020/12/03	3	116.67	0.2	117.00	116.50	2.9	2,823	0.10%
2020/12/02	7	118.36	6	118.50	118.50	1	2,858	0.03%
2020/12/01	1	118.00	2	117.50	118.00	-1	2,921	-0.03%
2020/11/27	0	0.00	5	115.50	116.00	-5	3,064	-0.16%
2020/11/26	5.2	114.51	0	0.00	115.00	5.2	3,599	0.14%
2020/11/24	2	111.25	0	0.00	111.50	2	3,761	0.05%
2020/11/23	2	111.00	1	112.00	111.00	1	3,819	0.03%
2020/11/20	1	111.00	0	0.00	110.00	1	3,816	0.03%
2020/11/12	3	110.00	3	111.00	109.50	0	4,444	0.00%
2020/11/11	1	110.50	0	0.00	111.00	1	4,484	0.02%
2020/11/10	2	111.00	0	0.00	110.00	2	4,617	0.04%
2020/11/09	9	111.33	0	0.00	111.00	9	4,731	0.19%
2020/11/06	6	114.92	7	115.43	114.50	-1	4,700	-0.02%
2020/11/04	3	117.50	1	119.00	117.00	2	4,942	0.04%
2020/11/03	0	0.00	11	115.09	115.00	-11	5,394	-0.20%
2020/11/02	1	110.00	0	0.00	110.50	1	5,623	0.02%
2020/10/30	2	114.00	0	0.00	113.50	2	5,708	0.04%
2020/10/28	4	116.63	3	119.00	116.50	1	5,863	0.02%
2020/10/27	0	0.00	1	119.00	119.50	-1	6,171	-0.02%
2020/10/26	1	120.50	0	0.00	120.00	1	6,258	0.02%
2020/10/22	3	122.17	3	123.00	122.00	0	6,686	0.00%
2020/10/21	2	124.50	3	124.67	124.50	-1	6,929	-0.01%
2020/10/20	0	0.00	6	122.00	123.50	-6	7,316	-0.08%
2020/10/19	6	122.00	1	123.50	122.00	5	7,645	0.07%
2020/10/15	2	121.75	1	123.00	121.50	1	9,069	0.01%
2020/10/13	0	0.00	1	122.00	122.00	-1	9,417	-0.01%
2020/10/08	1	125.00	0	0.00	125.00	1	9,995	0.01%
2020/10/06	2	127.50	2	126.50	127.50	0	10,192	0.00%
2020/09/29	1	125.00	1	124.50	125.00	0	10,374	0.00%
2020/09/28	3	125.00	3	123.83	125.00	0	10,511	0.00%
2020/09/25	3	121.67	3	123.17	122.00	0	10,639	0.00%
2020/09/24	6	123.33	2	127.00	122.50	4	10,775	0.04%
2020/09/23	2	128.50	2	129.00	128.50	0	10,755	0.00%
2020/09/21	4	130.50	4	132.00	130.50	0	10,890	0.00%
2020/09/17	1	134.00	1	137.00	134.00	0	10,952	0.00%
2020/09/16	4	135.00	4	134.88	134.50	0	10,910	0.00%
2020/09/15	8	133.19	10	135.45	134.00	-2	10,929	-0.02%
2020/09/14	5	128.90	0	0.00	131.50	5	10,917	0.05%
2020/09/11	2	130.00	2	131.25	129.50	0	10,981	0.00%
2020/09/10	2	131.25	1	131.50	130.50	1	11,090	0.01%
2020/09/09	1	131.50	3	130.67	131.50	-2	11,193	-0.02%
2020/09/08	9	131.28	6	130.42	130.00	3	11,225	0.03%
2020/09/07	11	134.95	19	132.87	131.50	-8	11,287	-0.07%
2020/09/04	17	128.62	6	130.50	135.00	11	11,405	0.10%
2020/09/03	10	133.45	25	132.78	131.50	-15	11,350	-0.13%
2020/09/02	13	135.62	15	134.83	134.00	-2	11,328	-0.02%
2020/09/01	60	135.54	98	135.41	137.50	-38	11,275	-0.34%
2020/08/31	35	129.70	5	130.50	130.00	30	10,796	0.28%
2020/08/28	40	130.74	34.3	129.72	131.50	5.7	10,889	0.05%
2020/08/27	0	0.00	1	125.50	126.00	-1	10,962	-0.01%
2020/08/25	20	126.00	0	0.00	126.00	20	11,620	0.17%
2020/08/21	0.3	123.50	7	121.79	121.50	-6.7	11,874	-0.06%
2020/08/20	8	118.75	13	119.54	116.00	-5	11,894	-0.04%
2020/08/19	11	123.55	45	124.41	122.50	-34	11,893	-0.29%
2020/08/18	4	130.63	28	131.61	129.00	-24	12,032	-0.20%
2020/08/17	4	134.25	0	0.00	134.50	4	12,393	0.03%
2020/08/14	26	135.83	16	135.56	135.00	10	12,593	0.08%
2020/08/13	1	136.00	9	134.94	133.50	-8	12,455	-0.06%
2020/08/12	5	132.50	9	132.83	132.50	-4	12,325	-0.03%
2020/08/11	27	132.43	0	0.00	131.50	27	12,285	0.22%
2020/08/10	1	132.00	6	132.33	132.00	-5	12,368	-0.04%
2020/08/07	23	135.67	21	133.36	129.50	2	12,267	0.02%
2020/08/06	7	130.36	3	131.00	133.50	4	11,784	0.03%
2020/08/05	26	136.40	18	136.36	136.00	8	11,551	0.07%
2020/08/04	2	135.25	1	135.50	135.50	1	11,474	0.01%
2020/08/03	8	136.00	7	133.79	133.50	1	11,398	0.01%
2020/07/31	39	135.90	46	137.17	137.50	-7	11,367	-0.06%
2020/07/30	11	130.82	5	131.80	132.00	6	11,039	0.05%
2020/07/29	10	129.30	11	130.55	131.00	-1	10,973	-0.01%
2020/07/28	26	133.88	19	131.58	128.50	7	10,858	0.06%
2020/07/27	14	136.61	15	135.37	134.50	-1	10,603	-0.01%
2020/07/24	38	141.29	49	136.37	134.00	-11	10,429	-0.11%
2020/07/23	19	138.13	29	138.12	139.50	-10	10,057	-0.10%
2020/07/22	47	136.28	41	135.51	136.50	6	9,822	0.06%
2020/07/21	16	127.66	34	127.78	130.00	-18	8,920	-0.20%
2020/07/20	4	119.63	5	120.30	118.50	-1	8,419	-0.01%
2020/07/17	20	122.00	13	121.69	118.00	7	8,331	0.08%
2020/07/16	10	120.10	19	119.66	122.00	-9	8,114	-0.11%
2020/07/15	8	116.94	4	117.25	115.50	4	7,685	0.05%
2020/07/14	6	113.42	2	116.00	112.50	4	7,591	0.05%
2020/07/13	1	117.50	5	117.60	117.50	-4	7,548	-0.05%
2020/07/10	2	111.75	1	113.00	111.50	1	7,434	0.01%
2020/07/09	2	115.75	1	115.00	115.00	1	7,393	0.01%
2020/07/08	3	116.83	0	116.50	116.50	3	7,346	0.04%
2020/07/07	3	117.00	1	119.50	115.00	2	7,287	0.03%
2020/07/06	3	121.83	5	122.29	119.50	-2	7,182	-0.03%
2020/07/03	10	120.45	12.2	119.10	120.00	-2.2	7,072	-0.03%
2020/07/02	6	115.83	13	115.46	115.50	-7	6,943	-0.10%
2020/07/01	12.1	114.76	3	116.00	116.00	9.1	6,917	0.13%
2020/06/30	0	0.00	1	110.50	112.50	-1	6,796	-0.01%
2020/06/29	1	111.50	1	110.50	110.00	0	6,779	0.00%
2020/06/24	1	111.00	1	111.50	112.00	0	6,751	0.00%
2020/06/22	4	110.13	3	109.83	110.50	1	6,764	0.01%
2020/06/18	3	113.33	6	112.42	114.00	-3	6,698	-0.04%
2020/06/17	5	108.70	4	109.38	108.50	1	6,578	0.02%
2020/06/16	6	112.17	0	0.00	111.00	6	6,491	0.09%
2020/06/15	1	113.00	0	0.00	111.50	1	6,449	0.02%
2020/06/12	6	111.25	9	111.39	112.00	-3	6,411	-0.05%
2020/06/11	12	115.08	4	115.75	113.00	8	6,364	0.13%
2020/06/10	2	119.75	0	0.00	119.50	2	6,260	0.03%
2020/06/09	8	122.50	10	121.35	121.50	-2	6,260	-0.03%
2020/06/08	8	124.63	11	123.59	121.00	-3	6,264	-0.05%
2020/06/05	11	121.59	16	122.41	121.50	-5	6,155	-0.08%
2020/06/04	1	121.50	1	122.50	120.50	0	6,077	0.00%
2020/06/03	21.1	122.63	17	122.82	124.50	4.1	5,954	0.07%
2020/06/02	13	119.81	19	120.32	123.00	-6	5,747	-0.10%
2020/06/01	11	116.73	21.2	116.76	116.00	-10.2	5,326	-0.19%
2020/05/29	10	111.25	14	113.46	113.50	-4	5,002	-0.08%
2020/05/28	7	111.50	4	114.25	109.00	3	4,810	0.06%
2020/05/27	15	114.53	7	112.14	112.00	8	4,665	0.17%
2020/05/26	11	113.95	2	114.75	114.00	9	4,554	0.20%
2020/05/25	32	115.36	14.3	113.11	116.50	17.7	4,357	0.41%
2020/05/22	30	109.00	25	108.66	107.50	5	3,983	0.13%
2020/05/21	7	102.56	11	102.83	104.50	-4	3,506	-0.11%
2020/05/18	4	95.68	1	95.70	94.60	3	3,298	0.09%
2020/05/15	5	98.78	6	98.18	97.80	-1	3,285	-0.03%
2020/05/14	1	98.80	1	99.20	102.00	0	3,105	0.00%
2020/05/13	3	97.93	2	98.40	99.00	1	3,034	0.03%
2020/05/12	1	98.00	2	98.60	98.80	-1	3,018	-0.03%
2020/05/11	3	100.10	2	100.00	99.00	1	3,002	0.03%
2020/05/08	2	96.75	1	97.60	97.30	1	2,944	0.03%
2020/05/07	7	95.37	10	95.22	95.80	-3	2,923	-0.10%
2020/05/06	3	94.83	2	95.35	94.30	1	2,866	0.03%
2020/04/30	1	95.70	2	96.00	95.60	-1	2,816	-0.04%
2020/04/29	2.1	93.76	1	93.30	95.20	1.1	2,813	0.04%
2020/04/28	1	91.30	2	91.70	91.90	-1	2,749	-0.04%
2020/04/27	7	93.43	7	93.47	92.90	0	2,796	0.00%
2020/04/23	2	88.20	1	88.50	88.40	1	2,680	0.04%
2020/04/22	1	88.00	2	87.80	88.20	-1	2,666	-0.04%
2020/04/21	1	88.30	0	0.00	85.80	1	2,634	0.04%
2020/04/20	1	89.20	2	89.45	89.20	-1	2,606	-0.04%
2020/04/17	2	88.80	6	89.22	87.40	-4	2,588	-0.15%
2020/04/16	0	0.00	1	86.50	87.30	-1	2,506	-0.04%
2020/04/14	1	84.30	1	84.80	85.30	0	2,460	0.00%
2020/04/13	1	84.20	1	84.90	83.70	0	2,483	0.00%
2020/04/09	4	84.38	6	84.03	83.10	-2	2,533	-0.08%
2020/04/07	2	83.65	2	84.25	84.20	0	2,538	0.00%
2020/04/01	2	79.75	1	79.70	80.30	1	2,512	0.04%
2020/03/30	1	76.10	1	78.00	78.50	0	2,623	0.00%
2020/03/27	6	79.28	5	80.36	78.30	1	2,614	0.04%
2020/03/25	1	77.10	4	76.85	76.20	-3	2,556	-0.12%
2020/03/24	5	73.24	5	73.30	73.30	0	2,532	0.00%
2020/03/23	1	65.20	2	67.75	68.60	-1	2,516	-0.04%
2020/03/20	3	68.07	1	69.60	69.70	2	2,545	0.08%
2020/03/19	3.1	65.24	3	63.47	63.40	0.1	2,557	0.00%
2020/03/18	1	73.40	3	72.87	70.40	-2	2,483	-0.08%
2020/03/17	3	73.50	2	74.90	72.60	1	2,468	0.04%
2020/03/16	3	75.83	4	76.90	73.80	-1	2,427	-0.04%
2020/03/13	3	72.10	1	73.30	73.60	2	2,353	0.08%
2020/03/12	2	83.00	11	84.18	79.90	-9	2,294	-0.39%
2020/03/10	2	88.15	2	89.30	89.90	0	2,313	0.00%
2020/03/09	3	93.30	4	92.40	89.10	-1	2,476	-0.04%
2020/03/06	2	96.65	0	0.00	95.90	2	2,480	0.08%
2020/03/05	1	99.20	1	99.40	98.00	0	2,527	0.00%
2020/03/04	3	98.40	2	97.70	97.80	1	2,543	0.04%
2020/03/03	2	99.85	4	99.45	99.10	-2	2,584	-0.08%
2020/03/02	1	98.20	2	99.40	97.90	-1	2,576	-0.04%
2020/02/27	2	99.35	0	0.00	98.20	2	2,568	0.08%
2020/02/26	0.1	102.50	0	0.00	102.00	0.1	2,558	0.00%
2020/02/25	0.1	103.00	0	0.00	103.00	0.1	2,563	0.00%
2020/02/24	1	101.50	0	0.00	101.50	1	2,575	0.04%
2020/02/20	0	0.00	4	103.00	103.00	-4	2,607	-0.15%
2020/02/19	14	104.79	6	105.25	103.50	8	2,687	0.30%
2020/02/13	1	102.00	0	0.00	100.50	1	2,869	0.03%
2020/02/12	0	0.00	2	100.25	101.50	-2	2,945	-0.07%
2020/02/11	1	98.50	2	99.35	98.80	-1	3,013	-0.03%
2020/02/10	1	94.70	1	96.80	96.10	0	3,287	0.00%
2020/02/07	2	98.95	0	0.00	97.50	2	3,404	0.06%
2020/02/06	0	0.00	3	100.50	100.50	-3	3,455	-0.09%
2020/02/05	0	0.00	11	101.45	100.00	-11	3,669	-0.30%
2020/02/03	2	97.10	2	98.00	99.20	0	3,785	0.00%
2020/01/31	1	101.00	1	101.50	101.00	0	3,780	0.00%
2020/01/30	2	101.75	4	101.20	101.00	-2	3,927	-0.05%
2020/01/20	1	110.00	0	0.00	110.50	1	3,904	0.03%
2020/01/17	2	112.50	1	112.50	110.50	1	3,942	0.03%
2020/01/15	0.1	109.50	1	110.00	109.50	-1	3,989	-0.02%
2020/01/13	1	107.50	1	108.50	108.50	0	4,115	0.00%
2020/01/07	1	108.50	0	0.00	107.00	1	4,565	0.02%
2020/01/06	2	109.75	0	0.00	109.00	2	4,585	0.04%
2020/01/03	1	111.50	1	112.50	112.50	0	4,574	0.00%
2020/01/02	0	0.00	1	115.00	114.00	-1	4,556	-0.02%
2019/12/31	0	0.00	2	112.50	113.00	-2	4,549	-0.04%
2019/12/27	4	113.00	2	113.50	113.50	2	4,644	0.04%
2019/12/26	11.1	114.00	12	113.17	113.00	-1	4,617	-0.02%
2019/12/25	0	0.00	1	111.00	111.00	-1	4,522	-0.02%
2019/12/23	1	109.50	0	0.00	108.50	1	4,561	0.02%
2019/12/20	2	111.50	1	112.00	111.50	1	4,551	0.02%
2019/12/19	1	111.50	2	111.00	111.00	-1	4,548	-0.02%
2019/12/18	1	110.00	1	110.50	110.50	0	4,552	0.00%
2019/12/17	8.1	110.99	6	110.00	110.00	2.1	4,641	0.04%
2019/12/16	0	109.00	4	109.00	109.50	-4	4,607	-0.09%
2019/12/13	1	108.00	10	107.60	107.00	-9	4,581	-0.20%
2019/12/12	6	108.42	0	0.00	108.00	6	4,586	0.13%
2019/12/11	1	108.50	30	108.00	108.50	-29	4,576	-0.63%
2019/12/10	0	0.00	17	107.94	108.00	-17	4,598	-0.37%
2019/12/09	0	0.00	1	107.50	106.50	-1	4,602	-0.02%
2019/12/06	13	108.85	6	107.67	107.50	7	4,598	0.15%
2019/12/05	6	107.00	8	107.94	108.00	-2	4,577	-0.04%
2019/12/04	13	108.38	8	107.31	105.50	5	4,551	0.11%
2019/12/03	6	106.50	0	0.00	106.50	6	4,388	0.14%
2019/12/02	0	0.00	5	104.50	108.50	-5	4,339	-0.12%
2019/11/28	3	104.50	3	104.67	104.50	0	4,313	0.00%
2019/11/26	0	0.00	7	103.50	103.00	-7	4,669	-0.15%
2019/11/25	2	103.50	1	103.00	103.00	1	4,724	0.02%
2019/11/22	0	0.00	1	101.50	102.50	-1	4,760	-0.02%
2019/11/21	3	102.00	0	0.00	101.50	3	4,814	0.06%
2019/11/19	2	101.25	5	102.00	102.00	-3	4,897	-0.06%
2019/11/18	11	101.73	7	100.64	101.00	4	4,930	0.08%
2019/11/14	5	99.50	3	99.30	99.30	2	4,983	0.04%
2019/11/13	2	101.25	0	0.00	100.50	2	5,019	0.04%
2019/11/12	3	103.50	3	99.07	103.50	0	5,072	0.00%
2019/11/11	5	102.10	0	0.00	101.00	5	5,122	0.10%
2019/11/08	0	0.00	1	106.00	105.50	-1	5,198	-0.02%
2019/11/07	16	107.94	3	110.00	106.50	13	5,292	0.25%
2019/11/06	11	115.59	8	115.69	114.50	3	5,073	0.06%
2019/11/05	2	119.50	2	119.25	118.50	0	5,066	0.00%
2019/11/04	16.1	119.87	15	119.87	119.00	1.1	5,250	0.02%
2019/11/01	8	117.19	14.2	117.18	117.50	-6.2	5,159	-0.12%
2019/10/31	1	114.50	2	115.75	114.50	-1	5,222	-0.02%
2019/10/30	6	115.17	1	116.00	115.50	5	5,380	0.09%
2019/10/29	9	116.89	15	116.40	114.50	-6	5,524	-0.11%
2019/10/28	0	0.00	3	114.00	114.00	-3	5,422	-0.06%
2019/10/25	2	114.00	4	114.13	113.50	-2	5,410	-0.04%
2019/10/24	0	0.00	1	114.50	115.00	-1	5,457	-0.02%
2019/10/23	1	112.50	1	114.00	112.50	0	5,474	0.00%
2019/10/22	12	116.29	5	114.00	114.00	7	5,482	0.13%
2019/10/21	10	113.40	11	113.14	114.00	-1	5,434	-0.02%
2019/10/18	3	115.50	8	114.19	114.50	-5	5,426	-0.09%
2019/10/17	2	113.50	3	113.67	114.00	-1	5,422	-0.02%
2019/10/16	8	116.00	4	112.50	112.50	4	5,468	0.07%
2019/10/15	9	113.78	19	113.74	115.50	-10	5,395	-0.19%
2019/10/14	4	110.13	0	0.00	109.50	4	5,187	0.08%
2019/10/09	1	107.00	1	106.00	107.00	0	5,140	0.00%
2019/10/08	0	0.00	4	107.25	106.50	-4	5,135	-0.08%
2019/10/07	12.1	110.62	8	109.94	108.50	4.1	5,158	0.08%
2019/10/04	9	110.33	1	109.50	110.50	8	5,126	0.16%
2019/10/02	2	105.50	2	106.00	106.50	0	5,069	0.00%
2019/09/27	1	105.00	10	104.60	104.50	-9	5,162	-0.17%
2019/09/26	1	109.50	1	108.50	108.00	0	5,268	0.00%
2019/09/23	3.1	110.02	2	110.00	110.00	1.1	5,574	0.02%
2019/09/20	3	110.67	2	109.25	110.00	1	5,569	0.02%
2019/09/19	6	108.42	0	0.00	107.50	6	5,471	0.11%
2019/09/17	0	0.00	5	108.00	108.00	-5	5,495	-0.09%
2019/09/12	2	107.50	3	108.00	107.50	-1	5,548	-0.02%
2019/09/11	1	107.00	0	0.00	107.00	1	5,573	0.02%
2019/09/09	0	0.00	1	107.50	106.50	-1	5,605	-0.02%
2019/09/06	2	107.00	7	107.07	106.00	-5	5,599	-0.09%
2019/09/04	1	105.50	1	105.00	105.00	0	5,594	0.00%
2019/09/03	5	105.50	7	104.64	104.50	-2	5,692	-0.04%
2019/09/02	0	0.00	1	104.50	105.50	-1	5,694	-0.02%
2019/08/30	5	102.70	6	103.17	103.00	-1	5,693	-0.02%
2019/08/29	32	103.89	101	104.48	102.00	-69	5,648	-1.22%	大賣/
2019/08/28	0	0.00	1	112.50	111.00	-1	5,357	-0.02%
2019/08/27	1.1	113.52	0	0.00	113.00	1.1	5,333	0.02%
2019/08/26	17	112.00	2	113.00	111.50	15	5,369	0.28%
2019/08/23	2	116.00	1	115.50	115.50	1	5,506	0.02%
2019/08/22	0	0.00	2	116.00	115.00	-2	5,504	-0.04%
2019/08/21	1	117.00	5	115.50	117.00	-4	5,455	-0.07%
2019/08/20	3	116.17	2	116.50	115.00	1	5,406	0.02%
2019/08/19	2	116.75	3	116.33	117.50	-1	5,331	-0.02%
2019/08/16	15	116.77	18	116.36	115.50	-3	5,295	-0.06%
2019/08/15	8	116.13	11	114.14	116.50	-3	5,240	-0.06%
2019/08/14	12	116.67	9	116.56	115.50	3	5,166	0.06%
2019/08/13	12	112.88	12	113.21	113.00	0	5,005	0.00%
2019/08/12	5	111.50	4	112.50	112.50	1	4,893	0.02%
2019/08/08	5	108.20	20	108.93	108.50	-15	4,765	-0.31%
2019/08/07	40	108.19	10	106.60	105.50	30	4,739	0.63%
2019/08/06	25	107.66	8	108.13	108.00	17	4,698	0.36%
2019/08/05	14	110.07	7	109.86	110.50	7	4,505	0.16%
2019/08/02	6	108.92	1	107.00	107.00	5	4,501	0.11%
2019/08/01	5.1	115.60	11	116.00	114.00	-6	4,473	-0.13%
2019/07/31	8	114.13	15.2	114.71	116.00	-7.2	4,434	-0.16%
2019/07/30	1	108.50	2	109.00	108.50	-1	4,454	-0.02%
2019/07/26	5	112.50	6	112.50	112.50	-1	4,483	-0.02%
2019/07/25	0	0.00	3	110.83	111.00	-3	4,420	-0.07%
2019/07/24	0	0.00	1	109.00	110.50	-1	4,417	-0.02%
2019/07/23	16	108.34	11	107.09	107.00	5	4,453	0.11%
2019/07/22	8	106.31	9	105.72	105.50	-1	4,471	-0.02%
2019/07/19	2	109.00	2	107.75	107.50	0	4,466	0.00%
2019/07/18	3.1	109.98	33	112.03	108.50	-30	4,515	-0.66%
2019/07/17	6	111.83	7	111.50	112.00	-1	4,528	-0.02%
2019/07/16	5	111.00	3	111.17	111.00	2	4,675	0.04%
2019/07/15	4.1	109.76	3	109.50	109.50	1.1	4,692	0.02%
2019/07/12	1	108.00	2	108.50	107.50	-1	4,868	-0.02%
2019/07/11	19	109.63	20	109.10	109.50	-1	5,055	-0.02%
2019/07/09	4	105.88	3	106.17	105.50	1	5,295	0.02%
2019/07/08	20	110.00	22	108.41	108.00	-2	5,316	-0.04%
2019/07/05	3	110.00	3	109.67	110.50	0	5,400	0.00%
2019/07/04	11	112.50	2.1	111.23	110.00	9	5,454	0.16%
2019/07/03	35	111.00	26	109.21	108.50	9	5,585	0.16%
2019/07/02	13.1	108.78	23	111.24	110.50	-10	5,647	-0.18%
2019/07/01	7	104.50	6	104.17	104.00	1	5,436	0.02%
2019/06/27	2	102.75	0	0.00	102.50	2	5,553	0.04%
2019/06/26	1	103.00	0	0.00	102.50	1	5,583	0.02%
2019/06/25	3	102.50	3	105.00	102.50	0	5,622	0.00%
2019/06/24	1	102.00	2	105.25	104.50	-1	5,653	-0.02%
2019/06/21	0	0.00	0.1	103.00	103.00	-0.1	5,637	0.00%
2019/06/20	0	0.00	3	103.00	104.00	-3	5,660	-0.05%
2019/06/19	3	100.83	1	101.00	101.00	2	5,717	0.03%
2019/06/18	0	0.00	4	102.25	102.50	-4	5,717	-0.07%
2019/06/14	0	0.00	2	102.50	102.50	-2	6,003	-0.03%
2019/06/13	3	102.33	2	101.75	101.00	1	6,138	0.02%
2019/06/12	6	102.58	6	102.50	102.50	0	6,269	0.00%
2019/06/11	3.1	103.15	4	102.88	102.50	-0.9	6,327	-0.01%
2019/06/10	0	0.00	2	99.75	99.40	-2	6,364	-0.03%
2019/06/06	3	99.37	1	99.30	98.10	2	6,579	0.03%
2019/06/05	3	100.50	3	101.00	99.30	0	6,965	0.00%
2019/06/03	7	98.36	6	99.35	99.00	1	7,636	0.01%
2019/05/31	2	100.00	0	0.00	100.00	2	7,727	0.03%
2019/05/30	14	99.68	4	100.00	100.50	10	7,846	0.13%
2019/05/29	1.1	96.25	1	94.20	96.60	0.1	7,667	0.00%
2019/05/28	1	92.60	1	93.00	92.80	0	7,672	0.00%
2019/05/27	2	91.35	1	92.00	92.60	1	7,758	0.01%
2019/05/24	0	0.00	1	91.90	91.30	-1	7,820	-0.01%
2019/05/23	2	90.65	6	91.62	90.00	-4	7,851	-0.05%
2019/05/22	3	96.27	1	97.10	94.20	2	8,058	0.02%
2019/05/21	2	93.65	3	94.30	96.00	-1	8,096	-0.01%
2019/05/20	1	94.60	0	0.00	94.10	1	8,124	0.01%
2019/05/17	4	95.25	4	95.58	95.00	0	8,145	0.00%
2019/05/16	1	95.60	11	96.38	94.40	-10	8,145	-0.12%
2019/05/15	4	97.93	0	0.00	97.40	4	8,158	0.05%
2019/05/14	12	96.70	1	98.00	97.30	11	8,228	0.13%
2019/05/13	3	96.50	1	97.00	95.70	2	8,257	0.02%
2019/05/10	9	101.23	11	102.45	99.00	-2	8,262	-0.02%
2019/05/09	5	104.20	17	102.97	101.00	-12	8,387	-0.14%
2019/05/08	26	107.63	23	108.09	107.50	3	8,408	0.04%
2019/05/07	23	115.37	9	115.50	112.00	14	8,469	0.17%
2019/05/06	3	117.67	1	118.00	116.50	2	8,308	0.02%
2019/05/03	2	122.50	2	123.00	122.50	0	8,259	0.00%
2019/04/30	5	118.90	3	117.00	119.50	2	8,215	0.02%
2019/04/29	10	121.90	5	121.20	118.00	5	8,196	0.06%
2019/04/26	5	124.80	0	0.00	124.50	5	8,140	0.06%
2019/04/25	2	127.75	2	127.75	128.00	0	8,155	0.00%
2019/04/24	14	130.29	14	129.79	128.00	0	8,152	0.00%
2019/04/23	21	131.02	13	131.58	131.00	8	8,119	0.10%
2019/04/22	15	129.87	20	130.68	131.50	-5	8,109	-0.06%
2019/04/19	14	126.32	17	126.15	126.00	-3	8,035	-0.04%
2019/04/18	14	131.86	15	129.43	125.00	-1	7,974	-0.01%
2019/04/17	10	129.75	22	130.34	129.50	-12	7,900	-0.15%
2019/04/16	9	125.78	23	127.89	131.00	-14	7,798	-0.18%
2019/04/15	1	124.00	1	123.50	123.50	0	7,596	0.00%
2019/04/12	2	121.75	7	123.21	122.00	-5	7,584	-0.07%
2019/04/11	17	124.47	8	123.81	122.00	9	7,591	0.12%
2019/04/10	12	121.75	13	120.96	122.00	-1	7,474	-0.01%
2019/04/09	27	124.91	26	124.75	121.50	1	7,403	0.01%
2019/04/08	17	123.88	40	123.70	124.50	-23	7,185	-0.32%
2019/04/03	10	119.10	9	118.67	119.00	1	6,979	0.01%
2019/04/02	8	117.44	0	0.00	117.50	8	6,933	0.12%
2019/04/01	2	119.00	1	118.50	118.50	1	6,851	0.01%
2019/03/29	4	115.00	2	115.50	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	13	120.19	7	119.14	119.50	6	6,748	0.09%
2019/03/26	0	0.00	6	118.67	118.00	-6	6,753	-0.09%
2019/03/25	7	116.00	0	0.00	116.50	7	6,752	0.10%
2019/03/22	4	120.25	0	0.00	119.50	4	6,696	0.06%
2019/03/21	3	122.00	2	122.25	122.00	1	6,628	0.02%
2019/03/20	0	0.00	10	123.50	121.50	-10	6,608	-0.15%
2019/03/19	14	126.57	5	125.40	124.50	9	6,567	0.14%
2019/03/18	6	122.58	7	122.71	122.00	-1	6,326	-0.02%
2019/03/15	4	123.50	3	120.50	119.50	1	6,244	0.02%
2019/03/14	3	121.50	5	121.20	122.00	-2	6,145	-0.03%
2019/03/13	7	120.86	6	121.33	121.50	1	6,204	0.02%
2019/03/12	24	124.90	31	122.66	120.50	-7	6,147	-0.11%
2019/03/11	35	122.76	35	121.43	123.50	0	6,032	0.00%
2019/03/08	28	119.75	50	120.31	121.00	-22	5,917	-0.37%
2019/03/07	30	113.70	21	115.07	111.50	9	5,946	0.15%
2019/03/06	9	113.89	9	111.78	115.00	0	5,825	0.00%
2019/03/05	29	114.09	43	113.21	112.00	-14	5,821	-0.24%
2019/03/04	1	108.00	5	108.00	108.50	-4	5,722	-0.07%
2019/02/27	13	106.96	7	106.79	107.50	6	5,815	0.10%
2019/02/26	7	113.93	11	111.55	110.00	-4	5,800	-0.07%
2019/02/25	6	115.00	0	0.00	115.00	6	5,793	0.10%
2019/02/22	1	113.50	1	113.50	113.50	0	5,782	0.00%
2019/02/21	29	114.72	42	115.80	114.00	-13	5,915	-0.22%
2019/02/20	5	109.80	6	109.92	108.50	-1	5,700	-0.02%
2019/02/19	3	108.17	11	108.77	108.50	-8	5,692	-0.14%
2019/02/18	4	107.13	0	0.00	106.50	4	5,713	0.07%
2019/02/15	15	104.27	9	107.39	104.00	6	5,808	0.10%
2019/02/14	3	107.50	5	107.20	107.50	-2	5,874	-0.03%
2019/02/13	14	107.25	4	108.00	106.00	10	5,926	0.17%
2019/02/12	10	109.40	6	108.08	111.00	4	5,899	0.07%
2019/02/11	2	106.25	1	107.50	106.00	1	5,898	0.02%
2019/01/30	47	107.65	33	108.29	104.50	14	5,926	0.24%
2019/01/29	34	104.76	41	103.84	106.50	-7	5,859	-0.12%
2019/01/28	9	102.49	10	103.75	103.50	-1	5,776	-0.02%
2019/01/25	2	98.55	2	98.05	97.80	0	5,723	0.00%
2019/01/24	2	96.85	3	97.20	97.60	-1	5,816	-0.02%
2019/01/23	1	97.10	5	97.24	97.10	-4	5,890	-0.07%
2019/01/22	4	95.90	1	96.10	95.80	3	5,909	0.05%
2019/01/21	1	96.80	2	97.60	97.90	-1	5,956	-0.02%
2019/01/18	2	95.75	3	95.93	96.10	-1	6,054	-0.02%
2019/01/17	4	95.63	3	94.57	94.40	1	6,189	0.02%
2019/01/16	8	97.71	8	97.89	96.70	0	6,297	0.00%
2019/01/15	7	97.90	9	97.97	98.50	-2	6,356	-0.03%
2019/01/14	19	98.23	13	97.42	96.40	6	6,442	0.09%
2019/01/11	4	96.50	6	97.60	97.00	-2	6,424	-0.03%
2019/01/10	4	95.23	4	95.13	94.80	0	6,384	0.00%
2019/01/09	14	95.76	20	95.09	94.80	-6	6,452	-0.09%
2019/01/08	31	93.00	28	92.58	92.50	3	6,430	0.05%
2019/01/07	0	0.00	4	93.63	94.10	-4	6,434	-0.06%
2019/01/04	6	82.97	6	85.60	85.60	0	6,603	0.00%
2019/01/03	8	86.70	0	0.00	86.20	8	6,593	0.12%
2019/01/02	1	89.50	1	90.00	89.30	0	6,852	0.00%
2018/12/27	1	91.30	2	91.75	90.50	-1	7,115	-0.01%
2018/12/26	3	90.00	3	90.80	89.50	0	7,151	0.00%
2018/12/25	4	90.58	4	91.10	90.30	0	7,221	0.00%
2018/12/24	2	92.35	3	91.93	93.20	-1	7,331	-0.01%
2018/12/22	2	91.40	3	91.70	91.40	-1	7,465	-0.01%
2018/12/21	5	90.92	3	90.47	92.20	2	7,541	0.03%
2018/12/20	8	92.44	6	93.83	91.20	2	7,569	0.03%
2018/12/19	8	94.85	6	97.35	94.20	2	7,674	0.03%
2018/12/18	0	0.00	1	95.00	96.10	-1	7,724	-0.01%
2018/12/14	2	94.15	2	94.05	94.40	0	8,213	0.00%
2018/12/13	6	95.37	3	96.13	95.10	3	8,280	0.04%
2018/12/12	1	97.00	4	96.45	97.10	-3	8,388	-0.04%
2018/12/11	0	0.00	1	93.30	93.60	-1	8,382	-0.01%
2018/12/10	6	93.07	1	96.40	92.20	5	8,455	0.06%
2018/12/07	3	97.97	2	96.45	97.70	1	8,502	0.01%
2018/12/06	6	97.90	3	97.13	96.70	3	8,533	0.04%
2018/12/05	4	104.25	1	103.50	104.00	3	8,499	0.04%
2018/12/04	5	107.30	5	108.60	107.00	0	8,601	0.00%
2018/12/03	15	106.80	18	107.17	109.00	-3	8,778	-0.03%
2018/11/30	35	103.14	44	103.75	103.00	-9	8,841	-0.10%
2018/11/29	4	97.55	4	98.03	96.90	0	8,481	0.00%
2018/11/28	11	93.64	4	94.80	95.70	7	8,784	0.08%
2018/11/27	5	90.38	9	91.01	91.80	-4	8,883	-0.05%
2018/11/26	3	89.27	1	91.00	88.60	2	9,111	0.02%
2018/11/23	2	90.00	2	90.40	89.70	0	9,063	0.00%
2018/11/22	6	94.15	5	95.02	91.40	1	9,103	0.01%
2018/11/20	17	92.14	25	92.44	93.60	-8	9,154	-0.09%
2018/11/19	2	93.50	0	0.00	93.30	2	8,987	0.02%
2018/11/16	7	92.63	2	91.95	90.20	5	8,948	0.06%
2018/11/15	0	0.00	3	91.27	91.70	-3	8,968	-0.03%
2018/11/14	9	91.44	2	91.50	90.20	7	8,919	0.08%
2018/11/13	3	89.57	3	90.17	92.80	0	8,820	0.00%
2018/11/12	9	94.57	10	96.28	94.60	-1	8,743	-0.01%
2018/11/09	9	97.73	5	98.26	98.80	4	8,698	0.05%
2018/11/08	5	102.52	9	101.29	98.20	-4	8,690	-0.05%
2018/11/07	0	0.00	3	102.00	103.00	-3	8,657	-0.03%
2018/11/06	5	102.50	5	103.10	100.00	0	8,741	0.00%
2018/11/05	9	100.34	8	100.81	101.00	1	8,596	0.01%
2018/11/02	7	102.43	9	102.22	103.50	-2	8,613	-0.02%
2018/11/01	12	107.33	11	108.05	106.50	1	8,549	0.01%
2018/10/31	4	101.38	16	102.00	102.50	-12	8,581	-0.14%
2018/10/29	2	95.90	2	95.65	96.00	0	8,682	0.00%
2018/10/26	9	94.97	12	95.65	93.60	-3	8,720	-0.03%
2018/10/25	15	95.47	12	96.65	94.40	3	8,792	0.03%
2018/10/24	9	108.22	4	107.00	104.00	5	8,961	0.06%
2018/10/23	8	113.75	7	114.64	112.00	1	8,839	0.01%
2018/10/22	5	117.00	4	113.88	118.00	1	8,868	0.01%
2018/10/19	23	107.96	20	108.58	112.00	3	8,768	0.03%
2018/10/18	15	112.50	6	112.83	111.00	9	8,738	0.10%
2018/10/17	8	112.13	11	112.86	111.50	-3	8,765	-0.03%
2018/10/16	10	113.90	9	113.33	111.50	1	8,813	0.01%
2018/10/15	24	111.44	27	110.15	114.00	-3	8,805	-0.03%
2018/10/12	10	106.35	17	105.53	110.50	-7	8,895	-0.08%
2018/10/11	5	105.00	2	105.75	105.00	3	8,925	0.03%
2018/10/09	45	119.59	36	118.94	116.50	9	9,021	0.10%
2018/10/08	4	130.13	4	128.00	129.00	0	8,845	0.00%
2018/10/05	8	126.38	9	130.06	127.00	-1	8,806	-0.01%
2018/10/04	3	133.33	2	131.50	134.00	1	8,756	0.01%
2018/10/03	11	131.32	10	132.00	132.00	1	8,749	0.01%
2018/10/02	5	133.50	6	135.58	134.00	-1	8,704	-0.01%
2018/10/01	8	133.13	6	134.00	135.50	2	8,647	0.02%
2018/09/28	11	130.14	13	130.04	129.00	-2	8,659	-0.02%
2018/09/27	1	127.00	1	128.00	126.50	0	8,729	0.00%
2018/09/26	12	131.79	9	131.67	128.00	3	8,715	0.03%
2018/09/25	24	126.42	28	126.93	129.00	-4	8,638	-0.05%
2018/09/21	10	128.00	12	126.92	129.00	-2	8,606	-0.02%
2018/09/20	40	124.16	30	124.37	123.50	10	8,533	0.12%
2018/09/19	18	134.11	17	132.85	131.50	1	8,224	0.01%
2018/09/18	31	134.27	15	132.87	131.50	16	8,197	0.20%
2018/09/17	4	140.88	3	140.17	140.50	1	8,120	0.01%
2018/09/14	4	137.50	18	141.36	143.00	-14	8,109	-0.17%
2018/09/13	43	137.08	17	137.53	135.50	26	8,062	0.32%
2018/09/12	16	138.09	12	139.42	140.00	4	8,028	0.05%
2018/09/11	22	139.86	21	140.52	142.50	1	8,086	0.01%
2018/09/10	19	144.76	12	146.88	139.00	7	8,060	0.09%
2018/09/07	67	149.40	62	150.32	146.50	5	7,916	0.06%
2018/09/06	47	157.14	30	156.43	151.50	17	7,744	0.22%
2018/09/05	5	167.40	6	168.42	168.00	-1	7,470	-0.01%
2018/09/04	11	162.18	92	166.64	166.50	-81	7,414	-1.09%
2018/09/03	11	173.55	202	172.27	171.50	-191	7,120	-2.68%	大賣/鉅額交易
2018/08/31	18	193.06	62	190.85	190.50	-44	7,035	-0.63%
2018/08/30	6	200.67	5	202.00	201.50	1	7,098	0.01%
2018/08/29	41	202.09	6	201.33	201.50	35	7,421	0.47%
2018/08/28	15	203.53	17	202.44	200.50	-2	7,395	-0.03%
2018/08/27	5	194.00	1	194.50	198.00	4	7,365	0.05%
2018/08/24	3	190.33	5	191.00	192.00	-2	7,364	-0.03%
2018/08/23	10	192.85	4	192.13	192.00	6	7,421	0.08%
2018/08/22	15	195.00	3	194.17	193.50	12	7,470	0.16%
2018/08/21	23	189.96	0	0.00	191.50	23	7,620	0.30%
2018/08/20	2	186.50	3	188.00	187.00	-1	7,684	-0.01%
2018/08/17	3	188.50	1	193.50	187.00	2	7,721	0.03%
2018/08/16	0	0.00	1	189.00	190.00	-1	7,759	-0.01%
2018/08/15	19	190.74	14	193.14	190.00	5	7,782	0.06%
2018/08/14	3	190.83	8	195.19	196.00	-5	7,778	-0.06%
2018/08/13	18	193.50	10	195.10	188.00	8	7,858	0.10%
2018/08/10	5	201.80	5	202.80	200.00	0	7,807	0.00%
2018/08/09	4	198.88	3	199.17	203.50	1	8,169	0.01%
2018/08/08	8	202.81	3	202.17	201.00	5	8,208	0.06%
2018/08/07	13	204.38	10	205.45	202.50	3	8,391	0.04%
2018/08/06	123	213.31	22	212.25	211.00	101	8,380	1.21%	大買/鉅額交易
2018/08/03	55	209.95	3	210.00	209.00	52	8,350	0.62%
2018/08/02	18	207.33	11	208.73	206.00	7	8,545	0.08%
2018/08/01	71	210.80	30	211.50	212.00	41	8,555	0.48%
2018/07/31	56	209.83	107	209.19	207.50	-51	8,416	-0.61%	大賣/
2018/07/30	5	198.00	3	198.67	199.00	2	8,201	0.02%
2018/07/27	5	194.90	3	196.33	200.00	2	8,282	0.02%
2018/07/26	3	198.83	2	197.50	196.00	1	8,287	0.01%
2018/07/25	3	195.83	2	197.00	198.00	1	8,355	0.01%
2018/07/24	2	194.00	4	194.13	196.50	-2	8,395	-0.02%
2018/07/23	8	195.00	5	194.30	193.50	3	8,447	0.04%
2018/07/20	16	203.22	8	204.06	202.50	8	8,554	0.09%
2018/07/19	30	206.63	26	205.88	203.00	4	8,715	0.05%
2018/07/18	11	199.05	32	202.78	204.00	-21	8,977	-0.23%
2018/07/17	19	197.29	19	195.53	195.00	0	8,872	0.00%
2018/07/16	8	193.63	7	194.43	193.50	1	9,126	0.01%
2018/07/13	12	186.17	22	187.50	189.00	-10	9,049	-0.11%
2018/07/12	0	0.00	9	179.94	182.50	-9	9,119	-0.10%
2018/07/11	2	174.00	1	174.00	172.00	1	9,084	0.01%
2018/07/10	2	174.25	1	176.00	176.00	1	9,101	0.01%
2018/07/09	5	173.10	1	173.00	174.00	4	9,205	0.04%
2018/07/06	2	173.50	3	172.17	175.00	-1	9,166	-0.01%
2018/07/05	11	178.09	98	178.73	172.50	-87	9,139	-0.95%
2018/07/04	2	186.75	2	187.25	187.50	0	9,082	0.00%
2018/07/03	1	192.50	4	186.25	185.00	-3	9,072	-0.03%
2018/07/02	3	197.83	0	0.00	191.50	3	9,031	0.03%
2018/06/29	9	195.28	6	196.33	198.00	3	8,980	0.03%
2018/06/28	8	194.31	2	195.25	192.50	6	8,912	0.07%
2018/06/27	5	193.70	7	195.07	194.50	-2	8,931	-0.02%
2018/06/26	10	189.55	1	189.00	189.00	9	8,882	0.10%
2018/06/25	1	197.50	0	0.00	194.50	1	8,843	0.01%
2018/06/22	5	194.30	3	194.33	194.00	2	8,887	0.02%
2018/06/21	37	200.81	4	201.63	199.00	33	8,896	0.37%
2018/06/20	13	207.23	2	206.75	206.00	11	8,915	0.12%
2018/06/19	2	213.75	1	212.00	210.00	1	8,930	0.01%
2018/06/15	0	0.00	3	215.67	216.50	-3	8,980	-0.03%
2018/06/14	18	219.11	6	219.00	214.00	12	8,991	0.13%
2018/06/13	5	214.00	10	213.95	214.00	-5	8,934	-0.06%
2018/06/12	20	212.03	4	212.88	210.00	16	8,924	0.18%
2018/06/11	12	218.29	1	218.50	218.00	11	8,957	0.12%
2018/06/08	29	222.55	27	224.02	219.00	2	8,926	0.02%
2018/06/07	105	222.56	40	222.95	221.50	65	8,943	0.73%	大買/
2018/06/06	71	210.70	96	215.11	218.00	-25	8,714	-0.29%
2018/06/05	5	199.70	7	199.07	198.50	-2	8,385	-0.02%
2018/06/04	2	200.00	2	199.50	200.00	0	8,484	0.00%
2018/05/31	7	194.29	4	194.38	191.50	3	8,511	0.04%
2018/05/30	1	197.50	0	0.00	196.00	1	8,484	0.01%
2018/05/29	15	202.93	25	203.72	199.00	-10	8,478	-0.12%
2018/05/28	6	199.42	8	197.13	200.00	-2	8,326	-0.02%
2018/05/25	1	196.00	3	196.50	194.50	-2	8,379	-0.02%
2018/05/24	9	193.72	4	193.63	195.50	5	8,425	0.06%
2018/05/23	13	192.65	1	191.00	191.50	12	8,478	0.14%
2018/05/22	11	197.09	1	195.50	195.50	10	8,546	0.12%
2018/05/21	24	198.54	13	197.08	196.50	11	8,659	0.13%
2018/05/18	5	192.90	4	193.00	192.00	1	8,555	0.01%
2018/05/17	30	197.52	32	197.69	196.00	-2	8,596	-0.02%
2018/05/16	12	184.83	10	184.80	187.00	2	8,314	0.02%
2018/05/15	38	190.33	22	189.23	186.00	16	8,327	0.19%
2018/05/14	4	185.50	2	188.75	185.50	2	8,331	0.02%
2018/05/11	0	0.00	2	182.50	182.50	-2	8,330	-0.02%
2018/05/10	34	181.79	31	180.23	180.00	3	8,365	0.04%
2018/05/09	3	174.67	3	173.00	175.00	0	8,184	0.00%
2018/05/08	3	169.50	2	170.50	169.50	1	8,220	0.01%
2018/05/07	2	169.50	16	171.97	171.00	-14	8,486	-0.16%
2018/05/04	11	167.18	9	167.00	168.00	2	8,737	0.02%
2018/05/03	8	172.75	0	0.00	170.00	8	8,727	0.09%
2018/05/02	3	180.50	3	178.83	176.00	0	8,850	0.00%
2018/04/27	1	175.50	2	176.50	175.00	-1	9,164	-0.01%
2018/04/26	7	179.57	32.2	183.94	176.50	-25.2	9,324	-0.27%
2018/04/25	9	184.22	10	184.30	184.50	-1	9,226	-0.01%
2018/04/24	7	180.43	17	182.24	186.00	-10	9,094	-0.11%
2018/04/23	39	175.79	26	177.79	175.00	13	8,726	0.15%
2018/04/20	26	176.77	31	176.95	177.00	-5	8,723	-0.06%
2018/04/19	5.1	165.30	6	163.50	165.50	-0.9	8,362	-0.01%
2018/04/18	25	162.28	14	164.50	164.00	11	8,374	0.13%
2018/04/17	7	169.57	6	171.25	169.00	1	8,265	0.01%
2018/04/16	0	0.00	1	176.50	175.50	-1	8,334	-0.01%
2018/04/13	3	173.50	3	174.83	173.50	0	8,404	0.00%
2018/04/12	1	165.50	2	165.50	167.00	-1	8,468	-0.01%
2018/04/11	13	166.69	3	167.50	165.50	10	8,560	0.12%
2018/04/10	6	173.75	0	0.00	170.00	6	8,480	0.07%
2018/04/09	0	0.00	1	173.00	173.00	-1	8,460	-0.01%
2018/04/03	1	175.00	3	175.67	175.00	-2	8,465	-0.02%
2018/04/02	1	181.50	2	180.50	179.50	-1	8,490	-0.01%
2018/03/30	17	182.91	15	181.33	180.00	2	8,644	0.02%
2018/03/29	1	178.00	4	177.25	176.50	-3	8,818	-0.03%
2018/03/28	1	177.00	0	0.00	177.50	1	8,834	0.01%
2018/03/27	1	179.50	6	179.67	179.00	-5	8,879	-0.06%
2018/03/26	1	176.50	17	174.35	175.50	-16	9,000	-0.18%
2018/03/23	18	172.83	4	172.88	172.00	14	9,038	0.15%
2018/03/22	31	185.84	26	184.98	180.00	5	9,144	0.05%
2018/03/21	30	183.50	32	183.80	184.00	-2	9,056	-0.02%
2018/03/20	3	180.17	3	180.50	180.00	0	8,976	0.00%
2018/03/19	22	182.89	20	184.50	181.00	2	8,996	0.02%
2018/03/16	11	183.86	12	182.88	181.50	-1	9,030	-0.01%
2018/03/15	4	183.88	4	181.50	182.50	0	9,081	0.00%
2018/03/14	4	180.50	1	179.00	179.00	3	9,056	0.03%
2018/03/13	4	181.00	7	181.29	182.50	-3	9,168	-0.03%
2018/03/12	15	178.93	15	178.43	178.00	0	9,358	0.00%
2018/03/09	2	172.00	1	172.00	172.00	1	9,318	0.01%
2018/03/08	13	176.96	2	174.50	175.00	11	9,333	0.12%
2018/03/07	2	167.00	1	165.00	165.50	1	9,347	0.01%
2018/03/06	3	172.17	2	170.00	169.00	1	9,398	0.01%
2018/03/05	3	176.33	2	176.75	173.00	1	9,451	0.01%
2018/03/02	1	172.50	1	175.50	176.50	0	9,541	0.00%
2018/03/01	1	176.00	2	177.25	177.50	-1	9,597	-0.01%
2018/02/27	6	181.00	2	183.00	178.50	4	9,680	0.04%
2018/02/26	1	179.00	2	179.75	177.50	-1	9,634	-0.01%
2018/02/22	5	176.90	3	178.33	177.00	2	9,731	0.02%
2018/02/21	2	178.50	6	173.50	179.00	-4	9,704	-0.04%
2018/02/12	6	165.67	3	165.67	163.00	3	9,741	0.03%
2018/02/09	4	161.75	3	165.33	166.50	1	9,775	0.01%
2018/02/08	5	168.70	2	169.25	169.00	3	9,733	0.03%
2018/02/07	7	178.07	9	175.50	172.00	-2	9,799	-0.02%
2018/02/06	15	179.00	21	172.02	171.50	-6	9,958	-0.06%
2018/02/05	4	190.38	12	189.71	190.00	-8	9,950	-0.08%
2018/02/02	7	205.00	38	205.38	202.00	-31	10,153	-0.31%
2018/02/01	24	212.15	2	212.00	210.50	22	10,531	0.21%
2018/01/31	3	214.83	12	214.79	217.00	-9	10,678	-0.08%
2018/01/30	31	220.10	39	220.91	214.00	-8	10,762	-0.07%
2018/01/29	28	213.66	13	214.19	218.00	15	10,715	0.14%
2018/01/26	3	204.33	0	0.00	204.00	3	10,589	0.03%
2018/01/25	51	206.00	29	205.12	202.50	22	10,655	0.21%
2018/01/24	16	196.25	36	199.50	204.00	-20	10,599	-0.19%
2018/01/23	85	199.84	61	201.07	197.50	24	10,539	0.23%
2018/01/22	88	187.36	84	190.92	195.00	4	10,463	0.04%
2018/01/19	7	187.43	5	188.50	184.50	2	10,350	0.02%
2018/01/18	4	193.38	1	190.00	190.00	3	10,387	0.03%
2018/01/17	7	195.29	0	0.00	193.50	7	10,416	0.07%
2018/01/16	4	197.13	10	195.55	200.00	-6	10,480	-0.06%
2018/01/15	6	195.00	8	194.56	195.00	-2	10,543	-0.02%
2018/01/12	2	194.75	2	195.50	194.50	0	10,864	0.00%
2018/01/11	13	193.88	19	192.89	193.00	-6	11,020	-0.05%
2018/01/10	9	194.94	1	197.00	192.00	8	11,461	0.07%
2018/01/09	17	202.91	6	207.67	200.00	11	11,546	0.10%
2018/01/08	13	202.38	27	207.17	207.00	-14	11,654	-0.12%
2018/01/05	5	202.40	9	203.33	201.50	-4	11,537	-0.03%
2018/01/04	1	198.00	4	198.88	198.50	-3	11,535	-0.03%
2018/01/03	3	203.50	6	202.58	201.00	-3	11,597	-0.03%
2018/01/02	1	198.50	1	196.50	198.50	0	11,683	0.00%