GIS-KY (6456)-新光-桃園券商分點個股進出

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

GIS-KY

(6456)

可現股當沖

股價
61.7
漲跌
▲0.4
漲幅
+0.65%
成交量
993張
產業
上市光電類股
767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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	61.00	0	0.00	61.70	1	895	0.11%
2024/04/30	24	61.49	6	61.78	61.30	18	912	1.97%
2024/04/29	1	59.50	3	59.10	59.50	-2	875	-0.23%
2024/04/25	0	0.00	2	57.70	57.80	-2	886	-0.23%
2024/04/22	1	56.40	1	56.40	56.30	0	893	0.00%
2024/04/19	0	0.00	2	56.20	56.40	-2	892	-0.22%
2024/04/18	1	57.60	1	57.90	57.90	0	878	0.00%
2024/04/17	5	58.40	2	58.55	58.10	3	874	0.34%
2024/04/16	3	57.50	3	57.50	57.20	0	873	0.00%
2024/04/11	1	60.70	2	61.05	61.00	-1	872	-0.11%
2024/04/10	2	60.75	1	61.90	60.70	1	876	0.11%
2024/04/09	5	61.30	4	61.80	61.00	1	877	0.11%
2024/04/08	1	59.30	0	0.00	58.80	1	862	0.12%
2024/04/03	2	60.25	0	0.00	60.20	2	854	0.23%
2024/04/02	5	60.66	6	60.80	61.30	-1	856	-0.12%
2024/04/01	5	60.14	4	60.70	60.50	1	854	0.12%
2024/03/29	2	60.70	7	61.14	60.80	-5	905	-0.55%
2024/03/28	12	60.44	29	60.63	60.00	-17	891	-1.91%
2024/03/27	1	56.70	1	56.90	57.40	0	838	0.00%
2024/03/26	2.1	58.10	0	0.00	57.40	2.1	816	0.25%
2024/03/25	0	0.00	1	58.70	58.60	-1	817	-0.12%
2024/03/22	4	57.80	2	58.20	58.20	2	827	0.24%
2024/03/21	0	0.00	1	57.90	58.10	-1	842	-0.12%
2024/03/20	1	57.40	2	57.50	57.00	-1	942	-0.11%
2024/03/19	1	57.10	1	56.50	57.10	0	946	0.00%
2024/03/15	21	57.07	0	0.00	56.50	21	971	2.16%
2024/03/13	4	57.30	3	56.97	56.90	1	970	0.10%
2024/03/12	0	0.00	1	57.00	57.40	-1	973	-0.10%
2024/03/11	0	0.00	8	56.04	56.20	-8	975	-0.82%
2024/03/08	1	56.10	1	56.50	56.10	0	973	0.00%
2024/03/07	1	57.20	4	57.38	56.70	-3	969	-0.31%
2024/03/05	1	58.70	0	0.00	59.00	1	984	0.10%
2024/03/04	3	59.17	5	59.48	59.20	-2	992	-0.20%
2024/02/29	1	57.40	1	56.90	58.20	0	1,035	0.00%
2024/02/27	6	58.03	4	58.68	58.10	2	1,068	0.19%
2024/02/23	0.1	61.60	0	0.00	61.00	0.1	1,138	0.00%
2024/02/20	1	61.70	1	62.00	61.70	0	1,198	0.00%
2024/02/19	1	61.80	1	62.00	61.90	0	1,306	0.00%
2024/02/16	2	61.50	0	0.00	61.50	2	1,355	0.15%
2024/02/02	1	61.80	0	0.00	61.20	1	1,372	0.07%
2024/01/30	3	63.23	2	63.20	63.20	1	1,367	0.07%
2024/01/29	1	64.10	1	64.10	64.10	0	1,364	0.00%
2024/01/26	1	64.20	1	64.50	64.20	0	1,363	0.00%
2024/01/24	3	65.30	3	66.40	65.30	0	1,358	0.00%
2024/01/23	1	64.40	2	64.10	64.40	-1	1,334	-0.07%
2024/01/22	1	63.90	1	64.30	63.80	0	1,331	0.00%
2024/01/19	0.1	62.90	5	62.70	63.00	-5	1,317	-0.38%
2024/01/18	1	63.20	1	63.50	62.80	0	1,321	0.00%
2024/01/16	1	63.10	1	63.20	63.10	0	1,311	0.00%
2024/01/12	1	62.50	1	63.00	62.50	0	1,309	0.00%
2024/01/10	0	0.00	1	63.00	62.50	-1	1,310	-0.08%
2024/01/09	1	63.70	0	0.00	63.60	1	1,305	0.08%
2024/01/05	0	0.00	1.6	65.34	65.30	-1.6	1,291	-0.12%
2024/01/04	1	63.90	1	64.00	64.00	0	1,284	0.00%
2024/01/03	2.1	65.36	0	0.00	65.30	2.1	1,281	0.16%
2024/01/02	5	67.06	5	66.48	66.60	0	1,270	0.00%
2023/12/29	1	66.00	9	66.06	66.00	-8	1,256	-0.64%
2023/12/28	0	0.00	1	65.90	66.40	-1	1,265	-0.08%
2023/12/26	2	66.25	2	67.05	66.10	0	1,265	0.00%
2023/12/25	5	67.42	0	0.00	67.50	5	1,204	0.42%
2023/12/22	1	66.52	3	66.77	66.50	-2	1,205	-0.16%
2023/12/20	1	66.20	0	0.00	66.50	1	1,207	0.08%
2023/12/19	1	65.80	2	65.90	65.90	-1	1,208	-0.08%
2023/12/18	0	0.00	1	67.10	66.60	-1	1,201	-0.08%
2023/12/15	9	67.29	12	66.50	66.90	-3	1,185	-0.25%
2023/12/14	1	64.10	6	64.75	64.70	-5	1,085	-0.46%
2023/12/13	0	0.00	1	64.70	63.60	-1	1,088	-0.09%
2023/12/12	6	64.90	1	63.50	64.90	5	1,086	0.46%
2023/12/11	3	63.70	4	63.30	63.40	-1	1,071	-0.09%
2023/12/08	2	64.45	2	64.95	64.30	0	1,067	0.00%
2023/12/07	1	64.30	1	64.60	64.40	0	1,066	0.00%
2023/12/06	0	0.00	3	64.00	64.00	-3	1,064	-0.28%
2023/12/04	1	65.30	4	65.45	65.30	-3	1,064	-0.28%
2023/12/01	2.2	65.48	2	65.50	65.30	0.2	1,066	0.02%
2023/11/30	1	65.90	1	66.30	65.90	0	1,057	0.00%
2023/11/29	2	66.95	0	0.00	66.30	2	1,040	0.19%
2023/11/28	1	66.80	2	66.20	66.80	-1	1,037	-0.10%
2023/11/27	3	66.17	1	66.40	65.90	2	1,013	0.20%
2023/11/24	6	66.67	11	66.72	66.80	-5	992	-0.50%
2023/11/22	1.1	62.71	0	0.00	63.00	1.1	859	0.13%
2023/11/21	2.1	62.80	1	63.40	62.70	1.1	859	0.13%
2023/11/20	0	0.00	3	62.60	63.40	-3	859	-0.35%
2023/11/17	4	62.48	4	62.75	62.50	0	831	0.00%
2023/11/16	24	63.66	18	63.52	63.40	6	806	0.74%
2023/11/15	3	60.00	2	59.45	61.30	1	703	0.14%
2023/11/14	1.1	56.80	1	56.80	56.80	0.1	655	0.01%
2023/11/10	1	58.80	1	58.60	58.80	0	641	0.00%
2023/11/09	0	0.00	1	59.20	59.10	-1	645	-0.15%
2023/11/08	3	59.10	1	58.40	59.20	2	660	0.30%
2023/11/07	0	0.00	2	58.10	58.00	-2	661	-0.30%
2023/11/06	1	57.70	0	0.00	58.30	1	676	0.15%
2023/11/03	2	57.20	1	57.10	57.30	1	689	0.15%
2023/11/02	1	56.70	0	0.00	57.00	1	695	0.14%
2023/10/31	1	55.80	1	56.40	55.80	0	705	0.00%
2023/10/26	1.1	56.61	1	57.70	56.60	0.1	729	0.01%
2023/10/25	1	58.10	1	57.90	58.10	0	728	0.00%
2023/10/24	0.1	57.60	0	0.00	57.50	0.1	735	0.01%
2023/10/20	1	58.30	1	58.90	58.30	0	748	0.00%
2023/10/19	1.1	58.69	1	58.30	58.70	0.1	774	0.01%
2023/10/18	1	58.40	1	59.30	58.30	0	792	0.00%
2023/10/17	1	59.60	1	59.90	59.30	0	803	0.00%
2023/10/16	1	59.10	1	59.30	59.10	0	818	0.00%
2023/10/13	1	59.50	0	0.00	59.30	1	831	0.12%
2023/10/12	2	59.35	4	59.08	59.50	-2	835	-0.24%
2023/10/11	0	0.00	3	58.20	58.20	-3	839	-0.36%
2023/10/06	0.1	59.00	0	0.00	59.00	0.1	839	0.01%
2023/10/02	0.1	58.70	0	0.00	58.70	0.1	890	0.01%
2023/09/28	1	59.00	0	0.00	59.00	1	895	0.11%
2023/09/27	1.1	59.84	0	0.00	59.30	1.1	898	0.12%
2023/09/26	1	61.00	1	60.80	61.00	0	880	0.00%
2023/09/25	0	0.00	0.2	61.60	60.70	-0.2	884	-0.02%
2023/09/22	0	0.00	1	60.80	60.70	-1	878	-0.11%
2023/09/21	1.1	61.21	3	61.63	61.20	-2	901	-0.22%
2023/09/20	1.1	62.10	1	63.10	62.10	0.1	901	0.01%
2023/09/19	3	62.57	1	63.10	62.50	2	922	0.22%
2023/09/18	3	62.67	1	63.30	62.70	2	922	0.22%
2023/09/15	1.1	62.26	0	0.00	61.70	1.1	916	0.13%
2023/09/14	1	62.40	1	62.40	62.40	0	929	0.00%
2023/09/13	1	61.90	1	62.00	61.90	0	945	0.00%
2023/09/12	1.1	61.70	1	61.20	61.70	0.1	963	0.01%
2023/09/07	1	62.70	1	63.00	62.70	0	1,050	0.00%
2023/09/06	1	63.50	1	62.80	63.50	0	1,069	0.00%
2023/09/05	2.1	62.85	1	63.00	62.80	1.1	1,080	0.10%
2023/08/31	2	61.90	1	62.40	61.90	1	1,221	0.08%
2023/08/30	0	0.00	2	62.00	62.40	-2	1,321	-0.15%
2023/08/24	0.1	62.00	6	61.40	61.50	-6	1,367	-0.44%
2023/08/23	1	62.30	1	62.70	62.30	0	1,374	0.00%
2023/08/18	1.1	62.93	0	0.00	63.00	1.1	1,395	0.08%
2023/08/17	2	62.40	0	0.00	64.00	2	1,404	0.14%
2023/08/16	0.1	63.00	0	0.00	63.50	0.1	1,413	0.00%
2023/08/15	0	0.00	1	64.00	64.00	-1	1,410	-0.07%
2023/08/14	4.1	64.24	1	63.90	63.90	3.1	1,427	0.22%
2023/08/11	0.1	66.80	1	67.60	66.60	-1	1,431	-0.07%
2023/08/10	1.1	67.09	1	67.50	67.90	0.1	1,442	0.00%
2023/08/09	0	0.00	9	67.77	68.00	-9	1,441	-0.62%
2023/08/08	3.1	66.53	1	67.30	66.30	2.1	1,441	0.14%
2023/08/07	1	67.90	1	68.60	67.20	0	1,457	0.00%
2023/08/04	0.1	67.40	0	0.00	67.10	0.1	1,461	0.00%
2023/08/02	1.1	67.00	0	0.00	66.60	1.1	1,479	0.07%
2023/08/01	2	67.30	1	67.70	67.30	1	1,519	0.07%
2023/07/31	0.5	68.90	0	0.00	67.60	0.5	1,561	0.03%
2023/07/28	62	68.71	1	68.90	68.80	61	1,572	3.88%
2023/07/27	38	68.69	2	68.00	68.40	36	1,574	2.29%
2023/07/26	1.1	67.19	0	0.00	67.00	1.1	1,571	0.07%
2023/07/25	33	67.58	0	0.00	67.60	33	1,570	2.10%
2023/07/24	6	67.62	3	67.40	68.00	3	1,561	0.19%
2023/07/21	8.1	67.08	0	0.00	66.90	8.1	1,540	0.52%
2023/07/20	1.2	68.17	1	67.70	68.10	0.2	1,542	0.01%
2023/07/19	0.3	68.72	5	68.04	67.80	-4.7	1,541	-0.30%
2023/07/18	3	68.93	0	0.00	68.50	3	1,542	0.19%
2023/07/17	6	69.00	0	0.00	69.60	6	1,542	0.39%
2023/07/14	8	68.91	0	0.00	69.00	8	1,555	0.51%
2023/07/13	3.1	69.13	1	69.60	69.00	2.1	1,578	0.13%
2023/07/12	3	69.17	0	0.00	69.00	3	1,588	0.19%
2023/07/11	1.1	68.71	0	0.00	68.70	1.1	1,626	0.06%
2023/07/10	6.1	69.43	0	0.00	68.70	6.1	1,621	0.38%
2023/07/07	4.1	70.63	1	70.50	70.40	3.1	1,594	0.19%
2023/07/06	1.1	72.15	1	73.30	72.10	0.1	1,573	0.00%
2023/07/05	1	73.50	2	73.40	73.50	-1	1,556	-0.06%
2023/07/04	2	73.00	0	0.00	73.10	2	1,549	0.13%
2023/07/03	2	73.45	3	73.47	73.40	-1	1,544	-0.06%
2023/06/30	1.1	72.90	28	72.90	72.90	-27	1,550	-1.74%
2023/06/29	1	72.80	1	74.00	72.80	0	1,548	0.00%
2023/06/28	0.1	73.60	1	73.30	73.50	-1	1,520	-0.06%
2023/06/27	2.1	73.61	0	0.00	73.10	2.1	1,520	0.13%
2023/06/26	0	0.00	3.2	74.18	74.30	-3.2	1,496	-0.21%
2023/06/21	6.2	74.74	1	74.90	74.60	5.2	1,495	0.35%
2023/06/20	1	74.40	2.4	74.83	74.80	-1.4	1,490	-0.09%
2023/06/19	0	0.00	3	74.53	74.20	-3	1,474	-0.20%
2023/06/16	0.2	75.10	2	74.70	74.40	-1.8	1,455	-0.12%
2023/06/15	1.3	75.13	2.4	75.50	75.00	-1	1,440	-0.07%
2023/06/14	2.4	76.06	2	76.15	75.60	0.4	1,430	0.02%
2023/06/13	9.1	76.30	5	77.20	76.20	4.1	1,420	0.29%
2023/06/12	1.1	75.67	3.3	74.94	75.70	-2.3	1,365	-0.17%
2023/06/09	2.1	74.80	2	74.60	74.80	0.1	1,345	0.00%
2023/06/08	7	74.91	3	74.93	74.50	4	1,340	0.30%
2023/06/07	14	75.66	0	0.00	75.60	14	1,353	1.03%
2023/06/06	4.1	78.09	2	76.50	76.70	2.1	1,323	0.15%
2023/06/05	3	79.03	7.2	77.56	79.80	-4.2	1,248	-0.33%
2023/06/02	3.1	74.39	2	73.95	74.30	1.1	1,157	0.10%
2023/06/01	1	74.50	1	73.50	74.50	0	1,154	0.00%
2023/05/31	1	73.50	1	73.90	73.50	0	1,144	0.00%
2023/05/30	1.1	73.31	2	73.35	73.30	-1	1,142	-0.08%
2023/05/29	0	0.00	1	75.70	75.40	-1	1,138	-0.09%
2023/05/25	0	0.00	6	75.33	75.30	-6	1,113	-0.54%
2023/05/24	2.1	75.56	1	76.20	75.60	1.1	1,114	0.09%
2023/05/23	1.1	76.40	1	76.10	76.40	0.1	1,113	0.01%
2023/05/22	2	76.05	1	75.20	76.00	1	1,126	0.09%
2023/05/19	1	75.00	0.1	75.55	75.00	1	1,136	0.08%
2023/05/18	1.1	75.29	1	74.90	75.30	0.1	1,162	0.00%
2023/05/17	0.6	74.78	0	0.00	74.50	0.6	1,143	0.05%
2023/05/16	0.1	74.49	0	0.00	74.10	0.1	1,126	0.00%
2023/05/12	1	74.30	3	74.73	74.40	-2	1,110	-0.18%
2023/05/11	5.1	75.35	1	77.20	75.10	4.1	1,101	0.37%
2023/05/10	3.1	76.34	1	76.50	76.60	2.1	1,108	0.18%
2023/05/09	5.1	76.60	1	77.50	76.50	4.1	1,111	0.36%
2023/05/08	1	76.99	3	76.70	77.50	-2	1,121	-0.18%
2023/05/05	6.1	77.34	0	0.00	77.10	6.1	1,086	0.56%
2023/05/04	2.1	78.11	1	78.40	78.80	1.1	1,070	0.10%
2023/05/03	0.1	79.83	0.5	80.00	79.20	-0.4	1,064	-0.04%
2023/05/02	0	0.00	3	80.10	79.90	-3	1,088	-0.28%
2023/04/28	1.1	79.90	1	80.30	79.50	0.1	1,095	0.01%
2023/04/27	2.1	79.31	2	79.75	79.30	0.1	1,096	0.00%
2023/04/26	0	79.20	0	0.00	79.30	0	1,102	0.00%
2023/04/25	3	78.88	14	79.11	78.90	-11	1,108	-0.99%
2023/04/24	2	80.55	1	80.90	80.50	1	1,119	0.09%
2023/04/21	3	80.47	4	80.98	80.80	-1	1,124	-0.09%
2023/04/20	2	82.60	1	82.00	81.60	1	1,128	0.09%
2023/04/19	3.1	83.26	2	82.35	82.20	1.1	1,145	0.09%
2023/04/18	2.1	83.86	6	84.02	83.80	-4	1,206	-0.33%
2023/04/17	2	82.75	2	83.10	82.70	0	1,217	0.00%
2023/04/14	6.1	83.90	8	84.14	83.80	-2	1,240	-0.16%
2023/04/13	1	82.60	2	82.90	82.60	-1	1,215	-0.08%
2023/04/11	0	83.00	1	83.10	83.00	-1	1,234	-0.08%
2023/04/10	1	82.90	2	82.75	82.90	-1	1,243	-0.08%
2023/04/06	2	81.50	0	0.00	82.20	2	1,246	0.16%
2023/03/31	8	82.25	0	0.00	82.00	8	1,256	0.64%
2023/03/30	6	82.45	1	82.70	82.60	5	1,255	0.40%
2023/03/29	6	82.50	0	0.00	82.50	6	1,270	0.47%
2023/03/28	6	81.98	0	0.00	81.90	6	1,293	0.47%
2023/03/27	0	0.00	1	83.10	82.80	-1	1,301	-0.08%
2023/03/24	0	0.00	3	83.20	83.40	-3	1,335	-0.22%
2023/03/23	2	82.35	3	82.67	82.60	-1	1,372	-0.07%
2023/03/22	2	82.55	4	82.80	82.40	-2	1,449	-0.14%
2023/03/21	1	82.10	0	0.00	82.10	1	1,456	0.07%
2023/03/17	3	80.50	0	0.00	82.00	3	1,463	0.21%
2023/03/16	4.1	80.37	0.2	81.00	79.90	3.8	1,465	0.26%
2023/03/15	5	82.02	1	81.40	81.40	4	1,464	0.28%
2023/03/14	2	81.51	0	0.00	81.80	2	1,487	0.14%
2023/03/13	2	82.10	1	82.00	82.40	1	1,502	0.07%
2023/03/10	12.1	82.58	1	84.40	82.40	11.1	1,505	0.74%
2023/03/09	5	84.64	2	84.55	84.60	3	1,517	0.20%
2023/03/08	4	84.28	1	84.10	84.30	3	1,539	0.19%
2023/03/07	1	84.90	0	0.00	85.00	1	1,542	0.06%
2023/03/06	0	0.00	1	85.50	85.50	-1	1,540	-0.06%
2023/03/02	1	84.20	0	0.00	84.10	1	1,555	0.06%
2023/03/01	4	84.40	0	0.00	84.50	4	1,559	0.26%
2023/02/24	2	86.30	2	87.60	86.50	0	1,575	0.00%
2023/02/23	10	86.90	2	86.90	86.70	8	1,625	0.49%
2023/02/20	15	85.91	1	86.00	86.10	14	1,748	0.80%
2023/02/17	2	86.30	10	86.65	86.80	-8	1,749	-0.46%
2023/02/16	2	86.90	8.4	86.67	86.90	-6.4	1,737	-0.37%
2023/02/15	1	84.60	0	0.00	84.60	1	1,754	0.06%
2023/02/14	1	85.20	2	85.60	85.40	-1	1,773	-0.06%
2023/02/13	1	84.40	0	0.00	84.80	1	1,814	0.06%
2023/02/10	26	85.17	0	0.00	84.70	26	1,869	1.39%
2023/02/09	6	86.27	0	0.00	86.20	6	1,991	0.30%
2023/02/08	0	0.00	4	86.85	87.00	-4	2,073	-0.19%
2023/02/07	0	0.00	3	85.90	85.60	-3	2,161	-0.14%
2023/02/06	0.6	85.99	30	85.91	86.50	-29.4	2,175	-1.35%
2023/02/03	5	84.58	1	85.00	84.60	4	2,158	0.19%
2023/02/02	1	85.60	7.1	85.67	85.50	-6.1	2,153	-0.28%
2023/02/01	6.1	84.75	0	0.00	85.10	6.1	2,140	0.28%
2023/01/31	1	84.30	10	84.56	85.00	-9	2,127	-0.42%
2023/01/30	2	83.10	2	83.50	83.40	0	2,112	0.00%
2023/01/17	5	81.94	0.1	82.54	82.10	5	2,120	0.24%
2023/01/16	0	0.00	9	82.08	81.70	-9	2,139	-0.42%
2023/01/13	11	81.63	9	82.00	81.50	2	2,163	0.09%
2023/01/12	12.1	81.47	1	81.74	81.30	11.1	2,209	0.50%
2023/01/11	3	82.77	0	85.00	82.70	3	2,245	0.13%
2023/01/10	10	83.17	1	83.71	82.90	9	2,256	0.40%
2023/01/09	14	83.45	9	83.90	83.80	5	2,275	0.22%
2023/01/06	20	82.14	12	82.94	83.90	8	2,282	0.35%
2023/01/05	10	85.33	0	0.00	85.60	10	2,227	0.45%
2023/01/04	7	85.81	2	85.31	86.00	5	2,202	0.23%
2023/01/03	3.1	86.38	2	87.80	87.80	1.1	2,204	0.05%
2022/12/30	5	87.92	0	0.00	88.00	5	2,266	0.22%
2022/12/28	2	89.91	0	0.00	89.30	2	2,275	0.09%
2022/12/27	0.1	92.64	2	92.40	92.80	-1.9	2,286	-0.08%
2022/12/26	1	92.30	0	93.00	92.50	1	2,317	0.04%
2022/12/23	2	91.05	2	91.85	93.30	0	2,347	0.00%
2022/12/22	1	92.62	0	93.30	92.60	1	2,364	0.04%
2022/12/21	2.1	92.70	0	93.09	93.40	2	2,428	0.08%
2022/12/20	0.3	93.90	0	95.20	93.30	0.3	2,459	0.01%
2022/12/19	1	94.40	2	94.30	94.30	-1	2,471	-0.04%
2022/12/16	0	0.00	1	92.72	94.90	-1	2,579	-0.04%
2022/12/15	1.3	95.92	4	94.30	93.50	-2.7	2,550	-0.11%
2022/12/14	6	95.52	17	95.11	95.60	-11	2,512	-0.44%
2022/12/12	1	91.40	2	90.51	91.40	-1	2,429	-0.04%
2022/12/09	2	89.60	0	0.00	89.70	2	2,421	0.08%
2022/12/08	2	89.80	0	0.00	89.70	2	2,430	0.08%
2022/12/07	0	89.94	0	0.00	90.50	0	2,432	0.00%
2022/12/06	0	91.10	0	0.00	91.70	0	2,420	0.00%
2022/12/05	0	0.00	0	92.20	92.00	0	2,397	0.00%
2022/12/02	0	90.60	1	91.30	91.30	-1	2,384	-0.04%
2022/12/01	1.3	90.94	4.4	90.81	90.90	-3.1	2,370	-0.13%
2022/11/30	2.3	88.79	1	87.13	88.90	1.3	2,329	0.06%
2022/11/29	1	85.80	1	85.80	87.10	0	2,317	0.00%
2022/11/28	2	86.50	10	86.09	86.50	-8	2,295	-0.35%
2022/11/25	6	86.92	9	88.50	86.80	-3	2,290	-0.13%
2022/11/24	2	88.20	1	88.50	88.20	1	2,272	0.04%
2022/11/23	9	87.53	1	87.80	87.50	8	2,266	0.35%
2022/11/22	2.1	88.00	1	89.60	88.20	1.1	2,255	0.05%
2022/11/21	2	91.04	1	89.90	89.60	1	2,244	0.05%
2022/11/18	0	90.90	1	92.69	92.10	-1	2,206	-0.05%
2022/11/17	2	88.35	2	88.85	89.20	0	2,153	0.00%
2022/11/16	2	87.55	20	87.52	87.50	-18	2,132	-0.84%
2022/11/15	0	87.50	0	87.92	87.80	0	2,185	0.00%
2022/11/14	0	87.00	0	0.00	87.60	0	2,285	0.00%
2022/11/11	1	86.90	1	87.30	86.70	0	2,271	0.00%
2022/11/09	0	86.30	0	0.00	87.00	0	2,211	0.00%
2022/11/08	20	86.85	0	0.00	87.00	20	2,183	0.92%
2022/11/07	2	86.94	4	85.93	85.70	-2	2,137	-0.09%
2022/11/04	7	85.36	5	85.00	85.00	2	2,025	0.10%
2022/11/03	7	84.54	10	83.26	85.70	-3	1,940	-0.15%
2022/11/02	0	0.00	9	80.46	80.30	-9	1,823	-0.49%
2022/11/01	4	77.60	0	0.00	77.50	4	1,803	0.22%
2022/10/31	2	78.25	0	0.00	77.80	2	1,792	0.11%
2022/10/28	6	78.10	0	0.00	77.90	6	1,789	0.34%
2022/10/26	1	80.00	0	0.00	79.10	1	1,782	0.06%
2022/10/25	2	81.90	2	80.80	80.50	0	1,768	0.00%
2022/10/24	5	82.80	7	82.60	82.00	-2	1,762	-0.11%
2022/10/21	1	82.00	1	83.00	81.60	0	1,741	0.00%
2022/10/20	5	83.28	4	83.30	82.10	1	1,712	0.06%
2022/10/19	3	83.47	3	83.93	83.90	0	1,658	0.00%
2022/10/18	0	0.00	1	81.30	82.70	-1	1,591	-0.06%
2022/10/17	3	78.53	2	78.60	80.30	1	1,565	0.06%
2022/10/14	1	82.00	5	80.68	81.60	-4	1,530	-0.26%
2022/10/13	2	77.25	0	0.00	76.70	2	1,501	0.13%
2022/10/12	1	80.30	0	0.00	79.60	1	1,480	0.07%
2022/10/11	5	80.24	0	0.00	79.60	5	1,466	0.34%
2022/10/07	2	84.75	5	84.58	84.70	-3	1,428	-0.21%
2022/10/06	3	82.50	3.1	83.27	82.80	-0.1	1,358	-0.01%
2022/10/04	0	0.00	1.3	81.44	81.70	-1.3	1,348	-0.09%
2022/10/03	0.3	78.70	0	0.00	79.50	0.3	1,340	0.02%
2022/09/30	0	72.95	0	0.00	76.60	0	1,317	0.00%
2022/09/29	5	75.42	2	76.50	76.00	3	1,305	0.23%
2022/09/28	0	76.50	0	0.00	74.80	0	1,294	0.00%
2022/09/27	9	82.36	12.1	82.04	82.30	-3.1	1,232	-0.25%
2022/09/26	3	80.03	1	79.10	79.10	2	1,199	0.17%
2022/09/23	12	83.04	21	83.95	82.00	-9	1,180	-0.76%
2022/09/22	0	0.00	1	78.50	79.50	-1	1,072	-0.09%
2022/09/21	0	79.00	0	0.00	79.30	0	1,075	0.00%
2022/09/19	0	79.50	1	80.00	79.00	-1	1,077	-0.09%
2022/09/15	1	81.60	1.2	81.91	81.20	-0.1	1,071	-0.01%
2022/09/14	2	79.00	2	80.30	80.30	0	1,078	0.00%
2022/09/13	0.2	81.25	0.1	81.60	81.30	0.2	1,077	0.02%
2022/09/12	0	81.20	0	0.00	80.70	0	1,087	0.00%
2022/09/08	0	0.00	1	80.00	80.20	-1	1,102	-0.09%
2022/09/05	4	78.38	0	0.00	77.50	4	1,119	0.36%
2022/09/01	0	80.30	0	0.00	79.80	0	1,110	0.00%
2022/08/29	1	79.00	2	79.50	79.20	-1	1,092	-0.09%
2022/08/26	3.3	82.47	3	82.27	81.50	0.3	1,090	0.03%
2022/08/25	3	80.63	0	0.00	80.70	3	1,074	0.28%
2022/08/24	1	80.70	0	0.00	80.50	1	1,079	0.09%
2022/08/22	3.1	81.23	2	81.00	81.40	1.1	1,105	0.10%
2022/08/19	0	83.60	11	82.41	83.60	-11	1,037	-1.06%
2022/08/18	1	76.60	1	76.90	76.60	0	924	0.00%
2022/08/17	1	76.80	1	77.10	76.80	0	930	0.00%
2022/08/16	2	76.00	1	77.00	77.10	1	932	0.11%
2022/08/12	1	77.00	2	76.75	77.00	-1	914	-0.11%
2022/08/11	4	74.30	5	76.14	76.60	-1	904	-0.11%
2022/08/10	1	73.80	1	73.70	73.80	0	894	0.00%
2022/08/09	1	73.60	0	0.00	74.50	1	896	0.11%
2022/08/08	8	74.13	0	0.00	74.10	8	902	0.89%
2022/08/04	0.1	74.10	0	0.00	74.60	0.1	940	0.01%
2022/08/03	1	74.90	1	75.10	74.90	0	962	0.00%
2022/07/27	1	77.60	4	77.20	77.60	-3	992	-0.30%
2022/07/21	3	76.50	1	75.50	77.30	2	1,004	0.20%
2022/07/20	0	0.00	2	76.60	75.50	-2	1,005	-0.20%
2022/07/15	3	75.23	0	0.00	75.40	3	1,016	0.30%
2022/07/14	0	0.00	3.1	75.43	75.60	-3.1	1,016	-0.30%
2022/07/13	0.1	72.30	0	0.00	72.90	0.1	1,017	0.00%
2022/07/12	2	72.05	0	0.00	71.80	2	1,004	0.20%
2022/07/11	0	0.00	5	74.52	74.50	-5	991	-0.50%
2022/07/07	6	70.68	5	71.40	72.10	1	970	0.10%
2022/07/06	0.1	71.50	0	0.00	71.00	0.1	953	0.01%
2022/07/05	1	71.90	1	74.60	72.60	0	950	0.00%
2022/07/04	1	70.80	0	0.00	71.90	1	946	0.11%
2022/07/01	6.1	72.96	0	0.00	72.10	6.1	953	0.64%
2022/06/30	2	76.70	0	0.00	76.50	2	941	0.21%
2022/06/29	1	77.30	0	0.00	76.60	1	942	0.11%
2022/06/24	0	0.00	1	77.60	77.80	-1	972	-0.10%
2022/06/22	0.1	76.50	0	0.00	75.90	0.1	986	0.01%
2022/06/20	1	78.60	2	78.10	77.50	-1	981	-0.10%
2022/06/17	0.1	79.80	4	79.68	81.00	-4	970	-0.41%
2022/06/16	2.1	81.83	0	0.00	80.50	2.1	975	0.21%
2022/06/13	0.1	85.12	1	85.10	85.00	-1	969	-0.10%
2022/06/10	1	87.00	1	87.50	87.00	0	978	0.00%
2022/06/09	0	0.00	1	88.10	87.90	-1	985	-0.10%
2022/06/08	1	87.20	1	87.80	87.20	0	991	0.00%
2022/06/07	1	87.70	0	0.00	87.20	1	1,008	0.10%
2022/06/06	1	87.60	1	89.40	87.60	0	1,039	0.00%
2022/06/01	3.1	88.96	2	89.30	88.10	1.1	1,104	0.10%
2022/05/31	0	0.00	2	89.85	90.90	-2	1,086	-0.18%
2022/05/30	1	90.90	3	91.90	92.50	-2	1,046	-0.19%
2022/05/27	1	88.81	4	89.50	89.00	-3	1,018	-0.29%
2022/05/26	0	0.00	8	88.76	89.00	-8	1,017	-0.79%
2022/05/24	1	85.50	1	85.80	85.50	0	1,055	0.00%
2022/05/19	2	83.60	0	0.00	84.00	2	1,075	0.19%
2022/05/18	5	85.02	1	84.50	84.50	4	1,075	0.37%
2022/05/16	2	82.30	0	0.00	82.40	2	1,064	0.19%
2022/05/12	5	80.92	0	0.00	80.60	5	1,057	0.47%
2022/05/11	3	83.70	3	83.50	83.40	0	1,045	0.00%
2022/05/10	5	86.26	7	85.93	86.50	-2	1,023	-0.19%
2022/05/04	1	93.10	1	93.10	93.10	0	975	0.00%
2022/05/03	2	92.65	0	0.00	93.00	2	987	0.20%
2022/04/29	1	91.80	0	0.00	91.70	1	995	0.10%
2022/04/27	1	91.70	1	92.50	91.70	0	1,005	0.00%
2022/04/25	6	92.80	4	94.30	92.40	2	1,007	0.20%
2022/04/22	0.1	95.80	0	0.00	95.90	0.1	998	0.01%
2022/04/19	1	95.80	1	96.20	96.20	0	1,037	0.00%
2022/04/18	1	94.00	0	0.00	93.90	1	1,034	0.10%
2022/04/15	3	93.83	1	93.60	93.50	2	1,044	0.19%
2022/04/12	1	92.90	0	0.00	92.90	1	1,166	0.09%
2022/04/11	0.1	94.07	0	0.00	92.80	0.1	1,164	0.01%
2022/04/08	1.1	95.54	1	95.90	95.80	0.1	1,162	0.01%
2022/04/07	1.1	97.26	1	98.20	96.70	0.1	1,160	0.00%
2022/04/06	0.1	96.60	0.1	97.00	97.30	-0.1	1,149	0.00%
2022/03/31	1	96.00	0	0.00	95.90	1	1,155	0.09%
2022/03/30	0.1	97.20	2	97.05	97.00	-1.9	1,162	-0.16%
2022/03/28	0	95.40	0	0.00	95.50	0	1,166	0.00%
2022/03/24	1	96.20	0	0.00	96.50	1	1,227	0.08%
2022/03/23	2.5	96.10	2	96.60	96.30	0.5	1,234	0.04%
2022/03/22	2	95.60	1	95.10	95.90	1	1,244	0.08%
2022/03/21	0	0.00	1.1	94.62	96.00	-1.1	1,247	-0.09%
2022/03/17	1.1	92.13	2	93.35	93.80	-1	1,242	-0.08%
2022/03/16	0.1	90.80	0	0.00	91.30	0.1	1,236	0.00%
2022/03/15	2	90.25	1	91.29	90.20	1	1,261	0.08%
2022/03/14	0.1	92.20	0	0.00	92.30	0.1	1,249	0.01%
2022/03/11	1	93.80	1	93.70	93.10	0	1,247	0.00%
2022/03/10	0	0.00	11	93.76	94.00	-11	1,270	-0.87%
2022/03/09	12	93.11	0	0.00	93.30	12	1,259	0.95%
2022/03/08	2.2	93.34	3	93.23	94.10	-0.8	1,259	-0.06%
2022/03/07	1.1	91.56	10	90.92	91.50	-9	1,247	-0.72%
2022/03/04	0	0.00	0	90.50	90.00	0	1,227	0.00%
2022/03/03	1	91.10	0	0.00	91.00	1	1,229	0.08%
2022/03/02	1	90.90	1	90.00	90.90	0	1,239	0.00%
2022/02/25	4	88.70	0	0.00	90.00	4	1,244	0.32%
2022/02/24	0	0.00	1.5	90.33	89.60	-1.5	1,226	-0.12%
2022/02/23	2	91.25	1	92.10	91.30	1	1,208	0.08%
2022/02/22	5	92.22	1	93.00	91.80	4	1,244	0.32%
2022/02/21	1	92.60	0	0.00	93.10	1	1,249	0.08%
2022/02/18	0	93.10	0	0.00	92.90	0	1,270	0.00%
2022/02/17	0.1	94.00	1	93.40	93.40	-1	1,283	-0.07%
2022/02/16	0	0.00	1	94.00	93.50	-1	1,295	-0.08%
2022/02/15	0	93.30	2	93.00	92.60	-2	1,302	-0.15%
2022/02/11	0.1	96.00	0	0.00	95.10	0.1	1,314	0.00%
2022/02/09	1	97.90	2	97.65	97.90	-1	1,353	-0.07%
2022/02/08	2	97.25	2	97.00	97.50	0	1,367	0.00%
2022/01/24	0	96.80	7	96.54	96.60	-7	1,433	-0.49%
2022/01/21	0	0.00	1	98.80	98.00	-1	1,439	-0.07%
2022/01/20	5	100.00	5	99.20	100.00	0	1,460	0.00%
2022/01/19	1	99.40	1	99.30	99.40	0	1,460	0.00%
2022/01/17	1	100.50	1	98.30	100.50	0	1,459	0.00%
2022/01/14	23	99.70	0	0.00	98.30	23	1,460	1.58%
2022/01/13	0	0.00	1	101.00	100.50	-1	1,437	-0.07%
2022/01/12	6.1	100.75	1	101.50	100.00	5.1	1,436	0.36%
2022/01/11	5	101.50	2	101.50	101.00	3	1,439	0.21%
2022/01/10	13	102.08	4	102.63	102.00	9	1,437	0.63%
2022/01/07	1	103.00	0	0.00	103.00	1	1,433	0.07%
2022/01/06	0	0.00	3	105.00	105.00	-3	1,416	-0.21%
2022/01/05	1	103.00	2	103.50	103.00	-1	1,361	-0.07%
2022/01/03	2	101.75	4	102.13	101.50	-2	1,336	-0.15%
2021/12/29	7.1	102.01	2	102.25	102.00	5.1	1,336	0.38%
2021/12/28	2	102.50	0	0.00	102.00	2	1,327	0.15%
2021/12/27	1	102.50	1	103.50	102.50	0	1,330	0.00%
2021/12/24	2.1	102.50	0	0.00	103.50	2.1	1,327	0.16%
2021/12/23	3	102.50	23	102.54	102.50	-20	1,322	-1.51%
2021/12/22	0	0.00	1	103.00	102.50	-1	1,334	-0.07%
2021/12/21	3.1	105.98	0	0.00	105.00	3.1	1,320	0.23%
2021/12/20	1	104.50	2	104.25	105.00	-1	1,266	-0.08%
2021/12/16	0	0.00	1	103.50	103.50	-1	1,242	-0.08%
2021/12/13	2	101.50	8	103.19	101.00	-6	1,231	-0.49%
2021/12/10	0	0.00	24	104.00	104.00	-24	1,224	-1.96%
2021/12/09	0	0.00	1	104.50	103.50	-1	1,231	-0.08%
2021/12/08	2	102.50	0	0.00	102.50	2	1,214	0.16%
2021/12/07	0	0.00	1	101.50	102.50	-1	1,216	-0.08%
2021/12/06	2	101.25	0	0.00	101.50	2	1,218	0.16%
2021/12/03	0	0.00	1	104.00	104.50	-1	1,209	-0.08%
2021/12/02	4	103.88	2	104.50	104.50	2	1,218	0.16%
2021/12/01	1	104.50	2.3	102.14	104.50	-1.3	1,199	-0.10%
2021/11/30	0	0.00	4	100.50	99.60	-4	1,173	-0.34%
2021/11/29	2.2	98.10	1	98.60	98.70	1.2	1,177	0.10%
2021/11/26	2	99.60	1	99.50	99.60	1	1,185	0.08%
2021/11/25	1.1	104.36	5	102.40	101.00	-4	1,179	-0.33%
2021/11/24	5.1	101.00	3	101.33	101.00	2.1	1,168	0.18%
2021/11/23	2.1	101.52	3	101.83	101.50	-0.9	1,166	-0.08%
2021/11/22	27	102.46	2	103.00	103.50	25	1,165	2.14%
2021/11/19	10	104.50	19	104.42	103.50	-9	1,161	-0.77%
2021/11/18	2.1	101.52	2	102.50	101.50	0.1	1,121	0.00%
2021/11/17	4.2	101.87	4	102.50	102.00	0.2	1,121	0.01%
2021/11/16	4	101.75	3	102.67	102.00	1	1,123	0.09%
2021/11/15	1	102.50	7.1	102.23	102.50	-6.1	1,133	-0.54%
2021/11/12	0	0.00	3	101.00	101.00	-3	1,142	-0.26%
2021/11/11	2	99.65	1	99.30	99.90	1	1,160	0.09%
2021/11/10	1	99.50	2	100.25	99.50	-1	1,187	-0.08%
2021/11/09	4.1	99.85	4	100.18	100.00	0.1	1,220	0.01%
2021/11/08	1	101.50	6	101.67	101.50	-5	1,306	-0.38%
2021/11/05	14	96.87	1	97.40	97.70	13	1,292	1.01%
2021/11/04	7	100.19	3	100.07	98.50	4	1,300	0.31%
2021/11/03	8	99.05	4	99.53	98.20	4	1,304	0.31%
2021/11/02	1	98.00	3	98.70	98.00	-2	1,292	-0.15%
2021/11/01	4	97.98	14	98.20	97.80	-10	1,283	-0.78%
2021/10/29	11	97.01	2	97.00	97.10	9	1,294	0.70%
2021/10/28	13	98.96	16	97.53	98.60	-3	1,288	-0.23%
2021/10/27	2	95.85	0	0.00	96.40	2	1,304	0.15%
2021/10/26	1	96.50	4	95.30	95.30	-3	1,329	-0.23%
2021/10/25	10	94.91	1	94.80	94.70	9	1,344	0.67%
2021/10/22	12	94.25	0	0.00	94.40	12	1,392	0.86%
2021/10/19	1	93.60	1	94.10	94.00	0	1,472	0.00%
2021/10/15	1	93.10	1	93.60	93.70	0	1,571	0.00%
2021/10/14	3	92.30	2	93.50	91.70	1	1,620	0.06%
2021/10/13	1	90.50	10	90.90	90.60	-9	1,622	-0.55%
2021/10/08	1	94.70	1	94.50	94.70	0	1,741	0.00%
2021/10/07	1	92.60	3	93.17	93.90	-2	1,949	-0.10%
2021/10/06	3	93.03	0	0.00	91.30	3	1,995	0.15%
2021/10/01	0	0.00	13	93.10	92.30	-13	2,071	-0.63%
2021/09/29	1.2	95.85	5	95.90	94.50	-3.8	2,159	-0.18%
2021/09/28	3	97.77	1	99.30	97.90	2	2,194	0.09%
2021/09/27	4	99.70	0	0.00	99.30	4	2,226	0.18%
2021/09/24	1	100.00	1	100.00	99.80	0	2,338	0.00%
2021/09/23	1	99.50	3	99.70	98.60	-2	2,605	-0.08%
2021/09/22	5	98.54	0	0.00	98.30	5	2,927	0.17%
2021/09/15	1	101.50	3.2	99.50	99.30	-2.2	3,067	-0.07%
2021/09/14	4	100.25	4	100.75	100.50	0	3,104	0.00%
2021/09/13	0	0.00	3	100.50	100.00	-3	3,156	-0.10%
2021/09/09	2	101.50	4	102.00	101.50	-2	3,259	-0.06%
2021/09/08	2	100.50	0	0.00	100.50	2	3,294	0.06%
2021/09/07	2	103.75	2	103.50	103.50	0	3,305	0.00%
2021/09/06	0.2	108.00	1	107.00	106.00	-0.8	3,315	-0.02%
2021/09/03	1	109.00	1	109.50	108.50	0	3,328	0.00%
2021/09/01	2	109.25	0	0.00	110.50	2	3,347	0.06%
2021/08/24	0.4	109.00	1	108.00	108.00	-0.6	3,832	-0.02%
2021/08/23	0	0.00	1	107.00	106.50	-1	3,861	-0.03%
2021/08/20	2	103.25	2	102.25	103.50	0	3,873	0.00%
2021/08/18	2	104.50	1	103.50	107.00	1	3,886	0.03%
2021/08/16	5	108.80	2	110.00	107.50	3	3,914	0.08%
2021/08/13	7	112.43	4	112.38	112.00	3	3,897	0.08%
2021/08/12	6	115.00	19	114.21	114.00	-13	3,876	-0.34%
2021/08/11	1	107.50	1	108.50	106.50	0	3,793	0.00%
2021/08/10	1	110.50	1	111.50	110.00	0	3,807	0.00%
2021/08/09	5	111.10	0	0.00	110.00	5	3,824	0.13%
2021/08/06	2	114.25	0	0.00	114.00	2	3,838	0.05%
2021/08/05	2.1	114.07	6	114.25	114.00	-3.9	3,888	-0.10%
2021/08/04	3	113.67	1	113.50	113.50	2	4,000	0.05%
2021/08/03	4	113.50	1	115.00	114.00	3	4,071	0.07%
2021/08/02	3	113.50	2	113.25	113.50	1	4,094	0.02%
2021/07/30	1	117.50	3	117.00	116.50	-2	4,069	-0.05%
2021/07/29	2	117.50	2	117.25	118.50	0	4,076	0.00%
2021/07/28	5.5	117.40	11	118.27	118.00	-5.5	4,088	-0.13%
2021/07/27	2	122.75	1	123.50	120.00	1	4,106	0.02%
2021/07/26	2	123.50	1	124.50	124.00	1	4,110	0.02%
2021/07/23	3	122.17	4.1	122.06	121.50	-1.1	4,110	-0.03%
2021/07/22	3	122.67	8	121.56	123.00	-5	4,128	-0.12%
2021/07/21	3	117.33	3	117.00	117.00	0	4,135	0.00%
2021/07/20	2	119.50	14	119.54	118.50	-12	4,137	-0.29%
2021/07/19	3	122.50	2	122.50	122.00	1	4,137	0.02%
2021/07/16	2	123.00	1	123.00	123.50	1	4,234	0.02%
2021/07/15	22	124.89	1	124.50	123.00	21	4,344	0.48%
2021/07/14	17	127.32	18.1	127.89	128.00	-1.1	4,392	-0.03%
2021/07/13	6	123.00	7	123.79	122.50	-1	4,417	-0.02%
2021/07/12	2	122.25	4	122.63	122.00	-2	4,420	-0.05%
2021/07/09	1	121.50	2	122.50	121.50	-1	4,396	-0.02%
2021/07/08	2	123.50	5	123.50	123.00	-3	4,414	-0.07%
2021/07/07	11	122.45	12	123.08	121.50	-1	4,409	-0.02%
2021/07/06	3.1	123.97	6	122.75	122.00	-2.9	4,404	-0.07%
2021/07/05	13	124.85	8	125.00	125.50	5	4,371	0.11%
2021/07/02	12	121.54	11	121.32	122.00	1	4,331	0.02%
2021/07/01	8	124.88	15	125.13	121.50	-7	4,310	-0.16%
2021/06/30	42.1	124.08	23	123.57	123.50	19.1	4,217	0.45%
2021/06/29	50	118.62	64.5	122.58	123.50	-14.5	3,980	-0.37%
2021/06/28	1	111.50	5	112.70	112.50	-4	3,692	-0.11%
2021/06/25	2	114.00	7	113.21	114.00	-5	3,720	-0.13%
2021/06/24	5	111.80	3	113.50	111.00	2	3,697	0.05%
2021/06/23	9	109.83	10	110.30	110.00	-1	3,667	-0.03%
2021/06/22	0	0.00	2	108.75	108.50	-2	3,669	-0.05%
2021/06/21	3	105.67	5	106.20	105.50	-2	3,627	-0.06%
2021/06/18	11	108.59	8	108.13	108.50	3	3,677	0.08%
2021/06/17	3	105.83	7	106.14	106.50	-4	3,636	-0.11%
2021/06/16	1	104.50	2	105.00	104.50	-1	3,624	-0.03%
2021/06/15	4	104.38	1	104.50	104.00	3	3,650	0.08%
2021/06/11	4	105.75	5.3	105.97	105.50	-1.3	3,689	-0.04%
2021/06/10	4	104.25	4	104.75	105.00	0	3,790	0.00%
2021/06/09	7.2	103.86	7	103.57	103.50	0.2	3,819	0.01%
2021/06/08	12	105.25	3	105.67	104.00	9	3,912	0.23%
2021/06/07	14	105.46	18	106.56	108.00	-4	3,962	-0.10%
2021/06/04	5	103.00	4	103.38	102.50	1	4,095	0.02%
2021/06/03	6.1	103.26	5	103.50	103.00	1.1	4,345	0.03%
2021/06/02	28	104.84	16	105.47	104.00	12	4,383	0.27%
2021/06/01	16	104.09	15	103.13	108.00	1	4,304	0.02%
2021/05/31	4	100.05	1	99.90	98.40	3	4,251	0.07%
2021/05/28	3	97.80	0	0.00	97.50	3	4,222	0.07%
2021/05/27	3	99.60	3	99.97	100.00	0	4,226	0.00%
2021/05/26	1	101.00	1	100.50	101.00	0	4,226	0.00%
2021/05/25	7	99.27	2	99.90	99.10	5	4,220	0.12%
2021/05/24	1	98.10	0	0.00	98.10	1	4,214	0.02%
2021/05/21	0	0.00	3	94.43	94.90	-3	4,210	-0.07%
2021/05/20	4.2	93.59	2	93.25	92.20	2.2	4,221	0.05%
2021/05/19	4	94.30	2	94.65	94.60	2	4,217	0.05%
2021/05/18	7	93.66	5	93.82	96.00	2	4,219	0.05%
2021/05/17	5	89.00	2	91.65	89.10	3	4,222	0.07%
2021/05/14	2	94.40	1	95.50	93.50	1	4,194	0.02%
2021/05/13	8	90.71	11	90.42	93.50	-3	4,154	-0.07%
2021/05/12	34	98.31	33	93.90	92.30	1	4,101	0.02%
2021/05/11	4	105.25	0.1	104.00	102.50	3.9	3,983	0.10%
2021/05/10	1	115.00	1	114.00	113.00	0	3,907	0.00%
2021/05/06	2	115.75	3	115.00	113.50	-1	3,925	-0.03%
2021/05/05	0	0.00	1	118.00	116.50	-1	3,944	-0.03%
2021/05/04	2	113.00	2	116.00	116.00	0	3,955	0.00%
2021/05/03	2	121.50	1.1	123.00	121.00	0.9	3,921	0.02%
2021/04/29	15	125.70	5	124.20	123.50	10	3,922	0.25%
2021/04/28	2	125.75	1	125.50	127.00	1	3,919	0.03%
2021/04/27	10	126.75	14	126.96	127.50	-4	3,929	-0.10%
2021/04/26	4	123.50	2	122.50	122.50	2	3,878	0.05%
2021/04/23	5	124.00	0	0.00	123.00	5	3,862	0.13%
2021/04/22	29	126.81	12	126.25	123.00	17	3,950	0.43%
2021/04/21	19	130.34	11	130.00	128.00	8	4,004	0.20%
2021/04/20	10	133.90	16	134.75	136.00	-6	3,898	-0.15%
2021/04/19	16	130.13	35.2	130.74	134.00	-19.2	3,783	-0.51%
2021/04/16	7	125.29	5.2	125.51	125.00	1.8	3,581	0.05%
2021/04/15	2.2	121.59	2	120.75	122.50	0.2	3,569	0.01%
2021/04/14	3.2	121.34	2	119.75	121.00	1.2	3,600	0.03%
2021/04/13	0	0.00	9	122.44	121.00	-9	3,775	-0.24%
2021/04/12	4	121.25	1	122.50	120.00	3	3,879	0.08%
2021/04/08	2	124.50	1.3	124.90	125.00	0.7	3,886	0.02%
2021/04/07	15	124.90	1	125.50	124.00	14	3,884	0.36%
2021/04/06	2	124.00	4	124.13	124.00	-2	3,883	-0.05%
2021/04/01	5	123.70	2.1	123.52	123.50	2.9	3,887	0.08%
2021/03/31	0	125.50	1	127.00	125.50	-1	3,869	-0.03%
2021/03/30	2	129.00	10	129.20	128.00	-8	3,847	-0.21%
2021/03/29	2	127.50	4	127.63	127.50	-2	3,781	-0.05%
2021/03/26	3	127.17	1	126.50	126.50	2	3,788	0.05%
2021/03/25	3	127.17	5	128.30	127.50	-2	3,772	-0.05%
2021/03/24	2	126.50	3	126.50	126.00	-1	3,731	-0.03%
2021/03/23	16	128.41	30	129.28	126.50	-14	3,721	-0.38%
2021/03/22	3	126.33	1.1	126.09	126.50	1.9	3,646	0.05%
2021/03/19	3	125.33	6	125.42	126.00	-3	3,650	-0.08%
2021/03/18	2	125.75	3	126.00	126.00	-1	3,640	-0.03%
2021/03/17	9.1	124.18	9	124.94	124.00	0.1	3,625	0.00%
2021/03/16	15	128.40	11	125.41	123.00	4	3,601	0.11%
2021/03/15	8.1	129.37	2.5	128.41	129.50	5.5	3,546	0.16%
2021/03/12	19	128.89	20	127.90	127.00	-1	3,554	-0.03%
2021/03/11	5.3	126.27	11	127.23	128.00	-5.7	3,526	-0.16%
2021/03/10	14.3	124.07	25.1	124.03	127.00	-10.8	3,451	-0.31%
2021/03/09	29	121.78	25.2	120.83	123.00	3.8	3,259	0.12%
2021/03/08	2	117.75	1	116.02	114.50	1	3,061	0.03%
2021/03/05	0.1	116.00	3	114.83	116.50	-2.9	3,109	-0.09%
2021/03/04	5	113.90	5	114.80	112.50	0	3,068	0.00%
2021/03/03	0	112.00	0	0.00	113.00	0	3,050	0.00%
2021/02/26	4.1	112.25	2	110.50	111.50	2.1	3,101	0.07%
2021/02/25	0	0.00	1	111.50	110.50	-1	3,081	-0.03%
2021/02/24	1	110.00	2	111.00	110.00	-1	3,104	-0.03%
2021/02/23	1	111.50	0	0.00	112.00	1	3,110	0.03%
2021/02/22	1	113.00	2	112.75	113.00	-1	3,100	-0.03%
2021/02/19	3	109.17	1	109.50	109.50	2	3,087	0.06%
2021/02/18	2	109.75	1	109.50	109.50	1	3,109	0.03%
2021/02/17	3	108.67	1	112.00	108.50	2	3,109	0.06%
2021/02/05	1	112.50	2	113.50	112.50	-1	3,114	-0.03%
2021/02/04	1	112.50	1	112.00	112.50	0	3,127	0.00%
2021/02/03	2	112.50	1	113.50	112.00	1	3,145	0.03%
2021/01/29	1	114.00	0	0.00	112.50	1	3,301	0.03%
2021/01/28	2	116.00	3	116.00	115.50	-1	3,295	-0.03%
2021/01/27	0	0.00	4	118.25	118.50	-4	3,314	-0.12%
2021/01/26	6	116.92	6	116.33	115.50	0	3,302	0.00%
2021/01/25	2	117.00	0	0.00	116.50	2	3,325	0.06%
2021/01/22	0	0.00	2	115.50	115.50	-2	3,345	-0.06%
2021/01/21	1	113.00	1	113.00	112.00	0	3,336	0.00%
2021/01/20	2.3	114.06	2	116.25	112.50	0.3	3,354	0.01%
2021/01/19	0	0.00	2	119.25	117.50	-2	3,320	-0.06%
2021/01/18	1	118.50	1	118.00	119.00	0	3,310	0.00%
2021/01/15	16	120.69	17	121.62	118.50	-1	3,295	-0.03%
2021/01/14	16	121.28	26.2	121.13	124.50	-10.2	3,177	-0.32%
2021/01/13	3	118.83	2	119.25	119.50	1	3,025	0.03%
2021/01/12	3	118.17	1	119.00	117.50	2	3,018	0.07%
2021/01/11	0	0.00	5	118.90	119.00	-5	3,012	-0.17%
2021/01/08	15	117.97	5	118.40	117.50	10	2,992	0.33%
2021/01/07	15	119.03	5	120.10	119.00	10	2,966	0.34%
2021/01/06	26.3	123.61	17	121.85	119.50	9.3	2,952	0.31%
2021/01/05	6	119.58	31	119.50	121.50	-25	2,760	-0.91%
2021/01/04	8	117.50	15	117.80	117.50	-7	2,677	-0.26%
2020/12/31	1	114.50	3	114.67	114.50	-2	2,643	-0.08%
2020/12/30	1	114.50	3	115.00	114.50	-2	2,644	-0.08%
2020/12/29	1	114.00	0	0.00	114.00	1	2,654	0.04%
2020/12/28	0	0.00	8	115.00	114.50	-8	2,635	-0.30%
2020/12/25	2	114.25	2	114.25	114.00	0	2,621	0.00%
2020/12/24	0	0.00	3	114.33	113.00	-3	2,621	-0.11%
2020/12/23	3	111.50	1	112.00	112.00	2	2,620	0.08%
2020/12/22	10	112.55	6	113.75	111.00	4	2,664	0.15%
2020/12/21	3	111.33	1	111.00	111.50	2	2,716	0.07%
2020/12/18	1	111.00	3	111.67	111.00	-2	2,722	-0.07%
2020/12/17	1	111.50	1	112.00	111.50	0	2,741	0.00%
2020/12/15	3	110.17	1	108.50	109.00	2	2,757	0.07%
2020/12/14	26	112.48	25	112.00	112.00	1	2,793	0.04%
2020/12/11	2	113.50	2	113.50	112.50	0	2,815	0.00%
2020/12/10	0	0.00	1	114.00	114.00	-1	2,877	-0.03%
2020/12/09	0	0.00	3	116.67	116.50	-3	2,928	-0.10%
2020/12/08	0	0.00	1	118.00	117.50	-1	2,883	-0.03%
2020/12/07	34	117.81	29	118.33	118.50	5	2,859	0.17%
2020/12/04	8	115.69	1	117.50	115.50	7	2,824	0.25%
2020/12/03	2	116.75	0	0.00	116.50	2	2,823	0.07%
2020/12/02	9	118.61	5	118.60	118.50	4	2,858	0.14%
2020/12/01	8	116.88	9	117.11	118.00	-1	2,921	-0.03%
2020/11/30	5	114.30	3	114.17	113.50	2	2,918	0.07%
2020/11/27	6	115.50	7	115.50	116.00	-1	3,064	-0.03%
2020/11/26	2.3	114.13	0	0.00	115.00	2.3	3,599	0.06%
2020/11/25	0	0.00	1	110.00	110.50	-1	3,624	-0.03%
2020/11/24	4	111.38	3	111.50	111.50	1	3,761	0.03%
2020/11/23	5	111.50	6	111.08	111.00	-1	3,819	-0.03%
2020/11/20	6	110.92	5	110.60	110.00	1	3,816	0.03%
2020/11/19	1	109.50	1	109.50	109.50	0	3,830	0.00%
2020/11/18	2	110.50	3	110.50	110.00	-1	3,880	-0.03%
2020/11/17	5	110.40	2	111.00	110.00	3	3,976	0.08%
2020/11/16	1	108.00	2	109.25	109.50	-1	4,141	-0.02%
2020/11/13	2	107.25	0	0.00	108.00	2	4,365	0.05%
2020/11/12	1	109.50	0	0.00	109.50	1	4,444	0.02%
2020/11/11	0	0.00	2	110.50	111.00	-2	4,484	-0.04%
2020/11/10	1	110.00	1	110.50	110.00	0	4,617	0.00%
2020/11/09	25	111.86	4	111.63	111.00	21	4,731	0.44%
2020/11/06	2	114.50	1	114.50	114.50	1	4,700	0.02%
2020/11/05	1	116.50	1	117.00	117.00	0	4,779	0.00%
2020/11/04	0	0.00	2	117.00	117.00	-2	4,942	-0.04%
2020/11/03	3	115.50	5	114.00	115.00	-2	5,394	-0.04%
2020/11/02	26	110.12	4.5	110.44	110.50	21.5	5,623	0.38%
2020/10/30	3	113.67	1	113.00	113.50	2	5,708	0.04%
2020/10/29	3	114.67	3	114.50	117.50	0	5,778	0.00%
2020/10/28	19	117.45	10	116.85	116.50	9	5,863	0.15%
2020/10/27	2	119.25	1	120.50	119.50	1	6,171	0.02%
2020/10/26	2	122.00	3	120.50	120.00	-1	6,258	-0.02%
2020/10/22	1	122.00	1	124.50	122.00	0	6,686	0.00%
2020/10/19	0	0.00	1	122.50	122.00	-1	7,645	-0.01%
2020/10/16	1	122.50	0	0.00	121.00	1	8,560	0.01%
2020/10/15	1	121.50	1	123.00	121.50	0	9,069	0.00%
2020/10/14	2	124.00	4	123.00	122.50	-2	9,184	-0.02%
2020/10/12	3	121.83	1	122.50	122.50	2	9,860	0.02%
2020/10/08	2	127.00	2	128.00	125.00	0	9,995	0.00%
2020/10/07	1	127.50	1	127.00	127.50	0	10,055	0.00%
2020/10/06	6	127.58	5	128.30	127.50	1	10,192	0.01%
2020/10/05	1	124.00	2	125.00	125.50	-1	10,237	-0.01%
2020/09/29	1	124.50	32	124.52	125.00	-31	10,374	-0.30%
2020/09/28	5	123.10	1	124.50	125.00	4	10,511	0.04%
2020/09/25	1	122.00	4	120.63	122.00	-3	10,639	-0.03%
2020/09/24	11	124.95	7	125.00	122.50	4	10,775	0.04%
2020/09/23	3	129.00	1	129.00	128.50	2	10,755	0.02%
2020/09/22	13	129.65	6	129.17	129.50	7	10,872	0.06%
2020/09/21	5	132.00	1	132.00	130.50	4	10,890	0.04%
2020/09/18	13	133.19	10	133.50	133.50	3	10,911	0.03%
2020/09/17	9	135.56	13	135.65	134.00	-4	10,952	-0.04%
2020/09/16	13	134.58	12	134.96	134.50	1	10,910	0.01%
2020/09/15	9	134.00	24	134.85	134.00	-15	10,929	-0.14%
2020/09/14	11	128.18	10	129.70	131.50	1	10,917	0.01%
2020/09/11	10	129.40	5	130.60	129.50	5	10,981	0.05%
2020/09/10	4	131.38	6	131.42	130.50	-2	11,090	-0.02%
2020/09/09	8	129.88	4	130.50	131.50	4	11,193	0.04%
2020/09/08	5	130.40	10	131.05	130.00	-5	11,225	-0.04%
2020/09/07	26	133.10	21	132.31	131.50	5	11,287	0.04%
2020/09/04	16	132.44	30	131.49	135.00	-14	11,405	-0.12%
2020/09/03	22	133.68	16	132.94	131.50	6	11,350	0.05%
2020/09/02	66	134.86	51	134.60	134.00	15	11,328	0.13%
2020/09/01	102	137.40	99	137.69	137.50	3	11,275	0.03%	大買/
2020/08/31	24	129.00	21	129.72	130.00	3	10,796	0.03%
2020/08/28	16	129.59	23	128.63	131.50	-7	10,889	-0.06%
2020/08/27	6	125.67	10	125.90	126.00	-4	10,962	-0.04%
2020/08/26	6	124.58	7	124.93	124.50	-1	11,319	-0.01%
2020/08/25	15	123.57	8	123.75	126.00	7	11,620	0.06%
2020/08/24	15	121.13	15	120.23	122.50	0	11,772	0.00%
2020/08/21	17	120.65	14	119.39	121.50	3	11,874	0.03%
2020/08/20	37	117.64	36	118.11	116.00	1	11,894	0.01%
2020/08/19	32.1	124.72	34	124.24	122.50	-2	11,893	-0.02%
2020/08/18	18	130.42	6	131.33	129.00	12	12,032	0.10%
2020/08/17	20	135.65	18	134.75	134.50	2	12,393	0.02%
2020/08/14	25	135.36	21	135.71	135.00	4	12,593	0.03%
2020/08/13	13	134.42	21	134.17	133.50	-8	12,455	-0.06%
2020/08/12	10	132.05	14	131.89	132.50	-4	12,325	-0.03%
2020/08/11	12	131.46	10	131.65	131.50	2	12,285	0.02%
2020/08/10	22	131.84	31	131.98	132.00	-9	12,368	-0.07%
2020/08/07	107	134.84	79	134.52	129.50	28	12,267	0.23%	大買/
2020/08/06	42	130.74	48	131.43	133.50	-6	11,784	-0.05%
2020/08/05	17	136.50	20	136.13	136.00	-3	11,551	-0.03%
2020/08/04	29	133.33	21	133.24	135.50	8	11,474	0.07%
2020/08/03	25	135.08	22	135.48	133.50	3	11,398	0.03%
2020/07/31	57	135.96	63	136.85	137.50	-6	11,367	-0.05%
2020/07/30	16	130.91	11	130.50	132.00	5	11,039	0.05%
2020/07/29	25	130.32	26	129.94	131.00	-1	10,973	-0.01%
2020/07/28	39	135.17	52	131.99	128.50	-13	10,858	-0.12%
2020/07/27	55	136.26	38	135.55	134.50	17	10,603	0.16%
2020/07/24	81	137.75	66	138.15	134.00	15	10,429	0.14%
2020/07/23	65	138.46	62	138.21	139.50	3	10,057	0.03%
2020/07/22	139	135.31	134	135.84	136.50	5	9,822	0.05%	大買/大賣/
2020/07/21	47	127.51	84.1	127.97	130.00	-37.1	8,920	-0.42%
2020/07/20	16	118.63	15	119.37	118.50	1	8,419	0.01%
2020/07/17	75	121.05	76	121.62	118.00	-1	8,331	-0.01%
2020/07/16	36	119.81	49	119.61	122.00	-13	8,114	-0.16%
2020/07/15	20	116.20	7	117.36	115.50	13	7,685	0.17%
2020/07/14	12	114.75	14	113.75	112.50	-2	7,591	-0.03%
2020/07/13	7	116.71	7	117.43	117.50	0	7,548	0.00%
2020/07/10	5	112.70	6	113.08	111.50	-1	7,434	-0.01%
2020/07/09	11	115.91	8.4	115.98	115.00	2.6	7,393	0.04%
2020/07/08	8	116.00	8	116.06	116.50	0	7,346	0.00%
2020/07/07	12	118.42	13	116.38	115.00	-1	7,287	-0.01%
2020/07/06	9	120.72	129	119.84	119.50	-120	7,182	-1.67%	大賣/鉅額交易
2020/07/03	27	119.26	30	118.68	120.00	-3	7,072	-0.04%
2020/07/02	19	115.74	13	116.00	115.50	6	6,943	0.09%
2020/07/01	27	116.19	23	115.50	116.00	4	6,917	0.06%
2020/06/30	9	111.56	5	111.20	112.50	4	6,796	0.06%
2020/06/29	7	110.14	7	110.14	110.00	0	6,779	0.00%
2020/06/24	1	112.50	6	111.58	112.00	-5	6,751	-0.07%
2020/06/23	3	109.17	2	110.50	109.50	1	6,751	0.01%
2020/06/22	6	110.17	9	110.44	110.50	-3	6,764	-0.04%
2020/06/19	13	111.96	7	111.43	111.00	6	6,750	0.09%
2020/06/18	16	112.72	23	111.63	114.00	-7	6,698	-0.10%
2020/06/17	21	109.21	17	109.65	108.50	4	6,578	0.06%
2020/06/16	16	110.56	4	110.38	111.00	12	6,491	0.18%
2020/06/15	13	113.58	11	112.68	111.50	2	6,449	0.03%
2020/06/12	5	111.50	19	110.21	112.00	-14	6,411	-0.22%
2020/06/11	25	115.24	27	115.02	113.00	-2	6,364	-0.03%
2020/06/10	11	120.54	15	120.17	119.50	-4	6,260	-0.06%
2020/06/09	19	121.34	16	120.94	121.50	3	6,260	0.05%
2020/06/08	14	123.11	20	122.85	121.00	-6	6,264	-0.10%
2020/06/05	32	122.34	23	122.00	121.50	9	6,155	0.15%
2020/06/04	55.1	120.45	34	121.24	120.50	21.1	6,077	0.35%
2020/06/03	17	122.71	15	122.47	124.50	2	5,954	0.03%
2020/06/02	51	119.60	80	119.29	123.00	-29	5,747	-0.50%
2020/06/01	60	116.98	60	117.36	116.00	0	5,326	0.00%
2020/05/29	29.3	112.12	39	113.79	113.50	-9.7	5,002	-0.19%
2020/05/28	21	112.36	11	112.45	109.00	10	4,810	0.21%
2020/05/27	27	112.09	6	112.58	112.00	21	4,665	0.45%
2020/05/26	43	114.99	33	114.68	114.00	10	4,554	0.22%
2020/05/25	68	113.57	70	113.39	116.50	-2	4,357	-0.05%
2020/05/22	156	108.69	155	109.27	107.50	1	3,983	0.03%	大買/大賣/
2020/05/21	11	101.81	34	103.82	104.50	-23	3,506	-0.66%
2020/05/20	1	95.10	3	95.17	95.10	-2	3,249	-0.06%
2020/05/19	4	94.75	3	95.20	94.90	1	3,248	0.03%
2020/05/18	11	96.12	13	95.95	94.60	-2	3,298	-0.06%
2020/05/15	7	100.10	2	96.60	97.80	5	3,285	0.15%
2020/05/14	0	0.00	3	99.77	102.00	-3	3,105	-0.10%
2020/05/13	1	98.70	1	98.00	99.00	0	3,034	0.00%
2020/05/11	3	99.37	4	100.38	99.00	-1	3,002	-0.03%
2020/05/08	0	0.00	2	97.25	97.30	-2	2,944	-0.07%
2020/05/07	3	94.90	6	94.20	95.80	-3	2,923	-0.10%
2020/05/06	1	95.40	6	94.68	94.30	-5	2,866	-0.17%
2020/05/05	5	95.88	4	95.35	95.50	1	2,860	0.03%
2020/05/04	0	0.00	7	93.90	95.80	-7	2,839	-0.25%
2020/04/30	4	96.23	2	95.65	95.60	2	2,816	0.07%
2020/04/29	5	93.70	3	93.80	95.20	2	2,813	0.07%
2020/04/28	2	92.15	5	92.12	91.90	-3	2,749	-0.11%
2020/04/27	9	93.19	9	93.58	92.90	0	2,796	0.00%
2020/04/24	8	89.81	6	89.17	90.30	2	2,685	0.07%
2020/04/23	0	0.00	6	89.07	88.40	-6	2,680	-0.22%
2020/04/22	7	87.21	9	86.98	88.20	-2	2,666	-0.08%
2020/04/21	3	87.67	2	88.00	85.80	1	2,634	0.04%
2020/04/20	4	88.65	5	88.70	89.20	-1	2,606	-0.04%
2020/04/17	13	88.86	9	88.36	87.40	4	2,588	0.15%
2020/04/16	5	86.74	4.3	87.15	87.30	0.7	2,506	0.03%
2020/04/15	5	86.02	0	0.00	85.50	5	2,469	0.20%
2020/04/14	1	85.30	3.6	84.60	85.30	-2.6	2,460	-0.11%
2020/04/13	8	84.84	7	83.97	83.70	1	2,483	0.04%
2020/04/10	0	0.00	41	83.33	83.00	-41	2,489	-1.65%
2020/04/09	5	83.26	63	83.32	83.10	-58	2,533	-2.29%
2020/04/08	2	84.55	6	84.72	85.20	-4	2,553	-0.16%
2020/04/07	19	83.76	16	84.09	84.20	3	2,538	0.12%
2020/04/06	5	80.26	3	80.20	80.00	2	2,505	0.08%
2020/04/01	0	0.00	1	80.10	80.30	-1	2,512	-0.04%
2020/03/31	0	0.00	7	79.39	79.40	-7	2,615	-0.27%
2020/03/30	2	77.00	1	78.00	78.50	1	2,623	0.04%
2020/03/27	12	79.72	5	80.00	78.30	7	2,614	0.27%
2020/03/26	2	76.95	3.4	77.03	78.30	-1.4	2,580	-0.06%
2020/03/25	6	77.12	0	0.00	76.20	6	2,556	0.23%
2020/03/24	0	0.00	1	73.00	73.30	-1	2,532	-0.04%
2020/03/23	2	68.10	3	66.57	68.60	-1	2,516	-0.04%
2020/03/20	1	69.60	4	69.65	69.70	-3	2,545	-0.12%
2020/03/19	3	65.37	3	68.13	63.40	0	2,557	0.00%
2020/03/18	1	74.60	1	72.90	70.40	0	2,483	0.00%
2020/03/17	4	74.20	2	74.25	72.60	2	2,468	0.08%
2020/03/16	12	76.22	14	76.42	73.80	-2	2,427	-0.08%
2020/03/13	6	72.52	9	73.07	73.60	-3	2,353	-0.13%
2020/03/12	99	81.64	39	80.76	79.90	60	2,294	2.61%
2020/03/11	9	89.83	5.9	90.51	88.60	3.1	2,257	0.14%
2020/03/10	1	89.00	14	89.84	89.90	-13	2,313	-0.56%
2020/03/09	17	90.15	2	92.10	89.10	15	2,476	0.61%
2020/03/06	38	96.46	2	96.35	95.90	36	2,480	1.45%
2020/03/05	3	98.13	1.7	100.08	98.00	1.3	2,527	0.05%
2020/03/04	2	97.70	3.2	97.85	97.80	-1.2	2,543	-0.05%
2020/03/03	5	99.58	5	100.30	99.10	0	2,584	0.00%
2020/03/02	8	98.34	22	99.68	97.90	-14	2,576	-0.54%
2020/02/27	26	99.08	7	99.06	98.20	19	2,568	0.74%
2020/02/26	1	102.50	1	102.00	102.00	0	2,558	0.00%
2020/02/25	0	0.00	11	101.45	103.00	-11	2,563	-0.43%
2020/02/24	3	101.67	0	0.00	101.50	3	2,575	0.12%
2020/02/21	3	103.50	0	0.00	103.50	3	2,588	0.12%
2020/02/20	1	103.50	1	103.00	103.00	0	2,607	0.00%
2020/02/19	15	105.13	7	104.29	103.50	8	2,687	0.30%
2020/02/18	2	102.50	53	102.22	103.00	-51	2,677	-1.90%
2020/02/14	0	0.00	2	101.50	101.50	-2	2,749	-0.07%
2020/02/13	4	100.63	42	100.61	100.50	-38	2,869	-1.32%
2020/02/12	1	101.50	15	101.07	101.50	-14	2,945	-0.48%
2020/02/11	4	98.95	2.4	99.27	98.80	1.6	3,013	0.05%
2020/02/10	44	96.39	1.6	96.71	96.10	42.4	3,287	1.29%
2020/02/07	18	98.42	2	99.20	97.50	16	3,404	0.47%
2020/02/06	47	100.78	3	100.67	100.50	44	3,455	1.27%
2020/02/05	22	100.77	20	100.00	100.00	2	3,669	0.05%
2020/02/04	1	100.50	1	101.00	102.00	0	3,755	0.00%
2020/02/03	4	98.75	4	96.33	99.20	0	3,785	0.00%
2020/01/31	2	101.00	3	101.50	101.00	-1	3,780	-0.03%
2020/01/30	29	100.14	27	100.19	101.00	2	3,927	0.05%
2020/01/20	3	110.67	2.5	110.60	110.50	0.5	3,904	0.01%
2020/01/17	6	112.08	7	111.50	110.50	-1	3,942	-0.03%
2020/01/16	3	109.67	4.5	110.11	110.00	-1.5	3,947	-0.04%
2020/01/15	1	109.00	9	109.50	109.50	-8	3,989	-0.20%
2020/01/14	5	110.00	7	109.93	110.00	-2	4,072	-0.05%
2020/01/13	2	108.75	0	0.00	108.50	2	4,115	0.05%
2020/01/10	15	106.37	3	107.00	106.00	12	4,140	0.29%
2020/01/09	3	106.50	1	107.00	107.00	2	4,187	0.05%
2020/01/08	15	105.33	3	105.83	105.00	12	4,297	0.28%
2020/01/07	10	106.95	12	106.50	107.00	-2	4,565	-0.04%
2020/01/06	8	109.88	1	110.00	109.00	7	4,585	0.15%
2020/01/03	8	112.38	8	112.06	112.50	0	4,574	0.00%
2020/01/02	6	114.25	33	115.27	114.00	-27	4,556	-0.59%
2019/12/31	1.5	112.33	4	112.13	113.00	-2.5	4,549	-0.05%
2019/12/30	4	112.38	1	112.50	112.00	3	4,654	0.06%
2019/12/27	6	112.75	3	112.67	113.50	3	4,644	0.06%
2019/12/26	12	112.79	58	112.33	113.00	-46	4,617	-1.00%
2019/12/25	17	111.41	29	110.95	111.00	-12	4,522	-0.27%
2019/12/24	5	108.70	3	108.67	108.50	2	4,542	0.04%
2019/12/23	49	108.89	12	109.42	108.50	37	4,561	0.81%
2019/12/20	12	111.50	1	112.00	111.50	11	4,551	0.24%
2019/12/19	9	110.94	6	111.17	111.00	3	4,548	0.07%
2019/12/18	1	110.50	5	110.50	110.50	-4	4,552	-0.09%
2019/12/17	44	110.53	5	110.60	110.00	39	4,641	0.84%
2019/12/16	8	108.56	8	108.69	109.50	0	4,607	0.00%
2019/12/13	11	107.09	0	0.00	107.00	11	4,581	0.24%
2019/12/12	2	108.25	3	108.33	108.00	-1	4,586	-0.02%
2019/12/11	52	108.00	1	108.50	108.50	51	4,576	1.11%
2019/12/10	0	0.00	2	107.00	108.00	-2	4,598	-0.04%
2019/12/09	3	106.67	3	107.33	106.50	0	4,602	0.00%
2019/12/06	9	107.94	10	108.20	107.50	-1	4,598	-0.02%
2019/12/05	15	108.03	13	108.08	108.00	2	4,577	0.04%
2019/12/04	32	107.72	30	106.92	105.50	2	4,551	0.04%
2019/12/03	5	106.70	6	106.17	106.50	-1	4,388	-0.02%
2019/12/02	9	105.17	15	105.97	108.50	-6	4,339	-0.14%
2019/11/29	1	104.00	6	104.50	105.50	-5	4,296	-0.12%
2019/11/28	4	104.38	7.6	104.60	104.50	-3.6	4,313	-0.08%
2019/11/27	2	103.50	0.2	104.00	103.50	1.8	4,355	0.04%
2019/11/26	8	103.25	11	103.00	103.00	-3	4,669	-0.06%
2019/11/25	5	103.30	18	102.94	103.00	-13	4,724	-0.28%
2019/11/22	1	101.50	4	102.00	102.50	-3	4,760	-0.06%
2019/11/21	2	101.75	35	101.49	101.50	-33	4,814	-0.69%
2019/11/20	58	101.01	21	101.48	101.50	37	4,856	0.76%
2019/11/19	10	101.05	14	101.96	102.00	-4	4,897	-0.08%
2019/11/18	37	101.36	22	101.73	101.00	15	4,930	0.30%
2019/11/15	8	101.63	16	101.78	104.00	-8	4,943	-0.16%
2019/11/14	26	99.68	20	99.52	99.30	6	4,983	0.12%
2019/11/13	9	100.89	6	101.17	100.50	3	5,019	0.06%
2019/11/12	26	101.50	42	101.48	103.50	-16	5,072	-0.32%
2019/11/11	23	102.61	13	102.77	101.00	10	5,122	0.20%
2019/11/08	24	105.33	19	105.53	105.50	5	5,198	0.10%
2019/11/07	83	107.89	46	108.95	106.50	37	5,292	0.70%
2019/11/06	38	115.22	14	116.00	114.50	24	5,073	0.47%
2019/11/05	16	118.84	12	118.92	118.50	4	5,066	0.08%
2019/11/04	17	120.35	15	120.60	119.00	2	5,250	0.04%
2019/11/01	6	116.25	9	116.28	117.50	-3	5,159	-0.06%
2019/10/31	6	116.17	3	115.83	114.50	3	5,222	0.06%
2019/10/30	1	114.50	2	115.25	115.50	-1	5,380	-0.02%
2019/10/29	22	116.07	28	116.41	114.50	-6	5,524	-0.11%
2019/10/28	3	114.67	1	115.50	114.00	2	5,422	0.04%
2019/10/25	6	114.67	9	113.83	113.50	-3	5,410	-0.06%
2019/10/24	3	114.83	8.1	113.78	115.00	-5.1	5,457	-0.09%
2019/10/23	7	113.79	6	113.83	112.50	1	5,474	0.02%
2019/10/22	18	115.50	9	114.94	114.00	9	5,482	0.16%
2019/10/21	21	112.12	22	112.52	114.00	-1	5,434	-0.02%
2019/10/18	7	114.07	8	114.31	114.50	-1	5,426	-0.02%
2019/10/17	5	113.10	8	113.56	114.00	-3	5,422	-0.06%
2019/10/16	17	113.50	13	113.73	112.50	4	5,468	0.07%
2019/10/15	34	113.74	43	114.40	115.50	-9	5,395	-0.17%
2019/10/14	3	110.00	9	109.33	109.50	-6	5,187	-0.12%
2019/10/09	1	107.00	3	106.33	107.00	-2	5,140	-0.04%
2019/10/08	3	107.00	13	107.54	106.50	-10	5,135	-0.19%
2019/10/07	19	110.26	11.8	109.85	108.50	7.2	5,158	0.14%
2019/10/04	10	110.25	16	110.31	110.50	-6	5,126	-0.12%
2019/10/03	0	0.00	4	106.00	107.00	-4	5,037	-0.08%
2019/10/02	2	105.75	7	105.93	106.50	-5	5,069	-0.10%
2019/10/01	6	105.33	2	105.25	106.00	4	5,084	0.08%
2019/09/27	10	105.55	6	106.75	104.50	4	5,162	0.08%
2019/09/26	2	108.50	3	109.67	108.00	-1	5,268	-0.02%
2019/09/25	6	109.08	3	108.67	108.50	3	5,527	0.05%
2019/09/24	2	110.50	2	109.50	109.50	0	5,571	0.00%
2019/09/23	6	110.08	4	110.01	110.00	2	5,574	0.04%
2019/09/20	12	110.29	36	110.33	110.00	-24	5,569	-0.43%
2019/09/19	5	107.70	8	108.13	107.50	-3	5,471	-0.05%
2019/09/18	9	108.39	1	109.00	108.00	8	5,468	0.15%
2019/09/17	1	107.50	12	108.00	108.00	-11	5,495	-0.20%
2019/09/16	1	107.50	0	0.00	107.00	1	5,517	0.02%
2019/09/12	9	107.94	5	108.10	107.50	4	5,548	0.07%
2019/09/11	8	107.25	1	107.00	107.00	7	5,573	0.13%
2019/09/10	3	106.83	2	105.75	107.00	1	5,597	0.02%
2019/09/09	0	0.00	2	106.50	106.50	-2	5,605	-0.04%
2019/09/06	7	106.36	9	106.83	106.00	-2	5,599	-0.04%
2019/09/05	8	105.81	10	105.50	105.50	-2	5,584	-0.04%
2019/09/03	3	104.50	5	105.40	104.50	-2	5,692	-0.04%
2019/09/02	3	104.50	34	104.49	105.50	-31	5,694	-0.54%
2019/08/30	11	103.91	6	103.83	103.00	5	5,693	0.09%
2019/08/29	84	103.20	51	103.56	102.00	33	5,648	0.58%
2019/08/28	16	111.16	7	111.00	111.00	9	5,357	0.17%
2019/08/27	8	113.31	10	113.45	113.00	-2	5,333	-0.04%
2019/08/26	6	112.42	14	111.61	111.50	-8	5,369	-0.15%
2019/08/23	19	116.16	23	115.33	115.50	-4	5,506	-0.07%
2019/08/22	9	116.83	7	116.07	115.00	2	5,504	0.04%
2019/08/21	10	116.45	10.6	115.77	117.00	-0.6	5,455	-0.01%
2019/08/20	11	116.91	14.2	116.95	115.00	-3.2	5,406	-0.06%
2019/08/19	12	117.17	6	117.17	117.50	6	5,331	0.11%
2019/08/16	24	115.71	19	116.42	115.50	5	5,295	0.09%
2019/08/15	22	115.95	39	115.22	116.50	-17	5,240	-0.32%
2019/08/14	32	116.59	26	115.69	115.50	6	5,166	0.12%
2019/08/13	24	113.13	26	113.65	113.00	-2	5,005	-0.04%
2019/08/12	16	112.25	16.2	112.52	112.50	-0.2	4,893	0.00%
2019/08/08	2	108.75	2	108.75	108.50	0	4,765	0.00%
2019/08/07	15	108.13	5	107.50	105.50	10	4,739	0.21%
2019/08/06	35	107.83	32	107.66	108.00	3	4,698	0.06%
2019/08/05	9	109.83	15	109.40	110.50	-6	4,505	-0.13%
2019/08/02	23	109.00	8	107.88	107.00	15	4,501	0.33%
2019/08/01	29	116.05	25	115.86	114.00	4	4,473	0.09%
2019/07/31	26	113.94	37	114.46	116.00	-11	4,434	-0.25%
2019/07/30	16	109.78	22	110.73	108.50	-6	4,454	-0.13%
2019/07/29	3	112.00	6	111.92	112.00	-3	4,464	-0.07%
2019/07/26	11	113.23	17.4	112.95	112.50	-6.4	4,483	-0.14%
2019/07/25	11	110.73	10	110.75	111.00	1	4,420	0.02%
2019/07/24	7	108.64	17	108.21	110.50	-10	4,417	-0.23%
2019/07/23	6	107.17	4	107.38	107.00	2	4,453	0.04%
2019/07/22	19	106.03	14	105.64	105.50	5	4,471	0.11%
2019/07/19	1	108.00	1	108.00	107.50	0	4,466	0.00%
2019/07/18	22	110.77	8	111.00	108.50	14	4,515	0.31%
2019/07/17	4	111.88	5	111.50	112.00	-1	4,528	-0.02%
2019/07/16	12	111.63	30	111.13	111.00	-18	4,675	-0.38%
2019/07/15	2	108.75	6	108.58	109.50	-4	4,692	-0.09%
2019/07/12	5	108.40	20	107.65	107.50	-15	4,868	-0.31%
2019/07/11	33	109.79	14	109.68	109.50	19	5,055	0.38%
2019/07/10	2	106.50	22	106.43	107.00	-20	5,249	-0.38%
2019/07/09	28	105.98	10	105.65	105.50	18	5,295	0.34%
2019/07/08	27	109.30	14	108.04	108.00	13	5,316	0.24%
2019/07/05	26	109.27	21	110.14	110.50	5	5,400	0.09%
2019/07/04	15	111.13	29	112.05	110.00	-14	5,454	-0.26%
2019/07/03	40.2	111.13	26	110.63	108.50	14.2	5,585	0.25%
2019/07/02	32	108.95	29	108.29	110.50	3	5,647	0.05%
2019/07/01	5	104.10	7	104.36	104.00	-2	5,436	-0.04%
2019/06/28	1	101.50	4.4	102.34	101.50	-3.4	5,469	-0.06%
2019/06/27	4	102.63	1	104.00	102.50	3	5,553	0.05%
2019/06/26	4	102.88	0	0.00	102.50	4	5,583	0.07%
2019/06/25	1	103.00	1	104.50	102.50	0	5,622	0.00%
2019/06/24	19	104.53	14	104.32	104.50	5	5,653	0.09%
2019/06/21	5	103.00	12	103.42	103.00	-7	5,637	-0.12%
2019/06/20	0	0.00	4	102.13	104.00	-4	5,660	-0.07%
2019/06/19	2	101.00	3	100.83	101.00	-1	5,717	-0.02%
2019/06/18	0	0.00	5	103.30	102.50	-5	5,717	-0.09%
2019/06/17	3	102.83	4	103.00	103.00	-1	5,767	-0.02%
2019/06/14	0	102.50	2	102.00	102.50	-2	6,003	-0.03%
2019/06/13	6	101.42	4	102.00	101.00	2	6,138	0.03%
2019/06/12	2	102.25	3	102.50	102.50	-1	6,269	-0.02%
2019/06/11	18	102.08	13	102.73	102.50	5	6,327	0.08%
2019/06/10	5	99.94	6	99.65	99.40	-1	6,364	-0.02%
2019/06/06	6	98.90	6	98.75	98.10	0	6,579	0.00%
2019/06/05	3	101.00	3	100.13	99.30	0	6,965	0.00%
2019/06/04	4	99.63	9	99.97	99.50	-5	7,446	-0.07%
2019/06/03	4	98.85	6	98.98	99.00	-2	7,636	-0.03%
2019/05/31	18	99.88	14	100.05	100.00	4	7,727	0.05%
2019/05/30	39	100.71	68	100.89	100.50	-29	7,846	-0.37%
2019/05/29	10	95.18	4	95.83	96.60	6	7,667	0.08%
2019/05/28	3	92.67	1	92.50	92.80	2	7,672	0.03%
2019/05/23	4	91.78	7	90.44	90.00	-3	7,851	-0.04%
2019/05/22	1	94.80	0	0.00	94.20	1	8,058	0.01%
2019/05/21	3	93.10	5	94.48	96.00	-2	8,096	-0.02%
2019/05/20	1	94.20	2	94.50	94.10	-1	8,124	-0.01%
2019/05/17	5	94.92	4	94.88	95.00	1	8,145	0.01%
2019/05/16	12	96.36	10	96.25	94.40	2	8,145	0.02%
2019/05/15	32	97.61	3	97.93	97.40	29	8,158	0.36%
2019/05/14	14	94.95	17	94.82	97.30	-3	8,228	-0.04%
2019/05/13	4	98.35	7	96.83	95.70	-3	8,257	-0.04%
2019/05/10	15	102.14	10	101.83	99.00	5	8,262	0.06%
2019/05/09	5	104.90	11	103.64	101.00	-6	8,387	-0.07%
2019/05/08	19	108.00	29	108.19	107.50	-10	8,408	-0.12%
2019/05/07	31	115.02	32	114.63	112.00	-1	8,469	-0.01%
2019/05/06	9	117.50	11	117.00	116.50	-2	8,308	-0.02%
2019/05/03	6	122.08	6	121.83	122.50	0	8,259	0.00%
2019/05/02	6	120.67	6	120.83	121.00	0	8,229	0.00%
2019/04/30	7	118.71	5	118.70	119.50	2	8,215	0.02%
2019/04/29	16	120.97	10	122.10	118.00	6	8,196	0.07%
2019/04/26	19	124.95	14	125.36	124.50	5	8,140	0.06%
2019/04/25	17	127.50	11	127.05	128.00	6	8,155	0.07%
2019/04/24	13	129.15	6	129.42	128.00	7	8,152	0.09%
2019/04/23	8	130.63	12	130.58	131.00	-4	8,119	-0.05%
2019/04/22	26	130.62	41	130.71	131.50	-15	8,109	-0.18%
2019/04/19	22	126.30	19	126.63	126.00	3	8,035	0.04%
2019/04/18	36	129.22	34	128.79	125.00	2	7,974	0.03%
2019/04/17	36	130.01	15	129.80	129.50	21	7,900	0.27%
2019/04/16	31	128.61	37	127.30	131.00	-6	7,798	-0.08%
2019/04/15	21	124.36	20	123.73	123.50	1	7,596	0.01%
2019/04/12	5	122.20	5	121.90	122.00	0	7,584	0.00%
2019/04/11	19	123.68	105	123.50	122.00	-86	7,591	-1.13%	大賣/
2019/04/10	11	121.00	10	121.40	122.00	1	7,474	0.01%
2019/04/09	28	125.07	22	125.14	121.50	6	7,403	0.08%
2019/04/08	19	123.47	46	123.30	124.50	-27	7,185	-0.38%
2019/04/03	15	119.00	9	119.22	119.00	6	6,979	0.09%
2019/04/02	10	117.85	7	118.14	117.50	3	6,933	0.04%
2019/04/01	82	116.67	11	117.82	118.50	71	6,851	1.04%
2019/03/29	1	115.50	1	115.50	115.00	0	6,751	0.00%
2019/03/28	11	116.77	5	116.10	115.50	6	6,743	0.09%
2019/03/27	14	119.96	20	119.98	119.50	-6	6,748	-0.09%
2019/03/26	14	118.14	6	118.25	118.00	8	6,753	0.12%
2019/03/25	10	116.75	17	116.15	116.50	-7	6,752	-0.10%
2019/03/22	25	120.28	13	120.81	119.50	12	6,696	0.18%
2019/03/21	7	122.00	5	122.20	122.00	2	6,628	0.03%
2019/03/20	17	123.06	5	123.70	121.50	12	6,608	0.18%
2019/03/19	39	126.06	36	126.17	124.50	3	6,567	0.05%
2019/03/18	21	122.21	23	122.74	122.00	-2	6,326	-0.03%
2019/03/15	25	121.96	16	121.44	119.50	9	6,244	0.14%
2019/03/14	6	121.00	13	120.62	122.00	-7	6,145	-0.11%
2019/03/13	25	121.30	25	120.78	121.50	0	6,204	0.00%
2019/03/12	59	122.29	54	121.67	120.50	5	6,147	0.08%
2019/03/11	73	122.15	59	121.88	123.50	14	6,032	0.23%
2019/03/08	41	117.45	123	120.04	121.00	-82	5,917	-1.39%	大賣/
2019/03/07	51	115.95	43	116.27	111.50	8	5,946	0.13%
2019/03/06	15	112.83	16	112.50	115.00	-1	5,825	-0.02%
2019/03/05	61	110.20	22	112.57	112.00	39	5,821	0.67%
2019/03/04	33	108.27	4	107.88	108.50	29	5,722	0.51%
2019/02/27	6	107.33	5	107.20	107.50	1	5,815	0.02%
2019/02/26	11	113.14	10	114.15	110.00	1	5,800	0.02%
2019/02/25	9	115.33	10	115.00	115.00	-1	5,793	-0.02%
2019/02/22	6	114.25	8	113.56	113.50	-2	5,782	-0.03%
2019/02/21	20	115.93	26	115.21	114.00	-6	5,915	-0.10%
2019/02/20	6	109.92	7	110.00	108.50	-1	5,700	-0.02%
2019/02/19	7	108.29	2	107.50	108.50	5	5,692	0.09%
2019/02/18	6	106.75	3	106.50	106.50	3	5,713	0.05%
2019/02/15	2	105.50	3	105.50	104.00	-1	5,808	-0.02%
2019/02/14	4	107.13	5	107.20	107.50	-1	5,874	-0.02%
2019/02/13	16	107.56	7	106.79	106.00	9	5,926	0.15%
2019/02/12	18	108.53	15	108.50	111.00	3	5,899	0.05%
2019/02/11	21	107.40	13	106.42	106.00	8	5,898	0.14%
2019/01/30	68	108.97	58	107.47	104.50	10	5,926	0.17%
2019/01/29	17	104.76	16	104.84	106.50	1	5,859	0.02%
2019/01/28	30	103.66	40	104.53	103.50	-10	5,776	-0.17%
2019/01/25	5	98.76	5	98.78	97.80	0	5,723	0.00%
2019/01/24	4	97.30	4	97.50	97.60	0	5,816	0.00%
2019/01/23	2	97.10	3	97.40	97.10	-1	5,890	-0.02%
2019/01/22	2	96.85	1	96.80	95.80	1	5,909	0.02%
2019/01/21	3	97.37	2	97.35	97.90	1	5,956	0.02%
2019/01/18	1	95.30	2	95.95	96.10	-1	6,054	-0.02%
2019/01/17	4	94.45	5	95.02	94.40	-1	6,189	-0.02%
2019/01/16	3	97.47	2	96.70	96.70	1	6,297	0.02%
2019/01/15	4	97.98	5	97.52	98.50	-1	6,356	-0.02%
2019/01/14	11	98.43	8	97.01	96.40	3	6,442	0.05%
2019/01/11	9	97.79	10	96.69	97.00	-1	6,424	-0.02%
2019/01/10	0	0.00	1	95.00	94.80	-1	6,384	-0.02%
2019/01/09	6	95.27	7	95.20	94.80	-1	6,452	-0.02%
2019/01/08	12	93.08	8	93.14	92.50	4	6,430	0.06%
2019/01/07	0	0.00	8	93.86	94.10	-8	6,434	-0.12%
2019/01/04	4	84.70	4	84.75	85.60	0	6,603	0.00%
2019/01/03	3	87.57	0	0.00	86.20	3	6,593	0.05%
2019/01/02	1	89.40	0	0.00	89.30	1	6,852	0.01%
2018/12/28	1	90.10	0	0.00	90.00	1	6,988	0.01%
2018/12/27	2	91.30	4	91.80	90.50	-2	7,115	-0.03%
2018/12/25	3	90.83	2	90.50	90.30	1	7,221	0.01%
2018/12/24	5	92.04	3	92.70	93.20	2	7,331	0.03%
2018/12/22	0	0.00	1	91.50	91.40	-1	7,465	-0.01%
2018/12/21	4	90.13	2	91.00	92.20	2	7,541	0.03%
2018/12/20	20	93.44	44	93.26	91.20	-24	7,569	-0.32%
2018/12/19	6	96.45	7	96.83	94.20	-1	7,674	-0.01%
2018/12/18	11	95.79	10	95.85	96.10	1	7,724	0.01%
2018/12/17	3	95.17	2	94.95	94.70	1	7,845	0.01%
2018/12/14	2	93.90	1	93.40	94.40	1	8,213	0.01%
2018/12/13	4	96.25	3	96.13	95.10	1	8,280	0.01%
2018/12/12	1	96.00	3	96.90	97.10	-2	8,388	-0.02%
2018/12/11	1	94.00	2	93.50	93.60	-1	8,382	-0.01%
2018/12/10	3	94.57	1	95.90	92.20	2	8,455	0.02%
2018/12/07	3	98.23	7	96.96	97.70	-4	8,502	-0.05%
2018/12/06	14	98.14	18	97.04	96.70	-4	8,533	-0.05%
2018/12/05	17	104.03	11	103.95	104.00	6	8,499	0.07%
2018/12/04	25	108.14	15	107.90	107.00	10	8,601	0.12%
2018/12/03	32	107.80	96	107.85	109.00	-64	8,778	-0.73%
2018/11/30	18	101.43	18	103.03	103.00	0	8,841	0.00%
2018/11/29	14	97.56	14	97.99	96.90	0	8,481	0.00%
2018/11/28	10	95.29	8	93.89	95.70	2	8,784	0.02%
2018/11/27	20	90.77	23	90.63	91.80	-3	8,883	-0.03%
2018/11/26	27	89.08	19	88.41	88.60	8	9,111	0.09%
2018/11/23	4	90.28	9	90.06	89.70	-5	9,063	-0.06%
2018/11/22	10	94.28	11	94.03	91.40	-1	9,103	-0.01%
2018/11/21	16	93.09	17	93.59	93.80	-1	9,148	-0.01%
2018/11/20	35	91.84	35	91.55	93.60	0	9,154	0.00%
2018/11/19	2	92.05	16	92.92	93.30	-14	8,987	-0.16%
2018/11/16	4	91.95	2	91.80	90.20	2	8,948	0.02%
2018/11/15	7	90.13	2	90.00	91.70	5	8,968	0.06%
2018/11/14	20	92.57	14	93.91	90.20	6	8,919	0.07%
2018/11/13	1	88.30	5	88.74	92.80	-4	8,820	-0.05%
2018/11/12	10	95.02	1	95.00	94.60	9	8,743	0.10%
2018/11/09	31	97.27	31	98.81	98.80	0	8,698	0.00%
2018/11/08	45	100.43	52	99.20	98.20	-7	8,690	-0.08%
2018/11/07	18	101.25	16	101.69	103.00	2	8,657	0.02%
2018/11/06	17	103.56	13	103.77	100.00	4	8,741	0.05%
2018/11/05	16	100.49	17	100.71	101.00	-1	8,596	-0.01%
2018/11/02	47	102.22	31	102.52	103.50	16	8,613	0.19%
2018/11/01	22	106.41	22	105.75	106.50	0	8,549	0.00%
2018/10/31	5	102.10	5	102.90	102.50	0	8,581	0.00%
2018/10/30	0	0.00	1	95.80	96.50	-1	8,636	-0.01%
2018/10/29	5	95.44	4	96.03	96.00	1	8,682	0.01%
2018/10/26	10	94.80	11	93.74	93.60	-1	8,720	-0.01%
2018/10/25	2	96.60	2	95.90	94.40	0	8,792	0.00%
2018/10/24	5	109.70	5	106.90	104.00	0	8,961	0.00%
2018/10/23	6	114.17	8	114.56	112.00	-2	8,839	-0.02%
2018/10/22	8	117.00	8	115.81	118.00	0	8,868	0.00%
2018/10/19	6	109.58	7	107.86	112.00	-1	8,768	-0.01%
2018/10/18	5	113.50	2.9	112.38	111.00	2.1	8,738	0.02%
2018/10/17	10	112.35	8	111.19	111.50	2	8,765	0.02%
2018/10/16	8	113.69	9	114.06	111.50	-1	8,813	-0.01%
2018/10/15	24	111.67	18	112.08	114.00	6	8,805	0.07%
2018/10/12	4	108.75	5	107.00	110.50	-1	8,895	-0.01%
2018/10/11	0	0.00	7	105.00	105.00	-7	8,925	-0.08%
2018/10/09	10	120.15	9	121.50	116.50	1	9,021	0.01%
2018/10/08	11	129.36	11	128.95	129.00	0	8,845	0.00%
2018/10/05	4	128.00	10	128.45	127.00	-6	8,806	-0.07%
2018/10/04	6	132.92	3	132.00	134.00	3	8,756	0.03%
2018/10/02	11	135.18	13	135.58	134.00	-2	8,704	-0.02%
2018/10/01	18	133.97	17	134.26	135.50	1	8,647	0.01%
2018/09/28	16	129.94	11	129.09	129.00	5	8,659	0.06%
2018/09/27	9	127.78	15	126.83	126.50	-6	8,729	-0.07%
2018/09/26	19	131.26	18	130.83	128.00	1	8,715	0.01%
2018/09/25	33	126.91	30	127.32	129.00	3	8,638	0.03%
2018/09/21	17	127.88	19	127.55	129.00	-2	8,606	-0.02%
2018/09/20	83	125.42	83	126.18	123.50	0	8,533	0.00%
2018/09/19	35	134.10	33	132.62	131.50	2	8,224	0.02%
2018/09/18	3	137.33	2	132.00	131.50	1	8,197	0.01%
2018/09/17	3	140.67	2	141.25	140.50	1	8,120	0.01%
2018/09/14	5	139.10	5	139.50	143.00	0	8,109	0.00%
2018/09/13	39	136.78	41	136.82	135.50	-2	8,062	-0.02%
2018/09/12	26	139.17	27	139.74	140.00	-1	8,028	-0.01%
2018/09/11	26	141.37	21.1	139.73	142.50	4.9	8,086	0.06%
2018/09/10	37	145.39	38	145.45	139.00	-1	8,060	-0.01%
2018/09/07	38	149.22	42	149.74	146.50	-4	7,916	-0.05%
2018/09/06	29	158.19	23	158.80	151.50	6	7,744	0.08%
2018/09/05	25	168.12	22	167.57	168.00	3	7,470	0.04%
2018/09/04	52	163.63	47	162.67	166.50	5	7,414	0.07%
2018/09/03	17	175.97	13	175.04	171.50	4	7,120	0.06%
2018/08/31	21	194.24	15.4	194.28	190.50	5.6	7,035	0.08%
2018/08/30	3	201.17	4	199.75	201.50	-1	7,098	-0.01%
2018/08/29	9	203.39	7	202.00	201.50	2	7,421	0.03%
2018/08/28	6	201.42	8	202.19	200.50	-2	7,395	-0.03%
2018/08/27	2	194.75	4.2	195.62	198.00	-2.2	7,365	-0.03%
2018/08/24	3	190.67	4	191.76	192.00	-1	7,364	-0.01%
2018/08/23	2	192.50	1	192.50	192.00	1	7,421	0.01%
2018/08/22	12	194.96	7	194.57	193.50	5	7,470	0.07%
2018/08/21	5	190.60	5	189.40	191.50	0	7,620	0.00%
2018/08/20	2	188.00	2.3	188.37	187.00	-0.3	7,684	0.00%
2018/08/17	4	190.63	4	191.50	187.00	0	7,721	0.00%
2018/08/16	15	189.27	17	189.26	190.00	-2	7,759	-0.03%
2018/08/15	6	191.83	3	191.17	190.00	3	7,782	0.04%
2018/08/14	11	193.36	9	194.00	196.00	2	7,778	0.03%
2018/08/13	3	187.67	3	189.00	188.00	0	7,858	0.00%
2018/08/10	3	200.67	1	203.00	200.00	2	7,807	0.03%
2018/08/09	9	199.11	10	199.60	203.50	-1	8,169	-0.01%
2018/08/08	6	203.67	3	202.50	201.00	3	8,208	0.04%
2018/08/07	6.2	204.63	7	205.29	202.50	-0.8	8,391	-0.01%
2018/08/06	7	212.07	10	213.35	211.00	-3	8,380	-0.04%
2018/08/03	12	210.54	10	210.50	209.00	2	8,350	0.02%
2018/08/02	7	210.64	5	209.10	206.00	2	8,545	0.02%
2018/08/01	19.1	210.48	31.4	211.19	212.00	-12.3	8,555	-0.14%
2018/07/31	38	209.97	25	210.26	207.50	13	8,416	0.15%
2018/07/30	2	198.50	3	199.00	199.00	-1	8,201	-0.01%
2018/07/27	6	196.67	5	196.30	200.00	1	8,282	0.01%
2018/07/26	4	198.25	1	199.50	196.00	3	8,287	0.04%
2018/07/25	4	197.00	4	197.75	198.00	0	8,355	0.00%
2018/07/24	1	194.00	4	194.88	196.50	-3	8,395	-0.04%
2018/07/23	4	195.00	5	198.00	193.50	-1	8,447	-0.01%
2018/07/20	6	202.25	9	202.72	202.50	-3	8,554	-0.04%
2018/07/19	18	205.42	11	205.45	203.00	7	8,715	0.08%
2018/07/18	5	200.20	15	200.77	204.00	-10	8,977	-0.11%
2018/07/17	9	197.56	4	195.75	195.00	5	8,872	0.06%
2018/07/16	5	193.90	7	193.71	193.50	-2	9,126	-0.02%
2018/07/13	3	184.83	2	187.25	189.00	1	9,049	0.01%
2018/07/12	2	175.50	7	177.71	182.50	-5	9,119	-0.05%
2018/07/11	5	173.20	4	172.88	172.00	1	9,084	0.01%
2018/07/10	1	174.50	0.6	177.50	176.00	0.4	9,101	0.00%
2018/07/09	5	173.30	4.4	174.09	174.00	0.6	9,205	0.01%
2018/07/06	2	170.75	8	172.50	175.00	-6	9,166	-0.07%
2018/07/05	4	180.38	3	181.50	172.50	1	9,139	0.01%
2018/07/04	2	187.50	2	187.75	187.50	0	9,082	0.00%
2018/07/03	2	189.75	1	189.50	185.00	1	9,072	0.01%
2018/07/02	7	195.71	2	194.50	191.50	5	9,031	0.06%
2018/06/29	7	194.50	8	196.75	198.00	-1	8,980	-0.01%
2018/06/28	8	194.50	6	193.92	192.50	2	8,912	0.02%
2018/06/27	1	196.50	3	194.00	194.50	-2	8,931	-0.02%
2018/06/26	1	188.50	3	188.67	189.00	-2	8,882	-0.02%
2018/06/25	0	0.00	1	197.00	194.50	-1	8,843	-0.01%
2018/06/22	4	195.50	6	193.92	194.00	-2	8,887	-0.02%
2018/06/21	29	200.31	9	200.67	199.00	20	8,896	0.22%
2018/06/20	5	206.90	10	208.65	206.00	-5	8,915	-0.06%
2018/06/19	5	214.30	2	213.50	210.00	3	8,930	0.03%
2018/06/15	0	0.00	1	216.00	216.50	-1	8,980	-0.01%
2018/06/14	7	218.36	6	217.42	214.00	1	8,991	0.01%
2018/06/13	7	213.57	8	214.13	214.00	-1	8,934	-0.01%
2018/06/12	35	213.24	3	213.17	210.00	32	8,924	0.36%
2018/06/11	7	218.57	3	220.83	218.00	4	8,957	0.04%
2018/06/08	43.3	221.16	7.1	223.16	219.00	36.2	8,926	0.41%
2018/06/07	43.3	221.88	55	221.99	221.50	-11.8	8,943	-0.13%
2018/06/06	8	207.25	52	208.76	218.00	-44	8,714	-0.50%
2018/06/05	3.3	199.12	2	199.75	198.50	1.3	8,385	0.01%
2018/06/04	9	200.39	4	200.63	200.00	5	8,484	0.06%
2018/06/01	1	195.50	12	193.04	195.00	-11	8,464	-0.13%
2018/05/31	12	193.58	4	196.38	191.50	8	8,511	0.09%
2018/05/30	22	196.00	6	196.75	196.00	16	8,484	0.19%
2018/05/29	28	201.86	32	203.02	199.00	-4	8,478	-0.05%
2018/05/28	2	199.75	5	197.60	200.00	-3	8,326	-0.04%
2018/05/25	5	196.40	8	196.31	194.50	-3	8,379	-0.04%
2018/05/24	3	192.67	8	193.44	195.50	-5	8,425	-0.06%
2018/05/23	11	192.50	6	191.83	191.50	5	8,478	0.06%
2018/05/22	12	196.96	9	196.28	195.50	3	8,546	0.04%
2018/05/21	25	197.22	19	197.47	196.50	6	8,659	0.07%
2018/05/18	9	193.67	10	193.50	192.00	-1	8,555	-0.01%
2018/05/17	16	198.44	22	198.43	196.00	-6	8,596	-0.07%
2018/05/16	7	183.29	4	183.50	187.00	3	8,314	0.04%
2018/05/15	36	190.03	21	189.02	186.00	15	8,327	0.18%
2018/05/14	11	186.86	18	186.25	185.50	-7	8,331	-0.08%
2018/05/11	11	182.55	7	182.93	182.50	4	8,330	0.05%
2018/05/10	22	181.39	34	181.35	180.00	-12	8,365	-0.14%
2018/05/09	3	172.50	2	174.50	175.00	1	8,184	0.01%
2018/05/08	1	171.00	1	170.00	169.50	0	8,220	0.00%
2018/05/07	7	171.14	10	171.60	171.00	-3	8,486	-0.04%
2018/05/04	8	167.38	5	167.60	168.00	3	8,737	0.03%
2018/05/03	10	172.30	2	173.75	170.00	8	8,727	0.09%
2018/05/02	16	178.38	12	179.58	176.00	4	8,850	0.05%
2018/04/30	7	178.36	8	177.56	179.50	-1	8,945	-0.01%
2018/04/27	7	175.15	5	175.80	175.00	2	9,164	0.02%
2018/04/26	33	184.61	31	182.19	176.50	2	9,324	0.02%
2018/04/25	27.1	185.43	27	182.83	184.50	0.1	9,226	0.00%
2018/04/24	39	178.47	52	178.55	186.00	-13	9,094	-0.14%
2018/04/23	26	176.77	14	178.07	175.00	12	8,726	0.14%
2018/04/20	15	176.67	34	176.53	177.00	-19	8,723	-0.22%
2018/04/19	4	164.25	8	163.19	165.50	-4	8,362	-0.05%
2018/04/18	20	164.55	4	162.25	164.00	16	8,374	0.19%
2018/04/17	5	171.30	3	173.50	169.00	2	8,265	0.02%
2018/04/16	11	175.45	13	175.92	175.50	-2	8,334	-0.02%
2018/04/13	10	174.10	12	174.63	173.50	-2	8,404	-0.02%
2018/04/12	0	0.00	5.2	165.60	167.00	-5.2	8,468	-0.06%
2018/04/11	5	167.10	1	172.00	165.50	4	8,560	0.05%
2018/04/10	7	173.57	2	170.50	170.00	5	8,480	0.06%
2018/04/09	8	173.06	2	174.75	173.00	6	8,460	0.07%
2018/04/03	4	175.25	0	0.00	175.00	4	8,465	0.05%
2018/04/02	1	180.00	1	181.00	179.50	0	8,490	0.00%
2018/03/31	0	0.00	1	181.00	179.50	-1	8,556	-0.01%
2018/03/30	5	180.00	12	182.54	180.00	-7	8,644	-0.08%
2018/03/29	5	176.50	0	0.00	176.50	5	8,818	0.06%
2018/03/28	5	179.00	2	177.50	177.50	3	8,834	0.03%
2018/03/27	1	180.50	1	181.00	179.00	0	8,879	0.00%
2018/03/26	3	174.67	7	174.29	175.50	-4	9,000	-0.04%
2018/03/23	22	171.91	2	172.50	172.00	20	9,038	0.22%
2018/03/22	2	186.00	3	183.17	180.00	-1	9,144	-0.01%
2018/03/21	2	182.75	7	182.50	184.00	-5	9,056	-0.06%
2018/03/20	6	180.08	0	0.00	180.00	6	8,976	0.07%
2018/03/19	4	182.63	7	183.79	181.00	-3	8,996	-0.03%
2018/03/16	4	183.13	4	183.13	181.50	0	9,030	0.00%
2018/03/15	9	181.39	10	183.30	182.50	-1	9,081	-0.01%
2018/03/14	8	179.06	3	180.17	179.00	5	9,056	0.06%
2018/03/13	10	180.85	17	182.32	182.50	-7	9,168	-0.08%
2018/03/12	3	177.50	12	178.46	178.00	-9	9,358	-0.10%
2018/03/09	8	173.13	4	172.50	172.00	4	9,318	0.04%
2018/03/08	14	174.25	15	174.97	175.00	-1	9,333	-0.01%
2018/03/07	8	165.81	6	167.67	165.50	2	9,347	0.02%
2018/03/06	7	169.43	1	170.50	169.00	6	9,398	0.06%
2018/03/05	1	174.00	0	0.00	173.00	1	9,451	0.01%
2018/03/02	3	174.17	3	175.17	176.50	0	9,541	0.00%
2018/03/01	5	176.60	2	176.00	177.50	3	9,597	0.03%
2018/02/27	5	181.40	10	181.75	178.50	-5	9,680	-0.05%
2018/02/26	3	178.83	5	178.40	177.50	-2	9,634	-0.02%
2018/02/23	3.2	179.38	2	181.25	177.50	1.2	9,644	0.01%
2018/02/22	6	179.50	5	180.70	177.00	1	9,731	0.01%
2018/02/21	7	175.00	15	177.93	179.00	-8	9,704	-0.08%
2018/02/12	5	164.60	1	166.00	163.00	4	9,741	0.04%
2018/02/09	7	161.71	6	161.00	166.50	1	9,775	0.01%
2018/02/08	7	169.43	36.1	169.13	169.00	-29.1	9,733	-0.30%
2018/02/07	10	175.95	10	179.45	172.00	0	9,799	0.00%
2018/02/06	15	176.77	7	174.57	171.50	8	9,958	0.08%
2018/02/05	18	190.64	18	190.78	190.00	0	9,950	0.00%
2018/02/02	7	203.93	13	204.19	202.00	-6	10,153	-0.06%
2018/02/01	5	215.20	2	214.75	210.50	3	10,531	0.03%
2018/01/31	4	215.75	9	215.33	217.00	-5	10,678	-0.05%
2018/01/30	23	219.83	9	217.94	214.00	14	10,762	0.13%
2018/01/29	4	214.63	16	214.69	218.00	-12	10,715	-0.11%
2018/01/26	9	204.89	5	204.20	204.00	4	10,589	0.04%
2018/01/25	14	207.07	12	207.63	202.50	2	10,655	0.02%
2018/01/24	6	199.58	18	199.53	204.00	-12	10,599	-0.11%
2018/01/23	13.1	201.21	9	200.11	197.50	4.1	10,539	0.04%
2018/01/22	15	184.43	16	185.44	195.00	-1	10,463	-0.01%
2018/01/19	3	187.50	1	190.00	184.50	2	10,350	0.02%
2018/01/18	6	193.58	3	196.00	190.00	3	10,387	0.03%
2018/01/17	3	196.33	1	194.50	193.50	2	10,416	0.02%
2018/01/16	4	200.50	2	200.25	200.00	2	10,480	0.02%
2018/01/15	1	197.00	0	0.00	195.00	1	10,543	0.01%
2018/01/12	2	193.50	3	195.00	194.50	-1	10,864	-0.01%
2018/01/11	1	195.00	12	192.96	193.00	-11	11,020	-0.10%
2018/01/10	20	195.43	3	196.50	192.00	17	11,461	0.15%
2018/01/09	9	205.61	6	207.33	200.00	3	11,546	0.03%
2018/01/08	3	202.83	3	207.33	207.00	0	11,654	0.00%
2018/01/05	14	205.14	17	203.35	201.50	-3	11,537	-0.03%
2018/01/04	4	199.25	3	198.00	198.50	1	11,535	0.01%
2018/01/03	6	202.50	8	203.75	201.00	-2	11,597	-0.02%
2018/01/02	11	199.68	8	196.00	198.50	3	11,683	0.03%