GIS-KY (6456)-凱基-士林券商分點個股進出

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
62.2
漲跌
▲0.5
漲幅
+0.81%
成交量
1,680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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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	0	0.00	0.1	61.00	61.70	-0.1	895	-0.02%
2024/04/30	7	61.20	10.1	61.54	61.30	-3.1	912	-0.33%
2024/04/24	0	0.00	1	58.00	58.00	-1	892	-0.11%
2024/04/22	0.1	56.10	0	0.00	56.30	0.1	893	0.01%
2024/04/16	0.1	58.30	0	0.00	57.20	0.1	873	0.01%
2024/04/12	0	60.60	0	0.00	60.50	0	868	0.00%
2024/04/10	0	0.00	0	61.00	60.70	0	876	0.00%
2024/04/09	0.8	61.64	1	61.20	61.00	-0.2	877	-0.02%
2024/04/08	0.1	59.10	0	0.00	58.80	0.1	862	0.01%
2024/04/03	0.1	60.00	0	0.00	60.20	0.1	854	0.01%
2024/04/02	0.1	61.00	0	0.00	61.30	0.1	856	0.01%
2024/04/01	0	0.00	10	59.60	60.50	-10	854	-1.17%
2024/03/29	1	61.20	21	60.55	60.80	-20	905	-2.21%
2024/03/28	31	61.04	2	60.50	60.00	29	891	3.25%
2024/03/27	0	0.00	50	56.25	57.40	-50	838	-5.96%
2024/03/25	0	0.00	18	58.71	58.60	-18	817	-2.20%
2024/03/22	0.1	57.90	0	0.00	58.20	0.1	827	0.01%
2024/03/21	15	57.81	0	0.00	58.10	15	842	1.78%
2024/03/20	20	57.75	0	0.00	57.00	20	942	2.12%
2024/03/12	8	57.18	0	0.00	57.40	8	973	0.82%
2024/03/11	0.1	56.10	0	0.00	56.20	0.1	975	0.01%
2024/03/08	0	56.70	0	0.00	56.10	0	973	0.00%
2024/03/07	0.1	56.90	0	0.00	56.70	0.1	969	0.01%
2024/03/06	5	58.78	0	0.00	58.50	5	970	0.52%
2024/03/04	30	59.14	0	0.00	59.20	30	992	3.02%
2024/03/01	7	57.69	7	58.00	58.00	0	1,011	0.00%
2024/02/29	7.1	57.78	4	58.03	58.20	3.1	1,035	0.30%
2024/02/27	0.1	58.30	0	0.00	58.10	0.1	1,068	0.00%
2024/02/23	1	62.00	0	0.00	61.00	1	1,138	0.09%
2024/02/15	1	59.60	0	0.00	60.80	1	1,357	0.07%
2024/02/05	0.1	60.40	0	0.00	60.20	0.1	1,377	0.00%
2024/02/02	1	61.80	0	0.00	61.20	1	1,372	0.07%
2024/01/24	0.1	65.70	0	0.00	65.30	0.1	1,358	0.01%
2024/01/12	0.1	63.00	0	0.00	62.50	0.1	1,309	0.00%
2024/01/09	3	63.57	0	0.00	63.60	3	1,305	0.23%
2024/01/05	0.2	65.60	1	65.30	65.30	-0.8	1,291	-0.06%
2024/01/02	0	0.00	1	67.00	66.60	-1	1,270	-0.08%
2023/12/29	0	0.00	4	66.08	66.00	-4	1,256	-0.32%
2023/12/28	8	66.00	4.1	66.32	66.40	4	1,265	0.31%
2023/12/26	14	67.10	2	68.55	66.10	12	1,265	0.95%
2023/12/25	2	67.50	9	67.36	67.50	-7	1,204	-0.58%
2023/12/22	0	0.00	2	66.95	66.50	-2	1,205	-0.17%
2023/12/20	0	0.00	3	66.30	66.50	-3	1,207	-0.25%
2023/12/19	4	66.18	0	0.00	65.90	4	1,208	0.33%
2023/12/18	0	0.00	11	67.00	66.60	-11	1,201	-0.92%
2023/12/15	2	67.66	3	67.03	66.90	-1	1,185	-0.08%
2023/12/14	0.5	64.58	1	64.70	64.70	-0.5	1,085	-0.04%
2023/12/13	0.2	64.35	0	0.00	63.60	0.2	1,088	0.02%
2023/12/12	2.2	64.85	4	64.58	64.90	-1.8	1,086	-0.16%
2023/12/01	14.7	65.57	0	0.00	65.30	14.7	1,066	1.38%
2023/11/30	2	66.30	0	0.00	65.90	2	1,057	0.19%
2023/11/29	1.9	66.40	0	0.00	66.30	1.9	1,040	0.18%
2023/11/28	7.8	66.34	8.1	66.71	66.80	-0.2	1,037	-0.02%
2023/11/27	1.3	66.27	0	0.00	65.90	1.3	1,013	0.13%
2023/11/24	3.4	66.54	2.1	66.50	66.80	1.4	992	0.14%
2023/11/22	1	63.20	3	63.17	63.00	-2	859	-0.23%
2023/11/21	3	62.95	1.1	63.30	62.70	1.9	859	0.22%
2023/11/20	6.6	63.50	9	62.87	63.40	-2.4	859	-0.28%
2023/11/17	2.3	62.62	0	0.00	62.50	2.3	831	0.27%
2023/11/16	36.2	63.75	17.2	63.73	63.40	19	806	2.35%
2023/11/15	0	0.00	8.1	60.05	61.30	-8.1	703	-1.15%
2023/11/13	0.1	57.20	0	0.00	56.80	0.1	655	0.01%
2023/11/09	0	0.00	0.1	59.00	59.10	-0.1	645	-0.01%
2023/11/03	0.1	56.90	0	0.00	57.30	0.1	689	0.01%
2023/11/01	1	56.20	1	57.00	56.20	0	707	0.00%
2023/10/31	6	56.18	5	56.88	55.80	1	705	0.14%
2023/10/30	0.1	56.40	0	0.00	56.20	0.1	711	0.01%
2023/10/27	0	0.00	6	56.73	56.40	-6	715	-0.84%
2023/10/23	0.1	58.30	0	0.00	57.80	0.1	739	0.01%
2023/10/20	0	0.00	1	58.40	58.30	-1	748	-0.13%
2023/10/18	0	0.00	6	58.60	58.30	-6	792	-0.76%
2023/10/17	1	59.90	0	0.00	59.30	1	803	0.12%
2023/10/13	0	0.00	1	59.30	59.30	-1	831	-0.12%
2023/10/12	0	0.00	4	59.43	59.50	-4	835	-0.48%
2023/10/11	2.1	58.99	2	58.30	58.20	0.1	839	0.01%
2023/10/06	0.1	59.10	0	0.00	59.00	0.1	839	0.01%
2023/10/05	0	0.00	15	59.05	59.00	-15	842	-1.78%
2023/10/04	5	58.10	5	57.60	57.80	0	853	0.00%
2023/10/03	5.1	59.50	5	60.00	59.00	0.1	871	0.01%
2023/09/27	5.1	60.79	0	0.00	59.30	5.1	898	0.56%
2023/09/26	0	61.10	0	0.00	61.00	0	880	0.00%
2023/09/25	0	0.00	5	61.40	60.70	-5	884	-0.57%
2023/09/22	5	60.60	5	60.74	60.70	0	878	0.00%
2023/09/21	7	61.51	0	0.00	61.20	7	901	0.78%
2023/09/20	9	62.50	5	62.50	62.10	4	901	0.44%
2023/09/13	0.1	61.90	0	0.00	61.90	0.1	945	0.01%
2023/09/12	0	0.00	7	61.66	61.70	-7	963	-0.73%
2023/09/11	1	61.30	0.2	61.30	61.10	0.9	975	0.09%
2023/09/08	2.1	61.85	0.5	61.96	61.50	1.5	998	0.15%
2023/09/07	0.1	62.90	0	0.00	62.70	0.1	1,050	0.00%
2023/09/06	1	62.80	15.3	62.91	63.50	-14.3	1,069	-1.34%
2023/09/05	1	62.70	0	0.00	62.80	1	1,080	0.09%
2023/09/04	0.1	63.18	0	0.00	63.10	0.1	1,097	0.00%
2023/08/31	1.1	62.01	0	0.00	61.90	1.1	1,221	0.09%
2023/08/28	0.1	61.10	0	0.00	60.90	0.1	1,343	0.00%
2023/08/24	3	62.60	0	0.00	61.50	3	1,367	0.22%
2023/08/23	1	62.88	0	0.00	62.30	1	1,374	0.07%
2023/08/22	2	63.50	0	0.00	62.80	2	1,383	0.14%
2023/08/21	10	63.35	0	0.00	63.00	10	1,391	0.72%
2023/08/18	0.1	63.10	0	0.00	63.00	0.1	1,395	0.00%
2023/08/16	0	63.60	0	0.00	63.50	0	1,413	0.00%
2023/08/14	2.1	64.11	0	0.00	63.90	2.1	1,427	0.14%
2023/08/11	0	0.00	5	67.40	66.60	-5	1,431	-0.35%
2023/08/10	5	68.00	5	67.60	67.90	0	1,442	0.00%
2023/08/09	5	67.40	10	67.90	68.00	-5	1,441	-0.35%
2023/08/08	1.1	66.50	0	0.00	66.30	1.1	1,441	0.07%
2023/08/07	4	68.00	9	67.13	67.20	-5	1,457	-0.34%
2023/08/02	7	67.46	0	0.00	66.60	7	1,479	0.47%
2023/08/01	10	68.05	0	0.00	67.30	10	1,519	0.66%
2023/07/28	0	0.00	15	68.60	68.80	-15	1,572	-0.95%
2023/07/27	0.1	68.70	0	0.00	68.40	0.1	1,574	0.00%
2023/07/25	5	67.50	5	67.80	67.60	0	1,570	0.00%
2023/07/24	5	65.50	5	66.58	68.00	0	1,561	0.00%
2023/07/21	5	68.04	0	0.00	66.90	5	1,540	0.32%
2023/07/20	10	68.25	0	0.00	68.10	10	1,542	0.65%
2023/07/19	0	0.00	15	68.40	67.80	-15	1,541	-0.97%
2023/07/17	0	0.00	5	69.00	69.60	-5	1,542	-0.32%
2023/07/14	0	0.00	2	68.90	69.00	-2	1,555	-0.13%
2023/07/13	0	0.00	8	69.50	69.00	-8	1,578	-0.51%
2023/07/12	5.1	68.90	5	69.20	69.00	0.1	1,588	0.00%
2023/07/10	5	69.90	0	0.00	68.70	5	1,621	0.31%
2023/07/07	0.1	70.70	0	0.00	70.40	0.1	1,594	0.01%
2023/07/06	0	0.00	15	72.80	72.10	-15	1,573	-0.95%
2023/07/05	5	73.60	10	73.60	73.50	-5	1,556	-0.32%
2023/07/04	0.1	73.40	0	0.00	73.10	0.1	1,549	0.00%
2023/07/03	0	0.00	5	73.60	73.40	-5	1,544	-0.32%
2023/06/29	2	73.60	0	0.00	72.80	2	1,548	0.13%
2023/06/28	0	0.00	2	73.50	73.50	-2	1,520	-0.13%
2023/06/27	3.1	74.29	0	0.00	73.10	3.1	1,520	0.20%
2023/06/26	5	74.20	3	74.50	74.30	2	1,496	0.13%
2023/06/21	5	74.80	5	74.70	74.60	0	1,495	0.00%
2023/06/20	5	74.70	0	0.00	74.80	5	1,490	0.34%
2023/06/19	5.1	74.21	0	0.00	74.20	5.1	1,474	0.34%
2023/06/16	0	0.00	1	74.50	74.40	-1	1,455	-0.07%
2023/06/15	0.1	75.20	1	75.10	75.00	-0.9	1,440	-0.06%
2023/06/14	9	75.93	0	0.00	75.60	9	1,430	0.63%
2023/06/13	3	76.30	4	76.95	76.20	-1	1,420	-0.07%
2023/06/12	10.1	74.71	5	75.30	75.70	5.1	1,365	0.37%
2023/06/09	7	74.30	2	74.60	74.80	5	1,345	0.37%
2023/06/08	0.1	75.10	0	0.00	74.50	0.1	1,340	0.00%
2023/06/07	5	75.80	0	0.00	75.60	5	1,353	0.37%
2023/06/06	7.1	77.56	0	0.00	76.70	7.1	1,323	0.53%
2023/06/05	10	76.67	19.2	77.87	79.80	-9.2	1,248	-0.74%
2023/05/31	0	0.00	1	73.60	73.50	-1	1,144	-0.09%
2023/05/30	11	73.22	16	73.46	73.30	-5	1,142	-0.44%
2023/05/29	0	0.00	43	75.40	75.40	-43	1,138	-3.78%
2023/05/26	0.7	74.92	0	0.00	74.40	0.7	1,118	0.06%
2023/05/25	0.3	75.39	0	0.00	75.30	0.3	1,113	0.02%
2023/05/23	2	76.30	5	76.50	76.40	-3	1,113	-0.27%
2023/05/22	0	0.00	5	76.00	76.00	-5	1,126	-0.44%
2023/05/18	5	75.10	5	75.70	75.30	0	1,162	0.00%
2023/05/11	5	75.80	0	0.00	75.10	5	1,101	0.45%
2023/05/10	5	76.40	0	0.00	76.60	5	1,108	0.45%
2023/05/08	0	0.00	1	77.50	77.50	-1	1,121	-0.09%
2023/05/04	0.1	78.90	0	0.00	78.80	0.1	1,070	0.00%
2023/04/28	0	0.00	5	79.50	79.50	-5	1,095	-0.46%
2023/04/27	0.1	79.50	0	0.00	79.30	0.1	1,096	0.00%
2023/04/26	3	78.90	3	79.20	79.30	0	1,102	0.00%
2023/04/25	5	80.14	0	0.00	78.90	5	1,108	0.45%
2023/04/24	5	80.70	0	0.00	80.50	5	1,119	0.45%
2023/04/21	4	81.88	0	0.00	80.80	4	1,124	0.36%
2023/04/20	12.1	82.24	1	83.00	81.60	11.1	1,128	0.98%
2023/04/19	16	82.94	9	82.94	82.20	7	1,145	0.61%
2023/04/18	33	83.90	9	83.93	83.80	24	1,206	1.99%
2023/04/17	13	83.12	0	0.00	82.70	13	1,217	1.07%
2023/04/14	12	84.03	3	83.97	83.80	9	1,240	0.73%
2023/04/13	1	82.10	2	82.60	82.60	-1	1,215	-0.08%
2023/04/12	1.1	82.72	1	83.00	83.00	0.1	1,230	0.00%
2023/04/11	1	82.60	1	83.10	83.00	0	1,234	0.00%
2023/04/10	1	82.80	3	82.80	82.90	-2	1,243	-0.16%
2023/03/31	2	81.90	0	0.00	82.00	2	1,256	0.16%
2023/03/30	1	82.60	1	82.40	82.60	0	1,255	0.00%
2023/03/29	1	82.30	1	82.50	82.50	0	1,270	0.00%
2023/03/28	1	82.00	0	0.00	81.90	1	1,293	0.08%
2023/03/23	0	0.00	4	82.53	82.60	-4	1,372	-0.29%
2023/03/17	3	80.60	0	0.00	82.00	3	1,463	0.21%
2023/03/16	0.1	80.10	0	0.00	79.90	0.1	1,465	0.01%
2023/03/15	0.1	81.90	0	0.00	81.40	0.1	1,464	0.01%
2023/03/10	1	82.90	0	0.00	82.40	1	1,505	0.07%
2023/03/08	1	84.30	0	0.00	84.30	1	1,539	0.06%
2023/03/07	1	85.20	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%
2023/03/03	0	0.00	1	84.60	84.50	-1	1,548	-0.06%
2023/03/02	1.3	84.48	1	85.10	84.10	0.3	1,555	0.02%
2023/03/01	1	84.60	0	0.00	84.50	1	1,559	0.06%
2023/02/22	0	0.00	1	86.00	86.30	-1	1,694	-0.06%
2023/02/20	1	86.30	1	86.00	86.10	0	1,748	0.00%
2023/02/17	1	85.80	1	86.40	86.80	0	1,749	0.00%
2023/02/16	0	0.00	1	86.80	86.90	-1	1,737	-0.06%
2023/02/14	0	0.00	1	85.50	85.40	-1	1,773	-0.06%
2023/02/10	5	85.50	2	84.70	84.70	3	1,869	0.16%
2023/02/07	0	0.00	1	85.30	85.60	-1	2,161	-0.05%
2023/01/31	1	83.80	1	84.70	85.00	0	2,127	0.00%
2023/01/12	0	0.00	1	81.60	81.30	-1	2,209	-0.05%
2023/01/06	4	82.85	2	83.50	83.90	2	2,282	0.09%
2023/01/05	0.1	85.70	370	85.59	85.60	-369.9	2,227	-16.61%	大賣/鉅額交易
2023/01/04	1	85.50	0	0.00	86.00	1	2,202	0.05%
2022/12/30	2	88.35	0	0.00	88.00	2	2,266	0.09%
2022/12/28	2	90.50	2	90.30	89.30	0	2,275	0.00%
2022/12/26	1	92.00	0	0.00	92.50	1	2,317	0.04%
2022/12/23	1	90.90	1	92.30	93.30	0	2,347	0.00%
2022/12/22	2	93.40	0	0.00	92.60	2	2,364	0.08%
2022/12/21	5.4	93.20	0	0.00	93.40	5.4	2,428	0.22%
2022/12/20	1.4	94.46	1.1	94.84	93.30	0.3	2,459	0.01%
2022/12/19	5.3	94.10	5	94.80	94.30	0.3	2,471	0.01%
2022/12/16	1.1	94.16	2.1	93.79	94.90	-1	2,579	-0.04%
2022/12/15	3.7	94.92	0	0.00	93.50	3.7	2,550	0.15%
2022/12/14	3	94.83	3.3	95.31	95.60	-0.3	2,512	-0.01%
2022/12/13	1	91.10	0	0.00	91.10	1	2,433	0.04%
2022/12/08	0.1	89.90	0	0.00	89.70	0.1	2,430	0.00%
2022/12/02	2.3	90.91	0	0.00	91.30	2.3	2,384	0.10%
2022/12/01	0	0.00	1.1	91.17	90.90	-1.1	2,370	-0.05%
2022/11/30	0	0.00	2	88.10	88.90	-2	2,329	-0.09%
2022/11/29	4	86.50	25	87.11	87.10	-21	2,317	-0.91%
2022/11/28	5	86.50	0	0.00	86.50	5	2,295	0.22%
2022/11/25	9.2	86.98	0	0.00	86.80	9.2	2,290	0.40%
2022/11/24	7	87.96	10	88.50	88.20	-3	2,272	-0.13%
2022/11/23	5	87.88	12	88.60	87.50	-7	2,266	-0.31%
2022/11/22	12	87.92	1	88.80	88.20	11	2,255	0.49%
2022/11/21	9	90.62	5	90.70	89.60	4	2,244	0.18%
2022/11/18	14	91.41	9	92.16	92.10	5	2,206	0.23%
2022/11/17	4.4	87.25	5	88.98	89.20	-0.6	2,153	-0.03%
2022/11/15	5	87.38	20	87.57	87.80	-15	2,185	-0.69%
2022/11/14	1	87.40	7	87.43	87.60	-6	2,285	-0.26%
2022/11/11	16.4	87.33	7.1	87.09	86.70	9.3	2,271	0.41%
2022/11/10	2	87.25	4	87.45	87.40	-2	2,225	-0.09%
2022/11/09	10.2	86.55	13	87.05	87.00	-2.8	2,211	-0.13%
2022/11/08	1.1	87.01	6	86.68	87.00	-5	2,183	-0.23%
2022/11/07	19	86.56	5	85.30	85.70	14	2,137	0.65%
2022/11/04	7	84.13	2	85.15	85.00	5	2,025	0.25%
2022/11/03	1	84.30	6.1	83.61	85.70	-5.1	1,940	-0.26%
2022/11/02	1	80.40	3	80.30	80.30	-2	1,823	-0.11%
2022/11/01	1	77.00	0	0.00	77.50	1	1,803	0.06%
2022/10/28	3	78.10	2	79.00	77.90	1	1,789	0.06%
2022/10/27	2	80.50	0	0.00	80.20	2	1,778	0.11%
2022/10/26	1	80.00	2	80.00	79.10	-1	1,782	-0.06%
2022/10/20	6	82.90	5	83.64	82.10	1	1,712	0.06%
2022/10/19	7	84.00	11	84.01	83.90	-4	1,658	-0.24%
2022/10/18	2	81.65	2	81.60	82.70	0	1,591	0.00%
2022/10/17	5	79.20	7	79.43	80.30	-2	1,565	-0.13%
2022/10/14	8	81.41	13	80.76	81.60	-5	1,530	-0.33%
2022/10/13	6	78.33	7	77.36	76.70	-1	1,501	-0.07%
2022/10/11	10	81.16	13	81.59	79.60	-3	1,466	-0.20%
2022/10/07	17	84.41	22	84.30	84.70	-5	1,428	-0.35%
2022/10/06	21	82.85	12	82.98	82.80	9	1,358	0.66%
2022/10/05	11	81.90	22	81.97	81.80	-11	1,349	-0.82%
2022/10/04	11	81.33	8	81.29	81.70	3	1,348	0.22%
2022/10/03	3	78.20	3	78.30	79.50	0	1,340	0.00%
2022/09/30	13	74.59	12	75.08	76.60	1	1,317	0.08%
2022/09/29	6	75.93	2	76.00	76.00	4	1,305	0.31%
2022/09/28	8	77.20	1	81.30	74.80	7	1,294	0.54%
2022/09/27	1	82.10	2	82.10	82.30	-1	1,232	-0.08%
2022/09/26	4.1	80.80	2.1	80.42	79.10	2	1,199	0.17%
2022/09/23	11	82.39	11	83.42	82.00	0	1,180	0.00%
2022/09/22	5	78.76	0	0.00	79.50	5	1,072	0.47%
2022/09/15	1	82.10	1.3	81.90	81.20	-0.3	1,071	-0.03%
2022/09/14	1	79.80	1	79.80	80.30	0	1,078	0.00%
2022/09/13	0	0.00	2	81.45	81.30	-2	1,077	-0.19%
2022/09/06	1	79.30	0	0.00	78.10	1	1,123	0.09%
2022/09/01	1	79.80	0	0.00	79.80	1	1,110	0.09%
2022/08/31	1	80.70	0	0.00	80.60	1	1,103	0.09%
2022/08/29	0	0.00	2	79.30	79.20	-2	1,092	-0.18%
2022/08/26	2	82.20	1	82.90	81.50	1	1,090	0.09%
2022/08/25	3.1	81.04	0	0.00	80.70	3.1	1,074	0.28%
2022/08/22	4.3	82.13	5	82.20	81.40	-0.7	1,105	-0.06%
2022/08/19	1	80.40	0.1	84.20	83.60	1	1,037	0.09%
2022/08/17	0	0.00	1	76.90	76.80	-1	930	-0.11%
2022/08/15	1	77.50	1	77.40	77.50	0	923	0.00%
2022/08/12	0	0.00	0.1	76.90	77.00	-0.1	914	-0.01%
2022/08/11	0	0.00	1.1	76.31	76.60	-1.1	904	-0.12%
2022/08/09	0.2	74.55	0	0.00	74.50	0.2	896	0.02%
2022/08/05	1	75.70	1	75.70	75.80	0	906	0.00%
2022/08/02	1	76.60	5	76.40	75.00	-4	998	-0.40%
2022/08/01	1	77.10	1	77.00	77.80	0	1,004	0.00%
2022/07/29	6	78.13	1	78.50	78.10	5	1,007	0.50%
2022/07/22	1	77.00	5.3	77.29	76.60	-4.3	997	-0.43%
2022/07/21	5.3	76.58	0.1	77.00	77.30	5.2	1,004	0.52%
2022/07/18	0	0.00	6	75.42	75.70	-6	1,010	-0.59%
2022/07/15	1.2	75.32	1	75.80	75.40	0.2	1,016	0.01%
2022/07/14	1	74.20	2.2	73.71	75.60	-1.2	1,016	-0.12%
2022/07/13	2	72.90	11	72.91	72.90	-9	1,017	-0.88%
2022/07/12	0.2	72.10	0	0.00	71.80	0.2	1,004	0.02%
2022/07/11	0.4	74.30	5	74.34	74.50	-4.6	991	-0.46%
2022/07/08	18.5	72.25	2	72.50	72.50	16.5	979	1.69%
2022/07/07	8	70.76	10	71.71	72.10	-2	970	-0.21%
2022/07/06	4	71.83	0	0.00	71.00	4	953	0.42%
2022/07/05	2	72.20	5	73.18	72.60	-3	950	-0.32%
2022/07/04	2.9	72.37	0	0.00	71.90	2.9	946	0.31%
2022/07/01	2	72.10	0	0.00	72.10	2	953	0.21%
2022/06/27	0	0.00	0.2	79.00	79.90	-0.2	966	-0.02%
2022/06/24	0	0.00	1	78.00	77.80	-1	972	-0.10%
2022/06/23	0.3	77.27	0	0.00	76.70	0.3	976	0.03%
2022/06/21	1	78.80	0	0.00	79.10	1	979	0.10%
2022/06/20	2.1	80.05	0	0.00	77.50	2.1	981	0.21%
2022/06/16	2	84.80	0	0.00	80.50	2	975	0.21%
2022/06/14	0	0.00	0.9	84.50	85.00	-0.9	968	-0.09%
2022/06/13	1	85.00	2	85.10	85.00	-1	969	-0.10%
2022/06/10	1	87.40	0	0.00	87.00	1	978	0.10%
2022/06/02	2	88.50	2	87.80	88.50	0	1,083	0.00%
2022/06/01	12	89.33	0	0.00	88.10	12	1,104	1.09%
2022/05/31	22	87.75	2	90.10	90.90	20	1,086	1.84%
2022/05/30	0	0.00	20	91.70	92.50	-20	1,046	-1.91%
2022/05/27	0	0.00	1	89.10	89.00	-1	1,018	-0.10%
2022/05/26	0.1	88.00	0	0.00	89.00	0.1	1,017	0.01%
2022/05/23	1	85.00	0	0.00	85.30	1	1,071	0.09%
2022/05/16	2	82.20	0	0.00	82.40	2	1,064	0.19%
2022/05/13	0	0.00	5.1	81.52	82.20	-5.1	1,063	-0.48%
2022/05/12	5	80.86	0	0.00	80.60	5	1,057	0.47%
2022/05/10	1.1	85.73	1	86.50	86.50	0.1	1,023	0.01%
2022/05/09	2	90.65	0	0.00	89.90	2	988	0.20%
2022/05/05	0	0.00	1	93.80	94.00	-1	972	-0.10%
2022/04/22	0	0.00	1	95.90	95.90	-1	998	-0.10%
2022/04/21	1	96.60	2	97.30	96.40	-1	1,026	-0.10%
2022/04/06	0	0.00	6	96.73	97.30	-6	1,149	-0.52%
2022/04/01	0	0.00	5.2	95.91	97.50	-5.2	1,151	-0.45%
2022/03/31	0	0.00	2	96.60	95.90	-2	1,155	-0.17%
2022/03/30	0	0.00	5	96.90	97.00	-5	1,162	-0.43%
2022/03/28	2	95.30	0	0.00	95.50	2	1,166	0.17%
2022/03/25	2	96.20	0	0.00	95.80	2	1,217	0.16%
2022/03/24	0	0.00	2	96.20	96.50	-2	1,227	-0.16%
2022/03/23	1	96.90	7.1	96.54	96.30	-6.1	1,234	-0.49%
2022/03/21	3	95.93	5	95.92	96.00	-2	1,247	-0.16%
2022/03/18	1	93.60	0	0.00	93.10	1	1,230	0.08%
2022/03/15	0.1	90.20	0	0.00	90.20	0.1	1,261	0.01%
2022/03/14	1	92.70	0	0.00	92.30	1	1,249	0.08%
2022/03/10	1	93.90	4.1	93.95	94.00	-3.1	1,270	-0.24%
2022/03/09	1	93.20	1	93.60	93.30	0	1,259	0.00%
2022/03/08	1	93.50	3	93.53	94.10	-2	1,259	-0.16%
2022/03/07	3	91.20	1	91.70	91.50	2	1,247	0.16%
2022/03/04	1	90.30	0	0.00	90.00	1	1,227	0.08%
2022/03/03	6	91.42	0	0.00	91.00	6	1,229	0.49%
2022/03/02	3.1	90.12	3	90.80	90.90	0.1	1,239	0.01%
2022/03/01	4	90.40	3	90.80	90.60	1	1,249	0.08%
2022/02/24	1	89.90	0	0.00	89.60	1	1,226	0.08%
2022/02/23	0.4	91.71	0	0.00	91.30	0.4	1,208	0.03%
2022/02/18	1	92.70	0	0.00	92.90	1	1,270	0.08%
2022/02/16	0	0.00	20	93.39	93.50	-20	1,295	-1.54%
2022/02/15	5.1	92.90	0	0.00	92.60	5.1	1,302	0.39%
2022/02/11	5	95.88	0	0.00	95.10	5	1,314	0.38%
2022/02/10	0.1	98.60	2	98.90	98.50	-1.9	1,315	-0.15%
2022/01/26	5	95.10	0	0.00	95.10	5	1,414	0.35%
2022/01/25	0.1	96.50	0	0.00	95.80	0.1	1,435	0.00%
2022/01/24	6	96.27	0.3	96.80	96.60	5.7	1,433	0.40%
2022/01/17	0	0.00	5	100.50	100.50	-5	1,459	-0.34%
2022/01/13	1	100.50	0	0.00	100.50	1	1,437	0.07%
2022/01/12	0.1	100.50	0	0.00	100.00	0.1	1,436	0.00%
2022/01/10	7.1	101.50	0	0.00	102.00	7.1	1,437	0.49%
2022/01/07	1	105.50	8	104.50	103.00	-7	1,433	-0.49%
2022/01/06	2	105.00	6.3	105.00	105.00	-4.3	1,416	-0.30%
2022/01/05	1	104.50	0	0.00	103.00	1	1,361	0.07%
2022/01/04	2	102.00	0	0.00	102.00	2	1,334	0.15%
2022/01/03	0	0.00	2	102.50	101.50	-2	1,336	-0.15%
2021/12/29	5.3	101.54	1	101.50	102.00	4.3	1,336	0.32%
2021/12/28	1.1	102.55	0	0.00	102.00	1.1	1,327	0.08%
2021/12/27	3	102.50	0	0.00	102.50	3	1,330	0.23%
2021/12/24	6	102.50	2	102.00	103.50	4	1,327	0.30%
2021/12/22	6.1	102.68	3	105.00	102.50	3.1	1,334	0.23%
2021/12/21	1	106.00	3	105.33	105.00	-2	1,320	-0.15%
2021/12/20	0	0.00	2	105.00	105.00	-2	1,266	-0.16%
2021/12/17	0	0.00	1	103.00	103.50	-1	1,249	-0.08%
2021/12/16	3.1	102.48	0	0.00	103.50	3.1	1,242	0.25%
2021/12/15	0	0.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/14	2	100.50	1	100.00	100.50	1	1,236	0.08%
2021/12/13	1.2	101.25	0	0.00	101.00	1.2	1,231	0.10%
2021/12/09	0	0.00	1	105.00	103.50	-1	1,231	-0.08%
2021/12/08	1	102.50	2	102.50	102.50	-1	1,214	-0.08%
2021/12/07	2	102.50	0	0.00	102.50	2	1,216	0.16%
2021/12/06	10	101.75	0	0.00	101.50	10	1,218	0.82%
2021/12/03	0	0.00	2	104.00	104.50	-2	1,209	-0.17%
2021/12/02	1.1	104.45	0	0.00	104.50	1.1	1,218	0.09%
2021/12/01	0	0.00	0.1	104.50	104.50	-0.1	1,199	-0.01%
2021/11/30	0.1	100.50	0	0.00	99.60	0.1	1,173	0.01%
2021/11/29	1	98.90	0	0.00	98.70	1	1,177	0.08%
2021/11/26	1	99.90	0	0.00	99.60	1	1,185	0.08%
2021/11/24	1	101.50	0	0.00	101.00	1	1,168	0.09%
2021/11/23	1	102.00	2	101.50	101.50	-1	1,166	-0.09%
2021/11/22	0.1	102.50	0	0.00	103.50	0.1	1,165	0.00%
2021/11/19	7	103.71	0	0.00	103.50	7	1,161	0.60%
2021/11/18	0	0.00	1	102.00	101.50	-1	1,121	-0.09%
2021/11/15	1	102.50	0.1	102.00	102.50	0.9	1,133	0.08%
2021/11/11	0	0.00	4	99.78	99.90	-4	1,160	-0.34%
2021/11/09	0	0.00	3	99.80	100.00	-3	1,220	-0.25%
2021/11/08	0	0.00	5	99.72	101.50	-5	1,306	-0.38%
2021/11/05	1	96.90	1	97.70	97.70	0	1,292	0.00%
2021/11/04	0.4	100.00	2	101.50	98.50	-1.6	1,300	-0.12%
2021/11/02	1.2	99.61	6	99.83	98.00	-4.8	1,292	-0.37%
2021/11/01	0	0.00	1	97.80	97.80	-1	1,283	-0.08%
2021/10/29	1	96.90	0	0.00	97.10	1	1,294	0.08%
2021/10/28	1	98.60	12.2	98.67	98.60	-11.2	1,288	-0.87%
2021/10/25	2	94.30	0	0.00	94.70	2	1,344	0.15%
2021/10/22	3	94.00	0	0.00	94.40	3	1,392	0.22%
2021/10/19	1	94.00	5	94.74	94.00	-4	1,472	-0.27%
2021/10/18	0	0.00	1	92.80	92.00	-1	1,533	-0.07%
2021/10/13	0	0.00	1	90.90	90.60	-1	1,622	-0.06%
2021/10/07	1	93.70	0	0.00	93.90	1	1,949	0.05%
2021/10/05	0	0.00	4	93.40	93.90	-4	2,022	-0.20%
2021/10/04	2	93.35	0	0.00	92.70	2	2,047	0.10%
2021/10/01	2	94.40	2.2	93.45	92.30	-0.2	2,071	-0.01%
2021/09/30	2	94.90	2	95.70	95.30	0	2,105	0.00%
2021/09/29	3	95.97	0	0.00	94.50	3	2,159	0.14%
2021/09/27	3	100.00	0	0.00	99.30	3	2,226	0.13%
2021/09/22	0.5	99.00	0	0.00	98.30	0.5	2,927	0.02%
2021/09/13	2	101.50	0	0.00	100.00	2	3,156	0.06%
2021/09/03	1	110.00	0	0.00	108.50	1	3,328	0.03%
2021/09/01	0	0.00	2.1	110.24	110.50	-2.1	3,347	-0.06%
2021/08/31	0	0.00	1	107.00	107.50	-1	3,406	-0.03%
2021/08/25	0	0.00	2	108.50	109.00	-2	3,711	-0.05%
2021/08/23	0.2	106.50	1	106.50	106.50	-0.8	3,861	-0.02%
2021/08/20	3	102.50	4	104.25	103.50	-1	3,873	-0.03%
2021/08/19	1	102.00	0	0.00	101.50	1	3,890	0.03%
2021/08/18	0	0.00	0.2	106.00	107.00	-0.2	3,886	-0.01%
2021/08/16	6	109.17	0	0.00	107.50	6	3,914	0.15%
2021/08/13	6	112.83	3	112.50	112.00	3	3,897	0.08%
2021/08/12	3.2	115.83	8	115.81	114.00	-4.8	3,876	-0.12%
2021/08/11	5.3	108.16	0	0.00	106.50	5.3	3,793	0.14%
2021/08/10	3	109.50	0	0.00	110.00	3	3,807	0.08%
2021/08/09	16.1	112.74	0	0.00	110.00	16.1	3,824	0.42%
2021/08/06	5	114.40	0	0.00	114.00	5	3,838	0.13%
2021/08/04	1	114.50	0	0.00	113.50	1	4,000	0.02%
2021/08/02	1.3	113.23	6	112.92	113.50	-4.7	4,094	-0.11%
2021/07/30	5.1	117.99	0	0.00	116.50	5.1	4,069	0.13%
2021/07/29	0.1	120.00	0	0.00	118.50	0.1	4,076	0.00%
2021/07/28	5.4	118.89	6	120.08	118.00	-0.6	4,088	-0.02%
2021/07/27	6.1	121.82	1	121.00	120.00	5.1	4,106	0.12%
2021/07/26	0	0.00	1	124.00	124.00	-1	4,110	-0.02%
2021/07/23	20.2	122.37	5	124.00	121.50	15.2	4,110	0.37%
2021/07/22	5	123.50	16	122.88	123.00	-11	4,128	-0.27%
2021/07/21	0	0.00	14	116.75	117.00	-14	4,135	-0.34%
2021/07/20	1	119.00	10	119.00	118.50	-9	4,137	-0.22%
2021/07/19	1	122.50	0	0.00	122.00	1	4,137	0.02%
2021/07/16	11	122.45	10	123.65	123.50	1	4,234	0.02%
2021/07/15	12.4	126.43	0	0.00	123.00	12.4	4,344	0.29%
2021/07/14	24	127.19	16	127.28	128.00	8	4,392	0.18%
2021/07/13	6	123.08	8	124.13	122.50	-2	4,417	-0.05%
2021/07/12	6.1	122.91	0	0.00	122.00	6.1	4,420	0.14%
2021/07/09	0.4	121.50	0	0.00	121.50	0.4	4,396	0.01%
2021/07/08	2	124.00	5	123.00	123.00	-3	4,414	-0.07%
2021/07/07	1.4	121.43	1	124.00	121.50	0.4	4,409	0.01%
2021/07/06	12.2	123.68	15	123.00	122.00	-2.8	4,404	-0.06%
2021/07/05	11	125.00	7.1	125.21	125.50	3.9	4,371	0.09%
2021/07/02	3	120.67	0	0.00	122.00	3	4,331	0.07%
2021/07/01	3	124.17	3	126.50	121.50	0	4,310	0.00%
2021/06/30	10	124.50	0	0.00	123.50	10	4,217	0.24%
2021/06/29	1	122.50	20	121.58	123.50	-19	3,980	-0.48%
2021/06/28	1	112.00	0	0.00	112.50	1	3,692	0.03%
2021/06/25	0	0.00	1	113.50	114.00	-1	3,720	-0.03%
2021/06/24	3	112.33	0	0.00	111.00	3	3,697	0.08%
2021/06/23	0	0.00	4	109.00	110.00	-4	3,667	-0.11%
2021/06/21	4	105.88	6	107.00	105.50	-2	3,627	-0.06%
2021/06/18	3	108.83	19	107.97	108.50	-16	3,677	-0.44%
2021/06/17	2	106.50	4	106.63	106.50	-2	3,636	-0.06%
2021/06/16	3	105.17	3	105.17	104.50	0	3,624	0.00%
2021/06/15	1	104.50	0	0.00	104.00	1	3,650	0.03%
2021/06/11	8	105.56	3	106.00	105.50	5	3,689	0.14%
2021/06/08	17	104.82	4	104.88	104.00	13	3,912	0.33%
2021/06/07	13	102.62	5	106.30	108.00	8	3,962	0.20%
2021/06/04	2	104.75	3	103.17	102.50	-1	4,095	-0.02%
2021/06/03	4	103.25	1	103.50	103.00	3	4,345	0.07%
2021/06/02	3.1	105.18	1	107.00	104.00	2.1	4,383	0.05%
2021/06/01	2.3	102.83	22	104.00	108.00	-19.7	4,304	-0.46%
2021/05/31	3	99.50	3	100.13	98.40	0	4,251	0.00%
2021/05/28	2	97.50	0	0.00	97.50	2	4,222	0.05%
2021/05/27	0	0.00	2	100.00	100.00	-2	4,226	-0.05%
2021/05/26	5	101.00	1	100.00	101.00	4	4,226	0.09%
2021/05/25	6	99.07	12	99.48	99.10	-6	4,220	-0.14%
2021/05/24	7	95.94	5	96.86	98.10	2	4,214	0.05%
2021/05/21	0	0.00	2	94.90	94.90	-2	4,210	-0.05%
2021/05/20	1	93.90	1	92.80	92.20	0	4,221	0.00%
2021/05/19	7	93.47	2	94.80	94.60	5	4,217	0.12%
2021/05/18	5	93.60	6	95.02	96.00	-1	4,219	-0.02%
2021/05/17	9	89.94	1	91.30	89.10	8	4,222	0.19%
2021/05/14	3	93.23	3	96.10	93.50	0	4,194	0.00%
2021/05/13	9	90.79	9	92.32	93.50	0	4,154	0.00%
2021/05/12	2	92.95	11	93.13	92.30	-9	4,101	-0.22%
2021/05/11	1	106.00	8.4	104.39	102.50	-7.4	3,983	-0.19%
2021/05/10	6	114.83	4	114.50	113.00	2	3,907	0.05%
2021/05/07	0	0.00	1	117.00	117.50	-1	3,902	-0.03%
2021/05/06	3	114.83	1.3	114.04	113.50	1.7	3,925	0.04%
2021/05/05	1	118.00	0	0.00	116.50	1	3,944	0.03%
2021/05/04	1	120.00	5	117.00	116.00	-4	3,955	-0.10%
2021/05/03	11.1	122.19	3	121.17	121.00	8.1	3,921	0.21%
2021/04/29	11	124.14	0.2	125.50	123.50	10.8	3,922	0.28%
2021/04/28	2	126.00	0	0.00	127.00	2	3,919	0.05%
2021/04/27	19	127.61	25	125.70	127.50	-6	3,929	-0.15%
2021/04/26	1.1	123.02	6	122.42	122.50	-5	3,878	-0.13%
2021/04/23	7	123.00	4	124.88	123.00	3	3,862	0.08%
2021/04/22	4	123.25	1	125.00	123.00	3	3,950	0.08%
2021/04/21	11.1	130.36	17	129.71	128.00	-5.9	4,004	-0.15%
2021/04/20	21	134.38	2	135.00	136.00	19	3,898	0.49%
2021/04/19	9.1	131.88	22.1	131.58	134.00	-13.1	3,783	-0.34%
2021/04/16	3.1	125.48	5	125.00	125.00	-1.9	3,581	-0.05%
2021/04/15	1	122.00	14	121.96	122.50	-13	3,569	-0.36%
2021/04/14	11	119.73	1	120.00	121.00	10	3,600	0.28%
2021/04/13	0	0.00	3	123.50	121.00	-3	3,775	-0.08%
2021/04/09	7	124.71	0	0.00	123.00	7	3,903	0.18%
2021/04/08	5	124.00	5.2	124.98	125.00	-0.2	3,886	-0.01%
2021/04/07	5	124.50	1	125.50	124.00	4	3,884	0.10%
2021/04/01	1	124.00	8	123.50	123.50	-7	3,887	-0.18%
2021/03/31	5	126.00	0	0.00	125.50	5	3,869	0.13%
2021/03/30	6	128.92	1	129.00	128.00	5	3,847	0.13%
2021/03/26	1	127.50	0	0.00	126.50	1	3,788	0.03%
2021/03/25	1	128.50	1	128.00	127.50	0	3,772	0.00%
2021/03/24	1	126.50	1	128.00	126.00	0	3,731	0.00%
2021/03/23	1	127.50	2	129.25	126.50	-1	3,721	-0.03%
2021/03/22	0	0.00	1	125.50	126.50	-1	3,646	-0.03%
2021/03/19	1.1	126.05	2	125.50	126.00	-0.9	3,650	-0.02%
2021/03/18	0	0.00	3.1	125.85	126.00	-3.1	3,640	-0.09%
2021/03/17	1.3	125.22	1	123.50	124.00	0.3	3,625	0.01%
2021/03/16	3.7	126.22	1	126.49	123.00	2.7	3,601	0.08%
2021/03/15	0	0.00	3	128.50	129.50	-3	3,546	-0.08%
2021/03/12	1	129.00	5	129.40	127.00	-4	3,554	-0.11%
2021/03/11	1	126.00	11	126.55	128.00	-10	3,526	-0.28%
2021/03/10	13	125.00	8.1	124.68	127.00	4.9	3,451	0.14%
2021/03/09	12	121.92	19	119.97	123.00	-7	3,259	-0.21%
2021/03/08	3	116.33	2	118.00	114.50	1	3,061	0.03%
2021/03/05	0	0.00	2	116.00	116.50	-2	3,109	-0.06%
2021/03/04	0	0.00	1.3	115.73	112.50	-1.3	3,068	-0.04%
2021/03/03	0	0.00	1.5	112.00	113.00	-1.5	3,050	-0.05%
2021/02/26	2	111.00	0	0.00	111.50	2	3,101	0.06%
2021/02/25	2.1	111.03	0	0.00	110.50	2.1	3,081	0.07%
2021/02/24	2	110.00	0	0.00	110.00	2	3,104	0.06%
2021/02/23	2	112.00	0	0.00	112.00	2	3,110	0.06%
2021/02/22	5	110.99	2	113.00	113.00	3	3,100	0.10%
2021/02/19	0	0.00	1	109.50	109.50	-1	3,087	-0.03%
2021/02/18	2	108.50	1	111.00	109.50	1	3,109	0.03%
2021/02/17	13	108.65	2	112.00	108.50	11	3,109	0.35%
2021/02/05	0	0.00	1	112.50	112.50	-1	3,114	-0.03%
2021/02/03	2	112.00	0	0.00	112.00	2	3,145	0.06%
2021/02/01	0.1	110.50	3	110.67	111.00	-3	3,285	-0.09%
2021/01/29	1.2	115.46	0	0.00	112.50	1.2	3,301	0.04%
2021/01/28	0	0.00	3	117.50	115.50	-3	3,295	-0.09%
2021/01/27	5	117.50	13	118.85	118.50	-8	3,314	-0.24%
2021/01/26	69	118.36	3	118.17	115.50	66	3,302	2.00%
2021/01/25	3	116.17	0	0.00	116.50	3	3,325	0.09%
2021/01/22	1	113.50	3	114.33	115.50	-2	3,345	-0.06%
2021/01/21	4	113.50	0	0.00	112.00	4	3,336	0.12%
2021/01/20	3	115.00	28	115.00	112.50	-25	3,354	-0.75%
2021/01/19	3	118.50	0	0.00	117.50	3	3,320	0.09%
2021/01/18	28.4	118.29	0	0.00	119.00	28.4	3,310	0.86%
2021/01/15	9.6	121.42	8	122.00	118.50	1.6	3,295	0.05%
2021/01/14	2.1	123.78	15.5	123.20	124.50	-13.4	3,177	-0.42%
2021/01/12	2.2	118.10	3	119.67	117.50	-0.8	3,018	-0.03%
2021/01/11	4.3	119.22	3	119.33	119.00	1.3	3,012	0.04%
2021/01/08	1.9	118.34	0	0.00	117.50	1.9	2,992	0.06%
2021/01/07	2	120.00	8	119.31	119.00	-6	2,966	-0.20%
2021/01/06	13	122.15	5	121.50	119.50	8	2,952	0.27%
2021/01/05	8	118.69	8	119.25	121.50	0	2,760	0.00%
2021/01/04	0	0.00	3	116.33	117.50	-3	2,677	-0.11%
2020/12/31	1	114.50	0	0.00	114.50	1	2,643	0.04%
2020/12/30	2	114.50	0	0.00	114.50	2	2,644	0.08%
2020/12/29	1	114.50	2	115.50	114.00	-1	2,654	-0.04%
2020/12/28	1	114.50	1	115.50	114.50	0	2,635	0.00%
2020/12/25	0	0.00	2	114.50	114.00	-2	2,621	-0.08%
2020/12/24	2	113.25	2	114.50	113.00	0	2,621	0.00%
2020/12/23	2	112.50	0	0.00	112.00	2	2,620	0.08%
2020/12/22	1	111.00	1	114.00	111.00	0	2,664	0.00%
2020/12/21	3	111.33	2	111.50	111.50	1	2,716	0.04%
2020/12/17	3	111.83	0	0.00	111.50	3	2,741	0.11%
2020/12/16	0	0.00	1	111.00	112.00	-1	2,753	-0.04%
2020/12/15	1	108.50	1	109.00	109.00	0	2,757	0.00%
2020/12/14	2	112.50	0	0.00	112.00	2	2,793	0.07%
2020/12/11	4	112.88	4	111.50	112.50	0	2,815	0.00%
2020/12/10	5	115.10	0	0.00	114.00	5	2,877	0.17%
2020/12/09	5	116.60	0	0.00	116.50	5	2,928	0.17%
2020/12/08	10	117.75	0	0.00	117.50	10	2,883	0.35%
2020/12/07	3	117.67	21	117.83	118.50	-18	2,859	-0.63%
2020/12/04	1	116.50	0	0.00	115.50	1	2,824	0.04%
2020/12/03	2	117.00	0	0.00	116.50	2	2,823	0.07%
2020/12/02	7	118.36	8	118.63	118.50	-1	2,858	-0.03%
2020/12/01	11	116.77	0	0.00	118.00	11	2,921	0.38%
2020/11/30	0	0.00	7	114.50	113.50	-7	2,918	-0.24%
2020/11/27	5	115.00	1	116.00	116.00	4	3,064	0.13%
2020/11/26	0	0.00	8	111.56	115.00	-8	3,599	-0.22%
2020/11/25	5	110.70	6	111.50	110.50	-1	3,624	-0.03%
2020/11/24	6	111.25	8	111.38	111.50	-2	3,761	-0.05%
2020/11/23	1	110.50	3	111.00	111.00	-2	3,819	-0.05%
2020/11/20	11	110.73	0	0.00	110.00	11	3,816	0.29%
2020/11/18	4	109.75	0	0.00	110.00	4	3,880	0.10%
2020/11/17	0	0.00	1	111.50	110.00	-1	3,976	-0.03%
2020/11/16	0	0.00	1	109.50	109.50	-1	4,141	-0.02%
2020/11/13	3	106.83	1	107.50	108.00	2	4,365	0.05%
2020/11/12	0	0.00	0.1	112.00	109.50	-0.1	4,444	0.00%
2020/11/09	7.4	111.20	0	0.00	111.00	7.4	4,731	0.16%
2020/11/06	1	114.50	0	0.00	114.50	1	4,700	0.02%
2020/11/05	1	117.00	1	116.50	117.00	0	4,779	0.00%
2020/11/04	2	117.25	4	117.75	117.00	-2	4,942	-0.04%
2020/11/03	2	114.75	0	0.00	115.00	2	5,394	0.04%
2020/11/02	0	0.00	1	109.50	110.50	-1	5,623	-0.02%
2020/10/30	3	114.00	0	0.00	113.50	3	5,708	0.05%
2020/10/29	0	0.00	1	115.00	117.50	-1	5,778	-0.02%
2020/10/28	2	116.50	0	0.00	116.50	2	5,863	0.03%
2020/10/27	0	0.00	1	120.00	119.50	-1	6,171	-0.02%
2020/10/26	1	121.00	0	0.00	120.00	1	6,258	0.02%
2020/10/23	0	0.00	2	122.50	122.00	-2	6,388	-0.03%
2020/10/22	5	122.20	0	0.00	122.00	5	6,686	0.07%
2020/10/21	3	123.67	2	124.75	124.50	1	6,929	0.01%
2020/10/20	6	123.33	7	123.57	123.50	-1	7,316	-0.01%
2020/10/19	2	121.75	2	123.00	122.00	0	7,645	0.00%
2020/10/16	1	121.00	4	122.63	121.00	-3	8,560	-0.04%
2020/10/15	1	121.50	0	0.00	121.50	1	9,069	0.01%
2020/10/14	6	123.17	4	123.50	122.50	2	9,184	0.02%
2020/10/13	4	121.00	6	121.33	122.00	-2	9,417	-0.02%
2020/10/12	1	121.00	3	121.50	122.50	-2	9,860	-0.02%
2020/10/08	4	126.00	0	0.00	125.00	4	9,995	0.04%
2020/10/06	2	127.50	5	127.80	127.50	-3	10,192	-0.03%
2020/10/05	0	0.00	4	125.13	125.50	-4	10,237	-0.04%
2020/09/29	1	124.50	1	125.50	125.00	0	10,374	0.00%
2020/09/25	2	122.25	2	122.25	122.00	0	10,639	0.00%
2020/09/24	12	125.29	3	123.50	122.50	9	10,775	0.08%
2020/09/23	4	128.88	4	128.88	128.50	0	10,755	0.00%
2020/09/22	9	128.83	10	129.60	129.50	-1	10,872	-0.01%
2020/09/21	3	132.50	4	132.75	130.50	-1	10,890	-0.01%
2020/09/18	2	134.50	0	0.00	133.50	2	10,911	0.02%
2020/09/17	19	134.84	7	136.57	134.00	12	10,952	0.11%
2020/09/16	3	135.00	6	134.33	134.50	-3	10,910	-0.03%
2020/09/15	6	133.50	6	135.58	134.00	0	10,929	0.00%
2020/09/14	9	128.28	13	130.31	131.50	-4	10,917	-0.04%
2020/09/11	4	128.88	1	131.50	129.50	3	10,981	0.03%
2020/09/10	4	131.13	1	132.50	130.50	3	11,090	0.03%
2020/09/09	2	128.75	5	130.90	131.50	-3	11,193	-0.03%
2020/09/08	9	130.22	0	0.00	130.00	9	11,225	0.08%
2020/09/07	7	133.21	2	133.00	131.50	5	11,287	0.04%
2020/09/04	4	128.50	11	132.09	135.00	-7	11,405	-0.06%
2020/09/03	5	133.20	3	132.17	131.50	2	11,350	0.02%
2020/09/02	11	135.32	6	135.75	134.00	5	11,328	0.04%
2020/09/01	21	136.71	21	138.00	137.50	0	11,275	0.00%
2020/08/31	6	130.00	0	0.00	130.00	6	10,796	0.06%
2020/08/28	1	126.00	10	128.90	131.50	-9	10,889	-0.08%
2020/08/27	4	125.38	14	125.75	126.00	-10	10,962	-0.09%
2020/08/26	9	124.39	1	123.00	124.50	8	11,319	0.07%
2020/08/25	2	123.75	5	125.30	126.00	-3	11,620	-0.03%
2020/08/24	5	119.90	15	122.00	122.50	-10	11,772	-0.08%
2020/08/21	3	120.00	12	121.04	121.50	-9	11,874	-0.08%
2020/08/20	2	118.50	2	119.00	116.00	0	11,894	0.00%
2020/08/19	1	122.00	1.1	127.69	122.50	-0.1	11,893	0.00%
2020/08/18	7.1	130.31	0	0.00	129.00	7.1	12,032	0.06%
2020/08/17	2	135.00	2	134.50	134.50	0	12,393	0.00%
2020/08/14	3	135.50	3	134.67	135.00	0	12,593	0.00%
2020/08/13	3	133.67	9	134.72	133.50	-6	12,455	-0.05%
2020/08/12	1	132.50	3	132.17	132.50	-2	12,325	-0.02%
2020/08/11	2	131.50	1	133.00	131.50	1	12,285	0.01%
2020/08/10	1	131.50	10	131.45	132.00	-9	12,368	-0.07%
2020/08/07	16	131.97	19	138.16	129.50	-3	12,267	-0.02%
2020/08/06	14	129.89	27	129.46	133.50	-13	11,784	-0.11%
2020/08/05	29	135.79	17	136.38	136.00	12	11,551	0.10%
2020/08/04	12	132.26	12	133.17	135.50	0	11,474	0.00%
2020/08/03	7	135.29	5	134.00	133.50	2	11,398	0.02%
2020/07/31	13	136.88	20	136.70	137.50	-7	11,367	-0.06%
2020/07/30	32	131.91	19	130.74	132.00	13	11,039	0.12%
2020/07/29	6	130.08	5	129.70	131.00	1	10,973	0.01%
2020/07/28	25	134.18	17.6	135.27	128.50	7.4	10,858	0.07%
2020/07/27	20	136.58	5	135.30	134.50	15	10,603	0.14%
2020/07/24	14	139.07	57	136.79	134.00	-43	10,429	-0.41%
2020/07/23	14	137.82	18	137.44	139.50	-4	10,057	-0.04%
2020/07/22	28	136.25	30	135.57	136.50	-2	9,822	-0.02%
2020/07/21	31	127.13	30	127.78	130.00	1	8,920	0.01%
2020/07/20	1	119.50	8	119.44	118.50	-7	8,419	-0.08%
2020/07/17	11	119.77	9	121.17	118.00	2	8,331	0.02%
2020/07/16	56	120.78	39	119.09	122.00	17	8,114	0.21%
2020/07/15	20	116.50	26	115.40	115.50	-6	7,685	-0.08%
2020/07/14	11	113.55	0	0.00	112.50	11	7,591	0.14%
2020/07/13	20	117.95	3	117.33	117.50	17	7,548	0.23%
2020/07/10	1	112.50	17	112.76	111.50	-16	7,434	-0.22%
2020/07/09	13	115.92	0	0.00	115.00	13	7,393	0.18%
2020/07/08	2	116.00	4	116.38	116.50	-2	7,346	-0.03%
2020/07/07	2	115.25	0	0.00	115.00	2	7,287	0.03%
2020/07/06	6	120.08	3	120.00	119.50	3	7,182	0.04%
2020/07/03	9	120.89	4	119.75	120.00	5	7,072	0.07%
2020/07/02	2	116.25	3	115.50	115.50	-1	6,943	-0.01%
2020/07/01	0	0.00	2	114.50	116.00	-2	6,917	-0.03%
2020/06/30	1	111.50	0	0.00	112.50	1	6,796	0.01%
2020/06/29	1	110.00	0	0.00	110.00	1	6,779	0.01%
2020/06/24	0	0.00	26	111.50	112.00	-26	6,751	-0.39%
2020/06/23	1	109.50	1	109.50	109.50	0	6,751	0.00%
2020/06/22	1	109.50	0	0.00	110.50	1	6,764	0.01%
2020/06/19	0	0.00	1	111.50	111.00	-1	6,750	-0.01%
2020/06/18	1	113.50	0	0.00	114.00	1	6,698	0.01%
2020/06/17	0.2	110.00	2	108.50	108.50	-1.8	6,578	-0.03%
2020/06/16	1	113.50	1	109.00	111.00	0	6,491	0.00%
2020/06/15	4	112.50	0	0.00	111.50	4	6,449	0.06%
2020/06/12	1	112.00	1	111.00	112.00	0	6,411	0.00%
2020/06/11	16.2	113.51	17	112.68	113.00	-0.8	6,364	-0.01%
2020/06/10	1	120.00	2	119.75	119.50	-1	6,260	-0.02%
2020/06/09	4	121.88	1	121.50	121.50	3	6,260	0.05%
2020/06/08	7	123.79	38	124.43	121.00	-31	6,264	-0.49%
2020/06/05	19	121.58	12	123.21	121.50	7	6,155	0.11%
2020/06/04	15.2	120.70	17	122.29	120.50	-1.9	6,077	-0.03%
2020/06/03	106	122.82	7	123.21	124.50	99	5,954	1.66%	大買/
2020/06/02	20	120.80	17.6	120.27	123.00	2.4	5,747	0.04%
2020/06/01	16	116.97	8	117.56	116.00	8	5,326	0.15%
2020/05/29	22	114.66	11	113.45	113.50	11	5,002	0.22%
2020/05/28	6	113.75	19	115.18	109.00	-13	4,810	-0.27%
2020/05/27	39	112.04	19	114.97	112.00	20	4,665	0.43%
2020/05/26	26	114.33	7	113.93	114.00	19	4,554	0.42%
2020/05/25	4	113.50	16	113.34	116.50	-12	4,357	-0.28%
2020/05/22	39	108.68	10	109.30	107.50	29	3,983	0.73%
2020/05/21	3	100.50	20	103.37	104.50	-17	3,506	-0.48%
2020/05/19	2	94.95	1	95.00	94.90	1	3,248	0.03%
2020/05/18	2	95.35	0	0.00	94.60	2	3,298	0.06%
2020/05/15	9	100.79	9	100.30	97.80	0	3,285	0.00%
2020/05/11	3	99.27	4	99.80	99.00	-1	3,002	-0.03%
2020/05/08	1	97.10	0	0.00	97.30	1	2,944	0.03%
2020/05/07	5	93.20	11	95.55	95.80	-6	2,923	-0.21%
2020/05/06	1	95.80	0	0.00	94.30	1	2,866	0.03%
2020/05/05	5	95.10	0	0.00	95.50	5	2,860	0.17%
2020/05/04	1	93.70	1	95.80	95.80	0	2,839	0.00%
2020/04/29	2	95.05	3	94.73	95.20	-1	2,813	-0.04%
2020/04/28	1	92.10	2	91.70	91.90	-1	2,749	-0.04%
2020/04/27	10	93.60	7	93.57	92.90	3	2,796	0.11%
2020/04/24	1	89.00	2	90.10	90.30	-1	2,685	-0.04%
2020/04/21	2	88.40	1	86.00	85.80	1	2,634	0.04%
2020/04/17	1	89.00	1	90.20	87.40	0	2,588	0.00%
2020/04/16	0	0.00	5	86.52	87.30	-5	2,506	-0.20%
2020/04/13	0	0.00	1	84.30	83.70	-1	2,483	-0.04%
2020/04/09	3	84.17	3	85.90	83.10	0	2,533	0.00%
2020/04/08	0	0.00	13	84.29	85.20	-13	2,553	-0.51%
2020/04/07	1	84.10	4	83.30	84.20	-3	2,538	-0.12%
2020/04/06	0	0.00	1	79.80	80.00	-1	2,505	-0.04%
2020/04/01	5	79.26	0	0.00	80.30	5	2,512	0.20%
2020/03/31	2	79.50	4	79.18	79.40	-2	2,615	-0.08%
2020/03/30	0	0.00	2	78.20	78.50	-2	2,623	-0.08%
2020/03/27	1	79.90	5	79.82	78.30	-4	2,614	-0.15%
2020/03/26	0	0.00	2	77.60	78.30	-2	2,580	-0.08%
2020/03/25	4	76.43	8	76.98	76.20	-4	2,556	-0.16%
2020/03/24	0	0.00	1	72.90	73.30	-1	2,532	-0.04%
2020/03/23	8	66.66	2	69.30	68.60	6	2,516	0.24%
2020/03/20	2	67.65	3	69.70	69.70	-1	2,545	-0.04%
2020/03/19	5	65.36	0	0.00	63.40	5	2,557	0.20%
2020/03/18	0	0.00	1	74.60	70.40	-1	2,483	-0.04%
2020/03/17	4	73.18	2	73.55	72.60	2	2,468	0.08%
2020/03/16	4	76.90	2	76.65	73.80	2	2,427	0.08%
2020/03/13	6	72.68	5	73.02	73.60	1	2,353	0.04%
2020/03/12	6	81.47	2	80.75	79.90	4	2,294	0.17%
2020/03/10	2	87.60	0	0.00	89.90	2	2,313	0.09%
2020/03/06	1	97.40	0	0.00	95.90	1	2,480	0.04%
2020/03/05	2	98.80	0	0.00	98.00	2	2,527	0.08%
2020/03/04	1	98.10	0	0.00	97.80	1	2,543	0.04%
2020/03/03	0	0.00	1	99.50	99.10	-1	2,584	-0.04%
2020/03/02	1	96.90	2	97.90	97.90	-1	2,576	-0.04%
2020/02/27	4	99.65	0	0.00	98.20	4	2,568	0.16%
2020/02/25	1	103.00	3	102.17	103.00	-2	2,563	-0.08%
2020/02/21	1	103.50	0	0.00	103.50	1	2,588	0.04%
2020/02/19	40	104.76	39	103.51	103.50	1	2,687	0.04%
2020/02/18	0	0.00	2	102.50	103.00	-2	2,677	-0.07%
2020/02/17	3	101.17	1	100.50	101.50	2	2,705	0.07%
2020/02/07	1	99.00	1	100.00	97.50	0	3,404	0.00%
2020/02/04	4	101.88	3	100.67	102.00	1	3,755	0.03%
2020/02/03	3	99.00	11	97.98	99.20	-8	3,785	-0.21%
2020/01/31	4	102.25	2	101.00	101.00	2	3,780	0.05%
2020/01/30	2	101.00	2	101.25	101.00	0	3,927	0.00%
2020/01/20	2	111.00	2	111.00	110.50	0	3,904	0.00%
2020/01/17	6	112.25	5	111.10	110.50	1	3,942	0.03%
2020/01/16	2	110.00	2	110.00	110.00	0	3,947	0.00%
2020/01/15	3	109.50	1	109.50	109.50	2	3,989	0.05%
2020/01/14	3	110.00	0	0.00	110.00	3	4,072	0.07%
2020/01/13	1	109.00	9	107.17	108.50	-8	4,115	-0.19%
2020/01/10	0	0.00	1	106.00	106.00	-1	4,140	-0.02%
2020/01/09	2	106.50	0	0.00	107.00	2	4,187	0.05%
2020/01/07	1	107.50	1	108.50	107.00	0	4,565	0.00%
2020/01/06	4	109.75	4	109.63	109.00	0	4,585	0.00%
2020/01/03	1	111.00	1	111.50	112.50	0	4,574	0.00%
2020/01/02	1	115.00	0	0.00	114.00	1	4,556	0.02%
2019/12/27	0	0.00	1	113.00	113.50	-1	4,644	-0.02%
2019/12/26	1	112.50	6	113.75	113.00	-5	4,617	-0.11%
2019/12/25	0	0.00	1	110.50	111.00	-1	4,522	-0.02%
2019/12/23	1	109.00	11	108.68	108.50	-10	4,561	-0.22%
2019/12/19	10	111.00	1	111.00	111.00	9	4,548	0.20%
2019/12/17	3	110.67	2	111.25	110.00	1	4,641	0.02%
2019/12/13	2	107.25	1	107.50	107.00	1	4,581	0.02%
2019/12/11	2	108.00	7	108.21	108.50	-5	4,576	-0.11%
2019/12/10	2	107.00	2	107.25	108.00	0	4,598	0.00%
2019/12/09	0	0.00	2	107.75	106.50	-2	4,602	-0.04%
2019/12/06	4	109.25	5	109.00	107.50	-1	4,598	-0.02%
2019/12/05	4	108.13	9	107.61	108.00	-5	4,577	-0.11%
2019/12/04	16	107.00	5	107.40	105.50	11	4,551	0.24%
2019/12/03	2	107.25	5	106.50	106.50	-3	4,388	-0.07%
2019/12/02	2	106.25	5	107.20	108.50	-3	4,339	-0.07%
2019/11/28	0	0.00	1	104.50	104.50	-1	4,313	-0.02%
2019/11/22	1	102.00	1	102.50	102.50	0	4,760	0.00%
2019/11/21	3	101.17	0	0.00	101.50	3	4,814	0.06%
2019/11/20	0	0.00	4	101.00	101.50	-4	4,856	-0.08%
2019/11/19	6	102.33	2	102.75	102.00	4	4,897	0.08%
2019/11/18	4	101.88	2	102.75	101.00	2	4,930	0.04%
2019/11/15	0	0.00	3	102.67	104.00	-3	4,943	-0.06%
2019/11/14	1	99.90	2	99.85	99.30	-1	4,983	-0.02%
2019/11/13	3	101.00	3	101.17	100.50	0	5,019	0.00%
2019/11/12	6	101.10	4	101.48	103.50	2	5,072	0.04%
2019/11/11	6	102.92	1	104.00	101.00	5	5,122	0.10%
2019/11/08	1	105.50	1	105.50	105.50	0	5,198	0.00%
2019/11/07	11	107.86	4	109.13	106.50	7	5,292	0.13%
2019/11/06	4	115.25	3	116.50	114.50	1	5,073	0.02%
2019/11/05	9	118.83	6	119.50	118.50	3	5,066	0.06%
2019/11/04	12	119.92	13	120.35	119.00	-1	5,250	-0.02%
2019/11/01	2	117.25	5	116.50	117.50	-3	5,159	-0.06%
2019/10/31	14	115.82	2	115.50	114.50	12	5,222	0.23%
2019/10/30	2	115.50	2	115.75	115.50	0	5,380	0.00%
2019/10/29	16	115.97	8	116.00	114.50	8	5,524	0.14%
2019/10/28	2	114.25	12	114.83	114.00	-10	5,422	-0.18%
2019/10/25	11	113.73	1	113.50	113.50	10	5,410	0.18%
2019/10/24	6	113.92	4	113.88	115.00	2	5,457	0.04%
2019/10/23	2	112.50	2	113.50	112.50	0	5,474	0.00%
2019/10/22	5	115.80	7	115.07	114.00	-2	5,482	-0.04%
2019/10/21	17	112.18	11	113.00	114.00	6	5,434	0.11%
2019/10/16	1	114.50	2	113.75	112.50	-1	5,468	-0.02%
2019/10/15	5	112.50	20	113.50	115.50	-15	5,395	-0.28%
2019/10/14	2	109.50	10	110.00	109.50	-8	5,187	-0.15%
2019/10/09	1	107.00	1	106.50	107.00	0	5,140	0.00%
2019/10/08	1	106.50	1	107.00	106.50	0	5,135	0.00%
2019/10/07	4	110.38	4	110.13	108.50	0	5,158	0.00%
2019/10/04	3	110.00	15	109.20	110.50	-12	5,126	-0.23%
2019/10/03	1	106.50	0	0.00	107.00	1	5,037	0.02%
2019/10/02	2	106.00	4	106.25	106.50	-2	5,069	-0.04%
2019/10/01	1	105.50	6	105.50	106.00	-5	5,084	-0.10%
2019/09/27	3	106.00	7	104.64	104.50	-4	5,162	-0.08%
2019/09/26	0	0.00	5	108.50	108.00	-5	5,268	-0.09%
2019/09/25	1	109.00	1	109.50	108.50	0	5,527	0.00%
2019/09/24	2	109.50	1	110.50	109.50	1	5,571	0.02%
2019/09/20	6	110.67	1	108.50	110.00	5	5,569	0.09%
2019/09/19	11	107.95	1	108.00	107.50	10	5,471	0.18%
2019/09/16	0	0.00	3	107.50	107.00	-3	5,517	-0.05%
2019/09/12	2	108.25	2	107.50	107.50	0	5,548	0.00%
2019/09/10	1	105.50	1	105.50	107.00	0	5,597	0.00%
2019/09/09	4	106.00	1	106.00	106.50	3	5,605	0.05%
2019/09/06	7	107.00	4	107.00	106.00	3	5,599	0.05%
2019/09/05	27	105.50	7	105.86	105.50	20	5,584	0.36%
2019/09/04	4	104.88	5	104.70	105.00	-1	5,594	-0.02%
2019/09/03	0	0.00	2	104.75	104.50	-2	5,692	-0.04%
2019/09/02	5	104.80	0	0.00	105.50	5	5,694	0.09%
2019/08/30	4	103.38	24	103.21	103.00	-20	5,693	-0.35%
2019/08/29	20	104.23	37	103.34	102.00	-17	5,648	-0.30%
2019/08/28	3	112.00	1	114.00	111.00	2	5,357	0.04%
2019/08/27	2	112.50	2	113.50	113.00	0	5,333	0.00%
2019/08/26	6	112.83	3	111.50	111.50	3	5,369	0.06%
2019/08/23	11	115.45	11	116.45	115.50	0	5,506	0.00%
2019/08/22	13	116.31	0	0.00	115.00	13	5,504	0.24%
2019/08/21	3	115.33	3	116.33	117.00	0	5,455	0.00%
2019/08/20	20	115.80	31	115.66	115.00	-11	5,406	-0.20%
2019/08/19	10	117.00	4	117.13	117.50	6	5,331	0.11%
2019/08/16	12	116.00	12	116.00	115.50	0	5,295	0.00%
2019/08/15	4	114.13	4	115.13	116.50	0	5,240	0.00%
2019/08/14	37	116.78	15	115.47	115.50	22	5,166	0.43%
2019/08/13	8	113.38	9	113.17	113.00	-1	5,005	-0.02%
2019/08/12	12	112.21	12	112.33	112.50	0	4,893	0.00%
2019/08/08	5	107.20	4	108.25	108.50	1	4,765	0.02%
2019/08/07	6	108.50	4	107.75	105.50	2	4,739	0.04%
2019/08/06	17	107.18	14	108.18	108.00	3	4,698	0.06%
2019/08/05	12	108.17	7	108.14	110.50	5	4,505	0.11%
2019/08/02	2	110.00	6	110.00	107.00	-4	4,501	-0.09%
2019/08/01	19	114.97	15	115.83	114.00	4	4,473	0.09%
2019/07/31	4	111.00	10	113.40	116.00	-6	4,434	-0.14%
2019/07/30	7	110.36	3	110.50	108.50	4	4,454	0.09%
2019/07/29	1	112.50	3	112.83	112.00	-2	4,464	-0.04%
2019/07/26	2	112.50	1	113.50	112.50	1	4,483	0.02%
2019/07/25	4	110.25	5	110.60	111.00	-1	4,420	-0.02%
2019/07/24	0	0.00	2	110.25	110.50	-2	4,417	-0.05%
2019/07/23	7	107.36	19	107.53	107.00	-12	4,453	-0.27%
2019/07/22	8	106.13	1	106.00	105.50	7	4,471	0.16%
2019/07/19	3	108.67	2	109.50	107.50	1	4,466	0.02%
2019/07/18	3	109.50	3	110.83	108.50	0	4,515	0.00%
2019/07/17	2	111.75	4	111.50	112.00	-2	4,528	-0.04%
2019/07/16	12	111.00	13	111.88	111.00	-1	4,675	-0.02%
2019/07/15	0	0.00	3	109.17	109.50	-3	4,692	-0.06%
2019/07/12	0	0.00	1	108.00	107.50	-1	4,868	-0.02%
2019/07/11	4	109.38	13	109.35	109.50	-9	5,055	-0.18%
2019/07/10	1	105.50	1	106.50	107.00	0	5,249	0.00%
2019/07/09	1	106.00	1	106.00	105.50	0	5,295	0.00%
2019/07/08	4	108.63	0	0.00	108.00	4	5,316	0.08%
2019/07/05	10	109.70	2	110.00	110.50	8	5,400	0.15%
2019/07/04	25	111.04	25	111.92	110.00	0	5,454	0.00%
2019/07/03	18	109.08	14	109.36	108.50	4	5,585	0.07%
2019/07/02	10	109.30	46	108.76	110.50	-36	5,647	-0.64%
2019/07/01	9	104.50	1	104.50	104.00	8	5,436	0.15%
2019/06/28	0	0.00	1	101.50	101.50	-1	5,469	-0.02%
2019/06/27	10	103.00	1	103.00	102.50	9	5,553	0.16%
2019/06/26	1	103.00	8	102.50	102.50	-7	5,583	-0.13%
2019/06/25	2	104.00	11	102.27	102.50	-9	5,622	-0.16%
2019/06/24	7	104.71	4	104.50	104.50	3	5,653	0.05%
2019/06/21	21	102.52	1	103.50	103.00	20	5,637	0.35%
2019/06/20	1	103.00	2	102.75	104.00	-1	5,660	-0.02%
2019/06/19	1	101.00	2	101.00	101.00	-1	5,717	-0.02%
2019/06/18	0	0.00	17	102.50	102.50	-17	5,717	-0.30%
2019/06/17	2	103.50	29	103.38	103.00	-27	5,767	-0.47%
2019/06/14	4	102.13	11	102.73	102.50	-7	6,003	-0.12%
2019/06/13	15	101.50	0	0.00	101.00	15	6,138	0.24%
2019/06/12	13	102.15	2	102.00	102.50	11	6,269	0.18%
2019/06/11	4	102.63	22	102.59	102.50	-18	6,327	-0.28%
2019/06/10	0	0.00	10	100.00	99.40	-10	6,364	-0.16%
2019/06/06	17	98.75	7	99.99	98.10	10	6,579	0.15%
2019/06/05	1	102.50	1	102.00	99.30	0	6,965	0.00%
2019/06/04	9	99.60	13	100.23	99.50	-4	7,446	-0.05%
2019/06/03	13	98.77	5	98.90	99.00	8	7,636	0.10%
2019/05/31	8	100.13	8	100.11	100.00	0	7,727	0.00%
2019/05/30	44	100.35	32	100.77	100.50	12	7,846	0.15%
2019/05/29	7.1	95.69	6	93.40	96.60	1.1	7,667	0.01%
2019/05/27	2	92.30	0	0.00	92.60	2	7,758	0.03%
2019/05/24	2	91.70	0	0.00	91.30	2	7,820	0.03%
2019/05/23	2	91.20	17	91.94	90.00	-15	7,851	-0.19%
2019/05/22	4	96.75	1	96.40	94.20	3	8,058	0.04%
2019/05/21	4	94.73	6	93.85	96.00	-2	8,096	-0.02%
2019/05/20	3	94.50	2	95.30	94.10	1	8,124	0.01%
2019/05/16	0	0.00	19	94.97	94.40	-19	8,145	-0.23%
2019/05/15	1	97.80	4	97.80	97.40	-3	8,158	-0.04%
2019/05/14	16	96.31	4	94.95	97.30	12	8,228	0.15%
2019/05/13	7.1	98.37	8	96.81	95.70	-0.9	8,257	-0.01%
2019/05/10	9	101.67	18	101.91	99.00	-9	8,262	-0.11%
2019/05/09	11	105.18	7	102.43	101.00	4	8,387	0.05%
2019/05/08	20	108.50	5	108.20	107.50	15	8,408	0.18%
2019/05/07	6	116.25	106	115.23	112.00	-100	8,469	-1.18%	大賣/
2019/05/06	4	117.25	6	117.50	116.50	-2	8,308	-0.02%
2019/05/03	5	122.00	8	122.13	122.50	-3	8,259	-0.04%
2019/05/02	4	120.50	4	120.88	121.00	0	8,229	0.00%
2019/04/30	2	118.00	2	118.00	119.50	0	8,215	0.00%
2019/04/29	18	124.00	21	123.26	118.00	-3	8,196	-0.04%
2019/04/26	19	125.89	0	0.00	124.50	19	8,140	0.23%
2019/04/25	46	126.55	54	127.49	128.00	-8	8,155	-0.10%
2019/04/24	12	128.92	9	131.11	128.00	3	8,152	0.04%
2019/04/23	8	131.44	4	131.13	131.00	4	8,119	0.05%
2019/04/22	2	129.75	21	131.00	131.50	-19	8,109	-0.23%
2019/04/19	10	127.10	7	126.43	126.00	3	8,035	0.04%
2019/04/18	30	128.70	21	130.71	125.00	9	7,974	0.11%
2019/04/17	8	130.75	11	129.77	129.50	-3	7,900	-0.04%
2019/04/16	9	125.50	8	127.00	131.00	1	7,798	0.01%
2019/04/15	20	123.33	21	124.19	123.50	-1	7,596	-0.01%
2019/04/12	9	122.56	2	124.00	122.00	7	7,584	0.09%
2019/04/11	37	123.55	44	123.52	122.00	-7	7,591	-0.09%
2019/04/10	36	121.44	8	121.50	122.00	28	7,474	0.37%
2019/04/09	32	124.66	18	124.08	121.50	14	7,403	0.19%
2019/04/08	313	123.93	24	122.94	124.50	289	7,185	4.02%	大買/鉅額交易
2019/04/03	5	118.20	3	119.33	119.00	2	6,979	0.03%
2019/04/02	5	117.00	3	117.50	117.50	2	6,933	0.03%
2019/04/01	4	117.13	7	117.57	118.50	-3	6,851	-0.04%
2019/03/29	5	115.10	5	115.60	115.00	0	6,751	0.00%
2019/03/28	14	117.11	3	116.50	115.50	11	6,743	0.16%
2019/03/26	2	117.50	0	0.00	118.00	2	6,753	0.03%
2019/03/25	3	115.50	3	116.17	116.50	0	6,752	0.00%
2019/03/22	13	120.31	2	119.50	119.50	11	6,696	0.16%
2019/03/21	0	0.00	4	121.88	122.00	-4	6,628	-0.06%
2019/03/20	11	123.64	7	123.50	121.50	4	6,608	0.06%
2019/03/19	27	125.59	29	125.86	124.50	-2	6,567	-0.03%
2019/03/18	13	122.73	42	123.02	122.00	-29	6,326	-0.46%
2019/03/15	8	120.81	5	122.50	119.50	3	6,244	0.05%
2019/03/14	15	120.97	2.1	121.55	122.00	12.9	6,145	0.21%
2019/03/13	18	120.64	13	121.04	121.50	5	6,204	0.08%
2019/03/12	25	122.52	21	123.48	120.50	4	6,147	0.07%
2019/03/11	40	122.44	24	122.23	123.50	16	6,032	0.27%
2019/03/08	19	120.37	23	120.48	121.00	-4	5,917	-0.07%
2019/03/07	16	116.28	15	117.07	111.50	1	5,946	0.02%
2019/03/06	14	113.14	9	111.61	115.00	5	5,825	0.09%
2019/03/05	3	114.50	4	113.13	112.00	-1	5,821	-0.02%
2019/02/27	0	0.00	1	107.00	107.50	-1	5,815	-0.02%
2019/02/26	9	114.06	6	114.00	110.00	3	5,800	0.05%
2019/02/25	1	115.50	3	115.83	115.00	-2	5,793	-0.03%
2019/02/22	6	113.58	5	114.20	113.50	1	5,782	0.02%
2019/02/21	33	113.59	31	113.87	114.00	2	5,915	0.03%
2019/02/20	11	109.55	6	109.33	108.50	5	5,700	0.09%
2019/02/19	6	108.83	4	108.00	108.50	2	5,692	0.04%
2019/02/18	1	106.50	0	0.00	106.50	1	5,713	0.02%
2019/02/15	2	104.50	1	104.50	104.00	1	5,808	0.02%
2019/02/14	7	107.50	1	107.00	107.50	6	5,874	0.10%
2019/02/13	9	107.39	3	108.50	106.00	6	5,926	0.10%
2019/02/12	4	107.25	4	108.00	111.00	0	5,899	0.00%
2019/02/11	3	106.67	3	106.67	106.00	0	5,898	0.00%
2019/01/30	20	106.85	18	108.69	104.50	2	5,926	0.03%
2019/01/29	0	0.00	12	104.38	106.50	-12	5,859	-0.20%
2019/01/28	37	103.85	53	104.28	103.50	-16	5,776	-0.28%
2019/01/25	1.1	98.44	2	98.35	97.80	-0.9	5,723	-0.02%
2019/01/24	5	97.06	1	96.70	97.60	4	5,816	0.07%
2019/01/23	4	97.05	7	95.71	97.10	-3	5,890	-0.05%
2019/01/22	9	96.43	7	97.41	95.80	2	5,909	0.03%
2019/01/21	0	0.00	3	97.17	97.90	-3	5,956	-0.05%
2019/01/17	3	94.73	0	0.00	94.40	3	6,189	0.05%
2019/01/16	2	98.85	0	0.00	96.70	2	6,297	0.03%
2019/01/15	7	97.74	7	98.16	98.50	0	6,356	0.00%
2019/01/14	5	98.46	6	98.37	96.40	-1	6,442	-0.02%
2019/01/11	9.1	96.48	31	96.15	97.00	-21.9	6,424	-0.34%
2019/01/10	7	95.04	0	0.00	94.80	7	6,384	0.11%
2019/01/09	11	95.22	0	0.00	94.80	11	6,452	0.17%
2019/01/08	0	0.00	2	92.70	92.50	-2	6,430	-0.03%
2019/01/07	10	93.00	1	94.00	94.10	9	6,434	0.14%
2019/01/03	6	88.12	5	89.00	86.20	1	6,593	0.02%
2019/01/02	7	89.69	2	90.60	89.30	5	6,852	0.07%
2018/12/25	1	90.20	1	89.70	90.30	0	7,221	0.00%
2018/12/22	2	91.40	2	92.10	91.40	0	7,465	0.00%
2018/12/21	4	90.13	4	90.58	92.20	0	7,541	0.00%
2018/12/20	4	93.30	8	91.86	91.20	-4	7,569	-0.05%
2018/12/19	9	96.60	2	94.50	94.20	7	7,674	0.09%
2018/12/14	4	94.45	4	93.60	94.40	0	8,213	0.00%
2018/12/13	0	0.00	1	96.20	95.10	-1	8,280	-0.01%
2018/12/12	4	96.85	4	96.78	97.10	0	8,388	0.00%
2018/12/11	8	93.53	9	93.97	93.60	-1	8,382	-0.01%
2018/12/10	7	93.10	6	92.82	92.20	1	8,455	0.01%
2018/12/07	6	97.63	7	98.03	97.70	-1	8,502	-0.01%
2018/12/06	11	99.49	18	98.24	96.70	-7	8,533	-0.08%
2018/12/05	12	104.08	7	104.14	104.00	5	8,499	0.06%
2018/12/04	13	107.77	13	108.42	107.00	0	8,601	0.00%
2018/12/03	27	106.50	28	106.55	109.00	-1	8,778	-0.01%
2018/11/30	15	103.83	12	103.04	103.00	3	8,841	0.03%
2018/11/29	8	97.24	14	97.57	96.90	-6	8,481	-0.07%
2018/11/27	4	90.20	5	91.28	91.80	-1	8,883	-0.01%
2018/11/26	8	88.59	61	89.19	88.60	-53	9,111	-0.58%
2018/11/22	35	95.08	0	0.00	91.40	35	9,103	0.38%
2018/11/21	15	93.48	0	0.00	93.80	15	9,148	0.16%
2018/11/20	8	92.68	8	91.38	93.60	0	9,154	0.00%
2018/11/16	10.1	92.21	10	91.16	90.20	0.1	8,948	0.00%
2018/11/15	1	91.00	1	88.70	91.70	0	8,968	0.00%
2018/11/14	4	92.75	2	91.35	90.20	2	8,919	0.02%
2018/11/13	10	90.77	8	90.25	92.80	2	8,820	0.02%
2018/11/12	7	95.97	13	95.30	94.60	-6	8,743	-0.07%
2018/11/09	3	97.90	2	99.00	98.80	1	8,698	0.01%
2018/11/08	7	102.81	15	100.98	98.20	-8	8,690	-0.09%
2018/11/07	9	102.06	6	102.58	103.00	3	8,657	0.03%
2018/11/06	26	103.54	18	102.69	100.00	8	8,741	0.09%
2018/11/05	3	101.00	9	100.72	101.00	-6	8,596	-0.07%
2018/11/02	2	103.75	10	104.25	103.50	-8	8,613	-0.09%
2018/11/01	8	106.50	10	105.10	106.50	-2	8,549	-0.02%
2018/10/31	1	99.10	3	101.83	102.50	-2	8,581	-0.02%
2018/10/30	5	96.30	9	96.81	96.50	-4	8,636	-0.05%
2018/10/29	19	95.22	25	96.48	96.00	-6	8,682	-0.07%
2018/10/26	24.1	95.28	28	94.96	93.60	-3.9	8,720	-0.04%
2018/10/25	15	96.53	34	96.59	94.40	-19	8,792	-0.22%
2018/10/24	40	108.28	23	108.93	104.00	17	8,961	0.19%
2018/10/23	22	114.68	4	114.88	112.00	18	8,839	0.20%
2018/10/22	20	115.20	26	115.56	118.00	-6	8,868	-0.07%
2018/10/19	15	109.40	17	107.91	112.00	-2	8,768	-0.02%
2018/10/18	18	114.92	10	112.70	111.00	8	8,738	0.09%
2018/10/17	2	114.25	3	113.67	111.50	-1	8,765	-0.01%
2018/10/16	8	114.88	6	114.83	111.50	2	8,813	0.02%
2018/10/15	8.1	109.75	6	110.17	114.00	2.1	8,805	0.02%
2018/10/12	18	106.83	34	105.94	110.50	-16	8,895	-0.18%
2018/10/11	0.1	105.00	5	105.50	105.00	-4.9	8,925	-0.05%
2018/10/09	68	118.40	78	119.84	116.50	-10	9,021	-0.11%
2018/10/08	24	129.23	18	128.86	129.00	6	8,845	0.07%
2018/10/05	31	129.56	23	128.85	127.00	8	8,806	0.09%
2018/10/04	6	132.25	11	132.41	134.00	-5	8,756	-0.06%
2018/10/03	11	132.64	8	133.44	132.00	3	8,749	0.03%
2018/10/02	6	135.67	18	136.50	134.00	-12	8,704	-0.14%
2018/10/01	11	134.36	22	134.70	135.50	-11	8,647	-0.13%
2018/09/28	9	130.00	8	130.50	129.00	1	8,659	0.01%
2018/09/27	4	128.38	1	129.00	126.50	3	8,729	0.03%
2018/09/26	14	130.39	8	131.75	128.00	6	8,715	0.07%
2018/09/25	6	125.67	6	127.17	129.00	0	8,638	0.00%
2018/09/21	17	127.29	4	127.25	129.00	13	8,606	0.15%
2018/09/20	12	124.42	13	128.38	123.50	-1	8,533	-0.01%
2018/09/19	4	134.75	7	133.93	131.50	-3	8,224	-0.04%
2018/09/18	6	134.83	5	132.70	131.50	1	8,197	0.01%
2018/09/17	6	140.83	5	140.70	140.50	1	8,120	0.01%
2018/09/14	5	140.70	3	138.67	143.00	2	8,109	0.02%
2018/09/13	8	137.56	2	136.75	135.50	6	8,062	0.07%
2018/09/12	8	140.00	3	140.83	140.00	5	8,028	0.06%
2018/09/11	5	141.10	0	0.00	142.50	5	8,086	0.06%
2018/09/10	10	145.15	10	143.25	139.00	0	8,060	0.00%
2018/09/07	7	150.00	14	147.96	146.50	-7	7,916	-0.09%
2018/09/06	20	156.10	11	158.18	151.50	9	7,744	0.12%
2018/09/05	3	168.00	2	168.00	168.00	1	7,470	0.01%
2018/09/04	18	164.86	11	162.73	166.50	7	7,414	0.09%
2018/09/03	11	175.91	18	173.11	171.50	-7	7,120	-0.10%
2018/08/31	27	194.07	15	192.60	190.50	12	7,035	0.17%
2018/08/30	6	200.50	2	201.75	201.50	4	7,098	0.06%
2018/08/29	14	201.79	20	202.70	201.50	-6	7,421	-0.08%
2018/08/28	24	202.48	24	203.67	200.50	0	7,395	0.00%
2018/08/27	7	196.86	9.1	196.24	198.00	-2.1	7,365	-0.03%
2018/08/24	5	192.00	0	0.00	192.00	5	7,364	0.07%
2018/08/23	5	192.50	2	194.00	192.00	3	7,421	0.04%
2018/08/22	17	195.06	13	195.00	193.50	4	7,470	0.05%
2018/08/21	5	189.70	5	189.50	191.50	0	7,620	0.00%
2018/08/20	2	187.50	2	189.50	187.00	0	7,684	0.00%
2018/08/17	4	190.00	2	193.25	187.00	2	7,721	0.03%
2018/08/16	17	188.62	12	189.21	190.00	5	7,759	0.06%
2018/08/15	2.1	193.19	3	192.67	190.00	-0.9	7,782	-0.01%
2018/08/14	26	193.00	16	193.67	196.00	10	7,778	0.13%
2018/08/13	22	192.16	49	186.77	188.00	-27	7,858	-0.34%
2018/08/10	0	0.00	1	202.00	200.00	-1	7,807	-0.01%
2018/08/09	8	199.50	2	201.00	203.50	6	8,169	0.07%
2018/08/08	14	201.36	3	203.00	201.00	11	8,208	0.13%
2018/08/07	11	203.09	6	205.58	202.50	5	8,391	0.06%
2018/08/06	44	213.77	40	214.63	211.00	4	8,380	0.05%
2018/08/03	5	211.50	7	209.79	209.00	-2	8,350	-0.02%
2018/08/02	5	207.30	5	207.20	206.00	0	8,545	0.00%
2018/08/01	13	212.81	16.1	211.72	212.00	-3.1	8,555	-0.04%
2018/07/31	58	210.59	44	211.72	207.50	14	8,416	0.17%
2018/07/30	1	199.00	5	197.00	199.00	-4	8,201	-0.05%
2018/07/27	8	197.50	12	197.92	200.00	-4	8,282	-0.05%
2018/07/26	4	198.13	4	198.38	196.00	0	8,287	0.00%
2018/07/25	4	197.00	4	197.50	198.00	0	8,355	0.00%
2018/07/24	3	192.67	4.1	193.45	196.50	-1.1	8,395	-0.01%
2018/07/23	10.1	196.77	14	194.68	193.50	-3.9	8,447	-0.05%
2018/07/20	10	202.70	15	204.13	202.50	-5	8,554	-0.06%
2018/07/19	37	206.34	31	206.66	203.00	6	8,715	0.07%
2018/07/18	22	202.59	33	200.79	204.00	-11	8,977	-0.12%
2018/07/17	3	195.17	6	196.58	195.00	-3	8,872	-0.03%
2018/07/16	16	193.03	12.1	194.16	193.50	3.9	9,126	0.04%
2018/07/13	5	185.50	9	185.78	189.00	-4	9,049	-0.04%
2018/07/12	13	177.73	12	175.63	182.50	1	9,119	0.01%
2018/07/11	11	173.77	10	173.95	172.00	1	9,084	0.01%
2018/07/10	7	175.57	6	175.75	176.00	1	9,101	0.01%
2018/07/09	11	173.45	11	172.77	174.00	0	9,205	0.00%
2018/07/06	11	173.86	9	174.33	175.00	2	9,166	0.02%
2018/07/05	13.1	178.08	18	178.97	172.50	-4.9	9,139	-0.05%
2018/07/04	12	187.29	7	187.43	187.50	5	9,082	0.06%
2018/07/03	6	189.50	8	189.81	185.00	-2	9,072	-0.02%
2018/07/02	19	193.50	21	196.55	191.50	-2	9,031	-0.02%
2018/06/29	23	193.98	24	196.04	198.00	-1	8,980	-0.01%
2018/06/28	4	194.75	0	0.00	192.50	4	8,912	0.04%
2018/06/27	6	194.67	3	193.00	194.50	3	8,931	0.03%
2018/06/26	11	188.45	4	188.50	189.00	7	8,882	0.08%
2018/06/25	2.1	195.24	1	197.00	194.50	1.1	8,843	0.01%
2018/06/22	3.1	194.84	1	195.50	194.00	2.1	8,887	0.02%
2018/06/21	1.2	201.25	1	202.50	199.00	0.2	8,896	0.00%
2018/06/20	5	206.00	2	206.50	206.00	3	8,915	0.03%
2018/06/19	6	213.25	7	214.36	210.00	-1	8,930	-0.01%
2018/06/15	1	214.00	14	215.82	216.50	-13	8,980	-0.14%
2018/06/14	11	215.55	14	218.29	214.00	-3	8,991	-0.03%
2018/06/13	5	211.70	6	213.50	214.00	-1	8,934	-0.01%
2018/06/12	18	212.47	9	215.67	210.00	9	8,924	0.10%
2018/06/11	11	217.73	9	219.94	218.00	2	8,957	0.02%
2018/06/08	17	221.38	12	223.75	219.00	5	8,926	0.06%
2018/06/07	26	222.23	26	224.38	221.50	0	8,943	0.00%
2018/06/06	9	213.17	16	212.34	218.00	-7	8,714	-0.08%
2018/06/05	4	199.75	5	199.50	198.50	-1	8,385	-0.01%
2018/06/04	11	199.77	8	200.06	200.00	3	8,484	0.04%
2018/06/01	6	194.67	2	194.25	195.00	4	8,464	0.05%
2018/05/31	5	196.70	3	196.17	191.50	2	8,511	0.02%
2018/05/30	6	196.25	13	196.23	196.00	-7	8,484	-0.08%
2018/05/29	9	202.17	5	203.30	199.00	4	8,478	0.05%
2018/05/28	5	196.50	9	198.83	200.00	-4	8,326	-0.05%
2018/05/25	6	195.67	6	194.75	194.50	0	8,379	0.00%
2018/05/24	14	192.57	13	192.08	195.50	1	8,425	0.01%
2018/05/23	17	191.24	14	193.93	191.50	3	8,478	0.04%
2018/05/22	17	195.97	16	197.41	195.50	1	8,546	0.01%
2018/05/21	3	197.17	4	198.63	196.50	-1	8,659	-0.01%
2018/05/18	15	193.93	15	193.43	192.00	0	8,555	0.00%
2018/05/17	11	197.36	23	199.04	196.00	-12	8,596	-0.14%
2018/05/16	5.1	184.84	5	185.70	187.00	0.1	8,314	0.00%
2018/05/15	31	188.73	32	189.47	186.00	-1	8,327	-0.01%
2018/05/14	2	186.75	2	187.25	185.50	0	8,331	0.00%
2018/05/11	4	182.25	7	182.86	182.50	-3	8,330	-0.04%
2018/05/10	6	181.25	16	181.72	180.00	-10	8,365	-0.12%
2018/05/09	21	172.67	20	171.33	175.00	1	8,184	0.01%
2018/05/08	12	171.04	18	170.64	169.50	-6	8,220	-0.07%
2018/05/07	16	171.09	13	169.69	171.00	3	8,486	0.04%
2018/05/04	13	167.19	14	168.32	168.00	-1	8,737	-0.01%
2018/05/03	23	172.28	21	174.95	170.00	2	8,727	0.02%
2018/05/02	7	178.86	3	179.83	176.00	4	8,850	0.05%
2018/04/30	2	177.50	5	178.80	179.50	-3	8,945	-0.03%
2018/04/27	17	177.65	8	177.00	175.00	9	9,164	0.10%
2018/04/26	16	185.59	17	186.50	176.50	-1	9,324	-0.01%
2018/04/25	34	186.03	19	186.11	184.50	15	9,226	0.16%
2018/04/24	35	179.30	64	180.16	186.00	-29	9,094	-0.32%
2018/04/23	8	176.75	26	180.15	175.00	-18	8,726	-0.21%
2018/04/20	68	180.84	80	178.31	177.00	-12	8,723	-0.14%
2018/04/19	3	163.50	17	163.03	165.50	-14	8,362	-0.17%
2018/04/18	5	165.60	4	167.75	164.00	1	8,374	0.01%
2018/04/17	7	172.36	11	170.95	169.00	-4	8,265	-0.05%
2018/04/16	7	176.07	5	176.10	175.50	2	8,334	0.02%
2018/04/13	27	175.13	7	174.07	173.50	20	8,404	0.24%
2018/04/12	23	166.07	7	166.29	167.00	16	8,468	0.19%
2018/04/11	11	167.23	20	167.53	165.50	-9	8,560	-0.11%
2018/04/10	16	173.63	7	173.57	170.00	9	8,480	0.11%
2018/04/09	3	174.33	1	177.00	173.00	2	8,460	0.02%
2018/04/03	12	175.21	6	176.50	175.00	6	8,465	0.07%
2018/04/02	14.1	180.15	5	179.60	179.50	9.1	8,490	0.11%
2018/03/31	0	0.00	11	180.55	179.50	-11	8,556	-0.13%
2018/03/30	0	0.00	6	182.25	180.00	-6	8,644	-0.07%
2018/03/29	12	178.25	1	178.00	176.50	11	8,818	0.12%
2018/03/28	5	177.10	5	177.80	177.50	0	8,834	0.00%
2018/03/27	7	179.07	2	179.75	179.00	5	8,879	0.06%
2018/03/26	6	174.42	2	174.00	175.50	4	9,000	0.04%
2018/03/23	23	172.46	15	172.40	172.00	8	9,038	0.09%
2018/03/22	13	182.54	5	185.20	180.00	8	9,144	0.09%
2018/03/21	4	184.50	9	184.94	184.00	-5	9,056	-0.06%
2018/03/20	5	181.60	5	181.10	180.00	0	8,976	0.00%
2018/03/19	6	182.92	3	183.00	181.00	3	8,996	0.03%
2018/03/16	10	182.75	9	183.28	181.50	1	9,030	0.01%
2018/03/15	21	183.40	4	181.63	182.50	17	9,081	0.19%
2018/03/14	32	179.34	10	178.90	179.00	22	9,056	0.24%
2018/03/13	16	180.16	30	181.08	182.50	-14	9,168	-0.15%
2018/03/12	10	177.05	22	178.73	178.00	-12	9,358	-0.13%
2018/03/09	6	174.50	2	172.25	172.00	4	9,318	0.04%
2018/03/08	3	173.50	12	173.92	175.00	-9	9,333	-0.10%
2018/03/07	27	166.70	23	165.98	165.50	4	9,347	0.04%
2018/03/06	15	171.10	13	173.42	169.00	2	9,398	0.02%
2018/03/05	8	176.50	9	177.89	173.00	-1	9,451	-0.01%
2018/03/02	8	175.88	8	172.88	176.50	0	9,541	0.00%
2018/03/01	10	176.90	11	176.59	177.50	-1	9,597	-0.01%
2018/02/27	11	179.55	11	182.45	178.50	0	9,680	0.00%
2018/02/26	11	179.50	6	179.50	177.50	5	9,634	0.05%
2018/02/23	19	178.79	18	181.75	177.50	1	9,644	0.01%
2018/02/22	8	178.63	6	180.83	177.00	2	9,731	0.02%
2018/02/21	16	177.94	80	171.96	179.00	-64	9,704	-0.66%
2018/02/12	4	166.63	2	165.75	163.00	2	9,741	0.02%
2018/02/09	27	157.61	43	159.40	166.50	-16	9,775	-0.16%
2018/02/08	9	171.44	12	170.08	169.00	-3	9,733	-0.03%
2018/02/07	20	177.33	20	179.30	172.00	0	9,799	0.00%
2018/02/06	11	177.64	13	179.08	171.50	-2	9,958	-0.02%
2018/02/05	7	190.71	2	192.00	190.00	5	9,950	0.05%
2018/02/02	10	205.00	6	205.42	202.00	4	10,153	0.04%
2018/02/01	27	211.96	2	213.50	210.50	25	10,531	0.24%
2018/01/31	71.1	214.58	13	214.62	217.00	58.1	10,678	0.54%
2018/01/30	19	217.71	16	217.50	214.00	3	10,762	0.03%
2018/01/29	4	212.88	10	216.50	218.00	-6	10,715	-0.06%
2018/01/26	10	203.30	11	204.50	204.00	-1	10,589	-0.01%
2018/01/25	29	206.10	88	209.28	202.50	-59	10,655	-0.55%
2018/01/24	10	197.50	16	197.81	204.00	-6	10,599	-0.06%
2018/01/23	15.2	199.02	61	200.84	197.50	-45.8	10,539	-0.43%
2018/01/22	19	191.76	23	183.93	195.00	-4	10,463	-0.04%
2018/01/19	36	188.01	17	188.26	184.50	19	10,350	0.18%
2018/01/18	13	194.58	19	194.21	190.00	-6	10,387	-0.06%
2018/01/17	20	195.45	8	195.00	193.50	12	10,416	0.12%
2018/01/16	86	198.31	19	196.68	200.00	67	10,480	0.64%
2018/01/15	3	194.83	4	196.00	195.00	-1	10,543	-0.01%
2018/01/12	15	194.67	9	196.00	194.50	6	10,864	0.06%
2018/01/11	11	192.77	9	193.28	193.00	2	11,020	0.02%
2018/01/10	16	194.94	8	197.63	192.00	8	11,461	0.07%
2018/01/09	12	204.46	5	201.60	200.00	7	11,546	0.06%
2018/01/08	15	207.07	20	206.18	207.00	-5	11,654	-0.04%
2018/01/05	7	203.64	10	204.45	201.50	-3	11,537	-0.03%
2018/01/04	4	198.50	6	199.25	198.50	-2	11,535	-0.02%
2018/01/03	7	202.64	4	203.38	201.00	3	11,597	0.03%
2018/01/02	4	198.88	3	200.33	198.50	1	11,683	0.01%