GIS-KY (6456)-凱基-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/29	0	0.00	1	58.80	59.50	-1	875	-0.11%
2024/04/24	0	0.00	2	58.05	58.00	-2	892	-0.22%
2024/04/19	1	57.10	0	0.00	56.40	1	892	0.11%
2024/04/18	7	57.70	7	57.60	57.90	0	878	0.00%
2024/04/16	1	58.20	0	0.00	57.20	1	873	0.11%
2024/04/15	1	59.40	0	0.00	59.40	1	866	0.12%
2024/04/10	0	0.00	1	61.10	60.70	-1	876	-0.11%
2024/04/09	8	61.49	9	60.90	61.00	-1	877	-0.11%
2024/04/08	2	59.00	0	0.00	58.80	2	862	0.23%
2024/04/02	1	60.30	2	61.05	61.30	-1	856	-0.12%
2024/04/01	1	60.00	0	0.00	60.50	1	854	0.12%
2024/03/29	1	60.60	4	60.75	60.80	-3	905	-0.33%
2024/03/28	11	61.17	8	60.54	60.00	3	891	0.34%
2024/03/27	0.1	56.31	0	0.00	57.40	0.1	838	0.01%
2024/03/26	3	57.73	1	58.50	57.40	2	816	0.24%
2024/03/25	0	0.00	2	58.60	58.60	-2	817	-0.24%
2024/03/22	1	57.70	1	58.10	58.20	0	827	0.00%
2024/03/21	0	0.00	11	58.02	58.10	-11	842	-1.31%
2024/03/20	2	57.15	0	0.00	57.00	2	942	0.21%
2024/03/14	0	0.00	1	57.10	56.30	-1	970	-0.10%
2024/03/12	3	57.03	0	0.00	57.40	3	973	0.31%
2024/03/11	0	0.00	1	56.70	56.20	-1	975	-0.10%
2024/03/08	6	56.03	2	56.10	56.10	4	973	0.41%
2024/03/07	7	57.07	0	0.00	56.70	7	969	0.72%
2024/03/05	1	58.80	0	0.00	59.00	1	984	0.10%
2024/03/04	0	0.00	1	59.80	59.20	-1	992	-0.10%
2024/02/29	2.1	57.20	1	57.90	58.20	1.1	1,035	0.10%
2024/02/27	5	58.94	4	58.03	58.10	1	1,068	0.09%
2024/02/23	3	61.40	0	0.00	61.00	3	1,138	0.26%
2024/02/22	0	0.00	2	62.40	62.30	-2	1,148	-0.17%
2024/02/20	1	61.60	0	0.00	61.70	1	1,198	0.08%
2024/02/19	1	61.90	0	0.00	61.90	1	1,306	0.08%
2024/02/16	2	61.50	6	61.50	61.50	-4	1,355	-0.30%
2024/02/05	6	60.52	0	0.00	60.20	6	1,377	0.44%
2024/02/02	2	61.40	0	0.00	61.20	2	1,372	0.15%
2024/01/30	1	63.80	0	0.00	63.20	1	1,367	0.07%
2024/01/29	0	0.00	1	64.30	64.10	-1	1,364	-0.07%
2024/01/26	1	64.30	1	65.10	64.20	0	1,363	0.00%
2024/01/25	1	64.80	0	0.00	64.50	1	1,358	0.07%
2024/01/22	1	64.10	0	0.00	63.80	1	1,331	0.08%
2024/01/18	0.1	63.00	1	63.20	62.80	-0.9	1,321	-0.07%
2024/01/17	1	62.80	10	62.35	62.30	-9	1,318	-0.68%
2024/01/16	0	0.00	1	63.30	63.10	-1	1,311	-0.08%
2024/01/15	0	0.00	2	63.40	63.20	-2	1,308	-0.15%
2024/01/12	2	62.90	0	0.00	62.50	2	1,309	0.15%
2024/01/11	0	0.00	2	63.30	63.40	-2	1,307	-0.15%
2024/01/10	1.1	63.09	0	0.00	62.50	1.1	1,310	0.08%
2024/01/09	2	63.75	0	0.00	63.60	2	1,305	0.15%
2024/01/08	0.1	64.50	0	0.00	64.70	0.1	1,296	0.01%
2024/01/05	0	0.00	2	65.70	65.30	-2	1,291	-0.15%
2024/01/04	2	64.70	2	64.05	64.00	0	1,284	0.00%
2024/01/03	1	65.80	0	0.00	65.30	1	1,281	0.08%
2024/01/02	1	67.40	2	66.85	66.60	-1	1,270	-0.08%
2023/12/29	1	66.10	0	0.00	66.00	1	1,256	0.08%
2023/12/28	1	65.80	0	0.00	66.40	1	1,265	0.08%
2023/12/27	1	66.10	0	0.00	66.20	1	1,264	0.08%
2023/12/26	9	66.18	2	67.55	66.10	7	1,265	0.55%
2023/12/25	3	67.00	4	67.53	67.50	-1	1,204	-0.08%
2023/12/20	0.1	66.50	1	66.30	66.50	-0.9	1,207	-0.07%
2023/12/19	1	66.10	1	65.70	65.90	0	1,208	0.00%
2023/12/18	7	66.76	2	67.05	66.60	5	1,201	0.42%
2023/12/15	5.1	67.72	1	67.80	66.90	4.1	1,185	0.34%
2023/12/14	0	0.00	2	64.50	64.70	-2	1,085	-0.18%
2023/12/13	3	64.23	0	0.00	63.60	3	1,088	0.28%
2023/12/12	0	0.00	3	64.97	64.90	-3	1,086	-0.28%
2023/12/11	1	63.70	1	63.10	63.40	0	1,071	0.00%
2023/12/08	1	65.10	2	64.50	64.30	-1	1,067	-0.09%
2023/12/06	6	64.00	3	64.03	64.00	3	1,064	0.28%
2023/12/05	0	0.00	1	64.60	64.60	-1	1,063	-0.09%
2023/12/04	0	0.00	1	65.80	65.30	-1	1,064	-0.09%
2023/12/01	2	65.20	0	0.00	65.30	2	1,066	0.19%
2023/11/30	1	65.90	1	66.30	65.90	0	1,057	0.00%
2023/11/29	0	0.00	3	66.40	66.30	-3	1,040	-0.29%
2023/11/28	2	65.90	5	66.72	66.80	-3	1,037	-0.29%
2023/11/27	1	65.70	4	65.90	65.90	-3	1,013	-0.30%
2023/11/24	4	66.63	2	66.25	66.80	2	992	0.20%
2023/11/21	0	0.00	1	62.60	62.70	-1	859	-0.12%
2023/11/20	6	63.73	0	0.00	63.40	6	859	0.70%
2023/11/17	0	0.00	6	62.38	62.50	-6	831	-0.72%
2023/11/16	6	63.67	1.1	64.26	63.40	5	806	0.61%
2023/11/15	7	60.41	4	60.65	61.30	3	703	0.43%
2023/11/14	0	0.00	1	57.30	56.80	-1	655	-0.15%
2023/11/13	1	56.80	6	56.90	56.80	-5	655	-0.76%
2023/11/08	0	0.00	1	58.60	59.20	-1	660	-0.15%
2023/11/06	0	0.00	1	57.90	58.30	-1	676	-0.15%
2023/11/01	0	0.00	1	56.20	56.20	-1	707	-0.14%
2023/10/31	0	0.00	3	57.10	55.80	-3	705	-0.43%
2023/10/30	3	56.30	0	0.00	56.20	3	711	0.42%
2023/10/26	4	57.10	4	57.60	56.60	0	729	0.00%
2023/10/20	3	57.60	0	0.00	58.30	3	748	0.40%
2023/10/16	1	59.10	0	0.00	59.10	1	818	0.12%
2023/10/06	0	0.00	1	59.50	59.00	-1	839	-0.12%
2023/10/03	1	59.00	0	0.00	59.00	1	871	0.11%
2023/10/02	0.1	59.00	0.4	59.00	58.70	-0.3	890	-0.04%
2023/09/28	1	59.10	0	59.80	59.00	1	895	0.11%
2023/09/27	5.1	59.55	4.7	60.09	59.30	0.4	898	0.04%
2023/09/22	0	0.00	1	60.60	60.70	-1	878	-0.11%
2023/09/21	1.1	61.34	0	0.00	61.20	1.1	901	0.12%
2023/09/19	3	62.77	1	63.20	62.50	2	922	0.22%
2023/09/18	0	0.00	1	62.90	62.70	-1	922	-0.11%
2023/09/15	1.1	61.71	1	62.70	61.70	0.1	916	0.01%
2023/09/14	0	0.00	0	63.80	62.40	0	929	0.00%
2023/09/12	3.1	61.80	0	0.00	61.70	3.1	963	0.32%
2023/09/11	0	0.00	0.2	61.79	61.10	-0.2	975	-0.02%
2023/09/08	2	61.90	0.2	61.92	61.50	1.8	998	0.18%
2023/09/07	1	63.10	1.3	63.01	62.70	-0.3	1,050	-0.02%
2023/09/05	0	0.00	0.5	63.40	62.80	-0.5	1,080	-0.05%
2023/09/04	0.1	63.00	0	0.00	63.10	0.1	1,097	0.01%
2023/09/01	0	0.00	0.5	63.17	63.10	-0.5	1,134	-0.04%
2023/08/31	0	0.00	0.9	62.24	61.90	-0.9	1,221	-0.07%
2023/08/30	0	0.00	1.2	62.42	62.40	-1.2	1,321	-0.09%
2023/08/29	0.1	61.20	0.2	61.38	61.50	-0.1	1,334	-0.01%
2023/08/28	1	60.90	1.8	61.22	60.90	-0.8	1,343	-0.06%
2023/08/24	3	61.60	0.8	61.89	61.50	2.2	1,367	0.16%
2023/08/23	2.4	62.43	5.1	62.58	62.30	-2.7	1,374	-0.20%
2023/08/22	0	0.00	0.1	63.00	62.80	-0.1	1,383	-0.01%
2023/08/21	5	62.58	3	63.00	63.00	2	1,391	0.14%
2023/08/18	0	0.00	1.5	63.24	63.00	-1.5	1,395	-0.11%
2023/08/17	1	63.60	12.3	63.75	64.00	-11.3	1,404	-0.81%
2023/08/16	5	62.60	7.5	63.62	63.50	-2.5	1,413	-0.18%
2023/08/15	0.1	63.90	1	64.30	64.00	-0.9	1,410	-0.06%
2023/08/14	12	64.22	1.5	64.46	63.90	10.5	1,427	0.73%
2023/08/10	0	0.00	4	67.88	67.90	-4	1,442	-0.28%
2023/08/09	1	67.30	4	67.83	68.00	-3	1,441	-0.21%
2023/08/08	0	0.00	2	66.10	66.30	-2	1,441	-0.14%
2023/08/07	0	0.00	1.1	67.41	67.20	-1.1	1,457	-0.08%
2023/08/02	0	0.00	5.3	66.98	66.60	-5.3	1,479	-0.36%
2023/08/01	10	67.30	0	0.00	67.30	10	1,519	0.66%
2023/07/31	2	67.85	11	68.25	67.60	-9	1,561	-0.58%
2023/07/28	0	0.00	0.3	68.85	68.80	-0.3	1,572	-0.02%
2023/07/27	3	68.30	0	0.00	68.40	3	1,574	0.19%
2023/07/24	15	65.40	1	68.00	68.00	14	1,561	0.90%
2023/07/21	17	67.19	0	0.00	66.90	17	1,540	1.10%
2023/07/20	16	68.16	0	0.00	68.10	16	1,542	1.04%
2023/07/19	24	67.78	0	0.00	67.80	24	1,541	1.56%
2023/07/18	1	68.50	0	0.00	68.50	1	1,542	0.06%
2023/07/17	5	69.40	0	0.00	69.60	5	1,542	0.32%
2023/07/14	2	68.90	0	0.00	69.00	2	1,555	0.13%
2023/07/12	1	69.00	0	0.00	69.00	1	1,588	0.06%
2023/07/10	5	69.66	2	70.00	68.70	3	1,621	0.19%
2023/07/07	9	70.89	0	0.00	70.40	9	1,594	0.56%
2023/07/06	2	72.55	1	72.10	72.10	1	1,573	0.06%
2023/06/30	1	72.90	0	0.00	72.90	1	1,550	0.06%
2023/06/29	2	72.90	1	72.90	72.80	1	1,548	0.06%
2023/06/27	1	73.30	0	0.00	73.10	1	1,520	0.07%
2023/06/21	1.4	74.66	0	0.00	74.60	1.4	1,495	0.09%
2023/06/19	0.6	74.90	0	0.00	74.20	0.6	1,474	0.04%
2023/06/16	2	74.55	0	0.00	74.40	2	1,455	0.14%
2023/06/15	3	75.03	0	0.00	75.00	3	1,440	0.21%
2023/06/14	8	76.08	0	0.00	75.60	8	1,430	0.56%
2023/06/13	4	76.60	1	76.10	76.20	3	1,420	0.21%
2023/06/08	3	74.97	0	0.00	74.50	3	1,340	0.22%
2023/06/06	2	76.50	1	77.80	76.70	1	1,323	0.08%
2023/06/05	8	78.69	7	77.46	79.80	1	1,248	0.08%
2023/06/02	5	74.20	0	0.00	74.30	5	1,157	0.43%
2023/05/31	11	73.35	1	73.70	73.50	10	1,144	0.87%
2023/05/30	0	0.00	1	73.30	73.30	-1	1,142	-0.09%
2023/05/29	0	0.00	1	76.00	75.40	-1	1,138	-0.09%
2023/05/26	0	0.00	1	75.30	74.40	-1	1,118	-0.09%
2023/05/25	1	75.30	0	0.00	75.30	1	1,113	0.09%
2023/05/23	1	76.40	1	76.10	76.40	0	1,113	0.00%
2023/05/22	0	0.00	1	76.20	76.00	-1	1,126	-0.09%
2023/05/19	1	75.20	0	0.00	75.00	1	1,136	0.09%
2023/05/17	2	74.90	0	0.00	74.50	2	1,143	0.17%
2023/05/16	1	73.90	0	0.00	74.10	1	1,126	0.09%
2023/05/15	8	73.70	0	0.00	73.40	8	1,112	0.72%
2023/05/12	1	74.40	0	0.00	74.40	1	1,110	0.09%
2023/05/11	1	75.70	0	0.00	75.10	1	1,101	0.09%
2023/05/10	0.1	76.50	0	0.00	76.60	0.1	1,108	0.01%
2023/05/09	1.1	76.55	0	0.00	76.50	1.1	1,111	0.10%
2023/05/05	2.1	77.24	0	0.00	77.10	2.1	1,086	0.19%
2023/04/28	2	80.00	3	79.50	79.50	-1	1,095	-0.09%
2023/04/25	2.1	78.78	0	0.00	78.90	2.1	1,108	0.19%
2023/04/21	2	80.95	1	81.30	80.80	1	1,124	0.09%
2023/04/20	2	81.90	0	0.00	81.60	2	1,128	0.18%
2023/04/19	3	83.07	0	0.00	82.20	3	1,145	0.26%
2023/04/18	0	0.00	1	84.20	83.80	-1	1,206	-0.08%
2023/04/17	1	82.70	0	0.00	82.70	1	1,217	0.08%
2023/04/14	2.1	84.16	7	84.19	83.80	-4.9	1,240	-0.40%
2023/04/13	1	82.00	0	0.00	82.60	1	1,215	0.08%
2023/04/12	1	83.10	0	0.00	83.00	1	1,230	0.08%
2023/04/11	4	83.00	0	0.00	83.00	4	1,234	0.32%
2023/04/10	3	82.90	0	0.00	82.90	3	1,243	0.24%
2023/04/07	0.1	82.30	0	0.00	82.30	0.1	1,244	0.01%
2023/04/06	3	81.30	0	0.00	82.20	3	1,246	0.24%
2023/03/30	1	82.60	0	0.00	82.60	1	1,255	0.08%
2023/03/24	1	83.40	2	83.15	83.40	-1	1,335	-0.07%
2023/03/23	0.1	82.70	0	0.00	82.60	0.1	1,372	0.01%
2023/03/21	4	82.20	0	0.00	82.10	4	1,456	0.27%
2023/03/20	1	81.80	1	81.90	82.10	0	1,465	0.00%
2023/03/16	2	80.25	0	0.00	79.90	2	1,465	0.14%
2023/03/15	0	0.00	10	82.00	81.40	-10	1,464	-0.68%
2023/03/13	0.1	81.80	0	0.00	82.40	0.1	1,502	0.01%
2023/03/10	4	83.00	5	82.70	82.40	-1	1,505	-0.07%
2023/03/09	0	0.00	3	84.63	84.60	-3	1,517	-0.20%
2023/03/08	8	84.44	0	0.00	84.30	8	1,539	0.52%
2023/03/07	6	84.93	0	0.00	85.00	6	1,542	0.39%
2023/03/03	1	84.50	0	0.00	84.50	1	1,548	0.06%
2023/03/01	2	84.35	0	0.00	84.50	2	1,559	0.13%
2023/02/21	1	86.70	1	86.70	86.80	0	1,730	0.00%
2023/02/20	0	0.00	6	86.80	86.10	-6	1,748	-0.34%
2023/02/17	7	86.23	1	86.60	86.80	6	1,749	0.34%
2023/02/16	0	0.00	2	86.50	86.90	-2	1,737	-0.12%
2023/02/10	1	85.50	0	0.00	84.70	1	1,869	0.05%
2023/02/09	1	86.10	0	0.00	86.20	1	1,991	0.05%
2023/02/07	1	85.20	1	85.60	85.60	0	2,161	0.00%
2023/02/06	0	0.00	2	86.10	86.50	-2	2,175	-0.09%
2023/02/03	2	84.75	0	0.00	84.60	2	2,158	0.09%
2023/02/02	2	85.45	1	85.50	85.50	1	2,153	0.05%
2023/02/01	2	84.50	10	84.80	85.10	-8	2,140	-0.37%
2023/01/30	1	83.40	8	83.24	83.40	-7	2,112	-0.33%
2023/01/17	1	82.00	0	0.00	82.10	1	2,120	0.05%
2023/01/16	1	81.30	1	82.20	81.70	0	2,139	0.00%
2023/01/12	1.1	81.64	0	0.00	81.30	1.1	2,209	0.05%
2023/01/10	1	83.50	0	0.00	82.90	1	2,256	0.04%
2023/01/09	1	83.30	0	0.00	83.80	1	2,275	0.04%
2023/01/06	1	82.50	0	0.00	83.90	1	2,282	0.04%
2023/01/05	0	0.00	3	86.00	85.60	-3	2,227	-0.13%
2023/01/04	1	85.80	0	0.00	86.00	1	2,202	0.05%
2022/12/21	1	94.20	1	94.80	93.40	0	2,428	0.00%
2022/12/20	1	93.80	3	93.80	93.30	-2	2,459	-0.08%
2022/12/19	0	0.00	0.1	94.80	94.30	-0.1	2,471	0.00%
2022/12/16	0.1	93.00	0.1	94.90	94.90	-0.1	2,579	0.00%
2022/12/15	0.1	94.70	2	94.45	93.50	-2	2,550	-0.08%
2022/12/14	7	94.61	6.1	94.90	95.60	0.9	2,512	0.04%
2022/12/13	0	0.00	1	91.10	91.10	-1	2,433	-0.04%
2022/12/12	1	91.40	0	0.00	91.40	1	2,429	0.04%
2022/12/07	0	0.00	1	89.50	90.50	-1	2,432	-0.04%
2022/12/06	0	0.00	1	91.80	91.70	-1	2,420	-0.04%
2022/12/02	0	0.00	4	91.08	91.30	-4	2,384	-0.17%
2022/11/29	1	86.80	1	87.30	87.10	0	2,317	0.00%
2022/11/28	2	85.90	0	0.00	86.50	2	2,295	0.09%
2022/11/25	8	87.78	0	0.00	86.80	8	2,290	0.35%
2022/11/23	1	88.50	0	0.00	87.50	1	2,266	0.04%
2022/11/22	1	87.50	0	0.00	88.20	1	2,255	0.04%
2022/11/21	1	89.50	1	89.90	89.60	0	2,244	0.00%
2022/11/18	1	92.20	42.1	92.00	92.10	-41.1	2,206	-1.86%
2022/11/16	2	88.00	1	88.90	87.50	1	2,132	0.05%
2022/11/14	1	87.30	1	87.60	87.60	0	2,285	0.00%
2022/11/09	2	87.10	3	86.70	87.00	-1	2,211	-0.05%
2022/11/08	1	87.60	10	86.90	87.00	-9	2,183	-0.41%
2022/11/07	2	86.10	5	85.54	85.70	-3	2,137	-0.14%
2022/11/04	2	83.30	2	85.50	85.00	0	2,025	0.00%
2022/11/03	7	80.99	6	83.92	85.70	1	1,940	0.05%
2022/11/02	1	79.00	2	80.60	80.30	-1	1,823	-0.05%
2022/11/01	3	77.00	0	0.00	77.50	3	1,803	0.17%
2022/10/28	2	78.45	1	78.00	77.90	1	1,789	0.06%
2022/10/26	2	79.10	0	0.00	79.10	2	1,782	0.11%
2022/10/21	1	83.40	1	82.10	81.60	0	1,741	0.00%
2022/10/20	0	0.00	1	83.60	82.10	-1	1,712	-0.06%
2022/10/19	1	84.40	2	83.85	83.90	-1	1,658	-0.06%
2022/10/18	1	81.50	2	81.50	82.70	-1	1,591	-0.06%
2022/10/17	1	78.00	1	77.60	80.30	0	1,565	0.00%
2022/10/14	1	82.20	6	81.83	81.60	-5	1,530	-0.33%
2022/10/13	3.4	76.72	1	76.40	76.70	2.4	1,501	0.16%
2022/10/11	2	79.65	1	81.70	79.60	1	1,466	0.07%
2022/10/07	1	84.90	14	84.46	84.70	-13	1,428	-0.91%
2022/10/06	1	82.70	2	83.20	82.80	-1	1,358	-0.07%
2022/10/05	0	0.00	1	81.40	81.80	-1	1,349	-0.07%
2022/10/04	3	81.27	2	81.30	81.70	1	1,348	0.07%
2022/09/30	1	74.20	1	76.60	76.60	0	1,317	0.00%
2022/09/29	0	0.00	2	75.95	76.00	-2	1,305	-0.15%
2022/09/28	7	78.39	3	79.20	74.80	4	1,294	0.31%
2022/09/27	4	81.65	1	82.30	82.30	3	1,232	0.24%
2022/09/26	1	80.40	4	80.70	79.10	-3	1,199	-0.25%
2022/09/23	5	84.08	3	84.00	82.00	2	1,180	0.17%
2022/09/20	1	79.50	0	0.00	79.40	1	1,072	0.09%
2022/09/15	1	81.30	0	0.00	81.20	1	1,071	0.09%
2022/09/12	0	0.00	13	80.88	80.70	-13	1,087	-1.20%
2022/09/08	0	0.00	2	80.10	80.20	-2	1,102	-0.18%
2022/09/06	0.1	79.00	0	0.00	78.10	0.1	1,123	0.01%
2022/09/02	0	0.00	1	80.50	80.00	-1	1,111	-0.09%
2022/09/01	0	0.00	2	79.90	79.80	-2	1,110	-0.18%
2022/08/31	0	0.00	10	80.85	80.60	-10	1,103	-0.91%
2022/08/30	0	0.00	12	80.17	80.30	-12	1,099	-1.09%
2022/08/29	0.1	80.00	11	79.79	79.20	-10.9	1,092	-1.00%
2022/08/23	1	81.10	0	0.00	81.50	1	1,097	0.09%
2022/08/22	2.5	81.62	4	82.30	81.40	-1.5	1,105	-0.14%
2022/08/19	5	83.32	1.1	79.11	83.60	3.9	1,037	0.38%
2022/08/16	2	77.00	0	0.00	77.10	2	932	0.21%
2022/08/11	0	0.00	1	76.40	76.60	-1	904	-0.11%
2022/08/10	0	0.00	15	73.70	73.80	-15	894	-1.68%
2022/08/09	1	74.20	0	0.00	74.50	1	896	0.11%
2022/08/08	0	0.00	0	76.30	74.10	0	902	0.00%
2022/08/05	2	75.55	1	75.40	75.80	1	906	0.11%
2022/08/04	0.1	74.00	0	0.00	74.60	0.1	940	0.01%
2022/08/01	4	77.80	0	0.00	77.80	4	1,004	0.40%
2022/07/28	2	77.30	0	0.00	77.40	2	996	0.20%
2022/07/27	8	77.50	0	0.00	77.60	8	992	0.81%
2022/07/22	1	76.80	0	0.00	76.60	1	997	0.10%
2022/07/20	1	75.80	0	0.00	75.50	1	1,005	0.10%
2022/07/14	0	0.00	1	74.70	75.60	-1	1,016	-0.10%
2022/07/13	1	72.20	0	0.00	72.90	1	1,017	0.10%
2022/07/05	2	71.10	0	0.00	72.60	2	950	0.21%
2022/07/01	12	73.61	0	0.00	72.10	12	953	1.26%
2022/06/29	0	0.00	10	78.10	76.60	-10	942	-1.06%
2022/06/28	0.3	78.30	0	0.00	78.40	0.3	942	0.03%
2022/06/24	0	0.00	1	78.10	77.80	-1	972	-0.10%
2022/06/22	7	76.34	0	0.00	75.90	7	986	0.71%
2022/06/21	1	78.50	1	79.00	79.10	0	979	0.00%
2022/06/20	33	78.68	0	0.00	77.50	33	981	3.36%
2022/06/17	18	80.04	0	0.00	81.00	18	970	1.85%
2022/06/14	1	85.60	0	0.00	85.00	1	968	0.10%
2022/06/06	4	88.20	0	0.00	87.60	4	1,039	0.38%
2022/06/01	0	0.00	10	90.40	88.10	-10	1,104	-0.91%
2022/05/31	11	89.89	25	89.91	90.90	-14	1,086	-1.29%
2022/05/30	0	0.00	2	92.50	92.50	-2	1,046	-0.19%
2022/05/26	0	0.00	16	89.00	89.00	-16	1,017	-1.57%
2022/05/25	0	0.00	11	86.92	86.80	-11	1,032	-1.07%
2022/05/24	0	0.00	1	85.70	85.50	-1	1,055	-0.09%
2022/05/18	3.1	84.71	0	0.00	84.50	3.1	1,075	0.29%
2022/05/17	0	0.00	1	83.90	84.00	-1	1,070	-0.09%
2022/05/13	2	81.40	0	0.00	82.20	2	1,063	0.19%
2022/05/12	9	81.06	1	80.70	80.60	8	1,057	0.76%
2022/05/11	8	83.80	1	83.80	83.40	7	1,045	0.67%
2022/05/10	15	85.81	1	86.30	86.50	14	1,023	1.37%
2022/05/09	1	90.20	0	0.00	89.90	1	988	0.10%
2022/04/11	0	0.00	2	93.30	92.80	-2	1,164	-0.17%
2022/04/08	1	96.30	1	95.80	95.80	0	1,162	0.00%
2022/04/07	2	97.25	0	0.00	96.70	2	1,160	0.17%
2022/03/31	0	0.00	0	96.40	95.90	0	1,155	0.00%
2022/03/30	0.1	97.20	7	97.10	97.00	-7	1,162	-0.60%
2022/03/29	0	95.20	0	0.00	95.00	0	1,148	0.00%
2022/03/16	0	0.00	2	90.55	91.30	-2	1,236	-0.16%
2022/03/15	3	90.37	0	0.00	90.20	3	1,261	0.24%
2022/03/14	1	92.60	0	0.00	92.30	1	1,249	0.08%
2022/03/11	0	0.00	1	93.10	93.10	-1	1,247	-0.08%
2022/03/10	0	0.00	2	94.00	94.00	-2	1,270	-0.16%
2022/03/09	0	0.00	1	93.10	93.30	-1	1,259	-0.08%
2022/03/08	3	93.50	1	92.80	94.10	2	1,259	0.16%
2022/03/04	1	90.00	1	90.40	90.00	0	1,227	0.00%
2022/03/03	0	0.00	1	91.50	91.00	-1	1,229	-0.08%
2022/03/01	2	90.30	0	0.00	90.60	2	1,249	0.16%
2022/02/25	7.1	88.94	0	0.00	90.00	7.1	1,244	0.57%
2022/02/24	0.1	90.00	0	0.00	89.60	0.1	1,226	0.01%
2022/02/23	5.1	91.30	1	91.30	91.30	4.1	1,208	0.34%
2022/02/22	4	92.80	0	0.00	91.80	4	1,244	0.32%
2022/02/21	1	93.10	0	0.00	93.10	1	1,249	0.08%
2022/02/17	0.1	94.00	0	0.00	93.40	0.1	1,283	0.01%
2022/02/16	0.1	94.00	1	93.20	93.50	-0.9	1,295	-0.07%
2022/02/15	2.1	93.14	0	0.00	92.60	2.1	1,302	0.16%
2022/02/14	3	93.13	0	0.00	93.10	3	1,314	0.23%
2022/02/11	9	95.24	1	96.00	95.10	8	1,314	0.61%
2022/02/10	0	0.00	2	98.90	98.50	-2	1,315	-0.15%
2022/02/09	1	97.50	0	0.00	97.90	1	1,353	0.07%
2022/01/26	5.1	95.57	0	0.00	95.10	5.1	1,414	0.36%
2022/01/25	4	96.35	1	96.10	95.80	3	1,435	0.21%
2022/01/24	1.1	96.64	0	0.00	96.60	1.1	1,433	0.08%
2022/01/21	1	99.00	0	0.00	98.00	1	1,439	0.07%
2022/01/19	1	99.40	1	99.40	99.40	0	1,460	0.00%
2022/01/18	2	100.25	1	101.00	100.50	1	1,461	0.07%
2022/01/17	0	0.00	1	99.80	100.50	-1	1,459	-0.07%
2022/01/14	9.1	98.67	1	98.10	98.30	8.1	1,460	0.55%
2022/01/13	1	100.50	1	101.00	100.50	0	1,437	0.00%
2022/01/11	1	101.50	2	101.50	101.00	-1	1,439	-0.07%
2022/01/10	0	0.00	3	102.17	102.00	-3	1,437	-0.21%
2022/01/07	3	103.00	7	103.36	103.00	-4	1,433	-0.28%
2022/01/06	8	105.06	3	104.17	105.00	5	1,416	0.35%
2022/01/05	10	103.50	3	104.00	103.00	7	1,361	0.51%
2022/01/04	0	0.00	1	101.50	102.00	-1	1,334	-0.07%
2022/01/03	8	101.69	3	102.17	101.50	5	1,336	0.37%
2021/12/30	4	101.63	0	0.00	102.00	4	1,329	0.30%
2021/12/28	6	102.50	0	0.00	102.00	6	1,327	0.45%
2021/12/27	8	102.56	11	103.41	102.50	-3	1,330	-0.23%
2021/12/24	12	103.29	2	102.50	103.50	10	1,327	0.75%
2021/12/23	2	103.00	1	102.50	102.50	1	1,322	0.08%
2021/12/22	3	103.17	1	102.50	102.50	2	1,334	0.15%
2021/12/21	0	0.00	9.1	106.99	105.00	-9.1	1,320	-0.69%
2021/12/20	0	0.00	1	104.00	105.00	-1	1,266	-0.08%
2021/12/17	2.1	103.23	2	103.00	103.50	0.1	1,249	0.00%
2021/12/16	0	0.00	5	102.00	103.50	-5	1,242	-0.40%
2021/12/14	2	100.25	0	0.00	100.50	2	1,236	0.16%
2021/12/13	11	101.41	0	0.00	101.00	11	1,231	0.89%
2021/12/09	0	0.00	1	104.50	103.50	-1	1,231	-0.08%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/06	2	101.25	0	0.00	101.50	2	1,218	0.16%
2021/12/03	2	103.75	0	0.00	104.50	2	1,209	0.17%
2021/12/02	3.1	104.02	7	103.93	104.50	-3.9	1,218	-0.32%
2021/12/01	1	104.50	4	104.50	104.50	-3	1,199	-0.25%
2021/11/29	1	98.00	1	98.30	98.70	0	1,177	0.00%
2021/11/22	1	102.50	0	0.00	103.50	1	1,165	0.09%
2021/11/19	6	104.50	2	105.00	103.50	4	1,161	0.34%
2021/11/17	1	102.50	0	0.00	102.00	1	1,121	0.09%
2021/11/16	0	0.00	1	102.50	102.00	-1	1,123	-0.09%
2021/11/15	1	102.00	0	0.00	102.50	1	1,133	0.09%
2021/11/12	2	100.75	0	0.00	101.00	2	1,142	0.18%
2021/11/11	1	101.50	1.1	100.14	99.90	-0.1	1,160	-0.01%
2021/11/09	2.1	99.86	1	99.50	100.00	1.1	1,220	0.09%
2021/11/04	1	99.90	1	98.60	98.50	0	1,300	0.00%
2021/11/03	0	0.00	6	99.60	98.20	-6	1,304	-0.46%
2021/11/02	0	0.00	2	100.00	98.00	-2	1,292	-0.15%
2021/10/28	4	98.88	4	97.73	98.60	0	1,288	0.00%
2021/10/21	1	95.00	0	0.00	94.00	1	1,421	0.07%
2021/10/20	3	94.17	0	0.00	94.10	3	1,450	0.21%
2021/10/19	0	0.00	1	94.40	94.00	-1	1,472	-0.07%
2021/10/18	5	92.38	0	0.00	92.00	5	1,533	0.33%
2021/10/15	4	92.58	0	0.00	93.70	4	1,571	0.25%
2021/10/13	4	90.88	0	0.00	90.60	4	1,622	0.25%
2021/10/12	1	92.20	0	0.00	92.40	1	1,647	0.06%
2021/10/08	1	94.80	1	95.30	94.70	0	1,741	0.00%
2021/10/07	0	0.00	5	93.64	93.90	-5	1,949	-0.26%
2021/10/06	3	91.63	0	0.00	91.30	3	1,995	0.15%
2021/10/05	1	93.60	0	0.00	93.90	1	2,022	0.05%
2021/10/04	6	92.95	1	93.80	92.70	5	2,047	0.24%
2021/10/01	3	92.83	1	93.20	92.30	2	2,071	0.10%
2021/09/30	5	95.30	0	0.00	95.30	5	2,105	0.24%
2021/09/29	3.2	94.87	0	0.00	94.50	3.2	2,159	0.15%
2021/09/27	0.2	99.90	0	0.00	99.30	0.2	2,226	0.01%
2021/09/24	0.2	99.70	0	0.00	99.80	0.2	2,338	0.01%
2021/09/23	0.2	98.80	6	98.60	98.60	-5.8	2,605	-0.22%
2021/09/22	8.1	98.57	0	0.00	98.30	8.1	2,927	0.28%
2021/09/15	0.1	100.00	0	0.00	99.30	0.1	3,067	0.00%
2021/09/09	0	0.00	2	101.50	101.50	-2	3,259	-0.06%
2021/09/08	5	101.70	0	0.00	100.50	5	3,294	0.15%
2021/09/06	0	0.00	2	108.00	106.00	-2	3,315	-0.06%
2021/09/02	2	109.00	1	110.00	108.00	1	3,340	0.03%
2021/09/01	0	0.00	2	109.00	110.50	-2	3,347	-0.06%
2021/08/26	1	107.50	0	0.00	107.50	1	3,560	0.03%
2021/08/25	3	108.83	2	108.50	109.00	1	3,711	0.03%
2021/08/24	0	0.00	2	108.00	108.00	-2	3,832	-0.05%
2021/08/20	5	102.70	0	0.00	103.50	5	3,873	0.13%
2021/08/18	4	104.88	2	105.00	107.00	2	3,886	0.05%
2021/08/17	6	105.50	0	0.00	104.00	6	3,907	0.15%
2021/08/16	15	107.13	0	0.00	107.50	15	3,914	0.38%
2021/08/13	8	112.50	9	112.72	112.00	-1	3,897	-0.03%
2021/08/12	5	115.20	22	115.59	114.00	-17	3,876	-0.44%
2021/08/11	3	107.33	4	107.50	106.50	-1	3,793	-0.03%
2021/08/10	3	108.00	0	0.00	110.00	3	3,807	0.08%
2021/08/09	8	112.81	0	0.00	110.00	8	3,824	0.21%
2021/08/06	0	0.00	2	114.50	114.00	-2	3,838	-0.05%
2021/08/05	1	114.00	2	115.50	114.00	-1	3,888	-0.03%
2021/08/04	0	0.00	33	113.02	113.50	-33	4,000	-0.82%
2021/08/03	1	113.50	4	113.50	114.00	-3	4,071	-0.07%
2021/08/02	4	112.75	2	113.50	113.50	2	4,094	0.05%
2021/07/30	0	0.00	1	118.00	116.50	-1	4,069	-0.02%
2021/07/29	3	117.00	0	0.00	118.50	3	4,076	0.07%
2021/07/28	4	116.00	3	117.67	118.00	1	4,088	0.02%
2021/07/26	2	121.50	2	122.50	124.00	0	4,110	0.00%
2021/07/23	2	123.50	3	121.83	121.50	-1	4,110	-0.02%
2021/07/22	3	122.33	6	122.58	123.00	-3	4,128	-0.07%
2021/07/21	1	119.50	5	118.60	117.00	-4	4,135	-0.10%
2021/07/20	6	119.58	3	119.17	118.50	3	4,137	0.07%
2021/07/16	0	0.00	1	122.00	123.50	-1	4,234	-0.02%
2021/07/15	13	124.00	3	124.50	123.00	10	4,344	0.23%
2021/07/14	15	127.23	22.5	127.92	128.00	-7.5	4,392	-0.17%
2021/07/13	2	124.00	3	124.17	122.50	-1	4,417	-0.02%
2021/07/12	5	122.60	9	122.89	122.00	-4	4,420	-0.09%
2021/07/09	2	122.25	3	122.67	121.50	-1	4,396	-0.02%
2021/07/08	2	123.00	2	123.25	123.00	0	4,414	0.00%
2021/07/07	4	122.50	1	121.00	121.50	3	4,409	0.07%
2021/07/06	13	121.85	0	0.00	122.00	13	4,404	0.30%
2021/07/05	1	124.50	4	125.25	125.50	-3	4,371	-0.07%
2021/07/02	5	121.70	5	121.80	122.00	0	4,331	0.00%
2021/07/01	12	125.83	42	126.02	121.50	-30	4,310	-0.70%
2021/06/30	14	124.75	26	124.63	123.50	-12	4,217	-0.28%
2021/06/29	24.5	122.83	44	121.58	123.50	-19.5	3,980	-0.49%
2021/06/28	11	112.32	1	112.50	112.50	10	3,692	0.27%
2021/06/25	0	0.00	3.1	112.98	114.00	-3.1	3,720	-0.08%
2021/06/24	9	112.06	8	111.88	111.00	1	3,697	0.03%
2021/06/23	6	109.42	5	110.20	110.00	1	3,667	0.03%
2021/06/22	2	106.00	1	106.00	108.50	1	3,669	0.03%
2021/06/21	1	105.50	3	106.00	105.50	-2	3,627	-0.06%
2021/06/18	2	109.25	6	107.83	108.50	-4	3,677	-0.11%
2021/06/17	10.1	106.39	2	106.75	106.50	8.1	3,636	0.22%
2021/06/16	1	105.00	3	105.33	104.50	-2	3,624	-0.06%
2021/06/15	3	104.17	0	0.00	104.00	3	3,650	0.08%
2021/06/11	4	105.63	2	105.50	105.50	2	3,689	0.05%
2021/06/09	1	103.50	0	0.00	103.50	1	3,819	0.03%
2021/06/08	4	105.38	1	105.50	104.00	3	3,912	0.08%
2021/06/07	2	102.00	6	103.75	108.00	-4	3,962	-0.10%
2021/06/04	1	103.00	0	0.00	102.50	1	4,095	0.02%
2021/06/03	1	103.50	0	0.00	103.00	1	4,345	0.02%
2021/06/02	9	106.28	4	104.75	104.00	5	4,383	0.11%
2021/06/01	3	107.17	11	104.36	108.00	-8	4,304	-0.19%
2021/05/31	3	99.43	4	99.85	98.40	-1	4,251	-0.02%
2021/05/28	3	97.83	0	0.00	97.50	3	4,222	0.07%
2021/05/27	1	100.00	41	100.05	100.00	-40	4,226	-0.95%
2021/05/26	6	99.98	6.4	100.14	101.00	-0.4	4,226	-0.01%
2021/05/25	3	99.60	13	99.34	99.10	-10	4,220	-0.24%
2021/05/24	1	95.60	0	0.00	98.10	1	4,214	0.02%
2021/05/21	1	94.70	0	0.00	94.90	1	4,210	0.02%
2021/05/20	2	92.35	0	0.00	92.20	2	4,221	0.05%
2021/05/19	2	94.00	0	0.00	94.60	2	4,217	0.05%
2021/05/18	45	95.83	5	94.64	96.00	40	4,219	0.95%
2021/05/17	8	90.25	3	91.47	89.10	5	4,222	0.12%
2021/05/14	12	94.31	2	95.65	93.50	10	4,194	0.24%
2021/05/13	11	93.32	0	0.00	93.50	11	4,154	0.26%
2021/05/12	23	97.56	1	92.30	92.30	22	4,101	0.54%
2021/05/11	4	108.50	34	102.50	102.50	-30	3,983	-0.75%
2021/05/10	5	114.10	2	115.75	113.00	3	3,907	0.08%
2021/05/07	1	115.00	1	117.50	117.50	0	3,902	0.00%
2021/05/06	5.5	115.50	2	113.00	113.50	3.5	3,925	0.09%
2021/05/05	1	116.00	0	0.00	116.50	1	3,944	0.03%
2021/05/04	10	115.95	0	0.00	116.00	10	3,955	0.25%
2021/05/03	1	121.00	2	121.50	121.00	-1	3,921	-0.03%
2021/04/29	5	125.60	0	0.00	123.50	5	3,922	0.13%
2021/04/28	25	126.00	1	125.50	127.00	24	3,919	0.61%
2021/04/27	35	128.00	1	125.00	127.50	34	3,929	0.87%
2021/04/26	2	122.50	3	122.67	122.50	-1	3,878	-0.03%
2021/04/23	3	123.33	2	124.00	123.00	1	3,862	0.03%
2021/04/22	4	128.38	15	126.50	123.00	-11	3,950	-0.28%
2021/04/21	0	0.00	2.1	128.57	128.00	-2.1	4,004	-0.05%
2021/04/20	8.4	135.42	10	135.70	136.00	-1.7	3,898	-0.04%
2021/04/19	6	130.92	16	131.03	134.00	-10	3,783	-0.26%
2021/04/16	0	0.00	1	124.00	125.00	-1	3,581	-0.03%
2021/04/15	3	121.33	10	121.70	122.50	-7	3,569	-0.20%
2021/04/14	3	119.33	3	119.83	121.00	0	3,600	0.00%
2021/04/13	2	122.25	0	0.00	121.00	2	3,775	0.05%
2021/04/12	11.5	122.32	17	121.06	120.00	-5.5	3,879	-0.14%
2021/04/09	0	0.00	1	124.00	123.00	-1	3,903	-0.03%
2021/04/08	1	125.01	2	125.00	125.00	-1	3,886	-0.03%
2021/04/06	3	124.00	2	124.00	124.00	1	3,883	0.03%
2021/04/01	5	123.90	1	123.50	123.50	4	3,887	0.10%
2021/03/31	1.1	125.05	0	0.00	125.50	1.1	3,869	0.03%
2021/03/30	12	128.08	8	128.88	128.00	4	3,847	0.10%
2021/03/29	4	127.63	1	127.50	127.50	3	3,781	0.08%
2021/03/26	1	126.50	2	126.00	126.50	-1	3,788	-0.03%
2021/03/25	1	127.00	0	0.00	127.50	1	3,772	0.03%
2021/03/24	1	126.50	0	0.00	126.00	1	3,731	0.03%
2021/03/23	4	128.25	0	0.00	126.50	4	3,721	0.11%
2021/03/22	6	126.08	7	126.43	126.50	-1	3,646	-0.03%
2021/03/19	1	125.50	0	0.00	126.00	1	3,650	0.03%
2021/03/18	4	126.00	3	126.17	126.00	1	3,640	0.03%
2021/03/17	4	124.25	1	124.00	124.00	3	3,625	0.08%
2021/03/16	26	128.42	35	126.74	123.00	-9	3,601	-0.25%
2021/03/15	0	0.00	6	128.33	129.50	-6	3,546	-0.17%
2021/03/12	27	128.20	34	128.38	127.00	-7	3,554	-0.20%
2021/03/11	8	126.25	14	126.57	128.00	-6	3,526	-0.17%
2021/03/10	16	123.75	23.2	124.21	127.00	-7.2	3,451	-0.21%
2021/03/09	22	120.98	21	120.76	123.00	1	3,259	0.03%
2021/03/08	2	117.50	6	114.83	114.50	-4	3,061	-0.13%
2021/03/05	5	116.30	3	115.50	116.50	2	3,109	0.06%
2021/03/04	4	114.00	1	113.00	112.50	3	3,068	0.10%
2021/03/03	1	112.00	0	0.00	113.00	1	3,050	0.03%
2021/03/02	2	113.00	1	112.50	111.50	1	3,106	0.03%
2021/02/26	1.2	111.71	2	112.25	111.50	-0.8	3,101	-0.02%
2021/02/25	0	0.00	2	111.25	110.50	-2	3,081	-0.06%
2021/02/24	5	109.90	1	110.00	110.00	4	3,104	0.13%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/22	1	111.50	3	111.33	113.00	-2	3,100	-0.06%
2021/02/18	2	109.75	0	0.00	109.50	2	3,109	0.06%
2021/02/17	7	109.21	7	108.79	108.50	0	3,109	0.00%
2021/02/05	0	0.00	1	113.50	112.50	-1	3,114	-0.03%
2021/02/04	0	0.00	1	112.00	112.50	-1	3,127	-0.03%
2021/02/02	0	0.00	1	113.50	112.50	-1	3,182	-0.03%
2021/02/01	3	110.33	1	111.00	111.00	2	3,285	0.06%
2021/01/29	0	0.00	8	113.69	112.50	-8	3,301	-0.24%
2021/01/28	2	115.50	0	0.00	115.50	2	3,295	0.06%
2021/01/27	3	118.17	2	117.50	118.50	1	3,314	0.03%
2021/01/26	5	117.50	1	118.00	115.50	4	3,302	0.12%
2021/01/25	2	117.00	4	115.38	116.50	-2	3,325	-0.06%
2021/01/22	3	115.17	2	114.75	115.50	1	3,345	0.03%
2021/01/21	2	113.75	5	111.90	112.00	-3	3,336	-0.09%
2021/01/20	12	114.29	8.1	113.44	112.50	3.9	3,354	0.12%
2021/01/19	1	117.50	1	118.00	117.50	0	3,320	0.00%
2021/01/18	0	0.00	5	117.80	119.00	-5	3,310	-0.15%
2021/01/15	10	123.15	6	122.42	118.50	4	3,295	0.12%
2021/01/14	9.1	123.48	1	122.50	124.50	8.1	3,177	0.25%
2021/01/13	3	118.17	5	119.00	119.50	-2	3,025	-0.07%
2021/01/12	5	118.00	2.1	119.00	117.50	2.9	3,018	0.10%
2021/01/11	6.1	118.27	7	118.50	119.00	-0.9	3,012	-0.03%
2021/01/08	1	118.00	8	118.25	117.50	-7	2,992	-0.23%
2021/01/07	8	120.06	15	119.20	119.00	-7	2,966	-0.24%
2021/01/06	9	122.94	5	121.80	119.50	4	2,952	0.14%
2021/01/05	19	117.89	9.1	119.88	121.50	9.9	2,760	0.36%
2021/01/04	3.1	117.50	3	116.83	117.50	0.1	2,677	0.00%
2020/12/31	0	0.00	2	114.26	114.50	-2	2,643	-0.08%
2020/12/30	1	114.00	1	114.50	114.50	0	2,644	0.00%
2020/12/29	2	114.50	4.2	114.65	114.00	-2.2	2,654	-0.08%
2020/12/28	1	115.00	10	114.65	114.50	-9	2,635	-0.34%
2020/12/25	1.2	114.04	0	0.00	114.00	1.2	2,621	0.05%
2020/12/24	5	113.80	6	113.50	113.00	-1	2,621	-0.04%
2020/12/23	6	111.25	0	0.00	112.00	6	2,620	0.23%
2020/12/22	3	112.67	9	111.01	111.00	-6	2,664	-0.23%
2020/12/21	1	112.47	0	0.00	111.50	1	2,716	0.04%
2020/12/18	0	0.00	1.1	110.82	111.00	-1.1	2,722	-0.04%
2020/12/17	1.1	112.05	0	0.00	111.50	1.1	2,741	0.04%
2020/12/16	1	112.50	5	112.00	112.00	-4	2,753	-0.15%
2020/12/15	2	108.50	5	108.70	109.00	-3	2,757	-0.11%
2020/12/14	2	112.00	2	113.00	112.00	0	2,793	0.00%
2020/12/11	12	111.92	1	112.50	112.50	11	2,815	0.39%
2020/12/10	4	114.75	3	115.50	114.00	1	2,877	0.03%
2020/12/09	6	116.67	4	116.50	116.50	2	2,928	0.07%
2020/12/08	4	117.88	1.2	118.17	117.50	2.8	2,883	0.10%
2020/12/07	5.1	117.81	5	118.10	118.50	0.1	2,859	0.00%
2020/12/04	6	115.67	7	115.50	115.50	-1	2,824	-0.04%
2020/12/03	4	116.88	17	117.41	116.50	-13	2,823	-0.46%
2020/12/02	8	118.13	5.1	118.52	118.50	2.9	2,858	0.10%
2020/12/01	3.1	117.50	7	116.86	118.00	-3.9	2,921	-0.13%
2020/11/30	7	114.50	6	114.50	113.50	1	2,918	0.03%
2020/11/27	9	115.39	16	115.50	116.00	-7	3,064	-0.23%
2020/11/26	13.1	112.85	5	113.80	115.00	8.1	3,599	0.23%
2020/11/25	10	111.25	1	112.00	110.50	9	3,624	0.25%
2020/11/24	4	111.88	2	111.50	111.50	2	3,761	0.05%
2020/11/23	1	111.00	1	111.50	111.00	0	3,819	0.00%
2020/11/20	1	110.50	3	110.67	110.00	-2	3,816	-0.05%
2020/11/19	3	109.33	4	109.63	109.50	-1	3,830	-0.03%
2020/11/18	5	109.80	3	110.67	110.00	2	3,880	0.05%
2020/11/17	11	110.55	14	110.82	110.00	-3	3,976	-0.08%
2020/11/16	8	109.25	10	109.75	109.50	-2	4,141	-0.05%
2020/11/13	16	108.09	4	107.50	108.00	12	4,365	0.27%
2020/11/12	5	110.60	6	109.50	109.50	-1	4,444	-0.02%
2020/11/11	4	110.50	3	111.17	111.00	1	4,484	0.02%
2020/11/10	3	110.50	3	111.33	110.00	0	4,617	0.00%
2020/11/09	13	111.38	2	110.75	111.00	11	4,731	0.23%
2020/11/06	8	115.00	5	115.30	114.50	3	4,700	0.06%
2020/11/05	1	116.00	1	116.50	117.00	0	4,779	0.00%
2020/11/04	1	116.50	3	116.17	117.00	-2	4,942	-0.04%
2020/11/03	4	114.13	1	115.00	115.00	3	5,394	0.06%
2020/11/02	10	110.60	1	110.50	110.50	9	5,623	0.16%
2020/10/30	5	114.30	1	117.00	113.50	4	5,708	0.07%
2020/10/29	3	114.67	2	115.50	117.50	1	5,778	0.02%
2020/10/28	3	117.33	3	117.33	116.50	0	5,863	0.00%
2020/10/27	6	119.42	2	119.00	119.50	4	6,171	0.06%
2020/10/26	0	0.00	1	121.00	120.00	-1	6,258	-0.02%
2020/10/23	2	121.75	1	122.00	122.00	1	6,388	0.02%
2020/10/22	2	122.00	2	121.50	122.00	0	6,686	0.00%
2020/10/21	0	0.00	2	124.00	124.50	-2	6,929	-0.03%
2020/10/20	3	123.83	2	124.00	123.50	1	7,316	0.01%
2020/10/16	0	0.00	1	122.00	121.00	-1	8,560	-0.01%
2020/10/15	2	121.50	0	0.00	121.50	2	9,069	0.02%
2020/10/14	3	123.17	3	123.50	122.50	0	9,184	0.00%
2020/10/13	1	121.00	1	122.00	122.00	0	9,417	0.00%
2020/10/12	6	122.17	0	0.00	122.50	6	9,860	0.06%
2020/10/08	4	126.50	4	125.38	125.00	0	9,995	0.00%
2020/10/06	3	127.00	1	128.50	127.50	2	10,192	0.02%
2020/10/05	0	0.00	6	125.00	125.50	-6	10,237	-0.06%
2020/09/30	2	123.75	2	124.50	124.50	0	10,312	0.00%
2020/09/29	0	0.00	3	124.33	125.00	-3	10,374	-0.03%
2020/09/28	4	124.50	8	124.13	125.00	-4	10,511	-0.04%
2020/09/25	14	123.57	5	121.90	122.00	9	10,639	0.08%
2020/09/24	17	124.59	5	125.10	122.50	12	10,775	0.11%
2020/09/23	2	129.00	2	130.25	128.50	0	10,755	0.00%
2020/09/22	1	129.00	2	129.75	129.50	-1	10,872	-0.01%
2020/09/21	7	131.57	2	131.50	130.50	5	10,890	0.05%
2020/09/18	2	133.50	1	135.00	133.50	1	10,911	0.01%
2020/09/17	1	135.50	1	137.50	134.00	0	10,952	0.00%
2020/09/16	4	134.63	5	135.00	134.50	-1	10,910	-0.01%
2020/09/15	3	135.33	22	134.66	134.00	-19	10,929	-0.17%
2020/09/14	7	128.00	6	130.67	131.50	1	10,917	0.01%
2020/09/11	3	129.17	8	129.56	129.50	-5	10,981	-0.05%
2020/09/10	8	131.06	1	132.00	130.50	7	11,090	0.06%
2020/09/09	1	130.50	5	129.40	131.50	-4	11,193	-0.04%
2020/09/08	1	130.50	10	131.00	130.00	-9	11,225	-0.08%
2020/09/07	8	131.81	2	135.00	131.50	6	11,287	0.05%
2020/09/04	7	132.21	9	133.56	135.00	-2	11,405	-0.02%
2020/09/03	12	132.63	4	133.25	131.50	8	11,350	0.07%
2020/09/02	10	135.35	7	135.07	134.00	3	11,328	0.03%
2020/09/01	15	138.40	57	137.06	137.50	-42	11,275	-0.37%
2020/08/31	1	129.00	1	128.50	130.00	0	10,796	0.00%
2020/08/28	9	128.61	9	129.78	131.50	0	10,889	0.00%
2020/08/27	7	125.64	3	125.67	126.00	4	10,962	0.04%
2020/08/26	2	123.75	3	124.50	124.50	-1	11,319	-0.01%
2020/08/25	2	123.75	5	124.70	126.00	-3	11,620	-0.03%
2020/08/24	5	120.60	5	121.30	122.50	0	11,772	0.00%
2020/08/21	4	118.88	11	121.14	121.50	-7	11,874	-0.06%
2020/08/20	18	118.94	18	117.39	116.00	0	11,894	0.00%
2020/08/19	25	123.90	13	124.62	122.50	12	11,893	0.10%
2020/08/18	16	131.66	9	130.17	129.00	7	12,032	0.06%
2020/08/17	4	135.88	5	134.70	134.50	-1	12,393	-0.01%
2020/08/14	21	135.98	11	135.95	135.00	10	12,593	0.08%
2020/08/13	10	135.25	12	134.92	133.50	-2	12,455	-0.02%
2020/08/12	5	131.90	11	132.14	132.50	-6	12,325	-0.05%
2020/08/11	13	133.00	12	131.29	131.50	1	12,285	0.01%
2020/08/10	13	132.00	14	131.68	132.00	-1	12,368	-0.01%
2020/08/07	74	136.22	52	131.44	129.50	22	12,267	0.18%
2020/08/06	18	131.17	28	131.46	133.50	-10	11,784	-0.08%
2020/08/05	28	136.29	13	135.96	136.00	15	11,551	0.13%
2020/08/04	12	133.58	12	134.67	135.50	0	11,474	0.00%
2020/08/03	14	135.46	16	133.75	133.50	-2	11,398	-0.02%
2020/07/31	25	136.54	21	136.69	137.50	4	11,367	0.04%
2020/07/30	8	130.88	15	131.53	132.00	-7	11,039	-0.06%
2020/07/29	32	129.66	16	130.47	131.00	16	10,973	0.15%
2020/07/28	17	131.09	44	132.51	128.50	-27	10,858	-0.25%
2020/07/27	29	136.12	19	134.89	134.50	10	10,603	0.09%
2020/07/24	38	139.36	31	136.97	134.00	7	10,429	0.07%
2020/07/23	36	139.28	45	137.87	139.50	-9	10,057	-0.09%
2020/07/22	79	135.18	60	137.08	136.50	19	9,822	0.19%
2020/07/21	21	125.86	34	126.01	130.00	-13	8,920	-0.15%
2020/07/20	6	119.92	5	117.70	118.50	1	8,419	0.01%
2020/07/17	23	121.20	82	121.57	118.00	-59	8,331	-0.71%
2020/07/16	14	119.32	18	120.31	122.00	-4	8,114	-0.05%
2020/07/15	5	116.60	6	116.25	115.50	-1	7,685	-0.01%
2020/07/14	1	112.50	3	112.83	112.50	-2	7,591	-0.03%
2020/07/13	2	115.75	11	116.86	117.50	-9	7,548	-0.12%
2020/07/10	8	112.63	8	112.69	111.50	0	7,434	0.00%
2020/07/09	3	115.67	1	115.00	115.00	2	7,393	0.03%
2020/07/08	1	115.50	7	115.71	116.50	-6	7,346	-0.08%
2020/07/07	12	117.88	15	115.97	115.00	-3	7,287	-0.04%
2020/07/06	9	120.50	8	121.13	119.50	1	7,182	0.01%
2020/07/03	1.2	119.58	15	117.37	120.00	-13.8	7,072	-0.20%
2020/07/02	3.3	115.40	13	115.42	115.50	-9.7	6,943	-0.14%
2020/07/01	2.2	116.91	23	116.17	116.00	-20.8	6,917	-0.30%
2020/06/30	5.3	111.56	1	111.00	112.50	4.3	6,796	0.06%
2020/06/29	8	110.50	0	0.00	110.00	8	6,779	0.12%
2020/06/24	11	111.45	12	111.63	112.00	-1	6,751	-0.01%
2020/06/23	8	109.94	6	109.75	109.50	2	6,751	0.03%
2020/06/22	10	110.30	12	110.21	110.50	-2	6,764	-0.03%
2020/06/19	12	111.46	6	111.17	111.00	6	6,750	0.09%
2020/06/18	11	112.05	13	111.69	114.00	-2	6,698	-0.03%
2020/06/17	17	108.76	5	109.60	108.50	12	6,578	0.18%
2020/06/16	22	111.11	10	110.20	111.00	12	6,491	0.18%
2020/06/15	73	113.21	5	112.20	111.50	68	6,449	1.05%
2020/06/12	5	112.50	5	110.20	112.00	0	6,411	0.00%
2020/06/11	19	114.71	19	114.58	113.00	0	6,364	0.00%
2020/06/10	3	120.00	16	120.47	119.50	-13	6,260	-0.21%
2020/06/09	5	120.60	14	121.43	121.50	-9	6,260	-0.14%
2020/06/08	0	0.00	11	122.68	121.00	-11	6,264	-0.18%
2020/06/05	15	122.27	9	121.72	121.50	6	6,155	0.10%
2020/06/04	14	121.39	6	120.25	120.50	8	6,077	0.13%
2020/06/03	28	122.98	77	122.53	124.50	-49	5,954	-0.82%
2020/06/02	24	121.10	47	119.86	123.00	-23	5,747	-0.40%
2020/06/01	48	117.23	39	117.71	116.00	9	5,326	0.17%
2020/05/29	18	112.97	18	112.64	113.50	0	5,002	0.00%
2020/05/28	31	113.84	39	112.92	109.00	-8	4,810	-0.17%
2020/05/27	36	113.24	20	113.50	112.00	16	4,665	0.34%
2020/05/26	105	116.23	100	113.58	114.00	5	4,554	0.11%	大買/
2020/05/25	35	113.00	63	113.21	116.50	-28	4,357	-0.64%
2020/05/22	119	107.78	118	108.13	107.50	1	3,983	0.03%	大買/大賣/
2020/05/21	7	104.21	39	104.01	104.50	-32	3,506	-0.91%
2020/05/20	3	95.00	5	95.28	95.10	-2	3,249	-0.06%
2020/05/19	1	94.50	8	94.98	94.90	-7	3,248	-0.22%
2020/05/18	8	96.06	2	94.95	94.60	6	3,298	0.18%
2020/05/15	20	97.63	19.3	97.42	97.80	0.7	3,285	0.02%
2020/05/14	1	102.00	18	99.86	102.00	-17	3,105	-0.55%
2020/05/13	6	97.73	5	98.38	99.00	1	3,034	0.03%
2020/05/12	7	98.60	7	98.29	98.80	0	3,018	0.00%
2020/05/11	12	99.52	8	99.44	99.00	4	3,002	0.13%
2020/05/08	1	97.60	6	97.40	97.30	-5	2,944	-0.17%
2020/05/07	2	93.50	3	94.90	95.80	-1	2,923	-0.03%
2020/05/06	0	0.00	4	95.95	94.30	-4	2,866	-0.14%
2020/05/05	4	95.60	2	96.25	95.50	2	2,860	0.07%
2020/05/04	2	94.00	5	95.84	95.80	-3	2,839	-0.11%
2020/04/30	6	95.90	8	95.56	95.60	-2	2,816	-0.07%
2020/04/29	7	94.49	13	95.32	95.20	-6	2,813	-0.21%
2020/04/28	1	91.80	6	92.20	91.90	-5	2,749	-0.18%
2020/04/27	7	93.16	15	93.43	92.90	-8	2,796	-0.29%
2020/04/24	5	89.10	5	89.10	90.30	0	2,685	0.00%
2020/04/23	1	88.90	1	89.30	88.40	0	2,680	0.00%
2020/04/22	7	87.01	9	86.93	88.20	-2	2,666	-0.08%
2020/04/21	12	86.50	13	87.15	85.80	-1	2,634	-0.04%
2020/04/20	1	89.60	1	89.20	89.20	0	2,606	0.00%
2020/04/17	2	90.05	4	88.18	87.40	-2	2,588	-0.08%
2020/04/16	5	86.66	1	85.60	87.30	4	2,506	0.16%
2020/04/15	6	86.00	0	0.00	85.50	6	2,469	0.24%
2020/04/14	1	85.10	4	84.90	85.30	-3	2,460	-0.12%
2020/04/13	2	84.20	1	84.50	83.70	1	2,483	0.04%
2020/04/10	1	83.20	1	83.00	83.00	0	2,489	0.00%
2020/04/09	14	83.56	6	83.37	83.10	8	2,533	0.32%
2020/04/08	4	84.93	2	83.95	85.20	2	2,553	0.08%
2020/04/07	1	84.50	2	84.65	84.20	-1	2,538	-0.04%
2020/04/06	4	80.08	3	80.10	80.00	1	2,505	0.04%
2020/04/01	4	79.73	1	80.00	80.30	3	2,512	0.12%
2020/03/31	6	79.10	7	79.44	79.40	-1	2,615	-0.04%
2020/03/30	4	78.13	4	76.85	78.50	0	2,623	0.00%
2020/03/27	1	80.00	6	78.88	78.30	-5	2,614	-0.19%
2020/03/26	2	77.05	3	78.03	78.30	-1	2,580	-0.04%
2020/03/25	4	76.93	12	76.32	76.20	-8	2,556	-0.31%
2020/03/24	7	73.27	1	72.90	73.30	6	2,532	0.24%
2020/03/23	1	70.00	0	0.00	68.60	1	2,516	0.04%
2020/03/20	5	69.18	5	68.94	69.70	0	2,545	0.00%
2020/03/19	12	66.08	6	64.90	63.40	6	2,557	0.23%
2020/03/18	7	72.57	0	0.00	70.40	7	2,483	0.28%
2020/03/17	4	73.50	0	0.00	72.60	4	2,468	0.16%
2020/03/16	4	75.75	4	75.78	73.80	0	2,427	0.00%
2020/03/13	9	72.36	21	72.42	73.60	-12	2,353	-0.51%
2020/03/12	5	81.66	12	82.66	79.90	-7	2,294	-0.31%
2020/03/10	3	89.43	0	0.00	89.90	3	2,313	0.13%
2020/03/09	10	92.63	2	89.10	89.10	8	2,476	0.32%
2020/03/06	4	96.48	0	0.00	95.90	4	2,480	0.16%
2020/03/05	3	99.07	2	99.10	98.00	1	2,527	0.04%
2020/03/04	2	97.90	0	0.00	97.80	2	2,543	0.08%
2020/03/03	18	100.04	1	99.90	99.10	17	2,584	0.66%
2020/03/02	1	96.20	2	97.60	97.90	-1	2,576	-0.04%
2020/02/27	10	100.00	11	98.47	98.20	-1	2,568	-0.04%
2020/02/26	0	0.00	1	102.00	102.00	-1	2,558	-0.04%
2020/02/25	0	0.00	4	103.00	103.00	-4	2,563	-0.16%
2020/02/24	0	0.00	1	101.50	101.50	-1	2,575	-0.04%
2020/02/21	1	103.50	33	103.06	103.50	-32	2,588	-1.24%
2020/02/20	1	103.00	3	102.67	103.00	-2	2,607	-0.08%
2020/02/19	2	105.00	4	105.63	103.50	-2	2,687	-0.07%
2020/02/18	0	0.00	8	101.94	103.00	-8	2,677	-0.30%
2020/02/17	2	102.50	1	101.50	101.50	1	2,705	0.04%
2020/02/14	11	101.91	14	101.04	101.50	-3	2,749	-0.11%
2020/02/13	4	102.00	2	101.50	100.50	2	2,869	0.07%
2020/02/12	2	100.00	5	101.00	101.50	-3	2,945	-0.10%
2020/02/11	2	98.95	0	0.00	98.80	2	3,013	0.07%
2020/02/10	2	95.00	0	0.00	96.10	2	3,287	0.06%
2020/02/07	8	99.54	0	0.00	97.50	8	3,404	0.23%
2020/02/06	16	100.19	17	100.59	100.50	-1	3,455	-0.03%
2020/02/05	3	101.67	1	100.50	100.00	2	3,669	0.05%
2020/02/04	4	102.00	2	102.00	102.00	2	3,755	0.05%
2020/02/03	9	96.13	29	95.51	99.20	-20	3,785	-0.53%
2020/01/31	1	100.00	1	102.50	101.00	0	3,780	0.00%
2020/01/30	14	101.86	10	101.10	101.00	4	3,927	0.10%
2020/01/20	0	0.00	3	110.67	110.50	-3	3,904	-0.08%
2020/01/17	0	0.00	3	111.17	110.50	-3	3,942	-0.08%
2020/01/16	2	109.50	1	110.00	110.00	1	3,947	0.03%
2020/01/14	2	109.75	7	109.71	110.00	-5	4,072	-0.12%
2020/01/13	5	108.80	1	109.00	108.50	4	4,115	0.10%
2020/01/10	7	107.00	0	0.00	106.00	7	4,140	0.17%
2020/01/09	2	106.50	0	0.00	107.00	2	4,187	0.05%
2020/01/08	6	105.33	2	105.75	105.00	4	4,297	0.09%
2020/01/07	4	107.00	7	106.00	107.00	-3	4,565	-0.07%
2020/01/06	14	110.89	15	110.97	109.00	-1	4,585	-0.02%
2020/01/03	5	112.10	0	0.00	112.50	5	4,574	0.11%
2020/01/02	3	115.00	4	114.75	114.00	-1	4,556	-0.02%
2019/12/31	1	112.50	1	113.00	113.00	0	4,549	0.00%
2019/12/30	4	112.25	2	112.00	112.00	2	4,654	0.04%
2019/12/27	4	112.63	10	112.50	113.50	-6	4,644	-0.13%
2019/12/26	13	113.50	15	113.13	113.00	-2	4,617	-0.04%
2019/12/25	28	110.50	26	110.19	111.00	2	4,522	0.04%
2019/12/24	7	108.71	14	108.50	108.50	-7	4,542	-0.15%
2019/12/23	3	109.00	0	0.00	108.50	3	4,561	0.07%
2019/12/20	4	111.38	0	0.00	111.50	4	4,551	0.09%
2019/12/19	3	111.33	2	111.00	111.00	1	4,548	0.02%
2019/12/18	0	0.00	8	110.38	110.50	-8	4,552	-0.18%
2019/12/17	5	110.50	16	110.59	110.00	-11	4,641	-0.24%
2019/12/16	10	108.45	5	109.40	109.50	5	4,607	0.11%
2019/12/13	4	107.00	3	108.67	107.00	1	4,581	0.02%
2019/12/12	3	108.33	0	0.00	108.00	3	4,586	0.07%
2019/12/11	1	108.00	1	108.00	108.50	0	4,576	0.00%
2019/12/10	0	0.00	3	107.00	108.00	-3	4,598	-0.07%
2019/12/09	3	107.50	3	107.33	106.50	0	4,602	0.00%
2019/12/06	4	109.00	5	108.60	107.50	-1	4,598	-0.02%
2019/12/05	4	107.88	13	108.08	108.00	-9	4,577	-0.20%
2019/12/04	14	107.43	20	107.90	105.50	-6	4,551	-0.13%
2019/12/03	3	106.50	1	107.00	106.50	2	4,388	0.05%
2019/12/02	0	0.00	5	105.90	108.50	-5	4,339	-0.12%
2019/11/29	1	104.50	6	105.08	105.50	-5	4,296	-0.12%
2019/11/28	2	104.75	7	104.64	104.50	-5	4,313	-0.12%
2019/11/27	0	0.00	3	103.17	103.50	-3	4,355	-0.07%
2019/11/26	0	0.00	1	103.50	103.00	-1	4,669	-0.02%
2019/11/25	0	0.00	4	103.25	103.00	-4	4,724	-0.08%
2019/11/22	1	102.00	2	102.00	102.50	-1	4,760	-0.02%
2019/11/21	1	100.50	1	101.50	101.50	0	4,814	0.00%
2019/11/20	3	101.00	5	101.20	101.50	-2	4,856	-0.04%
2019/11/19	2	101.50	0	0.00	102.00	2	4,897	0.04%
2019/11/18	2	102.25	0	0.00	101.00	2	4,930	0.04%
2019/11/15	3	102.33	8	102.63	104.00	-5	4,943	-0.10%
2019/11/14	10	99.62	5	99.24	99.30	5	4,983	0.10%
2019/11/13	8	101.19	0	0.00	100.50	8	5,019	0.16%
2019/11/12	5	101.54	4	101.00	103.50	1	5,072	0.02%
2019/11/11	5	102.30	6	102.58	101.00	-1	5,122	-0.02%
2019/11/08	11	105.14	3	105.50	105.50	8	5,198	0.15%
2019/11/07	26	108.98	9	107.39	106.50	17	5,292	0.32%
2019/11/06	65	116.32	22	116.09	114.50	43	5,073	0.85%
2019/11/05	11	119.18	23	118.93	118.50	-12	5,066	-0.24%
2019/11/04	43	120.01	34	119.88	119.00	9	5,250	0.17%
2019/11/01	7	116.86	23	116.48	117.50	-16	5,159	-0.31%
2019/10/31	4	115.63	13	114.88	114.50	-9	5,222	-0.17%
2019/10/30	7	115.36	3	115.67	115.50	4	5,380	0.07%
2019/10/29	33	117.18	20	115.85	114.50	13	5,524	0.24%
2019/10/28	12	114.96	17	114.79	114.00	-5	5,422	-0.09%
2019/10/25	8	115.19	3	114.67	113.50	5	5,410	0.09%
2019/10/24	8	113.81	9	114.50	115.00	-1	5,457	-0.02%
2019/10/23	5	114.00	9	112.67	112.50	-4	5,474	-0.07%
2019/10/22	4	116.38	9	116.00	114.00	-5	5,482	-0.09%
2019/10/21	11	112.86	17	112.56	114.00	-6	5,434	-0.11%
2019/10/18	6	113.67	4	114.63	114.50	2	5,426	0.04%
2019/10/17	9	113.33	3	113.67	114.00	6	5,422	0.11%
2019/10/16	15	113.43	14	113.96	112.50	1	5,468	0.02%
2019/10/15	15	113.47	25	113.10	115.50	-10	5,395	-0.19%
2019/10/14	5	109.50	13	109.92	109.50	-8	5,187	-0.15%
2019/10/09	1	106.50	0	0.00	107.00	1	5,140	0.02%
2019/10/08	5	107.70	8	108.00	106.50	-3	5,135	-0.06%
2019/10/07	6	109.83	7	109.71	108.50	-1	5,158	-0.02%
2019/10/04	12	110.29	17	110.32	110.50	-5	5,126	-0.10%
2019/10/03	1	105.00	2	106.25	107.00	-1	5,037	-0.02%
2019/10/01	2	105.00	0	0.00	106.00	2	5,084	0.04%
2019/09/27	11	105.27	4	106.50	104.50	7	5,162	0.14%
2019/09/26	4	109.25	4	108.88	108.00	0	5,268	0.00%
2019/09/25	3	108.50	5	108.50	108.50	-2	5,527	-0.04%
2019/09/24	2	110.00	1	110.00	109.50	1	5,571	0.02%
2019/09/23	1	110.50	9	109.61	110.00	-8	5,574	-0.14%
2019/09/20	21	110.64	14	111.00	110.00	7	5,569	0.13%
2019/09/19	8	109.00	2	108.00	107.50	6	5,471	0.11%
2019/09/18	0	0.00	6	109.00	108.00	-6	5,468	-0.11%
2019/09/17	6	108.00	0	0.00	108.00	6	5,495	0.11%
2019/09/16	2	107.75	0	0.00	107.00	2	5,517	0.04%
2019/09/12	4	108.00	3	107.67	107.50	1	5,548	0.02%
2019/09/11	1	108.00	2	107.00	107.00	-1	5,573	-0.02%
2019/09/10	0	0.00	3	106.50	107.00	-3	5,597	-0.05%
2019/09/09	5	107.50	5	106.90	106.50	0	5,605	0.00%
2019/09/06	3	106.17	2	107.50	106.00	1	5,599	0.02%
2019/09/05	1	105.50	2	105.75	105.50	-1	5,584	-0.02%
2019/09/04	6	105.00	1	104.50	105.00	5	5,594	0.09%
2019/09/03	1	105.50	0	0.00	104.50	1	5,692	0.02%
2019/09/02	4	104.63	5	104.70	105.50	-1	5,694	-0.02%
2019/08/30	5	103.80	5	103.20	103.00	0	5,693	0.00%
2019/08/29	34	104.63	9	104.00	102.00	25	5,648	0.44%
2019/08/28	18	111.14	0	0.00	111.00	18	5,357	0.34%
2019/08/27	5	112.60	4	113.25	113.00	1	5,333	0.02%
2019/08/26	14	112.29	8	112.44	111.50	6	5,369	0.11%
2019/08/23	14	115.68	9	116.06	115.50	5	5,506	0.09%
2019/08/22	5	116.10	15	116.90	115.00	-10	5,504	-0.18%
2019/08/21	7	116.07	10	116.40	117.00	-3	5,455	-0.05%
2019/08/20	24	116.83	2	115.50	115.00	22	5,406	0.41%
2019/08/19	17	117.03	32	116.81	117.50	-15	5,331	-0.28%
2019/08/16	10	116.50	4	116.00	115.50	6	5,295	0.11%
2019/08/15	10	114.20	7	115.14	116.50	3	5,240	0.06%
2019/08/14	13	116.65	17	116.06	115.50	-4	5,166	-0.08%
2019/08/13	12	113.17	16	113.56	113.00	-4	5,005	-0.08%
2019/08/12	12	112.50	27	112.20	112.50	-15	4,893	-0.31%
2019/08/08	6	107.42	8	108.50	108.50	-2	4,765	-0.04%
2019/08/07	18	107.75	3	109.17	105.50	15	4,739	0.32%
2019/08/06	24	107.46	9	107.83	108.00	15	4,698	0.32%
2019/08/05	0	0.00	9	109.61	110.50	-9	4,505	-0.20%
2019/08/02	21	108.71	7	109.07	107.00	14	4,501	0.31%
2019/08/01	15	115.27	21	115.40	114.00	-6	4,473	-0.13%
2019/07/31	13	113.23	18	114.86	116.00	-5	4,434	-0.11%
2019/07/30	2	109.75	3	110.50	108.50	-1	4,454	-0.02%
2019/07/29	11	112.64	3	112.50	112.00	8	4,464	0.18%
2019/07/26	5	113.10	14	112.93	112.50	-9	4,483	-0.20%
2019/07/25	9	110.28	9	110.94	111.00	0	4,420	0.00%
2019/07/24	18	108.33	3	109.83	110.50	15	4,417	0.34%
2019/07/23	2	107.25	4	107.00	107.00	-2	4,453	-0.04%
2019/07/22	6	105.58	1	107.00	105.50	5	4,471	0.11%
2019/07/19	4	108.25	1	108.50	107.50	3	4,466	0.07%
2019/07/18	2	112.50	3	109.00	108.50	-1	4,515	-0.02%
2019/07/17	9	111.44	3	111.33	112.00	6	4,528	0.13%
2019/07/16	6	111.67	7	110.93	111.00	-1	4,675	-0.02%
2019/07/15	3	109.00	1	110.00	109.50	2	4,692	0.04%
2019/07/12	3	108.33	5	108.30	107.50	-2	4,868	-0.04%
2019/07/11	3	109.17	8	109.06	109.50	-5	5,055	-0.10%
2019/07/10	4	106.13	0	0.00	107.00	4	5,249	0.08%
2019/07/09	5	106.00	0	0.00	105.50	5	5,295	0.09%
2019/07/08	2	109.00	2	107.50	108.00	0	5,316	0.00%
2019/07/05	2	109.00	2	110.25	110.50	0	5,400	0.00%
2019/07/04	1	112.50	11	110.86	110.00	-10	5,454	-0.18%
2019/07/03	12	109.83	8	110.13	108.50	4	5,585	0.07%
2019/07/02	26	109.04	22	108.84	110.50	4	5,647	0.07%
2019/07/01	3	104.50	2	105.00	104.00	1	5,436	0.02%
2019/06/28	2	102.50	0	0.00	101.50	2	5,469	0.04%
2019/06/27	2	103.00	1	103.00	102.50	1	5,553	0.02%
2019/06/26	1	103.00	1	102.50	102.50	0	5,583	0.00%
2019/06/25	2	102.75	1	103.50	102.50	1	5,622	0.02%
2019/06/24	3	103.83	2	103.50	104.50	1	5,653	0.02%
2019/06/21	0	0.00	2	103.50	103.00	-2	5,637	-0.04%
2019/06/20	2	102.50	3	103.17	104.00	-1	5,660	-0.02%
2019/06/19	5	100.30	11	101.00	101.00	-6	5,717	-0.10%
2019/06/18	6	104.00	0	0.00	102.50	6	5,717	0.10%
2019/06/17	0	0.00	6	103.50	103.00	-6	5,767	-0.10%
2019/06/14	0	0.00	2	102.25	102.50	-2	6,003	-0.03%
2019/06/13	1	102.00	3	101.67	101.00	-2	6,138	-0.03%
2019/06/12	3	102.33	4	103.00	102.50	-1	6,269	-0.02%
2019/06/11	4	102.50	21	103.19	102.50	-17	6,327	-0.27%
2019/06/10	3	99.60	0	0.00	99.40	3	6,364	0.05%
2019/06/06	1	99.30	1	98.10	98.10	0	6,579	0.00%
2019/06/05	7	100.79	4	100.95	99.30	3	6,965	0.04%
2019/06/04	2	100.45	1	100.00	99.50	1	7,446	0.01%
2019/06/03	6	98.45	6	98.97	99.00	0	7,636	0.00%
2019/05/31	9	99.80	7	100.21	100.00	2	7,727	0.03%
2019/05/30	20	99.88	14	100.67	100.50	6	7,846	0.08%
2019/05/29	10	95.63	8	96.58	96.60	2	7,667	0.03%
2019/05/28	0	0.00	2	93.00	92.80	-2	7,672	-0.03%
2019/05/27	1	91.60	2	92.05	92.60	-1	7,758	-0.01%
2019/05/24	1	91.70	5	91.54	91.30	-4	7,820	-0.05%
2019/05/23	4	92.10	7	90.87	90.00	-3	7,851	-0.04%
2019/05/22	4	96.13	2	97.30	94.20	2	8,058	0.02%
2019/05/21	1	92.90	2	95.10	96.00	-1	8,096	-0.01%
2019/05/20	3	94.67	1	95.10	94.10	2	8,124	0.02%
2019/05/17	1	95.50	2	96.10	95.00	-1	8,145	-0.01%
2019/05/16	3	95.77	0	0.00	94.40	3	8,145	0.04%
2019/05/15	1	98.30	1	97.40	97.40	0	8,158	0.00%
2019/05/14	4	95.30	2	96.60	97.30	2	8,228	0.02%
2019/05/13	6	97.30	6	97.48	95.70	0	8,257	0.00%
2019/05/10	8	101.78	2	101.50	99.00	6	8,262	0.07%
2019/05/09	5	102.90	6	102.50	101.00	-1	8,387	-0.01%
2019/05/08	17	107.82	11	108.00	107.50	6	8,408	0.07%
2019/05/07	21	113.24	5	115.20	112.00	16	8,469	0.19%
2019/05/06	7	117.43	1	117.50	116.50	6	8,308	0.07%
2019/05/03	9	121.61	1	122.00	122.50	8	8,259	0.10%
2019/05/02	0	0.00	1	121.50	121.00	-1	8,229	-0.01%
2019/04/30	1	117.00	9	117.94	119.50	-8	8,215	-0.10%
2019/04/29	8	120.44	3	123.00	118.00	5	8,196	0.06%
2019/04/26	3	125.50	0	0.00	124.50	3	8,140	0.04%
2019/04/25	0	0.00	3	126.67	128.00	-3	8,155	-0.04%
2019/04/24	8	129.88	2	127.75	128.00	6	8,152	0.07%
2019/04/23	6	129.92	6	130.42	131.00	0	8,119	0.00%
2019/04/22	7	131.29	12	130.33	131.50	-5	8,109	-0.06%
2019/04/19	7	126.07	8	126.06	126.00	-1	8,035	-0.01%
2019/04/18	9	129.44	13	129.23	125.00	-4	7,974	-0.05%
2019/04/17	31	130.42	21	129.07	129.50	10	7,900	0.13%
2019/04/16	21	128.19	15	128.27	131.00	6	7,798	0.08%
2019/04/15	0	0.00	4	124.00	123.50	-4	7,596	-0.05%
2019/04/12	3	122.50	31	122.55	122.00	-28	7,584	-0.37%
2019/04/11	5	122.90	5	122.80	122.00	0	7,591	0.00%
2019/04/10	14	121.14	5	122.10	122.00	9	7,474	0.12%
2019/04/09	28	126.79	12	124.04	121.50	16	7,403	0.22%
2019/04/08	5	123.60	16	123.88	124.50	-11	7,185	-0.15%
2019/04/03	3	119.00	2	118.25	119.00	1	6,979	0.01%
2019/04/02	3	117.83	2	117.25	117.50	1	6,933	0.01%
2019/04/01	9	117.67	4	117.88	118.50	5	6,851	0.07%
2019/03/29	4	114.63	10	115.15	115.00	-6	6,751	-0.09%
2019/03/28	7	116.50	1	116.50	115.50	6	6,743	0.09%
2019/03/27	9	120.61	2	119.00	119.50	7	6,748	0.10%
2019/03/26	11	118.41	0	0.00	118.00	11	6,753	0.16%
2019/03/25	7	116.14	3	116.83	116.50	4	6,752	0.06%
2019/03/22	8	119.75	7	120.00	119.50	1	6,696	0.01%
2019/03/21	0	0.00	4	121.50	122.00	-4	6,628	-0.06%
2019/03/20	6	122.67	2	123.00	121.50	4	6,608	0.06%
2019/03/19	16	125.69	17	125.79	124.50	-1	6,567	-0.02%
2019/03/18	10	122.80	8	122.75	122.00	2	6,326	0.03%
2019/03/15	10	121.80	11	121.23	119.50	-1	6,244	-0.02%
2019/03/14	12	121.25	3	120.83	122.00	9	6,145	0.15%
2019/03/13	20	120.40	8	120.88	121.50	12	6,204	0.19%
2019/03/12	16	123.44	20	122.08	120.50	-4	6,147	-0.07%
2019/03/11	36	121.49	25	121.54	123.50	11	6,032	0.18%
2019/03/08	13	116.46	19	118.71	121.00	-6	5,917	-0.10%
2019/03/07	10	116.05	17	115.71	111.50	-7	5,946	-0.12%
2019/03/06	9	112.78	7	113.79	115.00	2	5,825	0.03%
2019/03/05	15	112.37	17	112.47	112.00	-2	5,821	-0.03%
2019/03/04	1	108.50	2	108.00	108.50	-1	5,722	-0.02%
2019/02/27	9	106.83	8	107.50	107.50	1	5,815	0.02%
2019/02/26	4	110.50	2	113.50	110.00	2	5,800	0.03%
2019/02/25	8	115.19	3	115.33	115.00	5	5,793	0.09%
2019/02/22	5	113.60	9	113.61	113.50	-4	5,782	-0.07%
2019/02/21	14	116.14	12	115.58	114.00	2	5,915	0.03%
2019/02/20	9	109.56	11	109.36	108.50	-2	5,700	-0.04%
2019/02/19	0	0.00	5	108.00	108.50	-5	5,692	-0.09%
2019/02/18	1	106.50	1	107.00	106.50	0	5,713	0.00%
2019/02/15	0	0.00	2	105.50	104.00	-2	5,808	-0.03%
2019/02/14	5	107.50	2	107.75	107.50	3	5,874	0.05%
2019/02/13	8	106.50	10	106.70	106.00	-2	5,926	-0.03%
2019/02/12	10	108.75	5	108.30	111.00	5	5,899	0.08%
2019/02/11	3	106.67	5	107.00	106.00	-2	5,898	-0.03%
2019/01/30	18	108.75	6	107.83	104.50	12	5,926	0.20%
2019/01/29	4	103.75	11	104.95	106.50	-7	5,859	-0.12%
2019/01/28	10	103.20	22	103.02	103.50	-12	5,776	-0.21%
2019/01/25	2	98.65	6	98.68	97.80	-4	5,723	-0.07%
2019/01/24	3	97.00	3	96.50	97.60	0	5,816	0.00%
2019/01/23	1	97.80	14	96.02	97.10	-13	5,890	-0.22%
2019/01/22	15	95.83	5	95.84	95.80	10	5,909	0.17%
2019/01/21	2	97.90	5	97.28	97.90	-3	5,956	-0.05%
2019/01/18	2	95.65	2	96.15	96.10	0	6,054	0.00%
2019/01/17	10	95.88	5	94.52	94.40	5	6,189	0.08%
2019/01/16	5	97.62	0	0.00	96.70	5	6,297	0.08%
2019/01/15	2	96.85	17	97.52	98.50	-15	6,356	-0.24%
2019/01/14	4	97.98	7	98.89	96.40	-3	6,442	-0.05%
2019/01/11	7	97.30	13	97.63	97.00	-6	6,424	-0.09%
2019/01/10	1	95.30	1	95.20	94.80	0	6,384	0.00%
2019/01/09	4	94.50	13	94.98	94.80	-9	6,452	-0.14%
2019/01/08	15	93.25	8	93.04	92.50	7	6,430	0.11%
2019/01/07	0	0.00	4	93.70	94.10	-4	6,434	-0.06%
2019/01/04	4	84.33	2	85.45	85.60	2	6,603	0.03%
2019/01/03	2	88.35	5	87.50	86.20	-3	6,593	-0.05%
2018/12/28	2	90.10	1	90.10	90.00	1	6,988	0.01%
2018/12/27	0	0.00	5	91.68	90.50	-5	7,115	-0.07%
2018/12/26	8	90.86	3	90.37	89.50	5	7,151	0.07%
2018/12/25	4	90.98	2	90.30	90.30	2	7,221	0.03%
2018/12/24	4	92.53	1	93.00	93.20	3	7,331	0.04%
2018/12/21	1	90.30	1	90.70	92.20	0	7,541	0.00%
2018/12/20	10	92.20	2	91.10	91.20	8	7,569	0.11%
2018/12/19	7	97.03	6	96.68	94.20	1	7,674	0.01%
2018/12/18	1	94.30	1	96.00	96.10	0	7,724	0.00%
2018/12/17	5	95.06	1	95.00	94.70	4	7,845	0.05%
2018/12/13	5	96.00	2	95.10	95.10	3	8,280	0.04%
2018/12/12	9	96.72	10	96.87	97.10	-1	8,388	-0.01%
2018/12/11	2	93.50	0	0.00	93.60	2	8,382	0.02%
2018/12/10	8	92.10	3	96.40	92.20	5	8,455	0.06%
2018/12/07	3	97.73	1	97.70	97.70	2	8,502	0.02%
2018/12/06	24	97.96	22	98.61	96.70	2	8,533	0.02%
2018/12/05	8	104.00	11	104.05	104.00	-3	8,499	-0.04%
2018/12/04	14	107.64	18	108.69	107.00	-4	8,601	-0.05%
2018/12/03	30	106.67	17	108.74	109.00	13	8,778	0.15%
2018/11/30	21	102.87	35	102.89	103.00	-14	8,841	-0.16%
2018/11/29	5	97.88	3	97.30	96.90	2	8,481	0.02%
2018/11/28	7	93.59	19	94.47	95.70	-12	8,784	-0.14%
2018/11/27	4	90.55	12	90.16	91.80	-8	8,883	-0.09%
2018/11/26	3	89.03	0	0.00	88.60	3	9,111	0.03%
2018/11/23	3	90.70	0	0.00	89.70	3	9,063	0.03%
2018/11/22	14	94.95	6	94.30	91.40	8	9,103	0.09%
2018/11/21	4	93.33	3	93.77	93.80	1	9,148	0.01%
2018/11/20	15	90.69	18	92.15	93.60	-3	9,154	-0.03%
2018/11/19	3	93.23	1	91.50	93.30	2	8,987	0.02%
2018/11/16	2	91.40	1	92.30	90.20	1	8,948	0.01%
2018/11/15	2	89.50	12	91.64	91.70	-10	8,968	-0.11%
2018/11/14	5	92.60	3	91.73	90.20	2	8,919	0.02%
2018/11/13	3	92.00	1	92.50	92.80	2	8,820	0.02%
2018/11/12	16	95.31	5	94.80	94.60	11	8,743	0.13%
2018/11/09	2	97.65	3	98.57	98.80	-1	8,698	-0.01%
2018/11/08	9	101.39	19	100.73	98.20	-10	8,690	-0.12%
2018/11/07	24	102.19	2	102.75	103.00	22	8,657	0.25%
2018/11/06	14	103.64	10	104.45	100.00	4	8,741	0.05%
2018/11/05	5	101.14	4	100.88	101.00	1	8,596	0.01%
2018/11/02	6	103.08	1	103.00	103.50	5	8,613	0.06%
2018/11/01	14	105.93	27	107.07	106.50	-13	8,549	-0.15%
2018/10/31	18	101.39	16	102.44	102.50	2	8,581	0.02%
2018/10/30	2	95.90	2	96.45	96.50	0	8,636	0.00%
2018/10/29	8	94.71	9	96.43	96.00	-1	8,682	-0.01%
2018/10/26	3	93.23	5	93.70	93.60	-2	8,720	-0.02%
2018/10/25	27	96.76	15	95.97	94.40	12	8,792	0.14%
2018/10/24	8	109.06	9	108.33	104.00	-1	8,961	-0.01%
2018/10/23	4	113.75	2	113.50	112.00	2	8,839	0.02%
2018/10/22	5	115.70	20	116.33	118.00	-15	8,868	-0.17%
2018/10/19	6	108.25	8	108.75	112.00	-2	8,768	-0.02%
2018/10/18	8	114.88	7	113.00	111.00	1	8,738	0.01%
2018/10/17	13	113.46	7	111.21	111.50	6	8,765	0.07%
2018/10/16	10	114.70	2	113.00	111.50	8	8,813	0.09%
2018/10/15	3	111.67	2	113.50	114.00	1	8,805	0.01%
2018/10/12	1	109.00	9	106.94	110.50	-8	8,895	-0.09%
2018/10/11	0	0.00	3	105.00	105.00	-3	8,925	-0.03%
2018/10/09	30	121.20	4	118.25	116.50	26	9,021	0.29%
2018/10/08	29	129.91	20	129.75	129.00	9	8,845	0.10%
2018/10/05	10	126.65	11	128.00	127.00	-1	8,806	-0.01%
2018/10/04	5	132.60	1	132.50	134.00	4	8,756	0.05%
2018/10/03	6	134.42	6	133.08	132.00	0	8,749	0.00%
2018/10/02	5	135.40	6	136.83	134.00	-1	8,704	-0.01%
2018/10/01	11	133.77	15	134.40	135.50	-4	8,647	-0.05%
2018/09/28	2	129.00	54	129.52	129.00	-52	8,659	-0.60%
2018/09/27	3	127.00	1	128.50	126.50	2	8,729	0.02%
2018/09/26	115	131.37	111	128.82	128.00	4	8,715	0.05%	大買/大賣/
2018/09/25	7	128.14	4	125.75	129.00	3	8,638	0.03%
2018/09/21	6	126.58	10	127.25	129.00	-4	8,606	-0.05%
2018/09/20	115	126.52	63	123.86	123.50	52	8,533	0.61%	大買/
2018/09/19	4	132.63	3	132.67	131.50	1	8,224	0.01%
2018/09/18	15	135.40	5	135.00	131.50	10	8,197	0.12%
2018/09/17	7	140.79	1	141.00	140.50	6	8,120	0.07%
2018/09/14	7	139.57	9	139.11	143.00	-2	8,109	-0.02%
2018/09/13	4	136.00	7	138.21	135.50	-3	8,062	-0.04%
2018/09/12	10	139.60	5	140.20	140.00	5	8,028	0.06%
2018/09/11	9	140.50	6	140.83	142.50	3	8,086	0.04%
2018/09/10	25	145.64	4	148.88	139.00	21	8,060	0.26%
2018/09/07	15	147.77	12	149.54	146.50	3	7,916	0.04%
2018/09/06	18.1	158.61	10	157.75	151.50	8.1	7,744	0.10%
2018/09/05	14	168.36	15	167.27	168.00	-1	7,470	-0.01%
2018/09/04	25	164.60	38	161.89	166.50	-13	7,414	-0.18%
2018/09/03	17	174.03	2	176.00	171.50	15	7,120	0.21%
2018/08/31	27	193.24	15	190.63	190.50	12	7,035	0.17%
2018/08/30	1	201.50	0.1	202.00	201.50	0.9	7,098	0.01%
2018/08/29	6	201.00	10	202.50	201.50	-4	7,421	-0.05%
2018/08/28	6	202.75	2.1	202.64	200.50	3.9	7,395	0.05%
2018/08/27	7	195.64	4	197.00	198.00	3	7,365	0.04%
2018/08/24	2	191.00	0	0.00	192.00	2	7,364	0.03%
2018/08/23	2	192.75	3	192.17	192.00	-1	7,421	-0.01%
2018/08/22	4	194.75	6	194.92	193.50	-2	7,470	-0.03%
2018/08/21	0	0.00	9	190.06	191.50	-9	7,620	-0.12%
2018/08/20	0	0.00	2	187.50	187.00	-2	7,684	-0.03%
2018/08/17	15	189.17	4	189.25	187.00	11	7,721	0.14%
2018/08/16	4	190.13	13	189.81	190.00	-9	7,759	-0.12%
2018/08/15	3	190.33	4	189.75	190.00	-1	7,782	-0.01%
2018/08/14	2	192.75	2	193.25	196.00	0	7,778	0.00%
2018/08/13	15.1	185.45	8	190.06	188.00	7.1	7,858	0.09%
2018/08/10	4	201.88	6	200.50	200.00	-2	7,807	-0.03%
2018/08/09	10	198.85	8	200.50	203.50	2	8,169	0.02%
2018/08/08	7	202.86	5	202.60	201.00	2	8,208	0.02%
2018/08/07	9	204.94	4	205.13	202.50	5	8,391	0.06%
2018/08/06	4	211.75	5	214.50	211.00	-1	8,380	-0.01%
2018/08/03	8.1	210.69	3	210.00	209.00	5.1	8,350	0.06%
2018/08/02	7	209.21	10	206.95	206.00	-3	8,545	-0.04%
2018/08/01	7	211.21	36	211.21	212.00	-29	8,555	-0.34%
2018/07/31	6	208.67	58	210.13	207.50	-52	8,416	-0.62%
2018/07/30	2	197.50	7	197.71	199.00	-5	8,201	-0.06%
2018/07/27	7	197.00	5	199.70	200.00	2	8,282	0.02%
2018/07/26	8	198.88	3	197.33	196.00	5	8,287	0.06%
2018/07/25	5	196.20	1	198.00	198.00	4	8,355	0.05%
2018/07/24	12	195.63	16	194.03	196.50	-4	8,395	-0.05%
2018/07/23	11	196.41	22	197.09	193.50	-11	8,447	-0.13%
2018/07/20	3	203.17	6	203.33	202.50	-3	8,554	-0.04%
2018/07/19	19	203.03	28	206.52	203.00	-9	8,715	-0.10%
2018/07/18	15	199.03	16.5	202.15	204.00	-1.5	8,977	-0.02%
2018/07/17	6	196.08	8	197.00	195.00	-2	8,872	-0.02%
2018/07/16	4	193.75	8	193.50	193.50	-4	9,126	-0.04%
2018/07/13	9	184.72	2	186.00	189.00	7	9,049	0.08%
2018/07/12	6	177.50	3	179.17	182.50	3	9,119	0.03%
2018/07/11	6	172.00	1	173.50	172.00	5	9,084	0.06%
2018/07/10	4	174.88	2	176.00	176.00	2	9,101	0.02%
2018/07/09	6.1	173.36	4	173.88	174.00	2.1	9,205	0.02%
2018/07/06	12	174.04	6	175.67	175.00	6	9,166	0.07%
2018/07/05	8	177.88	8	179.13	172.50	0	9,139	0.00%
2018/07/04	2	187.75	2	186.50	187.50	0	9,082	0.00%
2018/07/03	2	189.50	11	188.18	185.00	-9	9,072	-0.10%
2018/07/02	4	194.88	1	198.00	191.50	3	9,031	0.03%
2018/06/29	6	194.00	6	196.25	198.00	0	8,980	0.00%
2018/06/28	8.1	194.30	1	193.50	192.50	7.1	8,912	0.08%
2018/06/27	3	195.17	4	194.13	194.50	-1	8,931	-0.01%
2018/06/26	2	188.75	2	190.25	189.00	0	8,882	0.00%
2018/06/25	0	0.00	6	196.00	194.50	-6	8,843	-0.07%
2018/06/22	5.1	193.04	10	192.00	194.00	-4.9	8,887	-0.06%
2018/06/21	13	200.46	4	200.50	199.00	9	8,896	0.10%
2018/06/20	40.1	208.44	16	207.75	206.00	24.1	8,915	0.27%
2018/06/19	11	216.95	3	211.00	210.00	8	8,930	0.09%
2018/06/15	4.2	215.55	2	216.00	216.50	2.2	8,980	0.02%
2018/06/14	9.9	217.07	27	216.96	214.00	-17.1	8,991	-0.19%
2018/06/13	12	215.13	9	213.89	214.00	3	8,934	0.03%
2018/06/12	40.1	211.50	7	214.07	210.00	33.1	8,924	0.37%
2018/06/11	6	218.83	4	220.00	218.00	2	8,957	0.02%
2018/06/08	12	221.58	8	220.94	219.00	4	8,926	0.04%
2018/06/07	25	221.52	34	222.82	221.50	-9	8,943	-0.10%
2018/06/06	26	209.81	46	209.35	218.00	-20	8,714	-0.23%
2018/06/05	5	199.80	5	199.60	198.50	0	8,385	0.00%
2018/06/04	23	199.20	2	199.25	200.00	21	8,484	0.25%
2018/06/01	4	193.38	2	194.25	195.00	2	8,464	0.02%
2018/05/31	7	196.64	9	192.17	191.50	-2	8,511	-0.02%
2018/05/30	1	197.50	0	0.00	196.00	1	8,484	0.01%
2018/05/29	12	203.83	7	202.57	199.00	5	8,478	0.06%
2018/05/28	6	197.58	1	195.50	200.00	5	8,326	0.06%
2018/05/25	5	195.90	7	194.93	194.50	-2	8,379	-0.02%
2018/05/24	6	193.67	2	194.00	195.50	4	8,425	0.05%
2018/05/23	2	192.00	2	192.00	191.50	0	8,478	0.00%
2018/05/22	2	196.50	6	196.50	195.50	-4	8,546	-0.05%
2018/05/21	8	198.06	3	197.33	196.50	5	8,659	0.06%
2018/05/18	8	194.88	14	192.25	192.00	-6	8,555	-0.07%
2018/05/17	16	198.81	14	197.86	196.00	2	8,596	0.02%
2018/05/16	5	184.80	12	182.75	187.00	-7	8,314	-0.08%
2018/05/15	8	188.81	22	190.00	186.00	-14	8,327	-0.17%
2018/05/14	2	187.25	8	186.81	185.50	-6	8,331	-0.07%
2018/05/11	0	0.00	80	182.28	182.50	-80	8,330	-0.96%
2018/05/10	8.1	180.99	5	181.70	180.00	3.1	8,365	0.04%
2018/05/09	1	172.50	4	174.13	175.00	-3	8,184	-0.04%
2018/05/08	1	169.50	0	0.00	169.50	1	8,220	0.01%
2018/05/07	7	171.07	3	171.17	171.00	4	8,486	0.05%
2018/05/04	9	166.44	3	167.50	168.00	6	8,737	0.07%
2018/05/03	14	173.07	4	173.13	170.00	10	8,727	0.11%
2018/05/02	3	180.33	4	179.63	176.00	-1	8,850	-0.01%
2018/04/30	3	178.33	5	178.50	179.50	-2	8,945	-0.02%
2018/04/27	2	178.00	5	176.50	175.00	-3	9,164	-0.03%
2018/04/26	12	186.42	8	181.13	176.50	4	9,324	0.04%
2018/04/25	18	185.39	19	185.76	184.50	-1	9,226	-0.01%
2018/04/24	14	184.11	21	180.00	186.00	-7	9,094	-0.08%
2018/04/23	18	178.92	12	175.38	175.00	6	8,726	0.07%
2018/04/20	9	177.33	20	174.60	177.00	-11	8,723	-0.13%
2018/04/19	0	0.00	4	163.88	165.50	-4	8,362	-0.05%
2018/04/18	13	163.31	10	163.65	164.00	3	8,374	0.04%
2018/04/17	5	169.00	4	172.75	169.00	1	8,265	0.01%
2018/04/16	9	175.89	0	0.00	175.50	9	8,334	0.11%
2018/04/13	6	174.67	7	174.00	173.50	-1	8,404	-0.01%
2018/04/12	2	166.00	0	0.00	167.00	2	8,468	0.02%
2018/04/11	18	168.50	3	169.33	165.50	15	8,560	0.18%
2018/04/10	4	172.38	4	173.88	170.00	0	8,480	0.00%
2018/04/09	2	173.75	3	174.50	173.00	-1	8,460	-0.01%
2018/04/03	19	175.50	1	175.00	175.00	18	8,465	0.21%
2018/03/31	0	0.00	1	180.00	179.50	-1	8,556	-0.01%
2018/03/30	2	180.00	1	183.50	180.00	1	8,644	0.01%
2018/03/29	3	177.33	1	179.50	176.50	2	8,818	0.02%
2018/03/28	1	178.50	1	178.00	177.50	0	8,834	0.00%
2018/03/27	0	0.00	8	179.13	179.00	-8	8,879	-0.09%
2018/03/26	5	175.40	1	175.50	175.50	4	9,000	0.04%
2018/03/23	8	172.94	1	172.50	172.00	7	9,038	0.08%
2018/03/22	6	185.00	6	185.58	180.00	0	9,144	0.00%
2018/03/21	2	184.25	1	184.50	184.00	1	9,056	0.01%
2018/03/20	1	180.50	5	181.30	180.00	-4	8,976	-0.04%
2018/03/19	2	183.00	4	183.75	181.00	-2	8,996	-0.02%
2018/03/16	3	182.67	2	182.75	181.50	1	9,030	0.01%
2018/03/15	16	184.66	5	184.30	182.50	11	9,081	0.12%
2018/03/14	4	178.63	6	180.00	179.00	-2	9,056	-0.02%
2018/03/13	7	180.64	12	181.38	182.50	-5	9,168	-0.05%
2018/03/12	13	178.08	5	178.70	178.00	8	9,358	0.09%
2018/03/09	2	174.00	1	174.00	172.00	1	9,318	0.01%
2018/03/08	7	174.86	8	174.75	175.00	-1	9,333	-0.01%
2018/03/07	7	166.71	1	166.50	165.50	6	9,347	0.06%
2018/03/06	7.1	170.64	1	174.50	169.00	6.1	9,398	0.06%
2018/03/05	4	176.63	2	177.50	173.00	2	9,451	0.02%
2018/03/02	0	0.00	1	175.00	176.50	-1	9,541	-0.01%
2018/03/01	3	176.00	7	176.07	177.50	-4	9,597	-0.04%
2018/02/27	10	181.10	5	180.10	178.50	5	9,680	0.05%
2018/02/26	6	179.08	5	178.70	177.50	1	9,634	0.01%
2018/02/23	14	182.25	3	183.00	177.50	11	9,644	0.11%
2018/02/22	8	178.56	5	178.10	177.00	3	9,731	0.03%
2018/02/21	3	178.67	6	178.25	179.00	-3	9,704	-0.03%
2018/02/12	8	166.81	3	165.17	163.00	5	9,741	0.05%
2018/02/09	8	160.19	18	165.33	166.50	-10	9,775	-0.10%
2018/02/08	14	169.82	13	169.50	169.00	1	9,733	0.01%
2018/02/07	5	173.90	8	177.69	172.00	-3	9,799	-0.03%
2018/02/06	28	178.20	48	173.79	171.50	-20	9,958	-0.20%
2018/02/05	44	191.09	21	190.05	190.00	23	9,950	0.23%
2018/02/02	16	203.84	36	203.26	202.00	-20	10,153	-0.20%
2018/02/01	23	215.17	1	212.00	210.50	22	10,531	0.21%
2018/01/31	7.1	215.80	10	212.25	217.00	-2.9	10,678	-0.03%
2018/01/30	41	219.05	45	220.46	214.00	-4	10,762	-0.04%
2018/01/29	32.1	216.66	23	214.04	218.00	9.1	10,715	0.08%
2018/01/26	9.1	203.78	6	203.75	204.00	3.1	10,589	0.03%
2018/01/25	14.1	206.27	7	205.36	202.50	7.1	10,655	0.07%
2018/01/24	8	200.13	40	196.13	204.00	-32	10,599	-0.30%
2018/01/23	48.1	201.33	16	201.63	197.50	32.1	10,539	0.30%
2018/01/22	17	186.50	66	193.31	195.00	-49	10,463	-0.47%
2018/01/19	40	189.43	9.5	187.55	184.50	30.5	10,350	0.29%
2018/01/18	17.1	192.96	2	192.75	190.00	15.1	10,387	0.15%
2018/01/17	26.1	194.08	1	196.50	193.50	25.1	10,416	0.24%
2018/01/16	19	197.97	50	199.37	200.00	-31	10,480	-0.30%
2018/01/15	1	193.50	3	194.00	195.00	-2	10,543	-0.02%
2018/01/12	0.1	196.00	0	0.00	194.50	0.1	10,864	0.00%
2018/01/11	1	191.50	1	195.50	193.00	0	11,020	0.00%
2018/01/10	40.1	195.35	2	195.50	192.00	38.1	11,461	0.33%
2018/01/09	2	207.25	6	204.50	200.00	-4	11,546	-0.03%
2018/01/08	4.1	207.49	68	206.81	207.00	-63.9	11,654	-0.55%
2018/01/05	19	203.58	3	202.67	201.50	16	11,537	0.14%
2018/01/04	1.1	199.09	0	0.00	198.50	1.1	11,535	0.01%
2018/01/03	1	202.50	3	202.67	201.00	-2	11,597	-0.02%
2018/01/02	1.1	200.00	1	199.00	198.50	0.1	11,683	0.00%