GIS-KY (6456)-富邦-左營券商分點個股進出

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
64.9
漲跌
▼1.8
漲幅
-2.70%
成交量
1,304張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/17	1	65.10	0	65.00	64.90	1	1,085	0.09%
2024/05/16	2	66.80	6	65.40	66.70	-4	1,072	-0.37%
2024/05/15	8	64.94	10	65.02	65.20	-2	1,019	-0.20%
2024/05/14	0	0.00	9	62.70	62.70	-9	970	-0.93%
2024/05/08	3	61.80	0	0.00	62.10	3	964	0.31%
2024/05/07	1	61.80	0	0.00	61.60	1	962	0.10%
2024/05/06	4	62.93	0	0.00	62.90	4	942	0.42%
2024/05/03	5	62.70	10	62.16	62.20	-5	914	-0.55%
2024/05/02	1	60.90	0	0.00	61.70	1	895	0.11%
2024/04/30	0	0.00	1	61.40	61.30	-1	912	-0.11%
2024/04/29	0.1	58.90	0	0.00	59.50	0.1	875	0.01%
2024/04/23	1	56.60	0	0.00	57.10	1	893	0.11%
2024/04/19	3	56.53	0	0.00	56.40	3	892	0.34%
2024/04/18	2	57.70	0	0.00	57.90	2	878	0.23%
2024/04/12	0	0.00	1	60.50	60.50	-1	868	-0.12%
2024/04/11	1	61.10	0	0.00	61.00	1	872	0.11%
2024/03/29	9	60.81	0	0.00	60.80	9	905	0.99%
2024/03/28	1	60.00	0	0.00	60.00	1	891	0.11%
2024/03/06	0	0.00	3	58.60	58.50	-3	970	-0.31%
2024/02/29	1	57.40	0	0.00	58.20	1	1,035	0.10%
2024/02/27	1	58.10	0	0.00	58.10	1	1,068	0.09%
2024/02/21	1	61.60	0	0.00	61.80	1	1,177	0.08%
2024/02/16	1	61.60	1	61.50	61.50	0	1,355	0.00%
2024/02/05	1	60.60	0	0.00	60.20	1	1,377	0.07%
2024/02/02	1	61.70	0	0.00	61.20	1	1,372	0.07%
2024/01/24	1	66.40	1	65.30	65.30	0	1,358	0.00%
2024/01/18	0.1	63.20	0	0.00	62.80	0.1	1,321	0.01%
2024/01/17	0	0.00	2	63.00	62.30	-2	1,318	-0.15%
2024/01/10	1	62.60	0	0.00	62.50	1	1,310	0.08%
2024/01/03	1	65.50	0	0.00	65.30	1	1,281	0.08%
2024/01/02	0	0.00	1	66.90	66.60	-1	1,270	-0.08%
2023/12/29	0	0.00	1	66.10	66.00	-1	1,256	-0.08%
2023/12/28	1	65.90	1	65.90	66.40	0	1,265	0.00%
2023/12/26	0	0.00	10	66.80	66.10	-10	1,265	-0.79%
2023/12/25	1	67.60	0	0.00	67.50	1	1,204	0.08%
2023/12/18	1	67.00	0	0.00	66.60	1	1,201	0.08%
2023/12/15	3	67.93	0	0.00	66.90	3	1,185	0.25%
2023/12/12	0	0.00	1	63.50	64.90	-1	1,086	-0.09%
2023/12/08	0	0.00	1	64.90	64.30	-1	1,067	-0.09%
2023/12/04	2	65.35	0	0.00	65.30	2	1,064	0.19%
2023/11/27	0	0.00	0.2	66.10	65.90	-0.2	1,013	-0.02%
2023/11/24	6	66.63	0	0.00	66.80	6	992	0.60%
2023/11/21	0	0.00	1	63.20	62.70	-1	859	-0.12%
2023/11/17	0	62.60	0	0.00	62.50	0	831	0.00%
2023/11/16	0	0.00	1	63.40	63.40	-1	806	-0.12%
2023/11/15	1	60.80	0	0.00	61.30	1	703	0.14%
2023/11/14	1	56.80	0	0.00	56.80	1	655	0.15%
2023/11/13	1	57.40	0	0.00	56.80	1	655	0.15%
2023/10/23	0	0.00	1	58.10	57.80	-1	739	-0.14%
2023/10/18	1	58.50	0	0.00	58.30	1	792	0.13%
2023/10/17	0	59.50	0	0.00	59.30	0	803	0.00%
2023/10/04	2	57.80	0	0.00	57.80	2	853	0.23%
2023/10/02	0	0.00	6	58.30	58.70	-6	890	-0.67%
2023/09/12	0	0.00	1	61.50	61.70	-1	963	-0.10%
2023/09/01	0	0.00	2	62.50	63.10	-2	1,134	-0.18%
2023/08/30	0	0.00	2	62.20	62.40	-2	1,321	-0.15%
2023/08/18	2	63.05	0	0.00	63.00	2	1,395	0.14%
2023/08/15	0	0.00	2	63.80	64.00	-2	1,410	-0.14%
2023/08/14	1	65.00	0	0.00	63.90	1	1,427	0.07%
2023/07/31	1	68.80	0	0.00	67.60	1	1,561	0.06%
2023/07/21	2	66.85	0	0.00	66.90	2	1,540	0.13%
2023/07/18	1	69.50	0	0.00	68.50	1	1,542	0.06%
2023/07/14	1	69.00	0	0.00	69.00	1	1,555	0.06%
2023/07/10	2	69.25	0	0.00	68.70	2	1,621	0.12%
2023/07/07	1	70.40	0	0.00	70.40	1	1,594	0.06%
2023/06/30	1	72.90	1	72.90	72.90	0	1,550	0.00%
2023/06/29	2	73.95	0	0.00	72.80	2	1,548	0.13%
2023/06/20	0	0.00	1	74.50	74.80	-1	1,490	-0.07%
2023/06/16	2	74.60	0	0.00	74.40	2	1,455	0.14%
2023/06/13	1	76.70	2	77.10	76.20	-1	1,420	-0.07%
2023/06/09	1	73.90	0	0.00	74.80	1	1,345	0.07%
2023/06/07	1	75.90	0	0.00	75.60	1	1,353	0.07%
2023/06/06	3	76.80	2	79.80	76.70	1	1,323	0.08%
2023/06/05	4	78.03	0	0.00	79.80	4	1,248	0.32%
2023/06/01	1	74.00	0	0.00	74.50	1	1,154	0.09%
2023/05/25	1	75.10	0	0.00	75.30	1	1,113	0.09%
2023/05/17	1	74.60	0	0.00	74.50	1	1,143	0.09%
2023/05/08	0	0.00	3	76.80	77.50	-3	1,121	-0.27%
2023/05/03	1	79.50	0	0.00	79.20	1	1,064	0.09%
2023/04/25	1	78.90	1	79.10	78.90	0	1,108	0.00%
2023/04/18	10	84.20	11	83.90	83.80	-1	1,206	-0.08%
2023/04/14	2	84.15	0	0.00	83.80	2	1,240	0.16%
2023/04/07	0	0.00	1	82.30	82.30	-1	1,244	-0.08%
2023/04/06	1	81.50	0	0.00	82.20	1	1,246	0.08%
2023/03/31	0	0.00	1	83.20	82.00	-1	1,256	-0.08%
2023/03/28	1	82.00	0	0.00	81.90	1	1,293	0.08%
2023/03/17	1	80.70	0	0.00	82.00	1	1,463	0.07%
2023/03/15	1	82.00	0	0.00	81.40	1	1,464	0.07%
2023/03/10	1	83.80	0	0.00	82.40	1	1,505	0.07%
2023/03/09	0	0.00	5	84.40	84.60	-5	1,517	-0.33%
2023/03/08	1	84.00	0	0.00	84.30	1	1,539	0.06%
2023/03/03	0	0.00	0.2	84.20	84.50	-0.2	1,548	-0.01%
2023/03/01	1	84.70	0	0.00	84.50	1	1,559	0.06%
2023/02/22	1	85.90	0	0.00	86.30	1	1,694	0.06%
2023/02/21	1	86.60	0	0.00	86.80	1	1,730	0.06%
2023/02/07	1	85.50	0	0.00	85.60	1	2,161	0.05%
2023/01/31	0	0.00	4	83.60	85.00	-4	2,127	-0.19%
2023/01/30	2	83.50	0	0.00	83.40	2	2,112	0.09%
2023/01/12	1	81.50	0	0.00	81.30	1	2,209	0.05%
2023/01/04	1	85.40	0	0.00	86.00	1	2,202	0.05%
2022/12/30	1	88.00	0	0.00	88.00	1	2,266	0.04%
2022/12/28	1	91.10	0	0.00	89.30	1	2,275	0.04%
2022/12/20	0	0.00	1	95.20	93.30	-1	2,459	-0.04%
2022/12/19	0	0.00	1	94.50	94.30	-1	2,471	-0.04%
2022/12/16	0	0.00	10	93.30	94.90	-10	2,579	-0.39%
2022/12/14	1	95.40	5	94.90	95.60	-4	2,512	-0.16%
2022/12/12	0	0.00	3	91.50	91.40	-3	2,429	-0.12%
2022/12/09	1	89.70	0	0.00	89.70	1	2,421	0.04%
2022/12/07	2	90.05	0	0.00	90.50	2	2,432	0.08%
2022/12/02	5	91.30	0	0.00	91.30	5	2,384	0.21%
2022/12/01	0	0.00	2	91.10	90.90	-2	2,370	-0.08%
2022/11/25	1	87.00	1	86.80	86.80	0	2,290	0.00%
2022/11/22	1	87.60	0	0.00	88.20	1	2,255	0.04%
2022/11/21	3	90.57	0	0.00	89.60	3	2,244	0.13%
2022/11/18	1	92.10	3	91.97	92.10	-2	2,206	-0.09%
2022/11/17	4	89.33	5	89.56	89.20	-1	2,153	-0.05%
2022/11/14	2	87.30	0	0.00	87.60	2	2,285	0.09%
2022/11/10	0	0.00	1	87.70	87.40	-1	2,225	-0.04%
2022/11/09	3	87.00	2	87.10	87.00	1	2,211	0.05%
2022/11/08	0	0.00	3	87.00	87.00	-3	2,183	-0.14%
2022/11/07	4	84.80	0	0.00	85.70	4	2,137	0.19%
2022/11/04	2	84.55	1	85.00	85.00	1	2,025	0.05%
2022/11/03	0	0.00	1	84.00	85.70	-1	1,940	-0.05%
2022/11/02	0	0.00	1	81.50	80.30	-1	1,823	-0.05%
2022/10/27	1	80.50	0	0.00	80.20	1	1,778	0.06%
2022/10/26	0.2	80.30	0	0.00	79.10	0.2	1,782	0.01%
2022/10/24	1	82.30	2	82.70	82.00	-1	1,762	-0.06%
2022/10/21	0.1	82.00	0	0.00	81.60	0.1	1,741	0.01%
2022/10/20	1	82.40	0	0.00	82.10	1	1,712	0.06%
2022/10/19	5	83.70	8	84.50	83.90	-3	1,658	-0.18%
2022/10/18	9	81.14	10	82.55	82.70	-1	1,591	-0.06%
2022/10/13	4	79.10	4	76.40	76.70	0	1,501	0.00%
2022/10/11	1	80.50	2	80.70	79.60	-1	1,466	-0.07%
2022/10/07	0	0.00	1	83.80	84.70	-1	1,428	-0.07%
2022/10/04	0	0.00	2	81.60	81.70	-2	1,348	-0.15%
2022/10/03	0	0.00	1	77.10	79.50	-1	1,340	-0.07%
2022/09/30	1	76.60	4	76.50	76.60	-3	1,317	-0.23%
2022/09/29	6	75.68	3	75.50	76.00	3	1,305	0.23%
2022/09/28	4	80.50	4	75.00	74.80	0	1,294	0.00%
2022/09/27	1	82.00	0	0.00	82.30	1	1,232	0.08%
2022/09/26	7	80.19	4	79.50	79.10	3	1,199	0.25%
2022/09/23	1	82.20	0	0.00	82.00	1	1,180	0.08%
2022/09/20	4	79.90	5	79.60	79.40	-1	1,072	-0.09%
2022/09/14	0	0.00	0.1	80.30	80.30	-0.1	1,078	0.00%
2022/08/29	1	79.60	5	79.62	79.20	-4	1,092	-0.37%
2022/08/26	0	0.00	5	81.72	81.50	-5	1,090	-0.46%
2022/08/24	7	81.09	1	80.50	80.50	6	1,079	0.56%
2022/08/22	7	82.26	9	81.18	81.40	-2	1,105	-0.18%
2022/08/19	2	83.85	0	0.00	83.60	2	1,037	0.19%
2022/08/16	1	76.01	0	0.00	77.10	1	932	0.11%
2022/08/09	2	74.50	0	0.00	74.50	2	896	0.22%
2022/08/03	3	75.30	0	0.00	74.90	3	962	0.31%
2022/08/02	3	75.67	0	0.00	75.00	3	998	0.30%
2022/08/01	3	77.80	1	78.10	77.80	2	1,004	0.20%
2022/07/28	0	0.00	6	77.20	77.40	-6	996	-0.60%
2022/07/25	3	77.50	0	0.00	77.20	3	995	0.30%
2022/07/22	3	76.60	0	0.00	76.60	3	997	0.30%
2022/07/19	0	0.00	3	75.40	75.50	-3	1,012	-0.30%
2022/07/13	4	73.20	4	72.90	72.90	0	1,017	0.00%
2022/07/11	4	73.90	8	74.64	74.50	-4	991	-0.40%
2022/07/05	1	70.70	0	0.00	72.60	1	950	0.11%
2022/06/20	0	0.00	7	78.50	77.50	-7	981	-0.71%
2022/06/15	1	84.80	1	85.50	84.90	0	956	0.00%
2022/06/06	12	88.51	0	0.00	87.60	12	1,039	1.15%
2022/05/31	0	0.00	1	87.80	90.90	-1	1,086	-0.09%
2022/05/30	1	91.00	0	0.00	92.50	1	1,046	0.10%
2022/05/27	11	89.32	0	0.00	89.00	11	1,018	1.08%
2022/05/24	1	85.50	0	0.00	85.50	1	1,055	0.09%
2022/05/10	2	85.05	0	0.00	86.50	2	1,023	0.20%
2022/04/26	1	92.60	0	0.00	93.40	1	1,004	0.10%
2022/04/14	0	0.00	1	94.50	94.20	-1	1,070	-0.09%
2022/04/13	0	0.00	0	93.60	93.80	0	1,132	0.00%
2022/04/12	1	92.00	0.6	94.50	92.90	0.4	1,166	0.03%
2022/04/11	0.2	94.55	0	0.00	92.80	0.2	1,164	0.02%
2022/04/08	1	96.00	0	0.00	95.80	1	1,162	0.09%
2022/04/07	0.3	96.53	0	0.00	96.70	0.3	1,160	0.03%
2022/04/06	0.1	97.10	0	0.00	97.30	0.1	1,149	0.01%
2022/04/01	0	0.00	1.2	97.32	97.50	-1.2	1,151	-0.10%
2022/03/31	0.2	96.60	0	0.00	95.90	0.2	1,155	0.02%
2022/03/30	0	0.00	2	97.00	97.00	-2	1,162	-0.17%
2022/03/29	1	95.50	0	0.00	95.00	1	1,148	0.09%
2022/03/25	2	96.15	0	0.00	95.80	2	1,217	0.16%
2022/03/24	2	96.50	0	0.00	96.50	2	1,227	0.16%
2022/03/23	0	0.00	1	96.60	96.30	-1	1,234	-0.08%
2022/03/14	0	0.00	1	93.10	92.30	-1	1,249	-0.08%
2022/03/09	1	93.00	0	0.00	93.30	1	1,259	0.08%
2022/03/07	1	91.00	0	92.00	91.50	1	1,247	0.08%
2022/03/04	1	90.00	1	90.10	90.00	0	1,227	0.00%
2022/03/02	0	0.00	1	90.60	90.90	-1	1,239	-0.08%
2022/02/25	0.1	90.00	2	89.90	90.00	-2	1,244	-0.16%
2022/02/24	1	90.00	5	89.52	89.60	-4	1,226	-0.33%
2022/02/23	4	91.43	0	0.00	91.30	4	1,208	0.33%
2022/02/17	1	93.60	0	0.00	93.40	1	1,283	0.08%
2022/02/16	0	0.00	2	93.50	93.50	-2	1,295	-0.15%
2022/02/15	2	93.00	0	0.00	92.60	2	1,302	0.15%
2022/02/11	6	95.22	3	95.70	95.10	3	1,314	0.23%
2022/01/21	1	98.50	0	0.00	98.00	1	1,439	0.07%
2022/01/19	1	99.50	0	0.00	99.40	1	1,460	0.07%
2022/01/17	0	0.00	3	98.07	100.50	-3	1,459	-0.21%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/07	1	104.00	1	104.00	103.00	0	1,433	0.00%
2022/01/06	10	104.75	13	105.31	105.00	-3	1,416	-0.21%
2022/01/05	0	0.00	1	104.50	103.00	-1	1,361	-0.07%
2021/12/29	0	0.00	3	101.50	102.00	-3	1,336	-0.22%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	1	104.00	0	0.00	102.50	1	1,334	0.07%
2021/12/21	1	105.01	0	0.00	105.00	1	1,320	0.08%
2021/12/17	1	103.00	1	102.50	103.50	0	1,249	0.00%
2021/12/15	0	0.00	1	100.50	101.50	-1	1,238	-0.08%
2021/12/14	0	0.00	1	100.00	100.50	-1	1,236	-0.08%
2021/12/13	1	102.50	0	0.00	101.00	1	1,231	0.08%
2021/12/10	1	104.00	0	0.00	104.00	1	1,224	0.08%
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	102.50	0	0.00	101.50	2	1,218	0.16%
2021/12/02	0	0.00	17	104.00	104.50	-17	1,218	-1.40%
2021/12/01	20	104.35	0	0.00	104.50	20	1,199	1.67%
2021/11/30	0	0.00	1	101.00	99.60	-1	1,173	-0.09%
2021/11/26	1	99.70	0	0.00	99.60	1	1,185	0.08%
2021/11/24	0	0.00	1	101.00	101.00	-1	1,168	-0.09%
2021/11/23	0	0.00	1	101.50	101.50	-1	1,166	-0.09%
2021/11/22	1	102.50	1	103.50	103.50	0	1,165	0.00%
2021/11/12	1	101.00	0	0.00	101.00	1	1,142	0.09%
2021/11/11	2	100.75	0	0.00	99.90	2	1,160	0.17%
2021/11/10	2	99.60	1	99.80	99.50	1	1,187	0.08%
2021/11/09	2	99.80	0	0.00	100.00	2	1,220	0.16%
2021/11/08	2	99.90	1	101.00	101.50	1	1,306	0.08%
2021/11/05	1	98.30	7	96.66	97.70	-6	1,292	-0.46%
2021/11/04	1	99.70	0	0.00	98.50	1	1,300	0.08%
2021/11/03	1	99.00	1	98.80	98.20	0	1,304	0.00%
2021/10/22	1	94.10	0	0.00	94.40	1	1,392	0.07%
2021/10/20	1	94.60	0	0.00	94.10	1	1,450	0.07%
2021/10/18	3	92.33	0	0.00	92.00	3	1,533	0.20%
2021/09/29	1	96.30	0	0.00	94.50	1	2,159	0.05%
2021/09/23	1	99.10	0	0.00	98.60	1	2,605	0.04%
2021/09/15	0	0.00	2	99.50	99.30	-2	3,067	-0.07%
2021/09/08	1	101.00	1	101.50	100.50	0	3,294	0.00%
2021/09/06	2	109.00	2	107.00	106.00	0	3,315	0.00%
2021/09/03	0	0.00	1	109.50	108.50	-1	3,328	-0.03%
2021/09/02	1	108.50	0	0.00	108.00	1	3,340	0.03%
2021/08/25	0	0.00	2	109.00	109.00	-2	3,711	-0.05%
2021/08/20	0	0.00	1	101.50	103.50	-1	3,873	-0.03%
2021/08/17	1	106.50	0	0.00	104.00	1	3,907	0.03%
2021/08/16	2	107.50	0	0.00	107.50	2	3,914	0.05%
2021/08/12	0	0.00	3	115.33	114.00	-3	3,876	-0.08%
2021/08/11	2	107.00	0	0.00	106.50	2	3,793	0.05%
2021/08/10	1	109.50	0	0.00	110.00	1	3,807	0.03%
2021/08/04	2	113.50	0	0.00	113.50	2	4,000	0.05%
2021/08/03	1	113.50	0	0.00	114.00	1	4,071	0.02%
2021/08/02	2	113.00	0	0.00	113.50	2	4,094	0.05%
2021/07/30	0	0.00	1	117.50	116.50	-1	4,069	-0.02%
2021/07/29	1	117.00	1	118.00	118.50	0	4,076	0.00%
2021/07/28	1	118.00	0	0.00	118.00	1	4,088	0.02%
2021/07/27	1	120.50	2	120.50	120.00	-1	4,106	-0.02%
2021/07/26	0	0.00	1	122.00	124.00	-1	4,110	-0.02%
2021/07/23	1	124.00	1	121.00	121.50	0	4,110	0.00%
2021/07/22	0	0.00	8	122.63	123.00	-8	4,128	-0.19%
2021/07/21	4	118.00	0	0.00	117.00	4	4,135	0.10%
2021/07/20	2	119.25	1	121.00	118.50	1	4,137	0.02%
2021/07/19	3	122.50	1	122.50	122.00	2	4,137	0.05%
2021/07/16	2	122.26	1	123.50	123.50	1	4,234	0.02%
2021/07/15	4	124.38	2	123.25	123.00	2	4,344	0.05%
2021/07/14	3	127.50	8	127.31	128.00	-5	4,392	-0.11%
2021/07/13	2	123.00	1	124.50	122.50	1	4,417	0.02%
2021/07/09	0	0.00	1	120.50	121.50	-1	4,396	-0.02%
2021/07/08	1	123.00	0	0.00	123.00	1	4,414	0.02%
2021/07/06	1	122.00	3	123.67	122.00	-2	4,404	-0.05%
2021/07/05	1	125.00	1	124.03	125.50	0	4,371	0.00%
2021/07/02	0	0.00	1	121.50	122.00	-1	4,331	-0.02%
2021/07/01	2	124.25	13	126.46	121.50	-11	4,310	-0.26%
2021/06/30	14	125.18	6	124.42	123.50	8	4,217	0.19%
2021/06/29	15	122.60	14	122.82	123.50	1	3,980	0.03%
2021/06/23	0	0.00	4	110.26	110.00	-4	3,667	-0.11%
2021/06/22	3	109.50	3	109.00	108.50	0	3,669	0.00%
2021/06/21	4	107.00	2	105.50	105.50	2	3,627	0.06%
2021/06/18	4	108.00	2	108.50	108.50	2	3,677	0.05%
2021/06/17	0	0.00	5	106.20	106.50	-5	3,636	-0.14%
2021/06/16	0	0.00	19	104.97	104.50	-19	3,624	-0.52%
2021/06/15	3	104.17	0	0.00	104.00	3	3,650	0.08%
2021/06/11	0	0.00	1	105.00	105.50	-1	3,689	-0.03%
2021/06/09	4	103.63	2	103.50	103.50	2	3,819	0.05%
2021/06/08	4	105.25	2	104.00	104.00	2	3,912	0.05%
2021/06/07	0	0.00	2	105.25	108.00	-2	3,962	-0.05%
2021/06/02	6	104.75	4	105.38	104.00	2	4,383	0.05%
2021/06/01	2	103.27	1	103.50	108.00	1	4,304	0.02%
2021/05/31	6	100.00	5	98.40	98.40	1	4,251	0.02%
2021/05/28	0	0.00	3	97.40	97.50	-3	4,222	-0.07%
2021/05/25	1	99.80	0	0.00	99.10	1	4,220	0.02%
2021/05/21	1	94.70	1	93.80	94.90	0	4,210	0.00%
2021/05/20	13	93.46	8	92.20	92.20	5	4,221	0.12%
2021/05/18	0	0.00	1	95.00	96.00	-1	4,219	-0.02%
2021/05/17	0	0.00	13	88.09	89.10	-13	4,222	-0.31%
2021/05/12	4.1	95.66	1	101.00	92.30	3.1	4,101	0.07%
2021/05/11	4.1	106.26	2	103.25	102.50	2.1	3,983	0.05%
2021/05/10	1.1	115.98	1	114.00	113.00	0.1	3,907	0.00%
2021/05/07	1	118.00	4	116.00	117.50	-3	3,902	-0.08%
2021/05/05	1	116.00	0	0.00	116.50	1	3,944	0.03%
2021/04/29	0	0.00	0.1	124.00	123.50	-0.1	3,922	0.00%
2021/04/28	1	126.50	0	0.00	127.00	1	3,919	0.03%
2021/04/27	12	125.63	15	126.80	127.50	-3	3,929	-0.08%
2021/04/23	1.1	123.60	2	124.00	123.00	-1	3,862	-0.02%
2021/04/22	6	126.25	5	124.40	123.00	1	3,950	0.03%
2021/04/21	7	129.57	2	130.00	128.00	5	4,004	0.12%
2021/04/20	3.1	135.02	0	0.00	136.00	3.1	3,898	0.08%
2021/04/19	14	130.96	7	130.36	134.00	7	3,783	0.18%
2021/04/16	5	125.50	0	0.00	125.00	5	3,581	0.14%
2021/04/15	0	0.00	3	122.33	122.50	-3	3,569	-0.08%
2021/04/14	3	119.00	0	0.00	121.00	3	3,600	0.08%
2021/04/13	0	0.00	1	123.00	121.00	-1	3,775	-0.03%
2021/04/12	2	121.00	0	0.00	120.00	2	3,879	0.05%
2021/04/09	1	124.50	1	125.00	123.00	0	3,903	0.00%
2021/04/07	1	125.00	0	0.00	124.00	1	3,884	0.03%
2021/04/06	0.1	124.50	0.1	124.00	124.00	0	3,883	0.00%
2021/04/01	1	123.00	0	0.00	123.50	1	3,887	0.03%
2021/03/30	24	128.63	5	128.50	128.00	19	3,847	0.49%
2021/03/29	0	0.00	4	127.50	127.50	-4	3,781	-0.11%
2021/03/26	1	126.00	0.1	128.00	126.50	0.9	3,788	0.02%
2021/03/25	6	128.58	6	127.58	127.50	0	3,772	0.00%
2021/03/24	0	0.00	0.3	126.50	126.00	-0.3	3,731	-0.01%
2021/03/23	1	127.50	0	0.00	126.50	1	3,721	0.03%
2021/03/22	1	127.50	1	126.00	126.50	0	3,646	0.00%
2021/03/19	1	125.00	0	0.00	126.00	1	3,650	0.03%
2021/03/18	1	126.00	1	126.00	126.00	0	3,640	0.00%
2021/03/17	0	0.00	5	125.00	124.00	-5	3,625	-0.14%
2021/03/16	7	125.71	14	128.79	123.00	-7	3,601	-0.19%
2021/03/15	10	129.00	3	128.00	129.50	7	3,546	0.20%
2021/03/12	5	128.30	6	127.42	127.00	-1	3,554	-0.03%
2021/03/11	1	126.00	12	126.50	128.00	-11	3,526	-0.31%
2021/03/10	8.5	124.53	9	124.61	127.00	-0.5	3,451	-0.01%
2021/03/09	3	119.17	8	121.44	123.00	-5	3,259	-0.15%
2021/03/08	7	115.43	6	114.00	114.50	1	3,061	0.03%
2021/03/05	0	0.00	3	114.17	116.50	-3	3,109	-0.10%
2021/03/04	3	113.67	2	112.50	112.50	1	3,068	0.03%
2021/03/03	1	112.00	0	0.00	113.00	1	3,050	0.03%
2021/03/02	0	0.00	1	113.00	111.50	-1	3,106	-0.03%
2021/02/26	3	110.17	1	111.50	111.50	2	3,101	0.06%
2021/02/24	0	0.00	2	111.25	110.00	-2	3,104	-0.06%
2021/02/17	2	108.25	0	0.00	108.50	2	3,109	0.06%
2021/02/03	2	112.00	0	0.00	112.00	2	3,145	0.06%
2021/01/29	1	112.00	0	0.00	112.50	1	3,301	0.03%
2021/01/28	2	115.00	0	0.00	115.50	2	3,295	0.06%
2021/01/27	0	0.00	4	119.00	118.50	-4	3,314	-0.12%
2021/01/26	1	116.50	1	118.00	115.50	0	3,302	0.00%
2021/01/22	1	113.50	2	116.00	115.50	-1	3,345	-0.03%
2021/01/20	1	113.00	0	0.00	112.50	1	3,354	0.03%
2021/01/19	1	120.00	0	0.00	117.50	1	3,320	0.03%
2021/01/18	1	118.50	0	0.00	119.00	1	3,310	0.03%
2021/01/15	4	122.00	560	125.72	118.50	-556	3,295	-16.87%	大賣/鉅額交易
2021/01/14	914	124.55	357	124.88	124.50	557	3,177	17.53%	大買/大賣/鉅額交易
2021/01/12	0	0.00	3	118.33	117.50	-3	3,018	-0.10%
2021/01/11	2	119.25	4	118.63	119.00	-2	3,012	-0.07%
2021/01/08	0	0.00	3	118.50	117.50	-3	2,992	-0.10%
2021/01/07	1	119.50	8	119.19	119.00	-7	2,966	-0.24%
2021/01/06	12	122.79	3	123.33	119.50	9	2,952	0.30%
2021/01/05	908	119.60	904	120.28	121.50	4	2,760	0.14%	大買/大賣/
2021/01/04	4	117.00	2	118.00	117.50	2	2,677	0.07%
2020/12/25	1	114.00	0	0.00	114.00	1	2,621	0.04%
2020/12/24	2	113.50	0	0.00	113.00	2	2,621	0.08%
2020/12/22	10	112.25	2	111.50	111.00	8	2,664	0.30%
2020/12/21	1	112.00	0	0.00	111.50	1	2,716	0.04%
2020/12/16	0	0.00	1	112.00	112.00	-1	2,753	-0.04%
2020/12/15	3	109.00	0	0.00	109.00	3	2,757	0.11%
2020/12/11	1	113.00	0	0.00	112.50	1	2,815	0.04%
2020/12/10	0	0.00	6	115.00	114.00	-6	2,877	-0.21%
2020/12/09	2	117.00	2	117.00	116.50	0	2,928	0.00%
2020/12/07	1	118.00	0	0.00	118.50	1	2,859	0.03%
2020/12/04	4	115.75	0	0.00	115.50	4	2,824	0.14%
2020/12/03	7	116.79	0	0.00	116.50	7	2,823	0.25%
2020/12/02	4	118.88	2	118.75	118.50	2	2,858	0.07%
2020/12/01	33	117.03	32	117.02	118.00	1	2,921	0.03%
2020/11/27	1	116.00	1	115.50	116.00	0	3,064	0.00%
2020/11/26	0	0.00	4	114.00	115.00	-4	3,599	-0.11%
2020/11/25	0	0.00	3	110.00	110.50	-3	3,624	-0.08%
2020/11/24	0	0.00	1	111.50	111.50	-1	3,761	-0.03%
2020/11/23	1	111.00	0	0.00	111.00	1	3,819	0.03%
2020/11/20	6	111.17	0	0.00	110.00	6	3,816	0.16%
2020/11/19	0	0.00	1	110.00	109.50	-1	3,830	-0.03%
2020/11/18	0	0.00	4	110.00	110.00	-4	3,880	-0.10%
2020/11/16	7	109.07	1	110.00	109.50	6	4,141	0.14%
2020/11/13	16	107.34	15	107.33	108.00	1	4,365	0.02%
2020/11/09	4	111.50	2	112.00	111.00	2	4,731	0.04%
2020/11/05	0	0.00	4	116.50	117.00	-4	4,779	-0.08%
2020/11/04	2	115.00	1	118.00	117.00	1	4,942	0.02%
2020/11/03	1	116.50	0	0.00	115.00	1	5,394	0.02%
2020/11/02	1	110.50	0	0.00	110.50	1	5,623	0.02%
2020/10/29	0	0.00	10	113.95	117.50	-10	5,778	-0.17%
2020/10/28	1	115.50	0	0.00	116.50	1	5,863	0.02%
2020/10/27	0	0.00	1	119.00	119.50	-1	6,171	-0.02%
2020/10/21	0	0.00	2	124.50	124.50	-2	6,929	-0.03%
2020/10/20	0	0.00	1	124.00	123.50	-1	7,316	-0.01%
2020/10/15	1	122.50	0	0.00	121.50	1	9,069	0.01%
2020/10/12	1	122.50	0	0.00	122.50	1	9,860	0.01%
2020/10/08	1	125.50	0	0.00	125.00	1	9,995	0.01%
2020/09/25	1	119.00	1	122.00	122.00	0	10,639	0.00%
2020/09/24	3	124.50	1	123.50	122.50	2	10,775	0.02%
2020/09/21	0	0.00	3	132.17	130.50	-3	10,890	-0.03%
2020/09/18	1	133.50	0	0.00	133.50	1	10,911	0.01%
2020/09/17	3	136.50	1	134.50	134.00	2	10,952	0.02%
2020/09/16	1	134.00	0	0.00	134.50	1	10,910	0.01%
2020/09/15	1	132.00	2	134.75	134.00	-1	10,929	-0.01%
2020/09/14	1	130.50	1	128.50	131.50	0	10,917	0.00%
2020/09/09	1	130.00	1	129.00	131.50	0	11,193	0.00%
2020/09/08	2	130.00	0	0.00	130.00	2	11,225	0.02%
2020/09/07	1	134.00	0	0.00	131.50	1	11,287	0.01%
2020/09/04	0	0.00	5	132.80	135.00	-5	11,405	-0.04%
2020/09/03	2	132.50	1	133.00	131.50	1	11,350	0.01%
2020/09/02	4	133.75	0	0.00	134.00	4	11,328	0.04%
2020/09/01	15	137.10	33	137.64	137.50	-18	11,275	-0.16%
2020/08/31	7	129.29	1	128.50	130.00	6	10,796	0.06%
2020/08/28	2	130.50	0	0.00	131.50	2	10,889	0.02%
2020/08/27	1	126.00	0	0.00	126.00	1	10,962	0.01%
2020/08/26	2	124.50	0	0.00	124.50	2	11,319	0.02%
2020/08/25	2	124.25	0	0.00	126.00	2	11,620	0.02%
2020/08/24	0	0.00	1	118.00	122.50	-1	11,772	-0.01%
2020/08/21	1	121.00	4	119.25	121.50	-3	11,874	-0.03%
2020/08/20	5	117.00	8	116.50	116.00	-3	11,894	-0.03%
2020/08/19	6	124.92	7	122.79	122.50	-1	11,893	-0.01%
2020/08/18	2	132.00	3	129.50	129.00	-1	12,032	-0.01%
2020/08/17	1	134.00	3	136.17	134.50	-2	12,393	-0.02%
2020/08/14	6	135.25	5	136.00	135.00	1	12,593	0.01%
2020/08/13	1	134.00	0	0.00	133.50	1	12,455	0.01%
2020/08/12	0	0.00	3	131.33	132.50	-3	12,325	-0.02%
2020/08/11	4	130.63	0	0.00	131.50	4	12,285	0.03%
2020/08/10	1	131.50	1	133.00	132.00	0	12,368	0.00%
2020/08/07	13	135.00	49	138.72	129.50	-36	12,267	-0.29%
2020/08/06	7	131.50	8	131.44	133.50	-1	11,784	-0.01%
2020/08/05	4	136.25	3	136.67	136.00	1	11,551	0.01%
2020/08/04	0	0.00	31	132.73	135.50	-31	11,474	-0.27%
2020/08/03	1	133.50	0	0.00	133.50	1	11,398	0.01%
2020/07/31	33	137.39	6	136.67	137.50	27	11,367	0.24%
2020/07/30	1	130.00	1	132.00	132.00	0	11,039	0.00%
2020/07/29	6	129.83	1	131.00	131.00	5	10,973	0.05%
2020/07/28	5	134.20	4	133.38	128.50	1	10,858	0.01%
2020/07/27	9	137.00	28	136.95	134.50	-19	10,603	-0.18%
2020/07/24	17	140.71	14	138.50	134.00	3	10,429	0.03%
2020/07/23	20	139.25	14	137.96	139.50	6	10,057	0.06%
2020/07/22	78	135.33	79	136.45	136.50	-1	9,822	-0.01%
2020/07/21	17	127.97	35	126.84	130.00	-18	8,920	-0.20%
2020/07/20	32	118.98	4	120.13	118.50	28	8,419	0.33%
2020/07/17	10	120.95	2	121.00	118.00	8	8,331	0.10%
2020/07/16	10	119.70	45	119.29	122.00	-35	8,114	-0.43%
2020/07/15	4	115.88	6	116.33	115.50	-2	7,685	-0.03%
2020/07/14	4	113.75	0	0.00	112.50	4	7,591	0.05%
2020/07/13	3	117.33	10	117.20	117.50	-7	7,548	-0.09%
2020/07/10	5	113.40	7	113.86	111.50	-2	7,434	-0.03%
2020/07/09	5	115.60	4	115.88	115.00	1	7,393	0.01%
2020/07/08	2	115.50	4	116.50	116.50	-2	7,346	-0.03%
2020/07/07	14	116.11	13	117.42	115.00	1	7,287	0.01%
2020/07/06	16	121.38	3	121.00	119.50	13	7,182	0.18%
2020/07/03	13	119.65	18	117.69	120.00	-5	7,072	-0.07%
2020/07/02	1	115.50	2	116.00	115.50	-1	6,943	-0.01%
2020/07/01	12	116.08	8	114.94	116.00	4	6,917	0.06%
2020/06/30	3	110.50	4	111.13	112.50	-1	6,796	-0.01%
2020/06/29	2	110.00	0	0.00	110.00	2	6,779	0.03%
2020/06/24	1	110.50	2	111.00	112.00	-1	6,751	-0.01%
2020/06/23	1	112.00	7	111.00	109.50	-6	6,751	-0.09%
2020/06/22	6	110.08	0	0.00	110.50	6	6,764	0.09%
2020/06/19	4	111.25	10	111.50	111.00	-6	6,750	-0.09%
2020/06/18	4	113.13	3	112.50	114.00	1	6,698	0.01%
2020/06/17	4	108.50	10	108.60	108.50	-6	6,578	-0.09%
2020/06/16	12	111.54	9	110.56	111.00	3	6,491	0.05%
2020/06/15	10	113.30	10	112.75	111.50	0	6,449	0.00%
2020/06/12	5	112.00	10	110.95	112.00	-5	6,411	-0.08%
2020/06/11	10	114.45	5	114.20	113.00	5	6,364	0.08%
2020/06/10	1	120.50	0	0.00	119.50	1	6,260	0.02%
2020/06/09	2	121.75	1	121.50	121.50	1	6,260	0.02%
2020/06/08	16	123.03	3	123.33	121.00	13	6,264	0.21%
2020/06/05	6	122.17	7	122.14	121.50	-1	6,155	-0.02%
2020/06/04	7	120.79	14	121.43	120.50	-7	6,077	-0.12%
2020/06/03	10	123.50	4	124.00	124.50	6	5,954	0.10%
2020/06/02	16	118.72	34	121.22	123.00	-18	5,747	-0.31%
2020/06/01	9	116.50	8	118.50	116.00	1	5,326	0.02%
2020/05/29	3	113.50	14	114.21	113.50	-11	5,002	-0.22%
2020/05/28	4	111.50	9	113.83	109.00	-5	4,810	-0.10%
2020/05/27	13	112.08	1	114.50	112.00	12	4,665	0.26%
2020/05/26	16	114.00	15	115.90	114.00	1	4,554	0.02%
2020/05/25	35	113.37	43	114.38	116.50	-8	4,357	-0.18%
2020/05/22	27	108.24	34	108.16	107.50	-7	3,983	-0.18%
2020/05/21	25	104.10	27	103.86	104.50	-2	3,506	-0.06%
2020/05/20	0	0.00	1	95.20	95.10	-1	3,249	-0.03%
2020/05/19	1	95.30	0	0.00	94.90	1	3,248	0.03%
2020/05/18	2	95.20	0	0.00	94.60	2	3,298	0.06%
2020/05/15	6	97.50	5	96.24	97.80	1	3,285	0.03%
2020/05/14	4	101.75	9	99.81	102.00	-5	3,105	-0.16%
2020/05/13	0	0.00	1	99.00	99.00	-1	3,034	-0.03%
2020/05/12	1	98.50	0	0.00	98.80	1	3,018	0.03%
2020/05/11	6	100.63	0	0.00	99.00	6	3,002	0.20%
2020/05/08	0	0.00	1	97.40	97.30	-1	2,944	-0.03%
2020/05/07	0	0.00	2	94.55	95.80	-2	2,923	-0.07%
2020/05/06	2	94.10	0	0.00	94.30	2	2,866	0.07%
2020/05/05	6	96.22	2	97.10	95.50	4	2,860	0.14%
2020/05/04	1	95.60	0	0.00	95.80	1	2,839	0.04%
2020/04/30	0	0.00	1	96.00	95.60	-1	2,816	-0.04%
2020/04/29	0	0.00	3	94.93	95.20	-3	2,813	-0.11%
2020/04/28	1	91.90	0	0.00	91.90	1	2,749	0.04%
2020/04/27	4	93.10	1.1	94.19	92.90	3	2,796	0.11%
2020/04/24	0	0.00	1	89.50	90.30	-1	2,685	-0.04%
2020/04/22	1	86.40	2	87.25	88.20	-1	2,666	-0.04%
2020/04/21	0	0.00	3	89.27	85.80	-3	2,634	-0.11%
2020/04/20	0	0.00	2	89.40	89.20	-2	2,606	-0.08%
2020/04/17	9	89.94	5	89.88	87.40	4	2,588	0.15%
2020/04/16	0.1	87.70	0	0.00	87.30	0.1	2,506	0.00%
2020/04/15	1	86.00	5	86.18	85.50	-4	2,469	-0.16%
2020/04/13	0	0.00	1	84.20	83.70	-1	2,483	-0.04%
2020/04/09	5	85.58	1	83.50	83.10	4	2,533	0.16%
2020/04/08	2	84.75	2	84.75	85.20	0	2,553	0.00%
2020/04/07	5	83.60	1	84.10	84.20	4	2,538	0.16%
2020/03/27	6	78.70	16	79.49	78.30	-10	2,614	-0.38%
2020/03/26	13	77.48	10	77.98	78.30	3	2,580	0.12%
2020/03/25	3	76.53	5	77.08	76.20	-2	2,556	-0.08%
2020/03/20	5	67.96	1	69.60	69.70	4	2,545	0.16%
2020/03/19	4.2	65.14	5	64.28	63.40	-0.9	2,557	-0.03%
2020/03/18	2	72.00	2	72.00	70.40	0	2,483	0.00%
2020/03/17	2	72.15	2	73.65	72.60	0	2,468	0.00%
2020/03/13	5	72.78	3	72.00	73.60	2	2,353	0.08%
2020/03/12	6	83.20	0	0.00	79.90	6	2,294	0.26%
2020/03/09	4	90.78	2	91.90	89.10	2	2,476	0.08%
2020/03/05	3	99.00	4	99.00	98.00	-1	2,527	-0.04%
2020/03/04	0	0.00	6	98.15	97.80	-6	2,543	-0.24%
2020/03/03	0	0.00	2	100.00	99.10	-2	2,584	-0.08%
2020/02/27	0	0.00	5	99.00	98.20	-5	2,568	-0.19%
2020/02/25	0	0.00	4	102.50	103.00	-4	2,563	-0.16%
2020/02/19	2	106.00	2	103.50	103.50	0	2,687	0.00%
2020/02/18	2	101.50	0	0.00	103.00	2	2,677	0.07%
2020/02/17	0	0.00	2	101.50	101.50	-2	2,705	-0.07%
2020/02/14	1	101.50	3	101.50	101.50	-2	2,749	-0.07%
2020/02/13	3	102.50	3	100.50	100.50	0	2,869	0.00%
2020/02/11	0	0.00	1	98.80	98.80	-1	3,013	-0.03%
2020/02/10	0	0.00	5	94.66	96.10	-5	3,287	-0.15%
2020/02/06	3	100.50	5	100.50	100.50	-2	3,455	-0.06%
2020/02/05	1	101.50	2	101.00	100.00	-1	3,669	-0.03%
2020/02/04	5	100.00	5	101.70	102.00	0	3,755	0.00%
2020/02/03	1	92.00	0	0.00	99.20	1	3,785	0.03%
2020/01/31	4	101.25	10	101.35	101.00	-6	3,780	-0.16%
2020/01/30	4	102.13	8	101.13	101.00	-4	3,927	-0.10%
2020/01/20	0	0.00	0.1	111.00	110.50	-0.1	3,904	0.00%
2020/01/17	1	112.50	1	111.50	110.50	0	3,942	0.00%
2020/01/15	2	109.75	0	0.00	109.50	2	3,989	0.05%
2020/01/14	3	110.00	0	0.00	110.00	3	4,072	0.07%
2020/01/07	1.1	106.05	6	106.00	107.00	-5	4,565	-0.11%
2020/01/06	3	109.17	3	109.50	109.00	0	4,585	0.00%
2020/01/02	4	114.25	4	114.63	114.00	0	4,556	0.00%
2019/12/30	2	112.50	0	0.00	112.00	2	4,654	0.04%
2019/12/26	8	113.31	15.1	113.07	113.00	-7.1	4,617	-0.15%
2019/12/25	0	0.00	4.1	110.88	111.00	-4.1	4,522	-0.09%
2019/12/23	4	109.25	1	109.50	108.50	3	4,561	0.07%
2019/12/20	2	111.50	0	0.00	111.50	2	4,551	0.04%
2019/12/19	1	111.00	2	111.25	111.00	-1	4,548	-0.02%
2019/12/18	2	110.25	2	109.50	110.50	0	4,552	0.00%
2019/12/17	7	110.71	2	110.50	110.00	5	4,641	0.11%
2019/12/16	0	0.00	11	108.18	109.50	-11	4,607	-0.24%
2019/12/13	0.1	107.50	0	0.00	107.00	0.1	4,581	0.00%
2019/12/12	1.1	108.48	0	0.00	108.00	1.1	4,586	0.02%
2019/12/10	0	0.00	1	107.00	108.00	-1	4,598	-0.02%
2019/12/06	6	107.92	6	108.42	107.50	0	4,598	0.00%
2019/12/05	13	107.96	7	108.36	108.00	6	4,577	0.13%
2019/12/04	8	108.13	1	107.00	105.50	7	4,551	0.15%
2019/12/03	10	106.75	15	106.50	106.50	-5	4,388	-0.11%
2019/12/02	5	105.00	8	106.00	108.50	-3	4,339	-0.07%
2019/11/29	5	104.50	6	105.42	105.50	-1	4,296	-0.02%
2019/11/28	4	104.13	4	104.63	104.50	0	4,313	0.00%
2019/11/27	6	103.50	0	0.00	103.50	6	4,355	0.14%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/19	1	102.00	0	0.00	102.00	1	4,897	0.02%
2019/11/18	2	101.25	0	0.00	101.00	2	4,930	0.04%
2019/11/13	2	101.00	0	0.00	100.50	2	5,019	0.04%
2019/11/12	1	99.00	1	102.00	103.50	0	5,072	0.00%
2019/11/11	2	103.00	1.2	101.67	101.00	0.8	5,122	0.02%
2019/11/08	2.2	104.91	3	105.50	105.50	-0.8	5,198	-0.02%
2019/11/07	17	107.97	13	109.42	106.50	4	5,292	0.08%
2019/11/06	4	114.88	14	115.29	114.50	-10	5,073	-0.20%
2019/11/05	4	119.25	2	118.50	118.50	2	5,066	0.04%
2019/11/04	6	120.17	1.1	119.50	119.00	5	5,250	0.09%
2019/11/01	3	116.83	14	117.04	117.50	-11	5,159	-0.21%
2019/10/31	2	114.50	2.1	115.24	114.50	-0.1	5,222	0.00%
2019/10/30	16	115.31	1	115.50	115.50	15	5,380	0.28%
2019/10/29	9	116.50	6	117.75	114.50	3	5,524	0.05%
2019/10/28	1	115.00	54	114.49	114.00	-53	5,422	-0.98%
2019/10/25	2	113.50	1	116.00	113.50	1	5,410	0.02%
2019/10/24	3	115.00	3	114.67	115.00	0	5,457	0.00%
2019/10/23	1	113.50	2	114.25	112.50	-1	5,474	-0.02%
2019/10/22	13	116.08	12.1	114.75	114.00	1	5,482	0.02%
2019/10/21	67	113.24	1	112.00	114.00	66	5,434	1.21%
2019/10/18	6	114.42	1	114.00	114.50	5	5,426	0.09%
2019/10/17	1	114.00	1	113.50	114.00	0	5,422	0.00%
2019/10/16	12	114.38	3	112.83	112.50	9	5,468	0.16%
2019/10/15	3	113.83	6	114.67	115.50	-3	5,395	-0.06%
2019/10/14	3	108.67	4	110.25	109.50	-1	5,187	-0.02%
2019/10/09	0	0.00	1	107.00	107.00	-1	5,140	-0.02%
2019/10/08	1	107.50	0	0.00	106.50	1	5,135	0.02%
2019/10/07	5.1	110.88	1	110.00	108.50	4.1	5,158	0.08%
2019/10/04	10	110.55	3	110.17	110.50	7	5,126	0.14%
2019/10/02	1	105.50	0	0.00	106.50	1	5,069	0.02%
2019/09/27	8	106.06	7	104.50	104.50	1	5,162	0.02%
2019/09/26	3	109.50	3	110.00	108.00	0	5,268	0.00%
2019/09/24	3	109.83	0.1	110.50	109.50	3	5,571	0.05%
2019/09/23	0	0.00	0	111.00	110.00	0	5,574	0.00%
2019/09/20	2	109.75	16	109.47	110.00	-14	5,569	-0.25%
2019/09/18	0	108.50	0	0.00	108.00	0	5,468	0.00%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	1	106.50	0	0.00	107.00	1	5,517	0.02%
2019/09/12	0.1	107.50	6	108.00	107.50	-6	5,548	-0.11%
2019/09/11	1.1	107.02	0	0.00	107.00	1.1	5,573	0.02%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/06	15.1	106.50	1	106.50	106.00	14.1	5,599	0.25%
2019/09/04	5	105.00	0	0.00	105.00	5	5,594	0.09%
2019/09/03	0	0.00	1	105.00	104.50	-1	5,692	-0.02%
2019/09/02	2	105.00	0	0.00	105.50	2	5,694	0.04%
2019/08/30	2	103.75	0	0.00	103.00	2	5,693	0.04%
2019/08/29	35	102.67	31	102.77	102.00	4	5,648	0.07%
2019/08/28	1	113.50	0	0.00	111.00	1	5,357	0.02%
2019/08/27	1	112.50	1	113.50	113.00	0	5,333	0.00%
2019/08/26	3	112.50	2	111.50	111.50	1	5,369	0.02%
2019/08/23	0	0.00	8	115.63	115.50	-8	5,506	-0.15%
2019/08/22	2	116.50	2	116.50	115.00	0	5,504	0.00%
2019/08/21	1	117.00	0	0.00	117.00	1	5,455	0.02%
2019/08/20	2	118.00	3	116.17	115.00	-1	5,406	-0.02%
2019/08/19	10	116.55	3	117.50	117.50	7	5,331	0.13%
2019/08/16	2	116.25	9	116.11	115.50	-7	5,295	-0.13%
2019/08/15	5	115.60	9	115.28	116.50	-4	5,240	-0.08%
2019/08/14	14	116.32	14	115.54	115.50	0	5,166	0.00%
2019/08/13	10	113.30	4	113.38	113.00	6	5,005	0.12%
2019/08/12	22	111.86	8	112.44	112.50	14	4,893	0.29%
2019/08/08	3	107.33	3	108.00	108.50	0	4,765	0.00%
2019/08/07	13	108.00	14	107.36	105.50	-1	4,739	-0.02%
2019/08/06	12	108.04	2	108.00	108.00	10	4,698	0.21%
2019/08/05	2	108.75	6	109.50	110.50	-4	4,505	-0.09%
2019/08/02	7	108.21	2	108.00	107.00	5	4,501	0.11%
2019/08/01	7	115.00	7	115.86	114.00	0	4,473	0.00%
2019/07/31	3	113.00	6	113.00	116.00	-3	4,434	-0.07%
2019/07/30	12	111.00	7	108.64	108.50	5	4,454	0.11%
2019/07/29	8	112.19	7	112.29	112.00	1	4,464	0.02%
2019/07/26	11	113.05	7	112.93	112.50	4	4,483	0.09%
2019/07/25	0	0.00	2	110.50	111.00	-2	4,420	-0.05%
2019/07/24	3	109.50	2	108.50	110.50	1	4,417	0.02%
2019/07/23	0	0.00	2	107.50	107.00	-2	4,453	-0.04%
2019/07/22	2	105.50	6	106.00	105.50	-4	4,471	-0.09%
2019/07/19	1	107.50	0	0.00	107.50	1	4,466	0.02%
2019/07/18	1	108.50	0	0.00	108.50	1	4,515	0.02%
2019/07/17	1	112.00	0	0.00	112.00	1	4,528	0.02%
2019/07/16	5	111.30	10	110.85	111.00	-5	4,675	-0.11%
2019/07/15	4	109.00	5	108.50	109.50	-1	4,692	-0.02%
2019/07/12	3	108.67	0	0.00	107.50	3	4,868	0.06%
2019/07/11	2	109.00	1	109.50	109.50	1	5,055	0.02%
2019/07/10	2	106.50	0	0.00	107.00	2	5,249	0.04%
2019/07/09	1	106.00	0	0.00	105.50	1	5,295	0.02%
2019/07/05	1	109.00	3	109.50	110.50	-2	5,400	-0.04%
2019/07/04	10	112.10	3	112.17	110.00	7	5,454	0.13%
2019/07/03	4	109.38	1	111.50	108.50	3	5,585	0.05%
2019/07/02	11	108.95	11	108.77	110.50	0	5,647	0.00%
2019/07/01	3	104.33	2	104.50	104.00	1	5,436	0.02%
2019/06/27	1	103.00	0	0.00	102.50	1	5,553	0.02%
2019/06/25	4	102.00	3	105.00	102.50	1	5,622	0.02%
2019/06/24	3	104.50	5	102.00	104.50	-2	5,653	-0.04%
2019/06/21	0	0.00	2	102.50	103.00	-2	5,637	-0.04%
2019/06/20	1	101.50	0	0.00	104.00	1	5,660	0.02%
2019/06/19	2	100.25	7	100.93	101.00	-5	5,717	-0.09%
2019/06/18	1	102.50	0	0.00	102.50	1	5,717	0.02%
2019/06/17	3	103.00	3	102.50	103.00	0	5,767	0.00%
2019/06/13	1	101.00	0	0.00	101.00	1	6,138	0.02%
2019/06/12	2	102.00	1	102.00	102.50	1	6,269	0.02%
2019/06/11	0	0.00	3	102.33	102.50	-3	6,327	-0.05%
2019/06/10	5	99.50	9	99.89	99.40	-4	6,364	-0.06%
2019/06/06	1	98.30	0	0.00	98.10	1	6,579	0.02%
2019/06/05	6	102.08	0	0.00	99.30	6	6,965	0.09%
2019/06/04	1	99.30	2	99.65	99.50	-1	7,446	-0.01%
2019/06/03	1	98.80	4	99.58	99.00	-3	7,636	-0.04%
2019/05/31	3	100.20	1	100.50	100.00	2	7,727	0.03%
2019/05/30	22	99.43	26	99.90	100.50	-4	7,846	-0.05%
2019/05/29	2	92.40	1	91.80	96.60	1	7,667	0.01%
2019/05/28	2	92.45	0	0.00	92.80	2	7,672	0.03%
2019/05/27	1	92.40	0	0.00	92.60	1	7,758	0.01%
2019/05/24	5	92.10	0	0.00	91.30	5	7,820	0.06%
2019/05/23	7	90.81	17	90.78	90.00	-10	7,851	-0.13%
2019/05/22	2	96.80	0	0.00	94.20	2	8,058	0.02%
2019/05/21	0	0.00	1	95.30	96.00	-1	8,096	-0.01%
2019/05/20	7	94.79	0	0.00	94.10	7	8,124	0.09%
2019/05/17	1	95.40	0	0.00	95.00	1	8,145	0.01%
2019/05/16	1	94.40	0	0.00	94.40	1	8,145	0.01%
2019/05/14	5	97.50	0	0.00	97.30	5	8,228	0.06%
2019/05/13	0	0.00	4	95.70	95.70	-4	8,257	-0.05%
2019/05/10	1	99.50	0	0.00	99.00	1	8,262	0.01%
2019/05/09	3	103.33	4	104.00	101.00	-1	8,387	-0.01%
2019/05/08	6	107.58	2	107.25	107.50	4	8,408	0.05%
2019/05/07	8	114.88	6	114.58	112.00	2	8,469	0.02%
2019/05/06	6	117.83	0	0.00	116.50	6	8,308	0.07%
2019/05/03	1	122.00	0	0.00	122.50	1	8,259	0.01%
2019/05/02	0	0.00	1	121.00	121.00	-1	8,229	-0.01%
2019/04/30	0	0.00	2	118.00	119.50	-2	8,215	-0.02%
2019/04/29	7	122.29	8	119.63	118.00	-1	8,196	-0.01%
2019/04/26	9	124.83	7	125.21	124.50	2	8,140	0.02%
2019/04/25	13	127.19	6	127.33	128.00	7	8,155	0.09%
2019/04/24	6	130.33	20	129.48	128.00	-14	8,152	-0.17%
2019/04/23	2	130.00	0	0.00	131.00	2	8,119	0.02%
2019/04/22	5	130.20	15	130.37	131.50	-10	8,109	-0.12%
2019/04/19	2	127.50	3	125.00	126.00	-1	8,035	-0.01%
2019/04/18	14	130.39	1	132.00	125.00	13	7,974	0.16%
2019/04/17	6	130.17	25	129.46	129.50	-19	7,900	-0.24%
2019/04/16	5	127.00	9	128.50	131.00	-4	7,798	-0.05%
2019/04/15	7	124.00	0	0.00	123.50	7	7,596	0.09%
2019/04/12	3	122.83	0	0.00	122.00	3	7,584	0.04%
2019/04/11	22	123.39	6	123.83	122.00	16	7,591	0.21%
2019/04/10	5	120.70	2.1	122.27	122.00	3	7,474	0.04%
2019/04/09	14	125.14	5.1	124.48	121.50	9	7,403	0.12%
2019/04/08	4	123.00	11	124.14	124.50	-7	7,185	-0.10%
2019/04/03	1	119.50	3	119.00	119.00	-2	6,979	-0.03%
2019/04/02	1	117.50	3	119.33	117.50	-2	6,933	-0.03%
2019/04/01	5	118.00	1.1	118.52	118.50	4	6,851	0.06%
2019/03/29	3	115.33	3.1	115.84	115.00	-0.1	6,751	0.00%
2019/03/28	1	116.50	1	117.00	115.50	0	6,743	0.00%
2019/03/27	9	118.39	0	0.00	119.50	9	6,748	0.13%
2019/03/26	0	0.00	0.1	119.00	118.00	-0.1	6,753	0.00%
2019/03/25	6	115.67	8	116.88	116.50	-2	6,752	-0.03%
2019/03/22	3	119.50	0	0.00	119.50	3	6,696	0.04%
2019/03/21	1	121.00	0	0.00	122.00	1	6,628	0.02%
2019/03/20	2	121.75	6	124.00	121.50	-4	6,608	-0.06%
2019/03/19	6	125.42	7.1	125.78	124.50	-1.1	6,567	-0.02%
2019/03/18	6	122.50	5.1	122.81	122.00	1	6,326	0.02%
2019/03/15	14	122.75	16	121.91	119.50	-2	6,244	-0.03%
2019/03/14	3	121.17	7.1	120.37	122.00	-4.1	6,145	-0.07%
2019/03/13	7	120.86	6	120.83	121.50	1	6,204	0.02%
2019/03/12	19	122.39	3	122.67	120.50	16	6,147	0.26%
2019/03/11	11	122.18	6	122.25	123.50	5	6,032	0.08%
2019/03/08	9	117.78	9	120.44	121.00	0	5,917	0.00%
2019/03/07	5	113.50	22	114.20	111.50	-17	5,946	-0.29%
2019/03/06	4	112.00	10	113.75	115.00	-6	5,825	-0.10%
2019/03/05	4	111.88	6	113.25	112.00	-2	5,821	-0.03%
2019/03/04	0	0.00	1	108.00	108.50	-1	5,722	-0.02%
2019/02/27	11	107.23	1	107.50	107.50	10	5,815	0.17%
2019/02/26	3	111.33	14	112.96	110.00	-11	5,800	-0.19%
2019/02/25	5	115.30	8	115.50	115.00	-3	5,793	-0.05%
2019/02/22	11	113.68	6	113.83	113.50	5	5,782	0.09%
2019/02/21	13.1	114.42	20	115.63	114.00	-7	5,915	-0.12%
2019/02/20	8	108.75	3	109.83	108.50	5	5,700	0.09%
2019/02/19	0	0.00	4	108.00	108.50	-4	5,692	-0.07%
2019/02/18	0	0.00	12.1	106.46	106.50	-12.1	5,713	-0.21%
2019/02/15	5	104.20	3	105.67	104.00	2	5,808	0.03%
2019/02/14	3	107.67	2	107.50	107.50	1	5,874	0.02%
2019/02/13	3	107.00	2	107.00	106.00	1	5,926	0.02%
2019/02/12	4	109.00	2	108.25	111.00	2	5,899	0.03%
2019/02/11	2	106.50	1	107.00	106.00	1	5,898	0.02%
2019/01/30	12	108.13	4	107.38	104.50	8	5,926	0.13%
2019/01/29	8	104.81	9	105.39	106.50	-1	5,859	-0.02%
2019/01/28	7	104.93	9	105.00	103.50	-2	5,776	-0.03%
2019/01/25	0.1	97.80	0	0.00	97.80	0.1	5,723	0.00%
2019/01/24	3	96.50	4.1	97.66	97.60	-1.1	5,816	-0.02%
2019/01/23	0	0.00	9	96.74	97.10	-9	5,890	-0.15%
2019/01/22	0.1	95.90	2	95.70	95.80	-1.9	5,909	-0.03%
2019/01/21	0	0.00	2	97.30	97.90	-2	5,956	-0.03%
2019/01/18	0	0.00	2	95.95	96.10	-2	6,054	-0.03%
2019/01/17	5	95.22	3	96.50	94.40	2	6,189	0.03%
2019/01/16	4	97.43	0	0.00	96.70	4	6,297	0.06%
2019/01/15	0	0.00	2	98.30	98.50	-2	6,356	-0.03%
2019/01/14	1.1	99.07	4	98.08	96.40	-2.9	6,442	-0.05%
2019/01/11	48	97.19	45	97.28	97.00	3	6,424	0.05%
2019/01/10	5	95.70	21	95.25	94.80	-16	6,384	-0.25%
2019/01/09	31	95.36	7	95.17	94.80	24	6,452	0.37%
2019/01/08	3	93.00	1	93.30	92.50	2	6,430	0.03%
2019/01/03	10	87.88	11	87.75	86.20	-1	6,593	-0.02%
2019/01/02	1	90.60	1	89.10	89.30	0	6,852	0.00%
2018/12/27	1	91.50	1	90.60	90.50	0	7,115	0.00%
2018/12/21	0.1	92.30	4	90.70	92.20	-4	7,541	-0.05%
2018/12/20	1	91.90	1	91.50	91.20	0	7,569	0.00%
2018/12/19	2	97.50	2	98.10	94.20	0	7,674	0.00%
2018/12/18	2	95.60	0	0.00	96.10	2	7,724	0.03%
2018/12/12	0	0.00	1	96.50	97.10	-1	8,388	-0.01%
2018/12/11	2	93.65	3	93.57	93.60	-1	8,382	-0.01%
2018/12/10	2	94.25	0	0.00	92.20	2	8,455	0.02%
2018/12/06	1	97.70	2	100.15	96.70	-1	8,533	-0.01%
2018/12/05	2	105.25	11	103.55	104.00	-9	8,499	-0.11%
2018/12/04	11	107.41	9	107.61	107.00	2	8,601	0.02%
2018/12/03	25	108.80	8	107.69	109.00	17	8,778	0.19%
2018/11/30	8	102.38	7	103.50	103.00	1	8,841	0.01%
2018/11/29	5	98.00	0	0.00	96.90	5	8,481	0.06%
2018/11/28	0	0.00	3	94.83	95.70	-3	8,784	-0.03%
2018/11/27	1	90.40	4	90.48	91.80	-3	8,883	-0.03%
2018/11/26	2	89.00	0	0.00	88.60	2	9,111	0.02%
2018/11/22	3	92.60	3	94.50	91.40	0	9,103	0.00%
2018/11/16	1	91.20	0	0.00	90.20	1	8,948	0.01%
2018/11/14	3	92.63	1	90.20	90.20	2	8,919	0.02%
2018/11/13	1.1	91.28	0	0.00	92.80	1.1	8,820	0.01%
2018/11/12	1	95.00	0	0.00	94.60	1	8,743	0.01%
2018/11/08	2	100.90	0	0.00	98.20	2	8,690	0.02%
2018/11/07	3.1	102.34	2	102.00	103.00	1.1	8,657	0.01%
2018/11/06	1	106.00	1	102.50	100.00	0	8,741	0.00%
2018/11/05	1.1	100.55	0	0.00	101.00	1.1	8,596	0.01%
2018/11/02	1	103.00	2	102.25	103.50	-1	8,613	-0.01%
2018/11/01	2	105.50	1.1	107.95	106.50	1	8,549	0.01%
2018/10/31	4	101.50	4	102.75	102.50	0	8,581	0.00%
2018/10/29	0.1	96.00	1	96.30	96.00	-1	8,682	-0.01%
2018/10/26	2	95.70	0	0.00	93.60	2	8,720	0.02%
2018/10/25	11	96.82	6	95.15	94.40	5	8,792	0.06%
2018/10/24	4.1	108.82	7	107.50	104.00	-3	8,961	-0.03%
2018/10/23	1	115.00	0	0.00	112.00	1	8,839	0.01%
2018/10/22	7	116.64	5	116.30	118.00	2	8,868	0.02%
2018/10/19	3	108.83	6.2	108.42	112.00	-3.2	8,768	-0.04%
2018/10/18	1.1	112.43	1	111.00	111.00	0.1	8,738	0.00%
2018/10/17	3	113.33	0	0.00	111.50	3	8,765	0.03%
2018/10/16	3.1	113.75	2	111.00	111.50	1.1	8,813	0.01%
2018/10/15	1	112.50	1	110.50	114.00	0	8,805	0.00%
2018/10/12	3	107.33	11	103.09	110.50	-8	8,895	-0.09%
2018/10/11	0	0.00	1	105.00	105.00	-1	8,925	-0.01%
2018/10/09	34.1	121.35	8	121.69	116.50	26.1	9,021	0.29%
2018/10/08	5	131.40	5	131.00	129.00	0	8,845	0.00%
2018/10/05	2	127.75	8	125.81	127.00	-6	8,806	-0.07%
2018/10/04	1	131.50	0	0.00	134.00	1	8,756	0.01%
2018/10/03	3	130.83	3	133.17	132.00	0	8,749	0.00%
2018/10/02	5	133.50	6	136.67	134.00	-1	8,704	-0.01%
2018/09/28	1	127.50	9	128.33	129.00	-8	8,659	-0.09%
2018/09/27	0	0.00	1	127.50	126.50	-1	8,729	-0.01%
2018/09/26	8	131.75	8	133.31	128.00	0	8,715	0.00%
2018/09/25	1	127.50	1	126.00	129.00	0	8,638	0.00%
2018/09/21	4	127.75	4	127.50	129.00	0	8,606	0.00%
2018/09/20	74	123.65	66	124.53	123.50	8	8,533	0.09%
2018/09/19	0	0.00	1	133.00	131.50	-1	8,224	-0.01%
2018/09/18	5	134.80	48	135.69	131.50	-43	8,197	-0.52%
2018/09/17	0	0.00	1	140.50	140.50	-1	8,120	-0.01%
2018/09/14	41	142.44	46	141.57	143.00	-5	8,109	-0.06%
2018/09/13	2	137.50	12	135.50	135.50	-10	8,062	-0.12%
2018/09/12	0	0.00	1	140.00	140.00	-1	8,028	-0.01%
2018/09/11	5	142.60	3	142.00	142.50	2	8,086	0.02%
2018/09/10	24	145.02	7.1	143.04	139.00	16.9	8,060	0.21%
2018/09/07	6.2	148.97	7	150.43	146.50	-0.8	7,916	-0.01%
2018/09/06	12	155.92	6	158.08	151.50	6	7,744	0.08%
2018/09/05	9	168.22	4	168.63	168.00	5	7,470	0.07%
2018/09/04	7	161.36	6	163.50	166.50	1	7,414	0.01%
2018/09/03	8	177.44	9	176.22	171.50	-1	7,120	-0.01%
2018/08/31	11	194.18	11	194.05	190.50	0	7,035	0.00%
2018/08/30	0	0.00	1	201.00	201.50	-1	7,098	-0.01%
2018/08/28	3	203.33	2	204.50	200.50	1	7,395	0.01%
2018/08/23	0	0.00	0	193.00	192.00	0	7,421	0.00%
2018/08/17	1	193.00	1	189.00	187.00	0	7,721	0.00%
2018/08/16	1	184.50	1	190.00	190.00	0	7,759	0.00%
2018/08/15	1	194.00	5	192.40	190.00	-4	7,782	-0.05%
2018/08/14	3	195.00	0	0.00	196.00	3	7,778	0.04%
2018/08/13	5	192.50	5	193.60	188.00	0	7,858	0.00%
2018/08/10	0	0.00	7	202.71	200.00	-7	7,807	-0.09%
2018/08/09	9	199.44	0	0.00	203.50	9	8,169	0.11%
2018/08/08	0	0.00	1	204.00	201.00	-1	8,208	-0.01%
2018/08/07	2	205.25	2	204.50	202.50	0	8,391	0.00%
2018/08/06	11	214.05	12	213.04	211.00	-1	8,380	-0.01%
2018/08/03	2	209.75	6	210.42	209.00	-4	8,350	-0.05%
2018/08/02	1	210.00	2	207.00	206.00	-1	8,545	-0.01%
2018/08/01	5	211.40	5	212.20	212.00	0	8,555	0.00%
2018/07/31	12	210.13	15	210.87	207.50	-3	8,416	-0.04%
2018/07/27	2	192.00	2	196.75	200.00	0	8,282	0.00%
2018/07/25	0	0.00	4	197.13	198.00	-4	8,355	-0.05%
2018/07/24	4	193.50	7	194.64	196.50	-3	8,395	-0.04%
2018/07/23	1	193.50	2	202.50	193.50	-1	8,447	-0.01%
2018/07/20	2	201.50	1	201.00	202.50	1	8,554	0.01%
2018/07/19	10	205.20	10	205.15	203.00	0	8,715	0.00%
2018/07/18	0	0.00	3	204.00	204.00	-3	8,977	-0.03%
2018/07/17	0	0.00	2	196.50	195.00	-2	8,872	-0.02%
2018/07/16	1	193.00	12	194.38	193.50	-11	9,126	-0.12%
2018/07/13	11	185.55	1	186.50	189.00	10	9,049	0.11%
2018/07/11	1	172.00	0	0.00	172.00	1	9,084	0.01%
2018/07/09	4	173.50	0	0.00	174.00	4	9,205	0.04%
2018/07/06	1	176.00	0	0.00	175.00	1	9,166	0.01%
2018/07/05	0	0.00	1	177.50	172.50	-1	9,139	-0.01%
2018/07/03	1	190.00	0	0.00	185.00	1	9,072	0.01%
2018/07/02	1	196.00	2	195.50	191.50	-1	9,031	-0.01%
2018/06/29	7	196.07	6	195.58	198.00	1	8,980	0.01%
2018/06/28	2	194.00	1	193.00	192.50	1	8,912	0.01%
2018/06/27	1	194.00	1	194.00	194.50	0	8,931	0.00%
2018/06/26	19	188.76	1	192.00	189.00	18	8,882	0.20%
2018/06/25	0	0.00	4	196.13	194.50	-4	8,843	-0.05%
2018/06/22	3	194.00	2	195.50	194.00	1	8,887	0.01%
2018/06/21	3	201.33	7	199.71	199.00	-4	8,896	-0.04%
2018/06/20	7	205.86	2	208.75	206.00	5	8,915	0.06%
2018/06/14	3	217.67	0	0.00	214.00	3	8,991	0.03%
2018/06/13	1	215.00	1	214.00	214.00	0	8,934	0.00%
2018/06/12	6	211.00	9	212.00	210.00	-3	8,924	-0.03%
2018/06/11	15	219.47	15	218.23	218.00	0	8,957	0.00%
2018/06/08	11	221.64	8	222.00	219.00	3	8,926	0.03%
2018/06/07	39	221.42	32	223.66	221.50	7	8,943	0.08%
2018/06/06	9	209.00	11	211.82	218.00	-2	8,714	-0.02%
2018/06/05	1	201.50	1	199.00	198.50	0	8,385	0.00%
2018/06/04	2	200.50	3	199.67	200.00	-1	8,484	-0.01%
2018/06/01	1	196.00	1	195.50	195.00	0	8,464	0.00%
2018/05/31	2	198.00	3	195.33	191.50	-1	8,511	-0.01%
2018/05/30	3	197.17	0	0.00	196.00	3	8,484	0.04%
2018/05/29	36	201.40	11	202.55	199.00	25	8,478	0.29%
2018/05/28	1	198.00	0	0.00	200.00	1	8,326	0.01%
2018/05/25	0	0.00	1	195.50	194.50	-1	8,379	-0.01%
2018/05/24	0	0.00	1	192.50	195.50	-1	8,425	-0.01%
2018/05/23	3	191.67	2	192.50	191.50	1	8,478	0.01%
2018/05/22	5	197.20	7	196.50	195.50	-2	8,546	-0.02%
2018/05/21	3	197.50	7	198.21	196.50	-4	8,659	-0.05%
2018/05/18	1	193.50	0	0.00	192.00	1	8,555	0.01%
2018/05/17	18	198.08	22	198.02	196.00	-4	8,596	-0.05%
2018/05/16	13	184.58	14	185.75	187.00	-1	8,314	-0.01%
2018/05/15	23	190.07	18	190.28	186.00	5	8,327	0.06%
2018/05/14	12	186.75	10	187.15	185.50	2	8,331	0.02%
2018/05/11	8	181.63	7	181.50	182.50	1	8,330	0.01%
2018/05/10	5	180.60	4	180.75	180.00	1	8,365	0.01%
2018/05/08	1	172.00	0	0.00	169.50	1	8,220	0.01%
2018/05/07	0	0.00	1	169.50	171.00	-1	8,486	-0.01%
2018/05/04	1	167.00	0	0.00	168.00	1	8,737	0.01%
2018/05/02	2	181.75	2	180.50	176.00	0	8,850	0.00%
2018/04/30	5	177.70	1	180.00	179.50	4	8,945	0.04%
2018/04/27	6	175.50	4	176.13	175.00	2	9,164	0.02%
2018/04/26	19	187.00	19	180.13	176.50	0	9,324	0.00%
2018/04/25	45	185.28	43	186.06	184.50	2	9,226	0.02%
2018/04/24	6	181.75	13	180.73	186.00	-7	9,094	-0.08%
2018/04/23	14	177.54	8	176.50	175.00	6	8,726	0.07%
2018/04/20	4	176.88	8	180.00	177.00	-4	8,723	-0.05%
2018/04/18	6	163.25	5	164.00	164.00	1	8,374	0.01%
2018/04/17	2	169.50	0	0.00	169.00	2	8,265	0.02%
2018/04/16	1	175.00	0	0.00	175.50	1	8,334	0.01%
2018/04/11	0	0.00	1	166.00	165.50	-1	8,560	-0.01%
2018/04/03	0	0.00	1	174.50	175.00	-1	8,465	-0.01%
2018/04/02	0	0.00	1	182.00	179.50	-1	8,490	-0.01%
2018/03/31	4	181.00	0	0.00	179.50	4	8,556	0.05%
2018/03/30	1	180.00	3	183.50	180.00	-2	8,644	-0.02%
2018/03/29	0	0.00	1	177.50	176.50	-1	8,818	-0.01%
2018/03/27	0	0.00	1	180.00	179.00	-1	8,879	-0.01%
2018/03/23	14	172.96	13	172.50	172.00	1	9,038	0.01%
2018/03/22	2	181.25	0	0.00	180.00	2	9,144	0.02%
2018/03/21	0	0.00	2	184.00	184.00	-2	9,056	-0.02%
2018/03/19	1	183.00	0	0.00	181.00	1	8,996	0.01%
2018/03/15	1	184.00	0	0.00	182.50	1	9,081	0.01%
2018/03/14	1	179.00	0	0.00	179.00	1	9,056	0.01%
2018/03/13	0	0.00	4	179.75	182.50	-4	9,168	-0.04%
2018/03/12	6	177.17	0	0.00	178.00	6	9,358	0.06%
2018/03/08	1	175.50	3	176.17	175.00	-2	9,333	-0.02%
2018/03/06	1	172.00	0	0.00	169.00	1	9,398	0.01%
2018/03/02	0	0.00	2	174.75	176.50	-2	9,541	-0.02%
2018/03/01	1	177.00	1	177.50	177.50	0	9,597	0.00%
2018/02/27	23	181.72	23	181.13	178.50	0	9,680	0.00%
2018/02/26	22	181.25	22	178.50	177.50	0	9,634	0.00%
2018/02/23	1	182.50	2	180.50	177.50	-1	9,644	-0.01%
2018/02/22	4	179.50	2	179.00	177.00	2	9,731	0.02%
2018/02/21	4	173.00	3	170.50	179.00	1	9,704	0.01%
2018/02/09	1	156.00	6	159.42	166.50	-5	9,775	-0.05%
2018/02/08	2	170.25	6	169.25	169.00	-4	9,733	-0.04%
2018/02/07	2	180.75	2	173.00	172.00	0	9,799	0.00%
2018/02/06	22	174.00	12	180.04	171.50	10	9,958	0.10%
2018/02/05	8	190.50	8	189.94	190.00	0	9,950	0.00%
2018/02/02	1	205.00	1	204.50	202.00	0	10,153	0.00%
2018/01/31	1	214.50	0	0.00	217.00	1	10,678	0.01%
2018/01/30	7	219.07	6	218.25	214.00	1	10,762	0.01%
2018/01/29	6	215.33	17	214.18	218.00	-11	10,715	-0.10%
2018/01/26	11	206.32	0	0.00	204.00	11	10,589	0.10%
2018/01/25	2	207.00	3	209.33	202.50	-1	10,655	-0.01%
2018/01/24	3	198.83	2	198.50	204.00	1	10,599	0.01%
2018/01/23	6	202.50	6	201.42	197.50	0	10,539	0.00%
2018/01/22	11	193.45	11	192.77	195.00	0	10,463	0.00%
2018/01/18	3	193.33	0	0.00	190.00	3	10,387	0.03%
2018/01/17	2	196.00	0	0.00	193.50	2	10,416	0.02%
2018/01/16	1	198.00	1	201.50	200.00	0	10,480	0.00%
2018/01/12	1	194.00	0	0.00	194.50	1	10,864	0.01%
2018/01/11	3	194.50	3	193.00	193.00	0	11,020	0.00%
2018/01/10	1	193.50	1	192.00	192.00	0	11,461	0.00%
2018/01/08	1	210.50	5	200.40	207.00	-4	11,654	-0.03%
2018/01/04	1	201.00	0	0.00	198.50	1	11,535	0.01%
2018/01/03	3	202.83	1	201.00	201.00	2	11,597	0.02%