GIS-KY (6456)-新百王券商分點個股進出

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
65.2
漲跌
▲2.5
漲幅
+3.99%
成交量
3,492張
產業
上市光電類股
768人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

GIS-KY (6456)籌碼相關－新百王券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新百王券商分點個股進出
新百王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
2024/05/15	0	0.00	10	65.30	65.20	-10	1,019	-0.98%
2024/05/06	1	63.60	0	0.00	62.90	1	942	0.11%
2024/04/22	0	0.00	1	56.20	56.30	-1	893	-0.11%
2024/04/19	3	56.50	0	0.00	56.40	3	892	0.34%
2024/04/16	5	57.50	5	58.00	57.20	0	873	0.00%
2024/04/01	0	0.00	1	59.80	60.50	-1	854	-0.12%
2024/03/29	1	61.50	0	0.00	60.80	1	905	0.11%
2024/03/28	4	60.83	5	61.02	60.00	-1	891	-0.11%
2024/03/27	10	56.30	10	56.75	57.40	0	838	0.00%
2024/03/18	2	56.10	0	0.00	56.80	2	949	0.21%
2024/03/14	0	0.00	11	56.50	56.30	-11	970	-1.13%
2024/03/12	0	0.00	10	57.30	57.40	-10	973	-1.03%
2024/03/08	5	56.20	5	56.10	56.10	0	973	0.00%
2024/03/07	5	57.30	0	0.00	56.70	5	969	0.52%
2024/03/06	5	58.80	0	0.00	58.50	5	970	0.52%
2024/03/05	8	58.95	0	0.00	59.00	8	984	0.81%
2024/03/04	3	58.80	5	59.20	59.20	-2	992	-0.20%
2024/03/01	4.1	57.80	0	0.00	58.00	4.1	1,011	0.40%
2024/02/29	7	57.56	5	57.80	58.20	2	1,035	0.19%
2024/02/27	15.1	58.27	0	0.00	58.10	15.1	1,068	1.41%
2024/02/23	5	61.70	0	0.00	61.00	5	1,138	0.44%
2024/02/22	0	0.00	10	62.50	62.30	-10	1,148	-0.87%
2024/02/21	5	61.60	0	0.00	61.80	5	1,177	0.42%
2024/02/16	0	0.00	5	61.60	61.50	-5	1,355	-0.37%
2024/02/15	0	0.00	5	60.80	60.80	-5	1,357	-0.37%
2024/02/05	5	60.20	0.1	60.80	60.20	5	1,377	0.36%
2024/02/02	5.3	61.41	0	0.00	61.20	5.3	1,372	0.38%
2024/02/01	5	62.40	0	0.00	62.10	5	1,363	0.37%
2024/01/29	1	64.30	0	0.00	64.10	1	1,364	0.07%
2024/01/25	0	0.00	1	64.70	64.50	-1	1,358	-0.07%
2024/01/22	0.1	64.30	5	63.80	63.80	-5	1,331	-0.37%
2024/01/18	0	0.00	7	63.40	62.80	-7	1,321	-0.53%
2024/01/17	5	62.30	0	0.00	62.30	5	1,318	0.38%
2024/01/16	7	63.10	10	63.40	63.10	-3	1,311	-0.23%
2024/01/15	5	63.60	10	63.50	63.20	-5	1,308	-0.38%
2024/01/12	5	62.90	0	0.00	62.50	5	1,309	0.38%
2024/01/11	5	62.70	15	63.10	63.40	-10	1,307	-0.77%
2024/01/10	7	63.09	0	0.00	62.50	7	1,310	0.53%
2024/01/09	9	63.76	0	0.00	63.60	9	1,305	0.69%
2024/01/08	6	64.83	10	65.50	64.70	-4	1,296	-0.31%
2024/01/04	2	64.20	0	0.00	64.00	2	1,284	0.16%
2024/01/03	13	65.74	0	0.00	65.30	13	1,281	1.01%
2024/01/02	2	66.20	0	0.00	66.60	2	1,270	0.16%
2023/12/28	0	0.00	8	65.90	66.40	-8	1,265	-0.63%
2023/12/26	0	0.00	4	68.90	66.10	-4	1,265	-0.32%
2023/12/22	5	67.30	5	66.60	66.50	0	1,205	0.00%
2023/12/18	10	66.90	0	0.00	66.60	10	1,201	0.83%
2023/12/15	12	65.77	10	67.80	66.90	2	1,185	0.17%
2023/12/13	22	64.90	25	63.60	63.60	-3	1,088	-0.28%
2023/12/12	0	0.00	2	64.90	64.90	-2	1,086	-0.18%
2023/12/11	0	0.00	0.1	63.40	63.40	-0.1	1,071	-0.01%
2023/12/05	0	0.00	3	64.47	64.60	-3	1,063	-0.28%
2023/12/01	4	65.18	5	65.10	65.30	-1	1,066	-0.09%
2023/11/29	13	66.30	3	66.63	66.30	10	1,040	0.96%
2023/11/28	1	67.00	0	0.00	66.80	1	1,037	0.10%
2023/11/24	0	0.00	2	66.55	66.80	-2	992	-0.20%
2023/11/15	0	0.00	1	59.30	61.30	-1	703	-0.14%
2023/11/14	0.1	56.70	0	0.00	56.80	0.1	655	0.01%
2023/11/09	0	58.80	0	0.00	59.10	0	645	0.00%
2023/10/18	1	58.00	0	0.00	58.30	1	792	0.13%
2023/10/05	0	0.00	1	59.40	59.00	-1	842	-0.12%
2023/10/03	1	59.00	1	59.70	59.00	0	871	0.00%
2023/09/28	0	0.00	1	59.80	59.00	-1	895	-0.11%
2023/09/27	1	59.80	0	0.00	59.30	1	898	0.11%
2023/09/26	0	0.00	1	61.20	61.00	-1	880	-0.11%
2023/09/25	1	60.70	0	0.00	60.70	1	884	0.11%
2023/09/22	0	0.00	5	60.60	60.70	-5	878	-0.57%
2023/09/07	0	63.40	0	0.00	62.70	0	1,050	0.00%
2023/09/01	0	0.00	1	62.90	63.10	-1	1,134	-0.09%
2023/08/31	1	62.00	0	0.00	61.90	1	1,221	0.08%
2023/08/30	0	0.00	1	62.50	62.40	-1	1,321	-0.08%
2023/08/28	1	61.40	0	0.00	60.90	1	1,343	0.07%
2023/08/25	0	0.00	1	62.00	61.80	-1	1,351	-0.07%
2023/08/24	1	62.20	0	0.00	61.50	1	1,367	0.07%
2023/08/14	2	64.53	0	0.00	63.90	2	1,427	0.14%
2023/08/09	0	0.00	2	67.30	68.00	-2	1,441	-0.14%
2023/08/08	1	66.10	0	0.00	66.30	1	1,441	0.07%
2023/08/07	0	0.00	2	67.10	67.20	-2	1,457	-0.14%
2023/08/02	2	66.60	1	67.00	66.60	1	1,479	0.07%
2023/07/31	1	68.40	0	0.00	67.60	1	1,561	0.06%
2023/07/28	1	68.10	1	69.00	68.80	0	1,572	0.00%
2023/07/27	0	0.00	1	68.70	68.40	-1	1,574	-0.06%
2023/07/24	2	66.80	2	65.90	68.00	0	1,561	0.00%
2023/07/21	3	67.20	6	67.08	66.90	-3	1,540	-0.19%
2023/07/19	0	68.40	0	0.00	67.80	0	1,541	0.00%
2023/07/18	0.1	69.50	0	0.00	68.50	0.1	1,542	0.01%
2023/07/13	0	0.00	3	69.40	69.00	-3	1,578	-0.19%
2023/07/12	0	0.00	1	69.30	69.00	-1	1,588	-0.06%
2023/07/11	3.6	68.72	0	0.00	68.70	3.6	1,626	0.22%
2023/07/10	4	69.18	3	68.60	68.70	1	1,621	0.06%
2023/07/06	0.1	72.60	0	0.00	72.10	0.1	1,573	0.01%
2023/07/05	0	0.00	6	73.60	73.50	-6	1,556	-0.39%
2023/07/04	3	73.10	0	0.00	73.10	3	1,549	0.19%
2023/07/03	0	0.00	8	73.50	73.40	-8	1,544	-0.52%
2023/06/29	2.1	72.97	1	72.90	72.80	1.1	1,548	0.07%
2023/06/28	0	73.40	1.6	73.54	73.50	-1.6	1,520	-0.10%
2023/06/27	1	73.10	0	0.00	73.10	1	1,520	0.07%
2023/06/21	2	74.60	1	74.80	74.60	1	1,495	0.07%
2023/06/19	1	74.50	0	0.00	74.20	1	1,474	0.07%
2023/06/16	1	74.50	0	0.00	74.40	1	1,455	0.07%
2023/06/14	1	76.20	0	0.00	75.60	1	1,430	0.07%
2023/06/13	2	76.45	1	77.20	76.20	1	1,420	0.07%
2023/06/09	1	74.00	1	74.70	74.80	0	1,345	0.00%
2023/06/08	3.1	75.07	1	74.90	74.50	2.1	1,340	0.16%
2023/06/07	2	75.70	0	0.00	75.60	2	1,353	0.15%
2023/06/06	2.1	76.61	0	0.00	76.70	2.1	1,323	0.16%
2023/06/05	33	79.77	5	77.74	79.80	28	1,248	2.24%
2023/06/01	5	74.20	0	0.00	74.50	5	1,154	0.43%
2023/05/31	16	73.50	0	0.00	73.50	16	1,144	1.40%
2023/05/30	1	73.20	6	73.22	73.30	-5	1,142	-0.44%
2023/05/29	2	75.40	1	75.80	75.40	1	1,138	0.09%
2023/05/26	1	74.80	0	0.00	74.40	1	1,118	0.09%
2023/05/25	0	0.00	2	75.30	75.30	-2	1,113	-0.18%
2023/05/24	1	75.40	1	76.30	75.60	0	1,114	0.00%
2023/05/22	1	75.90	1.2	76.40	76.00	-0.2	1,126	-0.02%
2023/05/17	1	74.30	0	0.00	74.50	1	1,143	0.09%
2023/05/15	0	74.20	0	0.00	73.40	0	1,112	0.00%
2023/05/11	1	75.80	0	0.00	75.10	1	1,101	0.09%
2023/05/10	1	75.80	1	76.30	76.60	0	1,108	0.00%
2023/05/09	5	76.58	2	77.05	76.50	3	1,111	0.27%
2023/05/08	0	0.00	9	76.91	77.50	-9	1,121	-0.80%
2023/05/05	3	77.30	0	0.00	77.10	3	1,086	0.28%
2023/05/03	0	79.80	0	0.00	79.20	0	1,064	0.00%
2023/04/26	1	79.10	1	79.60	79.30	0	1,102	0.00%
2023/04/25	2	79.30	0	0.00	78.90	2	1,108	0.18%
2023/04/24	2	80.65	1	81.60	80.50	1	1,119	0.09%
2023/04/21	1	80.80	3	81.53	80.80	-2	1,124	-0.18%
2023/04/20	4	81.98	1	83.00	81.60	3	1,128	0.27%
2023/04/19	5	82.82	0	0.00	82.20	5	1,145	0.44%
2023/04/18	0	0.00	6	83.95	83.80	-6	1,206	-0.50%
2023/04/17	5	83.06	1	83.00	82.70	4	1,217	0.33%
2023/04/14	1	84.30	1	84.00	83.80	0	1,240	0.00%
2023/04/07	1	81.90	0	0.00	82.30	1	1,244	0.08%
2023/03/31	1	82.60	0	0.00	82.00	1	1,256	0.08%
2023/03/27	2	83.00	0	0.00	82.80	2	1,301	0.15%
2023/03/24	1	83.20	2	83.45	83.40	-1	1,335	-0.07%
2023/03/22	0	0.00	0.1	82.83	82.40	-0.1	1,449	0.00%
2023/03/21	1	82.10	0	0.00	82.10	1	1,456	0.07%
2023/03/20	0	0.00	1	81.90	82.10	-1	1,465	-0.07%
2023/03/15	2	81.60	0	0.00	81.40	2	1,464	0.14%
2023/03/14	0	0.00	1	81.80	81.80	-1	1,487	-0.07%
2023/03/10	2	83.30	0	0.00	82.40	2	1,505	0.13%
2023/03/09	1	84.70	0	0.00	84.60	1	1,517	0.07%
2023/03/08	2	84.15	2	84.35	84.30	0	1,539	0.00%
2023/03/07	1	85.00	0	0.00	85.00	1	1,542	0.06%
2023/03/03	1	84.40	0	0.00	84.50	1	1,548	0.06%
2023/03/01	1	84.50	0	0.00	84.50	1	1,559	0.06%
2023/02/24	2	86.80	0	0.00	86.50	2	1,575	0.13%
2023/02/23	0	0.00	0.6	86.82	86.70	-0.6	1,625	-0.04%
2023/02/22	0	0.00	4	86.10	86.30	-4	1,694	-0.24%
2023/02/20	2	86.10	0	0.00	86.10	2	1,748	0.11%
2023/02/16	0	0.00	1	85.80	86.90	-1	1,737	-0.06%
2023/02/13	1	84.20	0	0.00	84.80	1	1,814	0.06%
2023/02/09	2	86.20	0	0.00	86.20	2	1,991	0.10%
2023/02/08	0	0.00	1	87.10	87.00	-1	2,073	-0.05%
2023/02/03	1	84.50	0	0.00	84.60	1	2,158	0.05%
2023/02/02	0	0.00	1	85.40	85.50	-1	2,153	-0.05%
2023/02/01	1	84.80	0	0.00	85.10	1	2,140	0.05%
2023/01/31	0	0.00	3	84.10	85.00	-3	2,127	-0.14%
2023/01/30	0	0.00	10	83.50	83.40	-10	2,112	-0.47%
2023/01/17	0	0.00	1	82.10	82.10	-1	2,120	-0.05%
2023/01/16	2	82.00	10	81.90	81.70	-8	2,139	-0.37%
2023/01/13	3	82.20	4	81.40	81.50	-1	2,163	-0.05%
2023/01/12	26	81.45	25	81.70	81.30	1	2,209	0.05%
2023/01/10	3	83.20	2	82.90	82.90	1	2,256	0.04%
2023/01/09	1	83.50	0	0.00	83.80	1	2,275	0.04%
2023/01/06	2	82.55	2	83.70	83.90	0	2,282	0.00%
2023/01/05	1	85.20	0	0.00	85.60	1	2,227	0.04%
2022/12/26	0	0.00	2	92.90	92.50	-2	2,317	-0.09%
2022/12/20	1	92.90	1	93.30	93.30	0	2,459	0.00%
2022/12/19	1	93.60	0	0.00	94.30	1	2,471	0.04%
2022/12/15	0	0.00	1	93.50	93.50	-1	2,550	-0.04%
2022/12/14	0	0.00	3	92.43	95.60	-3	2,512	-0.12%
2022/12/13	1	91.00	1	92.00	91.10	0	2,433	0.00%
2022/12/12	0	0.00	1	91.60	91.40	-1	2,429	-0.04%
2022/12/07	2	91.00	0	0.00	90.50	2	2,432	0.08%
2022/12/06	3	91.63	3	92.40	91.70	0	2,420	0.00%
2022/12/05	0	0.00	10	92.10	92.00	-10	2,397	-0.42%
2022/11/30	2	87.10	0	0.00	88.90	2	2,329	0.09%
2022/11/29	0	0.00	8	85.90	87.10	-8	2,317	-0.35%
2022/11/25	8	87.16	0	0.00	86.80	8	2,290	0.35%
2022/11/21	2	90.60	2	90.80	89.60	0	2,244	0.00%
2022/11/17	0	0.00	1	89.50	89.20	-1	2,153	-0.05%
2022/11/15	1	87.00	0	0.00	87.80	1	2,185	0.05%
2022/11/14	4	87.30	0	0.00	87.60	4	2,285	0.18%
2022/11/07	1	87.20	1	86.90	85.70	0	2,137	0.00%
2022/11/04	0.6	83.53	0	0.00	85.00	0.6	2,025	0.03%
2022/11/03	1	84.60	6	82.92	85.70	-5	1,940	-0.26%
2022/11/02	2	80.75	0	0.00	80.30	2	1,823	0.11%
2022/11/01	2	77.60	0	0.00	77.50	2	1,803	0.11%
2022/10/28	1	78.80	3	78.53	77.90	-2	1,789	-0.11%
2022/10/26	1	79.20	1	79.50	79.10	0	1,782	0.00%
2022/10/24	0	0.00	6	83.15	82.00	-6	1,762	-0.34%
2022/10/21	17	82.20	11	81.69	81.60	6	1,741	0.34%
2022/10/20	37	83.68	56	82.45	82.10	-19	1,712	-1.11%
2022/10/19	33	84.35	14	84.19	83.90	19	1,658	1.15%
2022/10/14	1	80.00	2	80.45	81.60	-1	1,530	-0.07%
2022/10/12	1	79.60	0	0.00	79.60	1	1,480	0.07%
2022/10/07	0	0.00	7	84.21	84.70	-7	1,428	-0.49%
2022/10/05	1	81.50	0	0.00	81.80	1	1,349	0.07%
2022/10/04	1	81.30	0	0.00	81.70	1	1,348	0.07%
2022/10/03	0	0.00	4	79.50	79.50	-4	1,340	-0.30%
2022/09/23	34	83.78	30	82.90	82.00	4	1,180	0.34%
2022/09/22	1	78.30	1	79.70	79.50	0	1,072	0.00%
2022/09/06	1	78.00	0	0.00	78.10	1	1,123	0.09%
2022/09/01	4	79.80	3	80.23	79.80	1	1,110	0.09%
2022/08/23	1	81.20	1	80.90	81.50	0	1,097	0.00%
2022/08/22	22	82.67	18	82.64	81.40	4	1,105	0.36%
2022/08/19	3	83.03	10	81.24	83.60	-7	1,037	-0.67%
2022/08/17	1	76.80	0	0.00	76.80	1	930	0.11%
2022/08/16	1	76.00	4	76.20	77.10	-3	932	-0.32%
2022/08/12	3	75.90	0	0.00	77.00	3	914	0.33%
2022/08/11	1	74.20	3	75.93	76.60	-2	904	-0.22%
2022/08/10	0.1	74.10	0	0.00	73.80	0.1	894	0.01%
2022/08/08	2	74.60	3	74.10	74.10	-1	902	-0.11%
2022/08/05	1	75.80	0	0.00	75.80	1	906	0.11%
2022/08/04	2	73.75	2	74.30	74.60	0	940	0.00%
2022/08/02	1	76.10	0	0.00	75.00	1	998	0.10%
2022/07/21	0	0.00	1	76.90	77.30	-1	1,004	-0.10%
2022/07/14	0	0.00	3	73.83	75.60	-3	1,016	-0.30%
2022/07/13	3	72.43	1	73.00	72.90	2	1,017	0.20%
2022/07/12	1	73.10	1	72.50	71.80	0	1,004	0.00%
2022/07/11	0	0.00	3	74.20	74.50	-3	991	-0.30%
2022/07/08	1	72.20	0	0.00	72.50	1	979	0.10%
2022/07/07	3	71.40	3	72.27	72.10	0	970	0.00%
2022/07/05	2	71.60	1	71.60	72.60	1	950	0.11%
2022/07/01	1	74.10	0	0.00	72.10	1	953	0.10%
2022/06/30	0	0.00	1	76.70	76.50	-1	941	-0.11%
2022/06/28	3	78.93	0	0.00	78.40	3	942	0.32%
2022/06/27	1	79.80	4.5	79.16	79.90	-3.5	966	-0.36%
2022/06/22	3.5	77.14	0	0.00	75.90	3.5	986	0.35%
2022/06/21	1	78.80	0	0.00	79.10	1	979	0.10%
2022/06/16	2	81.40	0	0.00	80.50	2	975	0.21%
2022/06/01	8	88.50	0	0.00	88.10	8	1,104	0.72%
2022/05/31	1	87.60	10	88.10	90.90	-9	1,086	-0.83%
2022/05/30	10	91.49	1	91.80	92.50	9	1,046	0.86%
2022/05/26	1	88.90	1	87.90	89.00	0	1,017	0.00%
2022/05/19	0	0.00	1	83.40	84.00	-1	1,075	-0.09%
2022/05/18	1	84.60	0	0.00	84.50	1	1,075	0.09%
2022/05/17	0	0.00	1	83.10	84.00	-1	1,070	-0.09%
2022/05/16	1	82.40	0	0.00	82.40	1	1,064	0.09%
2022/05/11	1	84.00	1	83.50	83.40	0	1,045	0.00%
2022/05/10	2	86.80	0	0.00	86.50	2	1,023	0.20%
2022/04/27	1	91.10	1	91.80	91.70	0	1,005	0.00%
2022/04/26	0	0.00	1	94.00	93.40	-1	1,004	-0.10%
2022/04/25	1	93.20	0	0.00	92.40	1	1,007	0.10%
2022/04/15	0	0.00	2	93.90	93.50	-2	1,044	-0.19%
2022/03/21	0	0.00	2	95.30	96.00	-2	1,247	-0.16%
2022/03/18	0	0.00	1	94.00	93.10	-1	1,230	-0.08%
2022/03/10	0	0.00	10	93.70	94.00	-10	1,270	-0.79%
2022/03/08	10	93.63	0	0.00	94.10	10	1,259	0.79%
2022/03/07	3	91.03	0	0.00	91.50	3	1,247	0.24%
2022/02/25	2	88.70	0	0.00	90.00	2	1,244	0.16%
2022/02/24	0.1	90.50	0	0.00	89.60	0.1	1,226	0.01%
2022/02/23	0.1	91.80	0	0.00	91.30	0.1	1,208	0.01%
2022/02/22	0.2	92.15	0	0.00	91.80	0.2	1,244	0.02%
2022/02/16	0.1	94.00	0	0.00	93.50	0.1	1,295	0.01%
2022/01/26	3	95.20	4	95.50	95.10	-1	1,414	-0.07%
2022/01/21	1	98.00	0	0.00	98.00	1	1,439	0.07%
2022/01/18	3	100.33	2	101.50	100.50	1	1,461	0.07%
2022/01/14	2	98.70	0	0.00	98.30	2	1,460	0.14%
2022/01/13	0	0.00	1	101.00	100.50	-1	1,437	-0.07%
2022/01/10	3	102.50	3	101.67	102.00	0	1,437	0.00%
2022/01/07	1	105.50	2	103.00	103.00	-1	1,433	-0.07%
2022/01/06	3	105.00	1	104.50	105.00	2	1,416	0.14%
2022/01/05	1	103.00	0	0.00	103.00	1	1,361	0.07%
2022/01/04	1	102.00	1	102.00	102.00	0	1,334	0.00%
2022/01/03	2	101.50	0	0.00	101.50	2	1,336	0.15%
2021/12/30	0	0.00	2	102.00	102.00	-2	1,329	-0.15%
2021/12/29	1	102.00	0	0.00	102.00	1	1,336	0.07%
2021/12/16	1	103.50	0	0.00	103.50	1	1,242	0.08%
2021/12/13	0	0.00	1	102.00	101.00	-1	1,231	-0.08%
2021/12/10	0	0.00	1	103.50	104.00	-1	1,224	-0.08%
2021/12/03	0	0.00	2	103.50	104.50	-2	1,209	-0.17%
2021/12/01	5	104.50	0	0.00	104.50	5	1,199	0.42%
2021/11/26	5	99.50	1	99.60	99.60	4	1,185	0.34%
2021/11/25	0	0.00	7	101.00	101.00	-7	1,179	-0.59%
2021/11/23	1	102.00	0	0.00	101.50	1	1,166	0.09%
2021/11/19	5	104.20	0	0.00	103.50	5	1,161	0.43%
2021/11/09	0	0.00	10	99.85	100.00	-10	1,220	-0.82%
2021/11/02	0	0.00	4	99.40	98.00	-4	1,292	-0.31%
2021/10/28	8	98.53	11	98.55	98.60	-3	1,288	-0.23%
2021/10/26	1	95.90	1	95.10	95.30	0	1,329	0.00%
2021/10/21	0.5	94.50	0	0.00	94.00	0.5	1,421	0.04%
2021/10/20	0	0.00	1	94.90	94.10	-1	1,450	-0.07%
2021/10/19	1	93.60	3	94.90	94.00	-2	1,472	-0.14%
2021/10/14	0.2	93.40	5	91.70	91.70	-4.8	1,620	-0.30%
2021/10/13	0	0.00	2	90.60	90.60	-2	1,622	-0.12%
2021/10/12	2	93.30	3	94.90	92.40	-1	1,647	-0.06%
2021/10/08	0	0.00	7	95.01	94.70	-7	1,741	-0.40%
2021/10/07	1	94.10	0	0.00	93.90	1	1,949	0.05%
2021/10/04	0	0.00	3	92.77	92.70	-3	2,047	-0.15%
2021/10/01	0	0.00	3	94.00	92.30	-3	2,071	-0.14%
2021/09/24	2	99.80	0	0.00	99.80	2	2,338	0.09%
2021/09/22	2	98.70	0	0.00	98.30	2	2,927	0.07%
2021/09/16	0	0.00	1	100.00	100.50	-1	3,004	-0.03%
2021/09/15	2	99.40	0	0.00	99.30	2	3,067	0.07%
2021/09/13	2	100.50	1	101.00	100.00	1	3,156	0.03%
2021/09/10	15	101.83	0	0.00	102.00	15	3,188	0.47%
2021/09/09	8	102.00	0	0.00	101.50	8	3,259	0.25%
2021/09/08	1	101.50	1	100.50	100.50	0	3,294	0.00%
2021/09/07	0	0.00	1	104.50	103.50	-1	3,305	-0.03%
2021/09/06	1.1	108.32	1	106.00	106.00	0.1	3,315	0.00%
2021/09/01	10	110.50	0	0.00	110.50	10	3,347	0.30%
2021/08/30	2	108.00	0	0.00	108.00	2	3,502	0.06%
2021/08/27	0	0.00	2	107.25	108.00	-2	3,533	-0.06%
2021/08/26	0	0.00	2	107.25	107.50	-2	3,560	-0.06%
2021/08/25	2	109.00	0	0.00	109.00	2	3,711	0.05%
2021/08/20	1	103.50	1	104.00	103.50	0	3,873	0.00%
2021/08/19	0	0.00	4	102.25	101.50	-4	3,890	-0.10%
2021/08/17	1	107.50	2	104.25	104.00	-1	3,907	-0.03%
2021/08/16	1	107.00	0.1	107.50	107.50	0.9	3,914	0.02%
2021/08/13	3	112.67	5	113.40	112.00	-2	3,897	-0.05%
2021/08/12	6	114.92	3	115.67	114.00	3	3,876	0.08%
2021/08/11	4	107.88	2	106.50	106.50	2	3,793	0.05%
2021/08/10	1	109.00	1	110.00	110.00	0	3,807	0.00%
2021/08/09	2	111.75	2	110.00	110.00	0	3,824	0.00%
2021/08/04	2	113.75	20	113.38	113.50	-18	4,000	-0.45%
2021/08/03	1	113.00	1	114.00	114.00	0	4,071	0.00%
2021/08/02	2	113.50	2	113.50	113.50	0	4,094	0.00%
2021/07/30	0	0.00	10	118.00	116.50	-10	4,069	-0.25%
2021/07/29	0	0.00	1	119.50	118.50	-1	4,076	-0.02%
2021/07/28	3	116.83	3	117.17	118.00	0	4,088	0.00%
2021/07/27	21	121.10	0	0.00	120.00	21	4,106	0.51%
2021/07/26	2	122.75	30	122.33	124.00	-28	4,110	-0.68%
2021/07/23	20	121.00	1	122.00	121.50	19	4,110	0.46%
2021/07/22	1	123.50	26.2	123.97	123.00	-25.2	4,128	-0.61%
2021/07/21	6	118.67	9	120.50	117.00	-3	4,135	-0.07%
2021/07/20	26.2	119.74	1	118.50	118.50	25.2	4,137	0.61%
2021/07/19	2	122.50	0	0.00	122.00	2	4,137	0.05%
2021/07/16	2	122.25	0	0.00	123.50	2	4,234	0.05%
2021/07/15	14	123.93	3	123.00	123.00	11	4,344	0.25%
2021/07/14	5.4	128.07	14	125.43	128.00	-8.6	4,392	-0.20%
2021/07/13	8	122.19	2	123.50	122.50	6	4,417	0.14%
2021/07/12	2	122.00	0	0.00	122.00	2	4,420	0.05%
2021/07/09	3	122.00	0	0.00	121.50	3	4,396	0.07%
2021/07/08	1	123.00	0	0.00	123.00	1	4,414	0.02%
2021/07/07	3	121.50	2	121.00	121.50	1	4,409	0.02%
2021/07/06	11	122.18	11	124.82	122.00	0	4,404	0.00%
2021/07/05	5	125.00	18.1	124.97	125.50	-13.1	4,371	-0.30%
2021/07/02	0	0.00	2	121.50	122.00	-2	4,331	-0.05%
2021/07/01	16	125.59	3	121.50	121.50	13	4,310	0.30%
2021/06/30	31	124.29	7.8	123.63	123.50	23.2	4,217	0.55%
2021/06/29	11.8	121.97	11	122.23	123.50	0.8	3,980	0.02%
2021/06/28	0	0.00	4	111.88	112.50	-4	3,692	-0.11%
2021/06/25	10	112.25	0	0.00	114.00	10	3,720	0.27%
2021/06/24	11	111.59	0	0.00	111.00	11	3,697	0.30%
2021/06/23	12	109.67	12	110.29	110.00	0	3,667	0.00%
2021/06/22	0	0.00	2	108.00	108.50	-2	3,669	-0.05%
2021/06/21	3	105.33	2	105.50	105.50	1	3,627	0.03%
2021/06/18	1	108.50	1	107.00	108.50	0	3,677	0.00%
2021/06/17	3	106.00	10	106.00	106.50	-7	3,636	-0.19%
2021/06/10	0	0.00	1	104.00	105.00	-1	3,790	-0.03%
2021/06/08	12	105.21	0	0.00	104.00	12	3,912	0.31%
2021/06/07	14	102.18	16	103.56	108.00	-2	3,962	-0.05%
2021/06/04	3	103.83	0	0.00	102.50	3	4,095	0.07%
2021/06/03	3	103.17	6	102.83	103.00	-3	4,345	-0.07%
2021/06/02	14	105.71	1	104.50	104.00	13	4,383	0.30%
2021/06/01	12	105.88	28	103.46	108.00	-16	4,304	-0.37%
2021/05/31	3	99.20	0	0.00	98.40	3	4,251	0.07%
2021/05/28	9	98.30	0	0.00	97.50	9	4,222	0.21%
2021/05/25	0	0.00	1	99.80	99.10	-1	4,220	-0.02%
2021/05/24	3	96.63	4	95.80	98.10	-1	4,214	-0.02%
2021/05/19	1	93.20	1	94.50	94.60	0	4,217	0.00%
2021/05/18	1	95.30	1	95.79	96.00	0	4,219	0.00%
2021/05/17	1	88.80	2	89.20	89.10	-1	4,222	-0.02%
2021/05/14	1	95.50	1	93.50	93.50	0	4,194	0.00%
2021/05/12	10	100.15	2	93.00	92.30	8	4,101	0.20%
2021/05/11	4	106.00	3	107.00	102.50	1	3,983	0.03%
2021/05/10	10	113.60	0	0.00	113.00	10	3,907	0.26%
2021/05/07	0	0.00	3	116.50	117.50	-3	3,902	-0.08%
2021/05/06	8	113.44	7	114.00	113.50	1	3,925	0.03%
2021/05/05	5	118.70	4	117.13	116.50	1	3,944	0.03%
2021/05/04	1	115.50	10	115.60	116.00	-9	3,955	-0.23%
2021/05/03	13	121.69	7	123.07	121.00	6	3,921	0.15%
2021/04/29	7	123.79	29	126.36	123.50	-22	3,922	-0.56%
2021/04/28	1	126.00	12	125.71	127.00	-11	3,919	-0.28%
2021/04/27	0	0.00	10	124.90	127.50	-10	3,929	-0.25%
2021/04/26	14	122.29	1	122.50	122.50	13	3,878	0.34%
2021/04/23	1	123.00	0	0.00	123.00	1	3,862	0.03%
2021/04/22	4	126.25	2	125.00	123.00	2	3,950	0.05%
2021/04/21	34	128.97	1.1	128.07	128.00	33	4,004	0.82%
2021/04/20	5	135.90	34.4	135.49	136.00	-29.4	3,898	-0.75%
2021/04/19	12	130.71	137	132.46	134.00	-125	3,783	-3.30%	大賣/鉅額交易
2021/04/16	1	125.00	0	0.00	125.00	1	3,581	0.03%
2021/04/15	1	122.50	0	0.00	122.50	1	3,569	0.03%
2021/04/12	0.1	122.00	0	0.00	120.00	0.1	3,879	0.00%
2021/04/08	1	125.00	0	0.00	125.00	1	3,886	0.03%
2021/04/07	0	0.00	1	125.00	124.00	-1	3,884	-0.03%
2021/04/06	10	124.00	0	0.00	124.00	10	3,883	0.26%
2021/04/01	8.1	123.01	4	124.00	123.50	4.1	3,887	0.10%
2021/03/31	0.1	126.00	2	125.50	125.50	-2	3,869	-0.05%
2021/03/30	128	128.50	0	0.00	128.00	128	3,847	3.33%	大買/鉅額交易
2021/03/26	7	125.50	0	0.00	126.50	7	3,788	0.18%
2021/03/25	7	128.50	0	0.00	127.50	7	3,772	0.19%
2021/03/24	0	0.00	1	126.00	126.00	-1	3,731	-0.03%
2021/03/23	9	127.78	9	126.78	126.50	0	3,721	0.00%
2021/03/22	1	126.00	11	126.09	126.50	-10	3,646	-0.27%
2021/03/19	1	125.00	1	125.50	126.00	0	3,650	0.00%
2021/03/18	0	0.00	1	126.00	126.00	-1	3,640	-0.03%
2021/03/17	2	124.00	0	0.00	124.00	2	3,625	0.06%
2021/03/16	4	125.88	1.2	123.75	123.00	2.8	3,601	0.08%
2021/03/15	3	128.50	42	128.49	129.50	-39	3,546	-1.10%
2021/03/12	45	126.70	4	128.75	127.00	41	3,554	1.15%
2021/03/11	2	126.25	1.2	126.58	128.00	0.8	3,526	0.02%
2021/03/10	19.4	122.94	17	123.35	127.00	2.4	3,451	0.07%
2021/03/09	29	122.79	36	123.07	123.00	-7	3,259	-0.21%
2021/02/18	6	109.00	7	108.64	109.50	-1	3,109	-0.03%
2021/02/17	0	0.00	1	108.50	108.50	-1	3,109	-0.03%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/01/29	2	116.25	4	113.63	112.50	-2	3,301	-0.06%
2021/01/28	1	115.50	0	0.00	115.50	1	3,295	0.03%
2021/01/27	0	0.00	1	119.00	118.50	-1	3,314	-0.03%
2021/01/26	1	118.50	0	0.00	115.50	1	3,302	0.03%
2021/01/25	1	115.50	0	0.00	116.50	1	3,325	0.03%
2021/01/19	2	118.25	1	118.00	117.50	1	3,320	0.03%
2021/01/18	1	118.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	5	122.00	3	123.00	118.50	2	3,295	0.06%
2021/01/14	4	124.13	5	122.40	124.50	-1	3,177	-0.03%
2021/01/12	0	0.00	2	119.25	117.50	-2	3,018	-0.07%
2021/01/11	0	0.00	28	118.50	119.00	-28	3,012	-0.93%
2021/01/08	0	0.00	1	120.00	117.50	-1	2,992	-0.03%
2021/01/07	5	120.10	0	0.00	119.00	5	2,966	0.17%
2021/01/06	8.3	122.58	23	123.04	119.50	-14.7	2,952	-0.50%
2020/12/30	17	114.50	0	0.00	114.50	17	2,644	0.64%
2020/12/21	1	111.50	0	0.00	111.50	1	2,716	0.04%
2020/12/16	0	0.00	2	110.50	112.00	-2	2,753	-0.07%
2020/12/15	3	109.17	0	0.00	109.00	3	2,757	0.11%
2020/12/09	6	116.08	1	116.50	116.50	5	2,928	0.17%
2020/12/03	36	117.46	2	118.50	116.50	34	2,823	1.20%
2020/12/02	5	118.50	0	0.00	118.50	5	2,858	0.17%
2020/12/01	2	116.50	3	116.83	118.00	-1	2,921	-0.03%
2020/11/30	1	114.00	0	0.00	113.50	1	2,918	0.03%
2020/11/26	1	114.50	3	112.00	115.00	-2	3,599	-0.06%
2020/11/25	4	111.00	1	110.50	110.50	3	3,624	0.08%
2020/11/24	1	111.00	0	0.00	111.50	1	3,761	0.03%
2020/11/23	0	0.00	1	111.00	111.00	-1	3,819	-0.03%
2020/11/20	2	110.50	4	111.13	110.00	-2	3,816	-0.05%
2020/11/19	2	109.50	0	0.00	109.50	2	3,830	0.05%
2020/11/18	0	0.00	10	109.50	110.00	-10	3,880	-0.26%
2020/11/17	11	110.50	1	111.00	110.00	10	3,976	0.25%
2020/11/13	4	107.13	4	108.38	108.00	0	4,365	0.00%
2020/11/11	0	0.00	1	111.00	111.00	-1	4,484	-0.02%
2020/11/10	0	0.00	4	112.00	110.00	-4	4,617	-0.09%
2020/11/09	7	111.21	1	110.50	111.00	6	4,731	0.13%
2020/11/06	2	115.75	5	114.60	114.50	-3	4,700	-0.06%
2020/11/02	0	0.00	1	113.50	110.50	-1	5,623	-0.02%
2020/10/30	2	114.00	0	0.00	113.50	2	5,708	0.04%
2020/10/28	0	0.00	1	116.00	116.50	-1	5,863	-0.02%
2020/10/26	0	0.00	4	120.00	120.00	-4	6,258	-0.06%
2020/10/23	0	0.00	3	122.50	122.00	-3	6,388	-0.05%
2020/10/19	0	0.00	3	121.50	122.00	-3	7,645	-0.04%
2020/10/16	2	121.00	2	121.50	121.00	0	8,560	0.00%
2020/10/12	2	122.00	2	122.50	122.50	0	9,860	0.00%
2020/10/07	4	127.50	4	127.25	127.50	0	10,055	0.00%
2020/10/06	2	127.00	2	127.75	127.50	0	10,192	0.00%
2020/09/29	1	124.50	1	125.00	125.00	0	10,374	0.00%
2020/09/28	3	125.00	3	123.67	125.00	0	10,511	0.00%
2020/09/25	4	121.50	3	122.50	122.00	1	10,639	0.01%
2020/09/24	3	122.83	2	124.00	122.50	1	10,775	0.01%
2020/09/23	11	129.00	2	130.00	128.50	9	10,755	0.08%
2020/09/22	10	129.95	4	129.63	129.50	6	10,872	0.06%
2020/09/17	6	135.83	7	136.71	134.00	-1	10,952	-0.01%
2020/09/16	2	134.75	19	134.53	134.50	-17	10,910	-0.16%
2020/09/15	0	0.00	1	133.50	134.00	-1	10,929	-0.01%
2020/09/14	9	127.39	8	128.50	131.50	1	10,917	0.01%
2020/09/11	1	129.00	1	130.50	129.50	0	10,981	0.00%
2020/09/09	0	0.00	1	129.00	131.50	-1	11,193	-0.01%
2020/09/08	3	131.33	2	131.50	130.00	1	11,225	0.01%
2020/09/07	11	133.32	6	135.67	131.50	5	11,287	0.04%
2020/09/04	22	129.86	24	132.48	135.00	-2	11,405	-0.02%
2020/09/03	12	133.17	10	133.60	131.50	2	11,350	0.02%
2020/09/02	50	134.89	42	134.14	134.00	8	11,328	0.07%
2020/09/01	28	137.93	44	138.06	137.50	-16	11,275	-0.14%
2020/08/31	7	129.00	0	0.00	130.00	7	10,796	0.06%
2020/08/28	0	0.00	13	130.85	131.50	-13	10,889	-0.12%
2020/08/26	8	124.50	0	0.00	124.50	8	11,319	0.07%
2020/08/25	1	123.00	0	0.00	126.00	1	11,620	0.01%
2020/08/24	1	121.00	1	122.00	122.50	0	11,772	0.00%
2020/08/21	2	118.75	1	119.50	121.50	1	11,874	0.01%
2020/08/20	6	117.67	8	116.75	116.00	-2	11,894	-0.02%
2020/08/19	5	122.80	9	125.39	122.50	-4	11,893	-0.03%
2020/08/18	15	129.30	3	131.83	129.00	12	12,032	0.10%
2020/08/17	1	137.00	0	0.00	134.50	1	12,393	0.01%
2020/08/14	8	135.50	1	136.00	135.00	7	12,593	0.06%
2020/08/13	0	0.00	6	134.17	133.50	-6	12,455	-0.05%
2020/08/12	2	132.25	4	132.50	132.50	-2	12,325	-0.02%
2020/08/11	0	0.00	2	133.00	131.50	-2	12,285	-0.02%
2020/08/10	1	131.00	1	131.50	132.00	0	12,368	0.00%
2020/08/07	48	136.16	42	131.57	129.50	6	12,267	0.05%
2020/08/06	9	131.00	12	131.50	133.50	-3	11,784	-0.03%
2020/08/05	12	136.29	15	135.83	136.00	-3	11,551	-0.03%
2020/08/04	3	132.83	3	135.00	135.50	0	11,474	0.00%
2020/08/03	1	137.00	0	0.00	133.50	1	11,398	0.01%
2020/07/31	31	136.61	41	136.99	137.50	-10	11,367	-0.09%
2020/07/30	3	131.00	6	131.58	132.00	-3	11,039	-0.03%
2020/07/29	12	130.75	13	131.19	131.00	-1	10,973	-0.01%
2020/07/28	20	132.13	21	131.81	128.50	-1	10,858	-0.01%
2020/07/27	44	136.00	39	137.65	134.50	5	10,603	0.05%
2020/07/24	32	137.97	36	139.79	134.00	-4	10,429	-0.04%
2020/07/23	58	137.70	51	139.30	139.50	7	10,057	0.07%
2020/07/22	51	134.14	42	135.76	136.50	9	9,822	0.09%
2020/07/21	21	127.24	38	126.84	130.00	-17	8,920	-0.19%
2020/07/20	4.3	119.09	1	121.50	118.50	3.3	8,419	0.04%
2020/07/17	13	120.31	39	120.10	118.00	-26	8,331	-0.31%
2020/07/16	28	118.54	51	118.28	122.00	-23	8,114	-0.28%
2020/07/15	13	117.27	14	116.29	115.50	-1	7,685	-0.01%
2020/07/14	19	114.89	1	112.50	112.50	18	7,591	0.24%
2020/07/13	1	113.50	8	114.06	117.50	-7	7,548	-0.09%
2020/07/10	15	113.40	1	114.00	111.50	14	7,434	0.19%
2020/07/09	3	116.17	1	116.00	115.00	2	7,393	0.03%
2020/07/08	1	116.00	1	116.50	116.50	0	7,346	0.00%
2020/07/07	6	115.50	2	117.50	115.00	4	7,287	0.05%
2020/07/06	16	119.97	9	121.67	119.50	7	7,182	0.10%
2020/07/03	10	117.60	14	119.54	120.00	-4	7,072	-0.06%
2020/07/02	2	114.50	12	114.71	115.50	-10	6,943	-0.14%
2020/07/01	18	116.42	16	115.00	116.00	2	6,917	0.03%
2020/06/30	3	111.00	2	112.00	112.50	1	6,796	0.01%
2020/06/29	5	110.40	3	110.00	110.00	2	6,779	0.03%
2020/06/24	0	0.00	1	112.00	112.00	-1	6,751	-0.01%
2020/06/22	1	111.00	19	111.00	110.50	-18	6,764	-0.27%
2020/06/19	0	0.00	1	111.00	111.00	-1	6,750	-0.01%
2020/06/18	6	113.25	4	112.13	114.00	2	6,698	0.03%
2020/06/17	5	108.70	10	109.75	108.50	-5	6,578	-0.08%
2020/06/16	2	110.00	0	0.00	111.00	2	6,491	0.03%
2020/06/15	2	113.25	7	113.14	111.50	-5	6,449	-0.08%
2020/06/12	4	111.25	4	112.00	112.00	0	6,411	0.00%
2020/06/11	13	115.85	5	116.60	113.00	8	6,364	0.13%
2020/06/10	9	120.39	4	121.00	119.50	5	6,260	0.08%
2020/06/09	9	122.11	1	122.50	121.50	8	6,260	0.13%
2020/06/08	6	123.75	18	123.47	121.00	-12	6,264	-0.19%
2020/06/05	46	121.47	26	121.67	121.50	20	6,155	0.32%
2020/06/04	17	121.24	13	121.50	120.50	4	6,077	0.07%
2020/06/03	75	122.51	74	123.06	124.50	1	5,954	0.02%
2020/06/02	14	120.57	15	118.57	123.00	-1	5,747	-0.02%
2020/06/01	28	116.79	18	118.11	116.00	10	5,326	0.19%
2020/05/29	15	113.87	20	113.40	113.50	-5	5,002	-0.10%
2020/05/28	28	113.84	19	112.58	109.00	9	4,810	0.19%
2020/05/27	8	113.38	6	112.33	112.00	2	4,665	0.04%
2020/05/26	19	114.58	15	114.33	114.00	4	4,554	0.09%
2020/05/25	33	114.11	35	113.57	116.50	-2	4,357	-0.05%
2020/05/22	61	107.93	57	108.62	107.50	4	3,983	0.10%
2020/05/21	13	103.65	12	103.63	104.50	1	3,506	0.03%
2020/05/20	7	94.93	7	95.40	95.10	0	3,249	0.00%
2020/05/19	12	95.33	11	95.18	94.90	1	3,248	0.03%
2020/05/18	6	96.25	8	95.86	94.60	-2	3,298	-0.06%
2020/05/15	13	100.96	6	100.15	97.80	7	3,285	0.21%
2020/05/14	0	0.00	2	100.10	102.00	-2	3,105	-0.06%
2020/05/13	5	97.70	3	99.00	99.00	2	3,034	0.07%
2020/05/12	4	99.00	10	98.80	98.80	-6	3,018	-0.20%
2020/05/11	17	99.76	11	98.84	99.00	6	3,002	0.20%
2020/05/08	6	97.10	6	97.58	97.30	0	2,944	0.00%
2020/05/07	7	95.66	8	93.81	95.80	-1	2,923	-0.03%
2020/05/06	1	95.10	0	0.00	94.30	1	2,866	0.03%
2020/05/05	1	96.80	4	95.78	95.50	-3	2,860	-0.10%
2020/05/04	0	0.00	1	93.10	95.80	-1	2,839	-0.04%
2020/04/30	3	95.90	3	95.60	95.60	0	2,816	0.00%
2020/04/29	2	95.55	2	93.60	95.20	0	2,813	0.00%
2020/04/27	19	93.62	7	93.21	92.90	12	2,796	0.43%
2020/04/24	0	0.00	1	88.80	90.30	-1	2,685	-0.04%
2020/04/23	1	88.30	0	0.00	88.40	1	2,680	0.04%
2020/04/22	1	86.50	0	0.00	88.20	1	2,666	0.04%
2020/04/20	0	0.00	3	88.27	89.20	-3	2,606	-0.12%
2020/04/17	1	88.60	1	89.80	87.40	0	2,588	0.00%
2020/04/16	0	0.00	1	86.30	87.30	-1	2,506	-0.04%
2020/04/15	2	85.55	1	86.00	85.50	1	2,469	0.04%
2020/04/14	1	84.90	0	0.00	85.30	1	2,460	0.04%
2020/04/13	0	0.00	4	83.80	83.70	-4	2,483	-0.16%
2020/04/10	2	83.00	0	0.00	83.00	2	2,489	0.08%
2020/04/09	11	84.22	9	84.80	83.10	2	2,533	0.08%
2020/04/08	4	84.40	4	84.23	85.20	0	2,553	0.00%
2020/04/07	0	0.00	1	84.30	84.20	-1	2,538	-0.04%
2020/04/06	7	79.44	7	80.24	80.00	0	2,505	0.00%
2020/04/01	0	0.00	1	79.70	80.30	-1	2,512	-0.04%
2020/03/30	0	0.00	1	78.20	78.50	-1	2,623	-0.04%
2020/03/27	6	79.38	6	79.55	78.30	0	2,614	0.00%
2020/03/26	4	77.08	5	77.46	78.30	-1	2,580	-0.04%
2020/03/25	0	0.00	2	76.75	76.20	-2	2,556	-0.08%
2020/03/24	5	72.56	5	73.04	73.30	0	2,532	0.00%
2020/03/23	2	65.70	2	69.25	68.60	0	2,516	0.00%
2020/03/20	0	0.00	1	69.70	69.70	-1	2,545	-0.04%
2020/03/19	6	66.87	6	67.55	63.40	0	2,557	0.00%
2020/03/18	8	73.36	3	73.63	70.40	5	2,483	0.20%
2020/03/17	3	70.93	2	74.35	72.60	1	2,468	0.04%
2020/03/16	10	78.00	10	77.28	73.80	0	2,427	0.00%
2020/03/13	10	72.29	6	73.18	73.60	4	2,353	0.17%
2020/03/12	5	81.40	7	82.30	79.90	-2	2,294	-0.09%
2020/03/11	1	88.00	1	88.60	88.60	0	2,257	0.00%
2020/03/10	2	88.50	2	88.85	89.90	0	2,313	0.00%
2020/03/09	4	90.88	1	89.50	89.10	3	2,476	0.12%
2020/03/06	1	96.90	2	96.60	95.90	-1	2,480	-0.04%
2020/03/04	1	98.10	0	0.00	97.80	1	2,543	0.04%
2020/03/03	0	0.00	4	99.15	99.10	-4	2,584	-0.15%
2020/03/02	7	98.13	3	98.00	97.90	4	2,576	0.16%
2020/02/27	0	0.00	4	98.20	98.20	-4	2,568	-0.16%
2020/02/26	2	101.75	1	102.50	102.00	1	2,558	0.04%
2020/02/25	3	101.17	3	101.83	103.00	0	2,563	0.00%
2020/02/24	3	101.67	4	101.88	101.50	-1	2,575	-0.04%
2020/02/21	2	103.25	4	104.00	103.50	-2	2,588	-0.08%
2020/02/20	2	103.00	0	0.00	103.00	2	2,607	0.08%
2020/02/19	4	103.75	1	104.50	103.50	3	2,687	0.11%
2020/02/18	2	103.00	4	102.88	103.00	-2	2,677	-0.07%
2020/02/14	2	101.50	3	101.67	101.50	-1	2,749	-0.04%
2020/02/13	1	101.00	1	101.00	100.50	0	2,869	0.00%
2020/02/12	4	101.25	3	100.83	101.50	1	2,945	0.03%
2020/02/11	4	98.70	4	98.95	98.80	0	3,013	0.00%
2020/02/10	1	94.10	1	95.00	96.10	0	3,287	0.00%
2020/02/07	1	97.50	0	0.00	97.50	1	3,404	0.03%
2020/02/06	1	100.00	1	100.00	100.50	0	3,455	0.00%
2020/02/05	2	100.25	1	100.50	100.00	1	3,669	0.03%
2020/02/04	1	100.50	0	0.00	102.00	1	3,755	0.03%
2020/02/03	4	98.18	5	97.54	99.20	-1	3,785	-0.03%
2020/01/31	5	101.40	6	102.00	101.00	-1	3,780	-0.03%
2020/01/30	2	100.30	2	102.25	101.00	0	3,927	0.00%
2020/01/17	3	112.17	3	110.83	110.50	0	3,942	0.00%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/15	1	109.50	2	109.75	109.50	-1	3,989	-0.03%
2020/01/14	1	110.00	1	110.00	110.00	0	4,072	0.00%
2020/01/13	2	108.50	2	108.00	108.50	0	4,115	0.00%
2020/01/10	1	106.50	1	107.00	106.00	0	4,140	0.00%
2020/01/09	0	0.00	7	106.07	107.00	-7	4,187	-0.17%
2020/01/08	0	0.00	1	105.00	105.00	-1	4,297	-0.02%
2020/01/07	2	106.75	3	106.67	107.00	-1	4,565	-0.02%
2020/01/06	3	109.33	1	111.00	109.00	2	4,585	0.04%
2020/01/03	2	112.50	4	112.38	112.50	-2	4,574	-0.04%
2020/01/02	0	0.00	2	114.50	114.00	-2	4,556	-0.04%
2019/12/31	0	0.00	1	113.00	113.00	-1	4,549	-0.02%
2019/12/27	0	0.00	3	113.50	113.50	-3	4,644	-0.06%
2019/12/26	2	114.00	4	113.50	113.00	-2	4,617	-0.04%
2019/12/24	1	108.50	1	109.00	108.50	0	4,542	0.00%
2019/12/23	0	0.00	1	109.50	108.50	-1	4,561	-0.02%
2019/12/20	0	0.00	1	111.50	111.50	-1	4,551	-0.02%
2019/12/19	2	111.00	2	111.00	111.00	0	4,548	0.00%
2019/12/18	2	110.50	2	110.25	110.50	0	4,552	0.00%
2019/12/17	3	110.83	1	111.00	110.00	2	4,641	0.04%
2019/12/12	1	108.50	0	0.00	108.00	1	4,586	0.02%
2019/12/09	0	0.00	1	106.50	106.50	-1	4,602	-0.02%
2019/12/06	1	108.00	1	109.50	107.50	0	4,598	0.00%
2019/12/05	0	0.00	3	108.00	108.00	-3	4,577	-0.07%
2019/12/04	9	108.00	3	107.50	105.50	6	4,551	0.13%
2019/12/03	3	106.50	3	106.67	106.50	0	4,388	0.00%
2019/12/02	0	0.00	10	104.50	108.50	-10	4,339	-0.23%
2019/11/29	0	0.00	1	105.00	105.50	-1	4,296	-0.02%
2019/11/28	1	104.50	4	104.25	104.50	-3	4,313	-0.07%
2019/11/27	0	0.00	2	103.50	103.50	-2	4,355	-0.05%
2019/11/26	2	103.00	0	0.00	103.00	2	4,669	0.04%
2019/11/25	0	0.00	16	102.75	103.00	-16	4,724	-0.34%
2019/11/21	3	101.50	1	102.00	101.50	2	4,814	0.04%
2019/11/20	1	101.00	1	101.50	101.50	0	4,856	0.00%
2019/11/19	5	102.00	6	101.83	102.00	-1	4,897	-0.02%
2019/11/18	2	103.75	0	0.00	101.00	2	4,930	0.04%
2019/11/15	12	101.67	4	102.75	104.00	8	4,943	0.16%
2019/11/14	3	99.97	2	99.80	99.30	1	4,983	0.02%
2019/11/13	5	101.30	4	101.13	100.50	1	5,019	0.02%
2019/11/12	13	101.38	15	101.51	103.50	-2	5,072	-0.04%
2019/11/11	3	102.67	5	102.40	101.00	-2	5,122	-0.04%
2019/11/08	5	105.60	2	105.25	105.50	3	5,198	0.06%
2019/11/07	13	108.77	2	106.50	106.50	11	5,292	0.21%
2019/11/06	3	116.67	0	0.00	114.50	3	5,073	0.06%
2019/11/05	11	119.05	1	118.50	118.50	10	5,066	0.20%
2019/11/04	0	0.00	2	120.00	119.00	-2	5,250	-0.04%
2019/11/01	2	116.00	5	115.60	117.50	-3	5,159	-0.06%
2019/10/31	4	115.75	3	115.50	114.50	1	5,222	0.02%
2019/10/30	7	115.29	7	115.79	115.50	0	5,380	0.00%
2019/10/29	5	115.10	6	117.00	114.50	-1	5,524	-0.02%
2019/10/28	2	114.50	11	114.59	114.00	-9	5,422	-0.17%
2019/10/25	5	114.40	0	0.00	113.50	5	5,410	0.09%
2019/10/24	3	114.00	2	114.25	115.00	1	5,457	0.02%
2019/10/23	2	112.75	4	113.63	112.50	-2	5,474	-0.04%
2019/10/22	6	115.33	7	114.71	114.00	-1	5,482	-0.02%
2019/10/21	7	112.64	8	113.31	114.00	-1	5,434	-0.02%
2019/10/18	1	113.50	1.1	114.05	114.50	-0.1	5,426	0.00%
2019/10/17	4	113.25	5	113.50	114.00	-1	5,422	-0.02%
2019/10/16	7	114.21	4	112.50	112.50	3	5,468	0.05%
2019/10/15	21	114.38	18	113.50	115.50	3	5,395	0.06%
2019/10/14	1	111.00	1	109.50	109.50	0	5,187	0.00%
2019/10/09	1	107.00	0	0.00	107.00	1	5,140	0.02%
2019/10/07	2	108.50	1	110.50	108.50	1	5,158	0.02%
2019/10/04	11	110.55	15	110.63	110.50	-4	5,126	-0.08%
2019/10/03	0	0.00	2	105.50	107.00	-2	5,037	-0.04%
2019/09/27	1	104.50	0	0.00	104.50	1	5,162	0.02%
2019/09/26	1	110.50	0	0.00	108.00	1	5,268	0.02%
2019/09/24	2	110.00	0	0.00	109.50	2	5,571	0.04%
2019/09/23	3	110.00	2	110.00	110.00	1	5,574	0.02%
2019/09/20	15	110.40	14	110.36	110.00	1	5,569	0.02%
2019/09/18	0	0.00	40	109.00	108.00	-40	5,468	-0.73%
2019/09/17	0	0.00	2	107.50	108.00	-2	5,495	-0.04%
2019/09/12	0.1	107.50	3	108.33	107.50	-3	5,548	-0.05%
2019/09/10	12	105.88	1	107.00	107.00	11	5,597	0.20%
2019/09/09	19	107.00	0	0.00	106.50	19	5,605	0.34%
2019/09/06	16	106.56	2	107.00	106.00	14	5,599	0.25%
2019/09/04	2	105.00	0	0.00	105.00	2	5,594	0.04%
2019/09/03	0	0.00	1	104.50	104.50	-1	5,692	-0.02%
2019/09/02	1	105.00	2	105.00	105.50	-1	5,694	-0.02%
2019/08/30	5	103.80	5	103.50	103.00	0	5,693	0.00%
2019/08/29	39	103.85	42	103.92	102.00	-3	5,648	-0.05%
2019/08/28	4	112.38	2	114.00	111.00	2	5,357	0.04%
2019/08/27	2	113.25	4	113.75	113.00	-2	5,333	-0.04%
2019/08/26	7	112.86	11	112.36	111.50	-4	5,369	-0.07%
2019/08/23	2	115.50	2	115.00	115.50	0	5,506	0.00%
2019/08/22	1	115.00	0	0.00	115.00	1	5,504	0.02%
2019/08/21	0	0.00	4	116.75	117.00	-4	5,455	-0.07%
2019/08/20	10	117.55	13	116.35	115.00	-3	5,406	-0.06%
2019/08/19	14	116.64	8	117.25	117.50	6	5,331	0.11%
2019/08/16	18	116.50	22	115.84	115.50	-4	5,295	-0.08%
2019/08/15	13	113.54	31	114.76	116.50	-18	5,240	-0.34%
2019/08/14	26	117.06	8	116.63	115.50	18	5,166	0.35%
2019/08/13	19	112.84	5	114.30	113.00	14	5,005	0.28%
2019/08/12	6	112.42	10	112.50	112.50	-4	4,893	-0.08%
2019/08/08	2	108.00	0	0.00	108.50	2	4,765	0.04%
2019/08/07	8	107.50	0	0.00	105.50	8	4,739	0.17%
2019/08/06	5	107.20	6	107.67	108.00	-1	4,698	-0.02%
2019/08/05	30	109.63	31	108.23	110.50	-1	4,505	-0.02%
2019/08/02	16	108.16	16	107.38	107.00	0	4,501	0.00%
2019/08/01	4	114.88	5	115.80	114.00	-1	4,473	-0.02%
2019/07/31	18	115.33	20	115.75	116.00	-2	4,434	-0.05%
2019/07/30	1	112.00	1	110.00	108.50	0	4,454	0.00%
2019/07/29	0	0.00	1	113.50	112.00	-1	4,464	-0.02%
2019/07/26	19	112.66	21	112.69	112.50	-2	4,483	-0.04%
2019/07/25	1	110.50	0	0.00	111.00	1	4,420	0.02%
2019/07/24	0	0.00	1	108.50	110.50	-1	4,417	-0.02%
2019/07/23	17	106.97	17	107.44	107.00	0	4,453	0.00%
2019/07/22	18	105.92	17	105.56	105.50	1	4,471	0.02%
2019/07/19	1	109.00	1	110.00	107.50	0	4,466	0.00%
2019/07/18	2	111.75	4	110.38	108.50	-2	4,515	-0.04%
2019/07/17	1	112.50	1	111.50	112.00	0	4,528	0.00%
2019/07/16	5	111.70	16	111.34	111.00	-11	4,675	-0.24%
2019/07/15	13	108.58	13	109.38	109.50	0	4,692	0.00%
2019/07/12	10	108.50	12	107.63	107.50	-2	4,868	-0.04%
2019/07/11	13	109.00	14	109.96	109.50	-1	5,055	-0.02%
2019/07/10	17	106.29	14	106.54	107.00	3	5,249	0.06%
2019/07/09	1	106.00	7	105.79	105.50	-6	5,295	-0.11%
2019/07/08	11	108.18	1	110.50	108.00	10	5,316	0.19%
2019/07/05	2	110.00	0	0.00	110.50	2	5,400	0.04%
2019/07/04	10	111.65	9	111.06	110.00	1	5,454	0.02%
2019/07/03	13	109.69	9	110.78	108.50	4	5,585	0.07%
2019/07/02	24	108.06	28	109.84	110.50	-4	5,647	-0.07%
2019/07/01	6	104.33	2	104.25	104.00	4	5,436	0.07%
2019/06/27	2	103.25	1	102.50	102.50	1	5,553	0.02%
2019/06/26	2	103.00	1	102.50	102.50	1	5,583	0.02%
2019/06/25	1	102.50	0	0.00	102.50	1	5,622	0.02%
2019/06/24	2	103.75	2	104.25	104.50	0	5,653	0.00%
2019/06/21	2	103.50	1	103.00	103.00	1	5,637	0.02%
2019/06/20	0	0.00	2	102.00	104.00	-2	5,660	-0.04%
2019/06/19	2	100.50	7	100.57	101.00	-5	5,717	-0.09%
2019/06/18	0	0.00	17	103.38	102.50	-17	5,717	-0.30%
2019/06/17	2	103.25	11	103.23	103.00	-9	5,767	-0.16%
2019/06/14	0	0.00	17	101.91	102.50	-17	6,003	-0.28%
2019/06/13	5	101.50	12	102.63	101.00	-7	6,138	-0.11%
2019/06/12	2	102.50	6	102.67	102.50	-4	6,269	-0.06%
2019/06/11	60	102.96	7	102.50	102.50	53	6,327	0.84%
2019/06/05	3	100.33	2	100.85	99.30	1	6,965	0.01%
2019/06/04	0	0.00	2	100.25	99.50	-2	7,446	-0.03%
2019/05/31	6	99.90	7	100.04	100.00	-1	7,727	-0.01%
2019/05/30	11	100.84	12	102.16	100.50	-1	7,846	-0.01%
2019/05/29	1	95.80	5	96.10	96.60	-4	7,667	-0.05%
2019/05/27	0	0.00	1	92.60	92.60	-1	7,758	-0.01%
2019/05/24	3	91.83	1	91.80	91.30	2	7,820	0.03%
2019/05/22	12	95.83	10	96.59	94.20	2	8,058	0.02%
2019/05/21	0	0.00	1	95.90	96.00	-1	8,096	-0.01%
2019/05/20	0	0.00	4	94.60	94.10	-4	8,124	-0.05%
2019/05/17	0	0.00	1	96.60	95.00	-1	8,145	-0.01%
2019/05/16	1	96.40	1	96.80	94.40	0	8,145	0.00%
2019/05/15	10	97.80	0	0.00	97.40	10	8,158	0.12%
2019/05/14	3	96.23	6	95.23	97.30	-3	8,228	-0.04%
2019/05/13	40	97.87	41	98.60	95.70	-1	8,257	-0.01%
2019/05/10	45	100.08	48	101.54	99.00	-3	8,262	-0.04%
2019/05/09	41	105.18	42	105.61	101.00	-1	8,387	-0.01%
2019/05/08	39	107.90	36	108.21	107.50	3	8,408	0.04%
2019/05/07	45	114.86	35	115.89	112.00	10	8,469	0.12%
2019/05/06	42	117.08	42	117.63	116.50	0	8,308	0.00%
2019/05/03	8	122.00	5	122.00	122.50	3	8,259	0.04%
2019/05/02	17	120.68	17	120.65	121.00	0	8,229	0.00%
2019/04/30	5	118.50	5	118.10	119.50	0	8,215	0.00%
2019/04/29	5	119.80	3	122.67	118.00	2	8,196	0.02%
2019/04/26	11	125.73	14	124.86	124.50	-3	8,140	-0.04%
2019/04/25	9	127.67	4	127.50	128.00	5	8,155	0.06%
2019/04/24	23	129.96	21	130.64	128.00	2	8,152	0.02%
2019/04/23	8	130.38	8	131.63	131.00	0	8,119	0.00%
2019/04/22	11	130.09	31	130.60	131.50	-20	8,109	-0.25%
2019/04/19	27	125.76	10	126.85	126.00	17	8,035	0.21%
2019/04/18	13	130.04	12	125.92	125.00	1	7,974	0.01%
2019/04/17	40	129.08	55	129.76	129.50	-15	7,900	-0.19%
2019/04/16	36	128.26	33	126.18	131.00	3	7,798	0.04%
2019/04/15	9	123.83	9	123.56	123.50	0	7,596	0.00%
2019/04/12	5	121.90	2	122.00	122.00	3	7,584	0.04%
2019/04/11	22	124.25	22	123.34	122.00	0	7,591	0.00%
2019/04/10	32	121.31	30	120.82	122.00	2	7,474	0.03%
2019/04/09	10	126.60	24	126.48	121.50	-14	7,403	-0.19%
2019/04/08	19	124.08	29	123.93	124.50	-10	7,185	-0.14%
2019/04/03	13	119.46	7	118.36	119.00	6	6,979	0.09%
2019/04/02	12	117.88	11	118.59	117.50	1	6,933	0.01%
2019/04/01	8	118.06	4	118.25	118.50	4	6,851	0.06%
2019/03/29	6	115.42	4	115.50	115.00	2	6,751	0.03%
2019/03/28	7	116.93	2	116.75	115.50	5	6,743	0.07%
2019/03/27	5	119.30	4	120.00	119.50	1	6,748	0.01%
2019/03/26	1	118.00	2	118.75	118.00	-1	6,753	-0.01%
2019/03/25	6	116.33	1	118.50	116.50	5	6,752	0.07%
2019/03/22	24	119.38	20	120.63	119.50	4	6,696	0.06%
2019/03/21	1	123.00	0	0.00	122.00	1	6,628	0.02%
2019/03/20	4	122.25	1	125.50	121.50	3	6,608	0.05%
2019/03/19	25	126.06	25	125.96	124.50	0	6,567	0.00%
2019/03/18	34	123.07	32	122.80	122.00	2	6,326	0.03%
2019/03/15	8	121.88	5	121.70	119.50	3	6,244	0.05%
2019/03/14	4	121.38	5	121.40	122.00	-1	6,145	-0.02%
2019/03/13	7	120.86	7	119.71	121.50	0	6,204	0.00%
2019/03/12	30	123.80	30	122.32	120.50	0	6,147	0.00%
2019/03/11	62	121.95	56	121.54	123.50	6	6,032	0.10%
2019/03/08	21	118.40	28	115.77	121.00	-7	5,917	-0.12%
2019/03/07	11	116.18	14	116.04	111.50	-3	5,946	-0.05%
2019/03/06	24	114.25	25	112.34	115.00	-1	5,825	-0.02%
2019/03/05	20	112.78	22	113.11	112.00	-2	5,821	-0.03%
2019/03/04	0	0.00	2	108.50	108.50	-2	5,722	-0.03%
2019/02/27	9	107.28	7	107.43	107.50	2	5,815	0.03%
2019/02/26	7	111.21	7	111.21	110.00	0	5,800	0.00%
2019/02/25	5	115.10	7	115.21	115.00	-2	5,793	-0.03%
2019/02/22	24	114.00	30	114.00	113.50	-6	5,782	-0.10%
2019/02/21	38	115.11	27	115.85	114.00	11	5,915	0.19%
2019/02/20	2	109.50	1	109.00	108.50	1	5,700	0.02%
2019/02/19	2	108.75	1	109.00	108.50	1	5,692	0.02%
2019/02/18	24	106.50	26	106.13	106.50	-2	5,713	-0.04%
2019/02/15	16	104.59	12	104.83	104.00	4	5,808	0.07%
2019/02/14	5	107.00	2	107.25	107.50	3	5,874	0.05%
2019/02/13	15	106.97	14	106.93	106.00	1	5,926	0.02%
2019/02/12	2	111.00	6	110.08	111.00	-4	5,899	-0.07%
2019/02/11	21	107.45	22	106.59	106.00	-1	5,898	-0.02%
2019/01/30	18	108.75	18	107.50	104.50	0	5,926	0.00%
2019/01/29	10	105.25	15	105.27	106.50	-5	5,859	-0.09%
2019/01/28	22	103.55	24	103.95	103.50	-2	5,776	-0.03%
2019/01/25	5	98.62	6	98.95	97.80	-1	5,723	-0.02%
2019/01/24	6	96.80	6	96.95	97.60	0	5,816	0.00%
2019/01/23	0	0.00	2	97.05	97.10	-2	5,890	-0.03%
2019/01/22	2	96.95	5	96.84	95.80	-3	5,909	-0.05%
2019/01/21	4	97.05	7	97.49	97.90	-3	5,956	-0.05%
2019/01/18	5	95.70	5	96.30	96.10	0	6,054	0.00%
2019/01/17	6	95.17	5	94.90	94.40	1	6,189	0.02%
2019/01/16	4	97.78	0	0.00	96.70	4	6,297	0.06%
2019/01/15	4	97.20	1	97.90	98.50	3	6,356	0.05%
2019/01/14	3	98.00	3	98.60	96.40	0	6,442	0.00%
2019/01/11	0	0.00	1	96.00	97.00	-1	6,424	-0.02%
2019/01/10	0	0.00	1	94.90	94.80	-1	6,384	-0.02%
2019/01/09	16	94.99	13	94.80	94.80	3	6,452	0.05%
2019/01/08	3	93.10	2	93.25	92.50	1	6,430	0.02%
2019/01/07	1	93.00	1	94.10	94.10	0	6,434	0.00%
2019/01/04	0	0.00	1	85.60	85.60	-1	6,603	-0.02%
2019/01/03	1	88.30	1	87.80	86.20	0	6,593	0.00%
2019/01/02	1	90.10	1	90.50	89.30	0	6,852	0.00%
2018/12/26	1	89.70	0	0.00	89.50	1	7,151	0.01%
2018/12/21	2	89.55	1	90.50	92.20	1	7,541	0.01%
2018/12/20	3	93.50	1	91.40	91.20	2	7,569	0.03%
2018/12/17	0	0.00	1	94.50	94.70	-1	7,845	-0.01%
2018/12/14	1	93.80	5	94.38	94.40	-4	8,213	-0.05%
2018/12/13	1	96.50	0	0.00	95.10	1	8,280	0.01%
2018/12/12	0	0.00	2	96.80	97.10	-2	8,388	-0.02%
2018/12/11	1	93.20	0	0.00	93.60	1	8,382	0.01%
2018/12/10	3	92.60	1	92.10	92.20	2	8,455	0.02%
2018/12/07	1	97.10	3	97.60	97.70	-2	8,502	-0.02%
2018/12/06	8	100.09	8	100.41	96.70	0	8,533	0.00%
2018/12/05	1	103.50	4	103.25	104.00	-3	8,499	-0.04%
2018/12/04	3	107.50	0	0.00	107.00	3	8,601	0.03%
2018/12/03	27	106.13	34	106.74	109.00	-7	8,778	-0.08%
2018/11/30	39	103.32	43	103.70	103.00	-4	8,841	-0.05%
2018/11/29	4	97.45	3	97.60	96.90	1	8,481	0.01%
2018/11/28	1	94.50	1	96.10	95.70	0	8,784	0.00%
2018/11/27	3	90.73	2	90.65	91.80	1	8,883	0.01%
2018/11/26	3	88.60	4	88.20	88.60	-1	9,111	-0.01%
2018/11/23	6	90.00	6	89.73	89.70	0	9,063	0.00%
2018/11/22	3	95.03	5	93.40	91.40	-2	9,103	-0.02%
2018/11/21	3	93.50	4	93.15	93.80	-1	9,148	-0.01%
2018/11/20	13	93.41	11	89.85	93.60	2	9,154	0.02%
2018/11/19	0	0.00	3	92.30	93.30	-3	8,987	-0.03%
2018/11/16	3	91.97	2	92.15	90.20	1	8,948	0.01%
2018/11/15	2	90.85	2	90.75	91.70	0	8,968	0.00%
2018/11/14	8	93.41	5	93.22	90.20	3	8,919	0.03%
2018/11/13	2	90.75	2	92.60	92.80	0	8,820	0.00%
2018/11/12	5	94.64	2	95.10	94.60	3	8,743	0.03%
2018/11/09	1	99.00	1	96.60	98.80	0	8,698	0.00%
2018/11/08	15	103.67	3	100.27	98.20	12	8,690	0.14%
2018/11/07	7	102.21	11	102.23	103.00	-4	8,657	-0.05%
2018/11/06	3	103.00	13	102.65	100.00	-10	8,741	-0.11%
2018/11/05	6	100.83	4	100.85	101.00	2	8,596	0.02%
2018/11/02	13	102.00	3	102.83	103.50	10	8,613	0.12%
2018/11/01	3	106.00	8	107.00	106.50	-5	8,549	-0.06%
2018/10/31	0	0.00	4	101.25	102.50	-4	8,581	-0.05%
2018/10/30	7	96.63	1	96.30	96.50	6	8,636	0.07%
2018/10/29	2	95.60	2	96.85	96.00	0	8,682	0.00%
2018/10/26	2	96.05	3	96.17	93.60	-1	8,720	-0.01%
2018/10/25	23	95.46	31	97.20	94.40	-8	8,792	-0.09%
2018/10/24	3	108.33	2	110.25	104.00	1	8,961	0.01%
2018/10/23	5	113.00	2	114.75	112.00	3	8,839	0.03%
2018/10/22	2	113.00	12	114.96	118.00	-10	8,868	-0.11%
2018/10/19	3	110.33	4	107.38	112.00	-1	8,768	-0.01%
2018/10/18	12	113.13	10	115.00	111.00	2	8,738	0.02%
2018/10/17	21	111.21	11	111.50	111.50	10	8,765	0.11%
2018/10/16	2	115.50	12	116.04	111.50	-10	8,813	-0.11%
2018/10/15	14	112.04	14	111.89	114.00	0	8,805	0.00%
2018/10/12	8	105.75	7	105.93	110.50	1	8,895	0.01%
2018/10/11	0	0.00	1	105.00	105.00	-1	8,925	-0.01%
2018/10/09	37	122.20	37	118.96	116.50	0	9,021	0.00%
2018/10/08	17	130.82	19	130.97	129.00	-2	8,845	-0.02%
2018/10/05	6	128.83	30	127.57	127.00	-24	8,806	-0.27%
2018/10/03	10	133.50	1	131.00	132.00	9	8,749	0.10%
2018/10/02	2	137.75	3	135.67	134.00	-1	8,704	-0.01%
2018/10/01	8	133.75	20	133.90	135.50	-12	8,647	-0.14%
2018/09/28	11	128.64	11	130.95	129.00	0	8,659	0.00%
2018/09/27	5	127.00	4	126.63	126.50	1	8,729	0.01%
2018/09/26	14	130.71	20	132.43	128.00	-6	8,715	-0.07%
2018/09/25	12	126.75	10	127.85	129.00	2	8,638	0.02%
2018/09/21	42	126.99	35	127.47	129.00	7	8,606	0.08%
2018/09/20	28	124.27	25	124.80	123.50	3	8,533	0.04%
2018/09/19	2	132.75	2	133.50	131.50	0	8,224	0.00%
2018/09/18	61	134.14	47	132.21	131.50	14	8,197	0.17%
2018/09/17	12	140.50	2	141.25	140.50	10	8,120	0.12%
2018/09/14	22	140.23	39	138.72	143.00	-17	8,109	-0.21%
2018/09/13	48	136.88	33	137.36	135.50	15	8,062	0.19%
2018/09/12	22	140.20	11	141.36	140.00	11	8,028	0.14%
2018/09/11	12	141.21	9	139.94	142.50	3	8,086	0.04%
2018/09/10	21	146.31	24	148.38	139.00	-3	8,060	-0.04%
2018/09/07	34	149.54	60	150.63	146.50	-26	7,916	-0.33%
2018/09/06	26	156.21	25	155.74	151.50	1	7,744	0.01%
2018/09/05	38	167.99	13	168.27	168.00	25	7,470	0.33%
2018/09/04	60	165.00	55	165.41	166.50	5	7,414	0.07%
2018/09/03	37	174.74	47	175.55	171.50	-10	7,120	-0.14%
2018/08/31	38	195.05	32	191.11	190.50	6	7,035	0.09%
2018/08/30	6	200.67	6	200.50	201.50	0	7,098	0.00%
2018/08/29	12	201.83	2	202.75	201.50	10	7,421	0.13%
2018/08/28	4	203.25	6	202.83	200.50	-2	7,395	-0.03%
2018/08/27	3	198.00	6	196.08	198.00	-3	7,365	-0.04%
2018/08/24	1	191.50	1	192.00	192.00	0	7,364	0.00%
2018/08/22	5	195.40	6	194.08	193.50	-1	7,470	-0.01%
2018/08/21	6	188.92	6	189.33	191.50	0	7,620	0.00%
2018/08/20	38	188.12	36	187.46	187.00	2	7,684	0.03%
2018/08/17	3	188.00	3	193.33	187.00	0	7,721	0.00%
2018/08/16	8	185.38	8	186.19	190.00	0	7,759	0.00%
2018/08/15	2	191.00	4	193.25	190.00	-2	7,782	-0.03%
2018/08/14	26	191.85	23	192.59	196.00	3	7,778	0.04%
2018/08/13	16	191.78	13	192.35	188.00	3	7,858	0.04%
2018/08/10	2	201.00	3	201.17	200.00	-1	7,807	-0.01%
2018/08/09	4	200.25	3	198.83	203.50	1	8,169	0.01%
2018/08/08	10	202.60	15	203.07	201.00	-5	8,208	-0.06%
2018/08/07	19	203.63	18	204.75	202.50	1	8,391	0.01%
2018/08/06	14	212.61	13	213.73	211.00	1	8,380	0.01%
2018/08/03	9	210.22	5	210.20	209.00	4	8,350	0.05%
2018/08/02	4	206.00	5	207.20	206.00	-1	8,545	-0.01%
2018/08/01	7	209.79	10	211.80	212.00	-3	8,555	-0.04%
2018/07/31	26	209.79	27	209.83	207.50	-1	8,416	-0.01%
2018/07/30	14	199.00	19	197.61	199.00	-5	8,201	-0.06%
2018/07/27	6	194.75	7	196.14	200.00	-1	8,282	-0.01%
2018/07/26	1	200.50	0	0.00	196.00	1	8,287	0.01%
2018/07/25	3	196.17	5	197.20	198.00	-2	8,355	-0.02%
2018/07/24	12	195.33	12	195.42	196.50	0	8,395	0.00%
2018/07/23	39	197.71	39	194.54	193.50	0	8,447	0.00%
2018/07/20	6	202.25	3	203.50	202.50	3	8,554	0.04%
2018/07/19	18	205.17	20	204.78	203.00	-2	8,715	-0.02%
2018/07/18	22	202.18	20	202.13	204.00	2	8,977	0.02%
2018/07/17	13	196.15	14	196.75	195.00	-1	8,872	-0.01%
2018/07/16	7	194.29	15	194.13	193.50	-8	9,126	-0.09%
2018/07/13	12	185.88	18	186.69	189.00	-6	9,049	-0.07%
2018/07/12	23	178.54	25	177.66	182.50	-2	9,119	-0.02%
2018/07/11	8	173.19	9	173.44	172.00	-1	9,084	-0.01%
2018/07/10	8	174.44	7	175.07	176.00	1	9,101	0.01%
2018/07/09	8	173.19	11	173.50	174.00	-3	9,205	-0.03%
2018/07/06	23	174.20	23	174.09	175.00	0	9,166	0.00%
2018/07/05	5	176.60	6	179.58	172.50	-1	9,139	-0.01%
2018/07/04	5	186.70	4	188.50	187.50	1	9,082	0.01%
2018/07/03	18	189.56	15	191.03	185.00	3	9,072	0.03%
2018/07/02	11	194.55	3	193.67	191.50	8	9,031	0.09%
2018/06/29	3	198.00	5	195.40	198.00	-2	8,980	-0.02%
2018/06/28	10	193.00	7	194.86	192.50	3	8,912	0.03%
2018/06/27	6	194.17	14	194.36	194.50	-8	8,931	-0.09%
2018/06/26	10	188.80	8	189.38	189.00	2	8,882	0.02%
2018/06/25	11	195.82	48	196.55	194.50	-37	8,843	-0.42%
2018/06/22	3	194.17	6	194.75	194.00	-3	8,887	-0.03%
2018/06/21	8	201.75	9	201.83	199.00	-1	8,896	-0.01%
2018/06/20	54	210.31	13	208.31	206.00	41	8,915	0.46%
2018/06/19	11	213.05	2	216.25	210.00	9	8,930	0.10%
2018/06/15	3	214.67	4	215.38	216.50	-1	8,980	-0.01%
2018/06/14	13	216.77	24	219.81	214.00	-11	8,991	-0.12%
2018/06/13	30	212.37	50	214.64	214.00	-20	8,934	-0.22%
2018/06/12	48	214.07	55	211.53	210.00	-7	8,924	-0.08%
2018/06/11	16	218.06	47	218.64	218.00	-31	8,957	-0.35%
2018/06/08	11	221.86	9	220.78	219.00	2	8,926	0.02%
2018/06/07	33	221.98	54	223.29	221.50	-21	8,943	-0.23%
2018/06/06	14	211.61	28	212.14	218.00	-14	8,714	-0.16%
2018/06/05	1	199.50	1	198.00	198.50	0	8,385	0.00%
2018/06/04	2	200.25	7	199.64	200.00	-5	8,484	-0.06%
2018/06/01	20	191.00	45	194.23	195.00	-25	8,464	-0.30%
2018/05/31	59	196.37	44	193.69	191.50	15	8,511	0.18%
2018/05/30	33	196.55	53	197.42	196.00	-20	8,484	-0.24%
2018/05/29	52	202.13	47	204.13	199.00	5	8,478	0.06%
2018/05/28	32	195.20	23	196.48	200.00	9	8,326	0.11%
2018/05/25	40	194.96	41	196.26	194.50	-1	8,379	-0.01%
2018/05/24	25	191.92	40	194.19	195.50	-15	8,425	-0.18%
2018/05/23	17	193.29	11	191.55	191.50	6	8,478	0.07%
2018/05/22	4	196.00	6	197.33	195.50	-2	8,546	-0.02%
2018/05/21	11	198.59	19	196.82	196.50	-8	8,659	-0.09%
2018/05/18	30	195.18	21	193.48	192.00	9	8,555	0.11%
2018/05/17	88	197.77	76	199.37	196.00	12	8,596	0.14%
2018/05/16	5	183.50	7	185.36	187.00	-2	8,314	-0.02%
2018/05/15	15	190.63	23	190.59	186.00	-8	8,327	-0.10%
2018/05/14	10	187.85	5	185.60	185.50	5	8,331	0.06%
2018/05/11	12	182.79	10	182.95	182.50	2	8,330	0.02%
2018/05/10	9	181.44	18	181.33	180.00	-9	8,365	-0.11%
2018/05/09	0	0.00	1	175.00	175.00	-1	8,184	-0.01%
2018/05/08	36	170.68	30	171.48	169.50	6	8,220	0.07%
2018/05/07	49	169.69	49	171.77	171.00	0	8,486	0.00%
2018/05/04	72	166.53	71	167.65	168.00	1	8,737	0.01%
2018/05/03	45	175.28	39	170.81	170.00	6	8,727	0.07%
2018/05/02	10	180.20	1	176.00	176.00	9	8,850	0.10%
2018/04/30	42	175.70	43	178.24	179.50	-1	8,945	-0.01%
2018/04/27	48	175.85	54	175.56	175.00	-6	9,164	-0.07%
2018/04/26	54	186.63	48	179.61	176.50	6	9,324	0.06%
2018/04/25	31	184.82	30	184.93	184.50	1	9,226	0.01%
2018/04/24	31	179.69	36	179.97	186.00	-5	9,094	-0.05%
2018/04/23	14	177.79	12	176.58	175.00	2	8,726	0.02%
2018/04/20	54	174.06	58	175.34	177.00	-4	8,723	-0.05%
2018/04/19	4	164.13	7	164.71	165.50	-3	8,362	-0.04%
2018/04/18	7	165.43	5	166.80	164.00	2	8,374	0.02%
2018/04/17	2	169.75	4	170.25	169.00	-2	8,265	-0.02%
2018/04/16	2	175.75	1	177.50	175.50	1	8,334	0.01%
2018/04/13	13	174.69	15	175.33	173.50	-2	8,404	-0.02%
2018/04/12	1	166.50	3	167.00	167.00	-2	8,468	-0.02%
2018/04/11	28	166.34	22	167.61	165.50	6	8,560	0.07%
2018/04/10	2	170.25	5	170.00	170.00	-3	8,480	-0.04%
2018/04/09	12	176.33	14	173.18	173.00	-2	8,460	-0.02%
2018/04/03	1	174.50	3	175.50	175.00	-2	8,465	-0.02%
2018/04/02	3	181.67	3	181.00	179.50	0	8,490	0.00%
2018/03/31	0	0.00	2	180.25	179.50	-2	8,556	-0.02%
2018/03/30	4	181.38	9	181.28	180.00	-5	8,644	-0.06%
2018/03/29	7	178.50	5	176.50	176.50	2	8,818	0.02%
2018/03/28	9	177.50	6	177.50	177.50	3	8,834	0.03%
2018/03/27	11	179.05	12	179.79	179.00	-1	8,879	-0.01%
2018/03/26	30	173.95	32	174.97	175.50	-2	9,000	-0.02%
2018/03/23	49	172.62	46	173.67	172.00	3	9,038	0.03%
2018/03/22	16	185.16	16	185.19	180.00	0	9,144	0.00%
2018/03/21	8	183.56	47	183.56	184.00	-39	9,056	-0.43%
2018/03/20	23	180.91	32	182.38	180.00	-9	8,976	-0.10%
2018/03/19	54	182.34	53	183.48	181.00	1	8,996	0.01%
2018/03/16	55	183.49	44	182.91	181.50	11	9,030	0.12%
2018/03/15	42	183.35	26	181.35	182.50	16	9,081	0.18%
2018/03/14	13	179.00	12	180.75	179.00	1	9,056	0.01%
2018/03/13	69	179.88	74	181.58	182.50	-5	9,168	-0.05%
2018/03/12	20	178.63	36	178.29	178.00	-16	9,358	-0.17%
2018/03/09	42	173.14	31	172.27	172.00	11	9,318	0.12%
2018/03/08	31	172.87	32	175.13	175.00	-1	9,333	-0.01%
2018/03/07	47	165.96	42	166.98	165.50	5	9,347	0.05%
2018/03/06	80	173.58	81	170.01	169.00	-1	9,398	-0.01%
2018/03/05	62	176.96	66	173.52	173.00	-4	9,451	-0.04%
2018/03/02	34	172.87	37	173.77	176.50	-3	9,541	-0.03%
2018/03/01	29	175.91	25	177.20	177.50	4	9,597	0.04%
2018/02/27	9	181.28	8	181.50	178.50	1	9,680	0.01%
2018/02/26	70	179.79	60	179.56	177.50	10	9,634	0.10%
2018/02/23	52	181.01	61	179.96	177.50	-9	9,644	-0.09%
2018/02/22	79	178.99	65	179.85	177.00	14	9,731	0.14%
2018/02/21	62	170.55	72	177.25	179.00	-10	9,704	-0.10%
2018/02/12	49	167.15	48	163.67	163.00	1	9,741	0.01%
2018/02/09	30	161.47	36	161.18	166.50	-6	9,775	-0.06%
2018/02/08	40	172.13	38	169.59	169.00	2	9,733	0.02%
2018/02/07	89	178.01	75	177.18	172.00	14	9,799	0.14%
2018/02/06	81	176.68	89	175.21	171.50	-8	9,958	-0.08%
2018/02/05	41	189.59	36	191.08	190.00	5	9,950	0.05%
2018/02/02	60	203.89	70	202.71	202.00	-10	10,153	-0.10%
2018/02/01	54	215.56	47	210.50	210.50	7	10,531	0.07%
2018/01/31	6	214.83	8	216.19	217.00	-2	10,678	-0.02%
2018/01/30	74	219.73	54	218.16	214.00	20	10,762	0.19%
2018/01/29	41	213.34	58	215.34	218.00	-17	10,715	-0.16%
2018/01/26	3	204.67	5	204.90	204.00	-2	10,589	-0.02%
2018/01/25	12	206.92	11	208.59	202.50	1	10,655	0.01%
2018/01/24	9	198.89	20	199.88	204.00	-11	10,599	-0.10%
2018/01/23	40	198.71	46	200.21	197.50	-6	10,539	-0.06%
2018/01/22	60	183.01	74	184.57	195.00	-14	10,463	-0.13%
2018/01/19	58	189.81	43	184.56	184.50	15	10,350	0.14%
2018/01/18	61	194.62	19	190.87	190.00	42	10,387	0.40%
2018/01/17	40	195.48	18	193.58	193.50	22	10,416	0.21%
2018/01/16	34	195.43	27	200.07	200.00	7	10,480	0.07%
2018/01/15	7	196.64	5	194.00	195.00	2	10,543	0.02%
2018/01/12	30	193.90	11	195.59	194.50	19	10,864	0.17%
2018/01/11	20	193.83	10	194.30	193.00	10	11,020	0.09%
2018/01/10	38	193.75	12	195.17	192.00	26	11,461	0.23%
2018/01/09	12	205.92	5	205.80	200.00	7	11,546	0.06%
2018/01/08	16	207.06	24	207.08	207.00	-8	11,654	-0.07%
2018/01/05	13	203.31	10	202.65	201.50	3	11,537	0.03%
2018/01/04	2	198.50	2	197.75	198.50	0	11,535	0.00%
2018/01/03	6	202.25	27	202.50	201.00	-21	11,597	-0.18%
2018/01/02	20	195.50	25	199.50	198.50	-5	11,683	-0.04%