GIS-KY (6456)-兆豐-寶成券商分點個股進出

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
53.3
漲跌
▼0.1
漲幅
-0.19%
成交量
1,281張
產業
上市光電類股
769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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/11/15	7	54.20	1	54.30	53.30	6	761	0.79%
2024/11/13	1	53.50	1	54.00	53.80	0	739	0.00%
2024/11/06	1	56.50	1	57.10	57.10	0	659	0.00%
2024/11/05	0	0.00	3	57.80	57.30	-3	657	-0.46%
2024/11/04	3	57.20	0	0.00	56.80	3	665	0.45%
2024/10/29	0	0.00	2	57.00	57.00	-2	666	-0.30%
2024/10/25	3	58.50	0	0.00	58.50	3	659	0.46%
2024/10/24	20	59.30	0	0.00	59.00	20	669	2.99%
2024/09/26	0	0.00	1	59.10	58.10	-1	1,027	-0.10%
2024/09/18	1	58.60	0	0.00	58.20	1	1,065	0.09%
2024/09/09	0	0.00	1	57.50	57.80	-1	1,267	-0.08%
2024/09/04	1	56.90	0	0.00	56.50	1	1,275	0.08%
2024/08/05	10	58.20	0	0.00	57.10	10	1,713	0.58%
2024/07/29	10	62.30	0	0.00	62.10	10	1,756	0.57%
2024/07/26	1	65.00	0	0.00	65.40	1	1,775	0.06%
2024/07/22	0	0.00	0.2	66.20	65.90	-0.2	1,760	-0.01%
2024/07/19	1	68.30	0	0.00	67.80	1	1,742	0.06%
2024/07/15	9	71.86	15	70.30	70.40	-6	1,690	-0.35%
2024/07/12	0	0.00	3	72.10	73.30	-3	1,666	-0.18%
2024/07/11	22	72.79	0	0.00	72.10	22	1,647	1.34%
2024/07/10	19.1	73.78	20	73.00	73.20	-0.9	1,635	-0.06%
2024/07/05	0	0.00	3	68.10	69.30	-3	1,426	-0.21%
2024/07/02	0	0.00	3.2	66.42	66.40	-3.2	1,439	-0.22%
2024/07/01	0	0.00	0.3	67.70	67.30	-0.3	1,436	-0.02%
2024/06/26	0.3	68.60	0	0.00	68.10	0.3	1,482	0.02%
2024/06/21	5	71.20	0	0.00	70.90	5	1,529	0.33%
2024/06/20	18	70.76	22	69.74	70.80	-4	1,505	-0.27%
2024/06/19	3	68.37	0	0.00	68.20	3	1,426	0.21%
2024/06/18	3	68.20	0	0.00	68.40	3	1,418	0.21%
2024/06/17	1	68.60	1	68.90	68.60	0	1,413	0.00%
2024/06/14	3	68.13	0	0.00	68.90	3	1,403	0.21%
2024/06/11	0	0.00	1	65.20	65.00	-1	1,332	-0.08%
2024/06/06	5	65.00	0	0.00	64.70	5	1,328	0.38%
2024/06/04	5	68.00	0	0.00	66.80	5	1,314	0.38%
2024/06/03	0	0.00	2	68.60	68.00	-2	1,317	-0.15%
2024/05/31	0	0.00	2	66.60	66.40	-2	1,287	-0.16%
2024/05/30	4	66.83	1	66.80	66.60	3	1,279	0.23%
2024/05/29	5	67.68	1	67.90	67.40	4	1,276	0.31%
2024/05/28	46.2	69.17	36.2	67.84	68.30	10	1,252	0.80%
2024/05/16	2	65.10	3	65.07	66.70	-1	1,072	-0.09%
2024/05/15	0	0.00	1	65.10	65.20	-1	1,019	-0.10%
2024/05/10	4	62.00	1	61.90	62.10	3	975	0.31%
2024/05/06	0.2	63.10	0	0.00	62.90	0.2	942	0.02%
2024/05/03	0	0.00	1	63.10	62.20	-1	914	-0.11%
2024/04/30	0	0.00	1.1	60.65	61.30	-1.1	912	-0.12%
2024/04/15	1	60.10	0	0.00	59.40	1	866	0.12%
2024/04/11	0	0.00	1	60.90	61.00	-1	872	-0.11%
2024/04/08	0	0.00	1	59.30	58.80	-1	862	-0.12%
2024/04/02	0	0.00	2	61.20	61.30	-2	856	-0.23%
2024/04/01	1	60.30	0	0.00	60.50	1	854	0.12%
2024/03/28	0	0.00	1.2	60.87	60.00	-1.2	891	-0.13%
2024/03/22	1	57.70	0	0.00	58.20	1	827	0.12%
2024/03/21	0.1	58.20	0	0.00	58.10	0.1	842	0.01%
2024/03/18	0	0.00	5	56.40	56.80	-5	949	-0.53%
2024/03/14	0	0.00	2	56.30	56.30	-2	970	-0.21%
2024/03/08	0	0.00	1	56.50	56.10	-1	973	-0.10%
2024/03/06	1	58.70	1	58.80	58.50	0	970	0.00%
2024/03/05	2	59.00	0	0.00	59.00	2	984	0.20%
2024/03/04	0	0.00	1	59.20	59.20	-1	992	-0.10%
2024/02/29	0	0.00	5	57.16	58.20	-5	1,035	-0.48%
2024/02/27	10	58.40	11	58.07	58.10	-1	1,068	-0.09%
2024/02/22	2	62.40	0	0.00	62.30	2	1,148	0.17%
2024/02/21	0	61.80	0	0.00	61.80	0	1,177	0.00%
2024/02/20	0	61.90	0	0.00	61.70	0	1,198	0.00%
2024/02/15	0	59.80	0	0.00	60.80	0	1,357	0.00%
2024/02/05	0	0.00	2	60.70	60.20	-2	1,377	-0.15%
2024/02/01	1	62.10	0	0.00	62.10	1	1,363	0.07%
2024/01/30	1	63.10	0.2	63.30	63.20	0.8	1,367	0.06%
2024/01/29	0	0.00	0.5	64.00	64.10	-0.5	1,364	-0.03%
2024/01/24	0	0.00	8	66.26	65.30	-8	1,358	-0.59%
2024/01/22	0	0.00	1	64.80	63.80	-1	1,331	-0.08%
2024/01/18	3	63.03	0	0.00	62.80	3	1,321	0.23%
2024/01/15	0	0.00	1	63.80	63.20	-1	1,308	-0.08%
2024/01/11	0	0.00	1	63.20	63.40	-1	1,307	-0.08%
2024/01/09	0	0.00	1	63.60	63.60	-1	1,305	-0.08%
2024/01/05	1	65.60	0	0.00	65.30	1	1,291	0.08%
2024/01/03	1	65.70	0	0.00	65.30	1	1,281	0.08%
2024/01/02	5	66.80	0	0.00	66.60	5	1,270	0.39%
2023/12/27	1	66.20	0	0.00	66.20	1	1,264	0.08%
2023/12/26	0	0.00	2	67.35	66.10	-2	1,265	-0.16%
2023/12/25	2	67.35	0	0.00	67.50	2	1,204	0.17%
2023/12/22	0	0.00	0.3	66.50	66.50	-0.3	1,205	-0.02%
2023/12/18	0	0.00	2	66.80	66.60	-2	1,201	-0.17%
2023/12/15	1	67.00	5	67.14	66.90	-4	1,185	-0.34%
2023/12/11	2	63.95	0	0.00	63.40	2	1,071	0.19%
2023/12/06	1	64.90	0	0.00	64.00	1	1,064	0.09%
2023/12/04	0	65.50	0	0.00	65.30	0	1,064	0.00%
2023/12/01	2	65.40	1	65.00	65.30	1	1,066	0.09%
2023/11/30	10	66.16	0	0.00	65.90	10	1,057	0.95%
2023/11/28	2	65.90	0	67.10	66.80	2	1,037	0.19%
2023/11/27	2	66.00	0	0.00	65.90	2	1,013	0.20%
2023/11/24	6	66.47	2	66.60	66.80	4	992	0.40%
2023/11/22	1	62.90	1	62.90	63.00	0	859	0.00%
2023/11/17	1	62.10	1	62.50	62.50	0	831	0.00%
2023/11/16	2.3	63.46	0	0.00	63.40	2.3	806	0.28%
2023/10/02	0	0.00	3	58.50	58.70	-3	890	-0.34%
2023/09/21	1	61.40	0	0.00	61.20	1	901	0.11%
2023/09/08	1	61.40	1	61.90	61.50	0	998	0.00%
2023/09/06	3	63.40	0	0.00	63.50	3	1,069	0.28%
2023/09/05	0	0.00	1	63.00	62.80	-1	1,080	-0.09%
2023/08/31	1	61.90	0	0.00	61.90	1	1,221	0.08%
2023/08/30	0	0.00	1	62.30	62.40	-1	1,321	-0.08%
2023/08/09	0	0.00	5	68.00	68.00	-5	1,441	-0.35%
2023/07/31	1	67.80	0	0.00	67.60	1	1,561	0.06%
2023/07/26	3	67.00	0	0.00	67.00	3	1,571	0.19%
2023/07/21	1	66.90	0	0.00	66.90	1	1,540	0.06%
2023/07/19	0	0.00	0.1	68.50	67.80	-0.1	1,541	-0.01%
2023/07/17	0	0.00	1	69.60	69.60	-1	1,542	-0.06%
2023/07/10	1.1	69.05	0	0.00	68.70	1.1	1,621	0.07%
2023/07/07	0	0.00	1	70.30	70.40	-1	1,594	-0.06%
2023/07/03	0.2	73.80	0	0.00	73.40	0.2	1,544	0.01%
2023/06/21	0	0.00	1	74.70	74.60	-1	1,495	-0.07%
2023/06/20	1	74.40	0	0.00	74.80	1	1,490	0.07%
2023/06/16	0	0.00	5	74.70	74.40	-5	1,455	-0.34%
2023/06/13	5.1	76.89	0.1	76.50	76.20	5	1,420	0.35%
2023/06/12	5	74.80	0	0.00	75.70	5	1,365	0.37%
2023/06/08	0.1	75.00	0	0.00	74.50	0.1	1,340	0.01%
2023/06/07	0	0.00	2	75.70	75.60	-2	1,353	-0.15%
2023/06/06	1	76.20	5	76.80	76.70	-4	1,323	-0.30%
2023/06/05	1	77.10	1.2	78.87	79.80	-0.2	1,248	-0.02%
2023/05/25	0	0.00	1	75.50	75.30	-1	1,113	-0.09%
2023/05/22	1	76.60	0	0.00	76.00	1	1,126	0.09%
2023/05/17	0.1	74.80	0	0.00	74.50	0.1	1,143	0.01%
2023/05/09	0.1	76.50	0	0.00	76.50	0.1	1,111	0.01%
2023/05/04	1	78.40	0	0.00	78.80	1	1,070	0.09%
2023/04/27	0	0.00	2	79.50	79.30	-2	1,096	-0.18%
2023/04/26	1	78.90	0	0.00	79.30	1	1,102	0.09%
2023/04/25	0.1	79.20	0	0.00	78.90	0.1	1,108	0.01%
2023/04/24	0.1	80.90	0	0.00	80.50	0.1	1,119	0.01%
2023/04/19	0.1	82.90	0	0.00	82.20	0.1	1,145	0.01%
2023/04/17	2	83.05	0	0.00	82.70	2	1,217	0.16%
2023/04/14	1	84.40	0	0.00	83.80	1	1,240	0.08%
2023/04/10	0	0.00	1	82.90	82.90	-1	1,243	-0.08%
2023/03/22	0.1	82.80	0	0.00	82.40	0.1	1,449	0.01%
2023/03/17	0	0.00	3	81.20	82.00	-3	1,463	-0.21%
2023/03/16	3	79.90	0	0.00	79.90	3	1,465	0.20%
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	0	0.00	1	84.10	84.30	-1	1,539	-0.06%
2023/03/06	0.1	85.40	9	85.40	85.50	-8.9	1,540	-0.58%
2023/03/03	0	0.00	2	84.60	84.50	-2	1,548	-0.13%
2023/03/01	0.1	85.00	0	0.00	84.50	0.1	1,559	0.01%
2023/02/21	0	0.00	1	87.00	86.80	-1	1,730	-0.06%
2023/02/20	3	86.10	0	0.00	86.10	3	1,748	0.17%
2023/02/17	1	85.30	3	86.60	86.80	-2	1,749	-0.11%
2023/02/16	0	0.00	1.2	86.80	86.90	-1.2	1,737	-0.07%
2023/02/10	1	85.10	0	0.00	84.70	1	1,869	0.05%
2023/02/08	0	0.00	2	86.95	87.00	-2	2,073	-0.10%
2023/02/07	1	85.10	0	0.00	85.60	1	2,161	0.05%
2023/02/06	0	0.00	1	86.50	86.50	-1	2,175	-0.05%
2023/02/03	0.2	84.40	0	0.00	84.60	0.2	2,158	0.01%
2023/02/01	2	85.05	0	0.00	85.10	2	2,140	0.09%
2023/01/05	0	0.00	1	85.70	85.60	-1	2,227	-0.04%
2022/12/29	0	0.00	2	88.95	89.60	-2	2,264	-0.09%
2022/12/28	0	0.00	3	90.10	89.30	-3	2,275	-0.13%
2022/12/20	1	92.90	3	94.83	93.30	-2	2,459	-0.08%
2022/12/19	1	94.50	1	94.90	94.30	0	2,471	0.00%
2022/12/15	3	93.73	1	95.50	93.50	2	2,550	0.08%
2022/12/14	12	93.68	12	94.46	95.60	0	2,512	0.00%
2022/12/12	0	0.00	1	89.50	91.40	-1	2,429	-0.04%
2022/12/06	0	0.00	20.5	91.01	91.70	-20.5	2,420	-0.85%
2022/12/05	24	91.98	0	0.00	92.00	24	2,397	1.00%
2022/11/30	4	87.48	3	88.20	88.90	1	2,329	0.04%
2022/11/21	14	90.10	15	90.69	89.60	-1	2,244	-0.04%
2022/11/18	2	91.25	1.3	91.53	92.10	0.8	2,206	0.03%
2022/11/17	0	0.00	0.1	89.10	89.20	-0.1	2,153	0.00%
2022/11/15	1	88.00	0	0.00	87.80	1	2,185	0.05%
2022/11/11	2	87.90	0	0.00	86.70	2	2,271	0.09%
2022/11/07	4	87.63	9	86.83	85.70	-5	2,137	-0.23%
2022/11/04	5.1	83.30	0	0.00	85.00	5.1	2,025	0.25%
2022/11/03	0	0.00	0.1	83.50	85.70	-0.1	1,940	-0.01%
2022/11/02	0	0.00	1	78.40	80.30	-1	1,823	-0.05%
2022/11/01	1	77.50	0	0.00	77.50	1	1,803	0.06%
2022/10/28	2	79.70	0	0.00	77.90	2	1,789	0.11%
2022/10/03	0	0.00	1.4	79.00	79.50	-1.4	1,340	-0.10%
2022/09/28	1	82.50	3	80.00	74.80	-2	1,294	-0.15%
2022/09/23	2	81.90	0.2	82.35	82.00	1.8	1,180	0.15%
2022/09/16	0	0.00	1	80.60	80.60	-1	1,072	-0.09%
2022/08/26	0.1	82.00	0	0.00	81.50	0.1	1,090	0.01%
2022/08/25	1	80.90	0	0.00	80.70	1	1,074	0.09%
2022/08/22	0.4	83.20	1	81.70	81.40	-0.6	1,105	-0.06%
2022/08/19	1	78.10	3	80.67	83.60	-2	1,037	-0.19%
2022/08/15	0	0.00	1	77.40	77.50	-1	923	-0.11%
2022/08/12	1	77.20	0	0.00	77.00	1	914	0.11%
2022/07/25	0	0.00	0.2	76.60	77.20	-0.2	995	-0.02%
2022/07/22	0.1	78.00	0	0.00	76.60	0.1	997	0.01%
2022/07/19	0	0.00	2	75.60	75.50	-2	1,012	-0.20%
2022/06/27	1	79.80	0	0.00	79.90	1	966	0.10%
2022/06/17	0	0.00	1	79.40	81.00	-1	970	-0.10%
2022/06/16	3	82.80	0	0.00	80.50	3	975	0.31%
2022/06/08	1	87.30	0	0.00	87.20	1	991	0.10%
2022/06/02	1	87.80	0	0.00	88.50	1	1,083	0.09%
2022/06/01	0	0.00	1	89.60	88.10	-1	1,104	-0.09%
2022/05/31	0	0.00	0.1	88.06	90.90	-0.1	1,086	-0.01%
2022/05/30	0.1	90.70	1	90.90	92.50	-1	1,046	-0.09%
2022/05/27	1.2	89.29	0	0.00	89.00	1.2	1,018	0.11%
2022/05/24	0.1	86.00	0	0.00	85.50	0.1	1,055	0.00%
2022/05/18	2	84.80	0	0.00	84.50	2	1,075	0.19%
2022/05/11	0.1	84.00	0	0.00	83.40	0.1	1,045	0.00%
2022/05/10	0.1	87.40	0	0.00	86.50	0.1	1,023	0.00%
2022/05/09	1.1	90.80	0	0.00	89.90	1.1	988	0.11%
2022/04/28	2	91.75	1	91.70	91.90	1	1,002	0.10%
2022/04/12	1	92.40	0	0.00	92.90	1	1,166	0.09%
2022/04/01	0	0.00	0.1	97.50	97.50	-0.1	1,151	-0.01%
2022/03/31	0	0.00	0.1	96.50	95.90	-0.1	1,155	0.00%
2022/03/29	1	96.00	0	0.00	95.00	1	1,148	0.09%
2022/03/25	1	95.70	1	96.20	95.80	0	1,217	0.00%
2022/03/23	0	0.00	0.1	96.36	96.30	-0.1	1,234	-0.01%
2022/03/21	0	0.00	2.1	95.73	96.00	-2.1	1,247	-0.17%
2022/03/17	0	0.00	1	93.90	93.80	-1	1,242	-0.08%
2022/03/16	0	0.00	1	91.60	91.30	-1	1,236	-0.08%
2022/03/15	0.1	90.80	0	0.00	90.20	0.1	1,261	0.01%
2022/03/14	1.1	92.50	0	0.00	92.30	1.1	1,249	0.09%
2022/03/10	0	93.80	0	0.00	94.00	0	1,270	0.00%
2022/03/09	3	93.13	0	0.00	93.30	3	1,259	0.24%
2022/03/08	0.1	94.00	3	93.67	94.10	-2.9	1,259	-0.23%
2022/03/04	0	0.00	2	90.40	90.00	-2	1,227	-0.16%
2022/02/24	0.1	89.90	0	0.00	89.60	0.1	1,226	0.01%
2022/02/23	0	0.00	3	92.00	91.30	-3	1,208	-0.25%
2022/02/21	1	93.10	0	0.00	93.10	1	1,249	0.08%
2022/02/17	0	0.00	1	93.40	93.40	-1	1,283	-0.08%
2022/02/14	1	93.30	1	92.90	93.10	0	1,314	0.00%
2022/02/11	2	95.30	0	0.00	95.10	2	1,314	0.15%
2022/02/10	2	98.75	0	0.00	98.50	2	1,315	0.15%
2022/02/07	1	96.90	0	0.00	97.10	1	1,394	0.07%
2022/01/26	0	0.00	1	95.10	95.10	-1	1,414	-0.07%
2022/01/25	0	0.00	4	96.40	95.80	-4	1,435	-0.28%
2022/01/24	1	96.80	0	0.00	96.60	1	1,433	0.07%
2022/01/19	0	0.00	0	100.00	99.40	0	1,460	0.00%
2022/01/18	1	100.00	3	101.50	100.50	-2	1,461	-0.14%
2022/01/17	0	0.00	2	100.25	100.50	-2	1,459	-0.14%
2022/01/14	1	100.00	0	0.00	98.30	1	1,460	0.07%
2022/01/12	1	101.00	0	0.00	100.00	1	1,436	0.07%
2022/01/11	2	101.25	0	0.00	101.00	2	1,439	0.14%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/07	6	103.17	3	103.33	103.00	3	1,433	0.21%
2022/01/06	0	0.00	13	104.15	105.00	-13	1,416	-0.92%
2022/01/05	3	103.33	9	103.06	103.00	-6	1,361	-0.44%
2022/01/04	3	101.50	0	0.00	102.00	3	1,334	0.22%
2022/01/03	4	101.50	2	102.50	101.50	2	1,336	0.15%
2021/12/30	4	101.63	5	102.30	102.00	-1	1,329	-0.08%
2021/12/29	3	101.83	3	102.33	102.00	0	1,336	0.00%
2021/12/28	2	102.00	0	0.00	102.00	2	1,327	0.15%
2021/12/27	8	102.75	5	102.90	102.50	3	1,330	0.23%
2021/12/24	2	102.00	0	0.00	103.50	2	1,327	0.15%
2021/12/23	0	0.00	1	102.50	102.50	-1	1,322	-0.08%
2021/12/22	3	105.00	4	103.00	102.50	-1	1,334	-0.07%
2021/12/21	6	106.25	1	106.50	105.00	5	1,320	0.38%
2021/12/20	0	0.00	6	104.67	105.00	-6	1,266	-0.47%
2021/12/16	0	0.00	1	102.00	103.50	-1	1,242	-0.08%
2021/12/15	1	100.50	3	101.00	101.50	-2	1,238	-0.16%
2021/12/13	0	0.00	2	101.00	101.00	-2	1,231	-0.16%
2021/12/10	4	103.50	0	0.00	104.00	4	1,224	0.33%
2021/12/09	1.2	104.02	1	104.00	103.50	0.2	1,231	0.01%
2021/12/08	0	0.00	4	103.00	102.50	-4	1,214	-0.33%
2021/12/07	1	101.50	0	0.00	102.50	1	1,216	0.08%
2021/12/06	2	102.00	1	103.00	101.50	1	1,218	0.08%
2021/12/02	2	103.75	5	103.80	104.50	-3	1,218	-0.25%
2021/12/01	3	103.00	2	103.00	104.50	1	1,199	0.08%
2021/11/30	1	100.00	0	0.00	99.60	1	1,173	0.09%
2021/11/29	0	0.00	1	98.30	98.70	-1	1,177	-0.08%
2021/11/25	0	0.00	1	102.00	101.00	-1	1,179	-0.08%
2021/11/23	0	0.00	1	101.00	101.50	-1	1,166	-0.09%
2021/11/19	4	104.13	3	104.50	103.50	1	1,161	0.09%
2021/11/18	0	0.00	1	101.00	101.50	-1	1,121	-0.09%
2021/11/17	1	103.50	0	0.00	102.00	1	1,121	0.09%
2021/11/11	0.1	101.00	0	0.00	99.90	0.1	1,160	0.01%
2021/11/09	1	100.00	0	0.00	100.00	1	1,220	0.08%
2021/11/05	1	96.50	0	0.00	97.70	1	1,292	0.08%
2021/11/04	1	98.60	0	0.00	98.50	1	1,300	0.08%
2021/10/29	1	97.00	0	0.00	97.10	1	1,294	0.08%
2021/10/28	10	98.23	10	98.34	98.60	0	1,288	0.00%
2021/10/25	2	94.85	0	0.00	94.70	2	1,344	0.15%
2021/10/19	1	94.30	0	0.00	94.00	1	1,472	0.07%
2021/10/18	1	92.60	0	0.00	92.00	1	1,533	0.07%
2021/10/14	0	0.00	2	91.20	91.70	-2	1,620	-0.12%
2021/10/06	0	0.00	1	91.60	91.30	-1	1,995	-0.05%
2021/10/04	0	0.00	3	94.67	92.70	-3	2,047	-0.15%
2021/09/29	0	0.00	3	96.70	94.50	-3	2,159	-0.14%
2021/09/28	2	98.90	0	0.00	97.90	2	2,194	0.09%
2021/09/24	4	100.00	6	100.08	99.80	-2	2,338	-0.09%
2021/09/22	2	99.40	2	99.80	98.30	0	2,927	0.00%
2021/09/17	2	100.25	3	101.17	101.50	-1	2,959	-0.03%
2021/09/15	1	100.00	0	0.00	99.30	1	3,067	0.03%
2021/09/14	2	100.00	1	101.50	100.50	1	3,104	0.03%
2021/09/13	5	100.90	3	101.33	100.00	2	3,156	0.06%
2021/09/10	2	101.25	3	102.17	102.00	-1	3,188	-0.03%
2021/09/09	5	101.40	5	102.00	101.50	0	3,259	0.00%
2021/09/08	3	103.17	1	104.00	100.50	2	3,294	0.06%
2021/09/07	4	103.75	3	104.33	103.50	1	3,305	0.03%
2021/09/02	1	108.50	0	0.00	108.00	1	3,340	0.03%
2021/08/26	1	107.00	1	107.50	107.50	0	3,560	0.00%
2021/08/24	1	108.00	0	0.00	108.00	1	3,832	0.03%
2021/08/20	0	0.00	1	104.50	103.50	-1	3,873	-0.03%
2021/08/16	1	109.50	0	0.00	107.50	1	3,914	0.03%
2021/08/12	0	0.00	2	115.00	114.00	-2	3,876	-0.05%
2021/08/10	1	110.00	0	0.00	110.00	1	3,807	0.03%
2021/08/05	4	114.38	0	0.00	114.00	4	3,888	0.10%
2021/08/04	1	113.50	0	0.00	113.50	1	4,000	0.02%
2021/08/03	1	114.00	1	114.00	114.00	0	4,071	0.00%
2021/08/02	1	113.00	0	0.00	113.50	1	4,094	0.02%
2021/07/30	0	0.00	11	116.50	116.50	-11	4,069	-0.27%
2021/07/28	4	116.50	2	116.25	118.00	2	4,088	0.05%
2021/07/27	2	121.75	1	123.00	120.00	1	4,106	0.02%
2021/07/23	1	121.00	2	122.25	121.50	-1	4,110	-0.02%
2021/07/22	0	0.00	10	121.75	123.00	-10	4,128	-0.24%
2021/07/21	2	118.25	10	117.00	117.00	-8	4,135	-0.19%
2021/07/20	7	119.29	4	120.13	118.50	3	4,137	0.07%
2021/07/19	2	122.50	0	0.00	122.00	2	4,137	0.05%
2021/07/15	1.5	126.00	0	0.00	123.00	1.5	4,344	0.03%
2021/07/14	5	128.80	4	127.50	128.00	1	4,392	0.02%
2021/07/13	1	123.00	2	123.25	122.50	-1	4,417	-0.02%
2021/07/12	6	122.50	2	122.25	122.00	4	4,420	0.09%
2021/07/07	0	0.00	2	124.00	121.50	-2	4,409	-0.05%
2021/07/06	2	124.25	0	0.00	122.00	2	4,404	0.05%
2021/07/05	4	124.25	2	124.50	125.50	2	4,371	0.05%
2021/07/02	8	121.25	31	122.00	122.00	-23	4,331	-0.53%
2021/07/01	24	127.15	5	121.00	121.50	19	4,310	0.44%
2021/06/30	11	124.14	3	122.17	123.50	8	4,217	0.19%
2021/06/29	3	121.17	10	121.80	123.50	-7	3,980	-0.18%
2021/06/28	1	112.50	1	112.00	112.50	0	3,692	0.00%
2021/06/25	10	113.00	10	113.00	114.00	0	3,720	0.00%
2021/06/24	26	111.94	27	112.24	111.00	-1	3,697	-0.03%
2021/06/23	0	0.00	5	110.00	110.00	-5	3,667	-0.14%
2021/06/22	18	107.33	15	107.50	108.50	3	3,669	0.08%
2021/06/21	0	0.00	1	107.00	105.50	-1	3,627	-0.03%
2021/06/18	0	0.00	2	108.50	108.50	-2	3,677	-0.05%
2021/06/17	5	106.00	35	106.86	106.50	-30	3,636	-0.83%
2021/06/16	1	104.50	40	105.50	104.50	-39	3,624	-1.08%
2021/06/15	40	104.00	0	0.00	104.00	40	3,650	1.10%
2021/06/11	1	105.50	0	0.00	105.50	1	3,689	0.03%
2021/06/07	0	0.00	8	102.88	108.00	-8	3,962	-0.20%
2021/06/04	9	104.61	2	103.00	102.50	7	4,095	0.17%
2021/06/03	0	0.00	2	103.00	103.00	-2	4,345	-0.05%
2021/06/02	39	106.06	29	106.43	104.00	10	4,383	0.23%
2021/06/01	41	103.68	14	103.39	108.00	27	4,304	0.63%
2021/05/31	3	99.03	1.1	100.36	98.40	1.9	4,251	0.04%
2021/05/28	2	97.60	0.1	97.60	97.50	1.9	4,222	0.04%
2021/05/26	3	99.90	5	100.00	101.00	-2	4,226	-0.05%
2021/05/25	1	99.20	3	99.57	99.10	-2	4,220	-0.05%
2021/05/24	0.1	97.60	7	96.80	98.10	-6.9	4,214	-0.16%
2021/05/21	0	0.00	3	94.63	94.90	-3	4,210	-0.07%
2021/05/20	4	92.48	2	93.10	92.20	2	4,221	0.05%
2021/05/19	1	93.70	1	94.50	94.60	0	4,217	0.00%
2021/05/18	2	92.80	2	91.70	96.00	0	4,219	0.00%
2021/05/17	1.1	87.65	3	90.47	89.10	-1.9	4,222	-0.04%
2021/05/14	8	93.50	0.6	96.50	93.50	7.4	4,194	0.18%
2021/05/13	11	93.33	0	0.00	93.50	11	4,154	0.26%
2021/05/12	3	92.40	4	95.60	92.30	-1	4,101	-0.02%
2021/05/11	4	108.88	1	109.50	102.50	3	3,983	0.08%
2021/05/07	4	115.50	6	116.50	117.50	-2	3,902	-0.05%
2021/05/06	1	116.00	1	113.00	113.50	0	3,925	0.00%
2021/05/05	3	117.17	4	119.00	116.50	-1	3,944	-0.03%
2021/05/04	0.2	118.50	5	116.00	116.00	-4.8	3,955	-0.12%
2021/05/03	4	122.75	2	123.50	121.00	2	3,921	0.05%
2021/04/29	10	124.80	7	125.21	123.50	3	3,922	0.08%
2021/04/28	7	125.71	6	125.92	127.00	1	3,919	0.03%
2021/04/27	2	127.50	6	124.67	127.50	-4	3,929	-0.10%
2021/04/26	6.1	122.50	1	123.00	122.50	5.1	3,878	0.13%
2021/04/23	3	123.17	2	124.50	123.00	1	3,862	0.03%
2021/04/22	11.2	127.78	1	127.00	123.00	10.2	3,950	0.26%
2021/04/21	7.2	130.86	7	131.79	128.00	0.2	4,004	0.00%
2021/04/20	1.5	134.13	0	0.00	136.00	1.5	3,898	0.04%
2021/04/19	4	131.63	6	131.92	134.00	-2	3,783	-0.05%
2021/04/16	6.1	125.83	2	126.00	125.00	4.1	3,581	0.11%
2021/04/15	2	121.50	2	122.00	122.50	0	3,569	0.00%
2021/04/14	6.1	121.03	3	121.00	121.00	3.1	3,600	0.09%
2021/04/13	4	123.50	3	123.50	121.00	1	3,775	0.03%
2021/04/12	0.1	122.00	0	0.00	120.00	0.1	3,879	0.00%
2021/04/09	0.1	124.50	0	0.00	123.00	0.1	3,903	0.00%
2021/04/08	0.1	124.50	1	124.00	125.00	-1	3,886	-0.02%
2021/04/07	2.1	124.26	0	0.00	124.00	2.1	3,884	0.05%
2021/04/01	0.1	124.00	0	0.00	123.50	0.1	3,887	0.00%
2021/03/31	4.1	125.25	0	0.00	125.50	4.1	3,869	0.10%
2021/03/30	5	128.60	21	129.86	128.00	-16	3,847	-0.42%
2021/03/26	0	0.00	6	126.50	126.50	-6	3,788	-0.16%
2021/03/25	1	128.50	17.1	126.15	127.50	-16.1	3,772	-0.43%
2021/03/24	31	127.76	10	126.00	126.00	21	3,731	0.56%
2021/03/23	7	127.71	5	127.50	126.50	2	3,721	0.05%
2021/03/22	1	126.00	0	0.00	126.50	1	3,646	0.03%
2021/03/19	0.1	125.50	0	0.00	126.00	0.1	3,650	0.00%
2021/03/18	0	0.00	1	126.00	126.00	-1	3,640	-0.03%
2021/03/17	0	0.00	5	124.00	124.00	-5	3,625	-0.14%
2021/03/16	3	129.33	17	126.41	123.00	-14	3,601	-0.39%
2021/03/15	25	129.20	28	129.29	129.50	-3	3,546	-0.08%
2021/03/12	16	130.84	2	127.75	127.00	14	3,554	0.39%
2021/03/11	1	126.00	0	0.00	128.00	1	3,526	0.03%
2021/03/10	4	124.13	7	124.86	127.00	-3	3,451	-0.09%
2021/03/09	38	120.05	37	120.27	123.00	1	3,259	0.03%
2021/03/05	0	0.00	1	116.00	116.50	-1	3,109	-0.03%
2021/03/04	1	115.00	1	114.50	112.50	0	3,068	0.00%
2021/03/03	4	112.75	0	0.00	113.00	4	3,050	0.13%
2021/02/26	0	0.00	6	111.33	111.50	-6	3,101	-0.19%
2021/02/25	0	0.00	1	111.00	110.50	-1	3,081	-0.03%
2021/02/24	2	109.50	0	0.00	110.00	2	3,104	0.06%
2021/02/18	3	109.33	0	0.00	109.50	3	3,109	0.10%
2021/02/17	1	109.50	2	109.00	108.50	-1	3,109	-0.03%
2021/02/04	0	0.00	1	112.00	112.50	-1	3,127	-0.03%
2021/02/01	1	111.00	0	0.00	111.00	1	3,285	0.03%
2021/01/28	1	117.00	2	115.00	115.50	-1	3,295	-0.03%
2021/01/27	2	118.50	0	0.00	118.50	2	3,314	0.06%
2021/01/26	1	117.00	0	0.00	115.50	1	3,302	0.03%
2021/01/21	0	0.00	2	112.75	112.00	-2	3,336	-0.06%
2021/01/19	0	0.00	3	119.00	117.50	-3	3,320	-0.09%
2021/01/18	2	119.00	0	0.00	119.00	2	3,310	0.06%
2021/01/15	4	122.13	6	119.75	118.50	-2	3,295	-0.06%
2021/01/14	22	122.77	40	122.75	124.50	-18	3,177	-0.57%
2021/01/13	15	119.50	16	119.16	119.50	-1	3,025	-0.03%
2021/01/12	10	118.00	13	119.00	117.50	-3	3,018	-0.10%
2021/01/11	13	119.50	0	0.00	119.00	13	3,012	0.43%
2021/01/08	0	0.00	1	118.00	117.50	-1	2,992	-0.03%
2021/01/07	2	119.25	1	119.50	119.00	1	2,966	0.03%
2021/01/06	20	123.45	20	120.53	119.50	0	2,952	0.00%
2021/01/05	13	119.27	12	120.25	121.50	1	2,760	0.04%
2021/01/04	5	116.50	7	116.57	117.50	-2	2,677	-0.07%
2020/12/31	5	114.10	5	114.60	114.50	0	2,643	0.00%
2020/12/30	2	114.50	2	114.50	114.50	0	2,644	0.00%
2020/12/28	3	114.00	1	114.00	114.50	2	2,635	0.08%
2020/12/25	10	114.00	10.1	113.50	114.00	-0.1	2,621	0.00%
2020/12/24	1	113.50	0	0.00	113.00	1	2,621	0.04%
2020/12/23	0	0.00	1	112.00	112.00	-1	2,620	-0.04%
2020/12/22	8	112.56	1	112.00	111.00	7	2,664	0.26%
2020/12/21	5	111.30	4	111.38	111.50	1	2,716	0.04%
2020/12/18	4	111.00	2	111.75	111.00	2	2,722	0.07%
2020/12/17	6	111.25	5	111.80	111.50	1	2,741	0.04%
2020/12/16	1	111.00	7	110.93	112.00	-6	2,753	-0.22%
2020/12/15	5	109.80	0	0.00	109.00	5	2,757	0.18%
2020/12/14	1	112.00	1	113.50	112.00	0	2,793	0.00%
2020/12/11	7	112.07	11	112.59	112.50	-4	2,815	-0.14%
2020/12/09	1	116.50	1	117.00	116.50	0	2,928	0.00%
2020/12/07	2	118.00	2	118.00	118.50	0	2,859	0.00%
2020/12/04	1	116.50	2	115.50	115.50	-1	2,824	-0.04%
2020/12/02	2	118.00	0	0.00	118.50	2	2,858	0.07%
2020/12/01	7	117.64	3	117.83	118.00	4	2,921	0.14%
2020/11/27	0	0.00	3	115.33	116.00	-3	3,064	-0.10%
2020/11/26	2	114.50	6	112.42	115.00	-4	3,599	-0.11%
2020/11/25	2	110.75	0	0.00	110.50	2	3,624	0.06%
2020/11/24	2	111.25	1	111.50	111.50	1	3,761	0.03%
2020/11/23	4	110.00	4	111.13	111.00	0	3,819	0.00%
2020/11/20	0	0.00	5	110.70	110.00	-5	3,816	-0.13%
2020/11/19	3	109.33	2	110.25	109.50	1	3,830	0.03%
2020/11/18	4	109.75	4	110.50	110.00	0	3,880	0.00%
2020/11/17	4	110.63	3	111.00	110.00	1	3,976	0.03%
2020/11/16	2	109.50	4	109.88	109.50	-2	4,141	-0.05%
2020/11/13	3	107.67	0	0.00	108.00	3	4,365	0.07%
2020/11/12	10	110.05	6	110.08	109.50	4	4,444	0.09%
2020/11/11	4	110.25	7	110.71	111.00	-3	4,484	-0.07%
2020/11/10	9	110.72	1	111.50	110.00	8	4,617	0.17%
2020/11/09	3	110.50	1	111.00	111.00	2	4,731	0.04%
2020/11/04	0.1	119.50	1	116.00	117.00	-0.9	4,942	-0.02%
2020/11/02	0	0.00	1	110.50	110.50	-1	5,623	-0.02%
2020/10/30	0	0.00	1	114.50	113.50	-1	5,708	-0.02%
2020/10/29	0	0.00	1	114.00	117.50	-1	5,778	-0.02%
2020/10/28	1	116.00	7	116.57	116.50	-6	5,863	-0.10%
2020/10/26	0	0.00	3	121.50	120.00	-3	6,258	-0.05%
2020/10/23	2	122.50	3	122.50	122.00	-1	6,388	-0.02%
2020/10/22	2	123.50	0	0.00	122.00	2	6,686	0.03%
2020/10/20	26	123.42	20	124.00	123.50	6	7,316	0.08%
2020/10/19	6	122.67	6	123.00	122.00	0	7,645	0.00%
2020/10/16	6	122.25	1	122.00	121.00	5	8,560	0.06%
2020/10/14	5	124.00	5	124.50	122.50	0	9,184	0.00%
2020/10/13	0	0.00	1	120.50	122.00	-1	9,417	-0.01%
2020/10/12	1	126.00	0	0.00	122.50	1	9,860	0.01%
2020/10/06	1	127.00	1	127.50	127.50	0	10,192	0.00%
2020/09/25	1	124.50	2	121.00	122.00	-1	10,639	-0.01%
2020/09/24	2	124.00	0	0.00	122.50	2	10,775	0.02%
2020/09/17	0	0.00	2	135.75	134.00	-2	10,952	-0.02%
2020/09/16	1	134.50	2	134.25	134.50	-1	10,910	-0.01%
2020/09/15	3	133.00	1	136.00	134.00	2	10,929	0.02%
2020/09/14	3	128.00	2	127.00	131.50	1	10,917	0.01%
2020/09/10	1	132.00	5	130.40	130.50	-4	11,090	-0.04%
2020/09/09	0	0.00	2	131.00	131.50	-2	11,193	-0.02%
2020/09/08	0	0.00	2	131.25	130.00	-2	11,225	-0.02%
2020/09/07	1	131.50	0	0.00	131.50	1	11,287	0.01%
2020/09/04	2	133.50	1	128.00	135.00	1	11,405	0.01%
2020/09/03	1	134.00	5	132.00	131.50	-4	11,350	-0.04%
2020/09/02	6	135.33	2	135.00	134.00	4	11,328	0.04%
2020/09/01	22	138.52	28	137.86	137.50	-6	11,275	-0.05%
2020/08/31	5	128.70	2	129.75	130.00	3	10,796	0.03%
2020/08/28	1	131.50	4	130.00	131.50	-3	10,889	-0.03%
2020/08/27	2	125.50	4	126.00	126.00	-2	10,962	-0.02%
2020/08/26	3	124.50	0	0.00	124.50	3	11,319	0.03%
2020/08/25	1	122.50	4	125.88	126.00	-3	11,620	-0.03%
2020/08/20	0	0.00	1	117.00	116.00	-1	11,894	-0.01%
2020/08/19	3	123.67	13	124.42	122.50	-10	11,893	-0.08%
2020/08/18	3	130.83	0	0.00	129.00	3	12,032	0.02%
2020/08/17	2	135.25	0	0.00	134.50	2	12,393	0.02%
2020/08/14	4	135.00	2	135.50	135.00	2	12,593	0.02%
2020/08/13	3	134.00	4	133.88	133.50	-1	12,455	-0.01%
2020/08/12	2	132.25	11	131.18	132.50	-9	12,325	-0.07%
2020/08/11	2	131.25	2	132.75	131.50	0	12,285	0.00%
2020/08/10	3	131.50	9	131.78	132.00	-6	12,368	-0.05%
2020/08/07	36	135.33	18	131.97	129.50	18	12,267	0.15%
2020/08/06	13	130.62	10	132.15	133.50	3	11,784	0.03%
2020/08/05	6	135.50	2	136.00	136.00	4	11,551	0.03%
2020/08/04	3	133.67	4	132.88	135.50	-1	11,474	-0.01%
2020/08/03	3	134.17	0	0.00	133.50	3	11,398	0.03%
2020/07/31	15	137.07	8	137.75	137.50	7	11,367	0.06%
2020/07/30	2	130.25	1.1	129.82	132.00	0.9	11,039	0.01%
2020/07/29	6	131.25	7	130.07	131.00	-1	10,973	-0.01%
2020/07/28	12	132.92	11.2	134.28	128.50	0.9	10,858	0.01%
2020/07/27	7	135.50	13	135.77	134.50	-6	10,603	-0.06%
2020/07/24	16	139.34	23	139.57	134.00	-7	10,429	-0.07%
2020/07/23	8	138.69	6	138.25	139.50	2	10,057	0.02%
2020/07/22	89.3	134.21	83	135.95	136.50	6.3	9,822	0.06%
2020/07/21	8	123.94	21	127.17	130.00	-13	8,920	-0.15%
2020/07/20	1	119.00	1	120.00	118.50	0	8,419	0.00%
2020/07/17	5	121.60	13	120.38	118.00	-8	8,331	-0.10%
2020/07/16	22	119.34	11	120.18	122.00	11	8,114	0.14%
2020/07/15	8	116.13	1	115.50	115.50	7	7,685	0.09%
2020/07/14	6	115.08	0	0.00	112.50	6	7,591	0.08%
2020/07/13	2	115.25	15	116.43	117.50	-13	7,548	-0.17%
2020/07/09	3	115.67	7	116.00	115.00	-4	7,393	-0.05%
2020/07/08	1	115.00	1	116.50	116.50	0	7,346	0.00%
2020/07/07	6	117.75	3	116.50	115.00	3	7,287	0.04%
2020/07/06	0	0.00	31	121.23	119.50	-31	7,182	-0.43%
2020/07/03	50	120.38	12	117.00	120.00	38	7,072	0.54%
2020/07/02	1	116.00	1	115.50	115.50	0	6,943	0.00%
2020/07/01	5	115.60	3	114.83	116.00	2	6,917	0.03%
2020/06/29	0	0.00	4	110.63	110.00	-4	6,779	-0.06%
2020/06/24	6	110.83	1	112.00	112.00	5	6,751	0.07%
2020/06/22	1	109.00	0	0.00	110.50	1	6,764	0.01%
2020/06/19	5	111.60	1	111.50	111.00	4	6,750	0.06%
2020/06/18	11	111.68	10	113.25	114.00	1	6,698	0.01%
2020/06/17	6	108.75	9	108.94	108.50	-3	6,578	-0.05%
2020/06/16	5	109.60	1	113.50	111.00	4	6,491	0.06%
2020/06/15	0	0.00	1	112.50	111.50	-1	6,449	-0.02%
2020/06/12	4	112.25	4	111.75	112.00	0	6,411	0.00%
2020/06/11	7	114.93	14	113.21	113.00	-7	6,364	-0.11%
2020/06/10	4	119.63	0	0.00	119.50	4	6,260	0.06%
2020/06/09	2	120.00	12	120.04	121.50	-10	6,260	-0.16%
2020/06/08	5	123.90	9	122.39	121.00	-4	6,264	-0.06%
2020/06/05	4	121.63	0	0.00	121.50	4	6,155	0.06%
2020/06/04	9	122.72	1	121.00	120.50	8	6,077	0.13%
2020/06/03	12	121.88	15	123.03	124.50	-3	5,954	-0.05%
2020/06/02	6	119.17	7	119.29	123.00	-1	5,747	-0.02%
2020/06/01	81	117.72	81	117.07	116.00	0	5,326	0.00%
2020/05/29	13	113.31	13	113.19	113.50	0	5,002	0.00%
2020/05/28	3	114.83	5	109.50	109.00	-2	4,810	-0.04%
2020/05/27	2	112.75	2	114.00	112.00	0	4,665	0.00%
2020/05/26	6	114.67	5	114.00	114.00	1	4,554	0.02%
2020/05/25	60	113.32	58	114.29	116.50	2	4,357	0.05%
2020/05/22	8	108.50	10	110.10	107.50	-2	3,983	-0.05%
2020/05/21	1	104.50	2	104.25	104.50	-1	3,506	-0.03%
2020/05/19	0	0.00	2	96.30	94.90	-2	3,248	-0.06%
2020/05/18	2	95.30	0	0.00	94.60	2	3,298	0.06%
2020/05/15	4	104.50	14	97.24	97.80	-10	3,285	-0.30%
2020/05/13	4	98.00	1	97.90	99.00	3	3,034	0.10%
2020/05/12	3	98.00	0	0.00	98.80	3	3,018	0.10%
2020/05/11	3	99.73	0	0.00	99.00	3	3,002	0.10%
2020/05/08	0	0.00	2	98.50	97.30	-2	2,944	-0.07%
2020/05/07	1	92.50	2	94.35	95.80	-1	2,923	-0.03%
2020/05/06	2	94.25	1	94.40	94.30	1	2,866	0.03%
2020/05/05	10	97.18	14	96.34	95.50	-4	2,860	-0.14%
2020/05/04	1	93.70	0	0.00	95.80	1	2,839	0.04%
2020/04/30	2	96.30	0	96.00	95.60	2	2,816	0.07%
2020/04/29	0	0.00	2	93.65	95.20	-2	2,813	-0.07%
2020/04/28	6	92.10	0	0.00	91.90	6	2,749	0.22%
2020/04/27	0	0.00	2	93.40	92.90	-2	2,796	-0.07%
2020/04/24	0	0.00	2	89.10	90.30	-2	2,685	-0.07%
2020/04/23	0	0.00	0	88.50	88.40	0	2,680	0.00%
2020/04/22	1	87.40	1	87.50	88.20	0	2,666	0.00%
2020/04/21	1	89.60	7	87.40	85.80	-6	2,634	-0.23%
2020/04/20	1	89.60	2.1	89.20	89.20	-1.1	2,606	-0.04%
2020/04/17	0	0.00	1	88.90	87.40	-1	2,588	-0.04%
2020/04/16	0	0.00	2	86.80	87.30	-2	2,506	-0.08%
2020/04/15	3	85.97	0	0.00	85.50	3	2,469	0.12%
2020/04/09	3	83.83	2	83.90	83.10	1	2,533	0.04%
2020/04/08	5	84.20	0	0.00	85.20	5	2,553	0.20%
2020/04/07	0	0.00	2	84.00	84.20	-2	2,538	-0.08%
2020/04/06	0	0.00	1	80.00	80.00	-1	2,505	-0.04%
2020/03/31	1	79.80	1	79.10	79.40	0	2,615	0.00%
2020/03/27	2	79.20	1	80.20	78.30	1	2,614	0.04%
2020/03/25	1	77.00	0	0.00	76.20	1	2,556	0.04%
2020/03/24	0	0.00	1	73.10	73.30	-1	2,532	-0.04%
2020/03/20	0	0.00	2	67.20	69.70	-2	2,545	-0.08%
2020/03/19	2	68.34	0	0.00	63.40	2	2,557	0.08%
2020/03/18	0	72.40	0	0.00	70.40	0	2,483	0.00%
2020/03/17	2	74.50	3	73.77	72.60	-1	2,468	-0.04%
2020/03/16	2	76.10	0	0.00	73.80	2	2,427	0.08%
2020/03/13	0.1	75.00	2	72.10	73.60	-1.9	2,353	-0.08%
2020/03/12	0	0.00	1	80.00	79.90	-1	2,294	-0.04%
2020/03/10	0	0.00	1	89.20	89.90	-1	2,313	-0.04%
2020/03/06	1	96.00	0	0.00	95.90	1	2,480	0.04%
2020/03/03	2	100.00	0	0.00	99.10	2	2,584	0.08%
2020/03/02	0	0.00	1	96.90	97.90	-1	2,576	-0.04%
2020/02/27	1	99.30	0	0.00	98.20	1	2,568	0.04%
2020/02/25	0	0.00	1	101.00	103.00	-1	2,563	-0.04%
2020/02/24	1	102.00	0	0.00	101.50	1	2,575	0.04%
2020/02/20	0	0.00	1	103.00	103.00	-1	2,607	-0.04%
2020/02/19	1	104.00	1	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	2	102.00	0	0.00	101.50	2	2,705	0.07%
2020/02/13	1	102.00	1	101.00	100.50	0	2,869	0.00%
2020/02/10	2	96.25	0	0.00	96.10	2	3,287	0.06%
2020/02/07	3	98.20	0	0.00	97.50	3	3,404	0.09%
2020/02/03	2	98.80	3	97.57	99.20	-1	3,785	-0.03%
2020/01/31	3	101.67	2	102.00	101.00	1	3,780	0.03%
2020/01/30	3	101.17	2.1	99.89	101.00	0.9	3,927	0.02%
2020/01/17	1	112.50	0	0.00	110.50	1	3,942	0.03%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/14	0	0.00	1	110.00	110.00	-1	4,072	-0.02%
2020/01/13	0	0.00	6	107.75	108.50	-6	4,115	-0.15%
2020/01/10	6	106.92	0	0.00	106.00	6	4,140	0.14%
2020/01/09	0	0.00	2.1	106.76	107.00	-2.1	4,187	-0.05%
2020/01/08	4	105.50	4.1	106.01	105.00	-0.1	4,297	0.00%
2020/01/07	7	106.43	3	106.83	107.00	4	4,565	0.09%
2020/01/06	7	109.93	3	111.00	109.00	4	4,585	0.09%
2020/01/03	5	112.40	6	111.17	112.50	-1	4,574	-0.02%
2020/01/02	11	114.64	0	0.00	114.00	11	4,556	0.24%
2019/12/31	0	0.00	3	112.00	113.00	-3	4,549	-0.07%
2019/12/30	1	113.50	4	112.50	112.00	-3	4,654	-0.06%
2019/12/27	2	113.00	2	113.00	113.50	0	4,644	0.00%
2019/12/26	4	113.13	3	113.33	113.00	1	4,617	0.02%
2019/12/25	4	110.88	0	0.00	111.00	4	4,522	0.09%
2019/12/23	2	110.25	2	110.75	108.50	0	4,561	0.00%
2019/12/20	0	0.00	1	111.50	111.50	-1	4,551	-0.02%
2019/12/19	0	0.00	2	111.50	111.00	-2	4,548	-0.04%
2019/12/18	0	0.00	4	110.13	110.50	-4	4,552	-0.09%
2019/12/17	3	111.33	1	111.00	110.00	2	4,641	0.04%
2019/12/16	1	109.00	8	109.00	109.50	-7	4,607	-0.15%
2019/12/11	0	0.00	6	107.92	108.50	-6	4,576	-0.13%
2019/12/06	4	107.88	6	108.33	107.50	-2	4,598	-0.04%
2019/12/05	1	108.00	1	108.50	108.00	0	4,577	0.00%
2019/12/04	12	108.67	10	108.00	105.50	2	4,551	0.04%
2019/12/03	3	106.50	0	0.00	106.50	3	4,388	0.07%
2019/11/28	0	0.00	4	104.25	104.50	-4	4,313	-0.09%
2019/11/27	1	103.00	0	0.00	103.50	1	4,355	0.02%
2019/11/25	2	103.00	0	0.00	103.00	2	4,724	0.04%
2019/11/21	0	0.00	1	100.50	101.50	-1	4,814	-0.02%
2019/11/20	1	101.00	1	101.00	101.50	0	4,856	0.00%
2019/11/19	0	0.00	1	102.00	102.00	-1	4,897	-0.02%
2019/11/18	1	101.50	2	104.50	101.00	-1	4,930	-0.02%
2019/11/15	0	0.00	2	102.25	104.00	-2	4,943	-0.04%
2019/11/14	2	99.80	0	0.00	99.30	2	4,983	0.04%
2019/11/13	2	101.01	1	101.50	100.50	1	5,019	0.02%
2019/11/12	3	101.50	17	100.15	103.50	-14	5,072	-0.28%
2019/11/11	7	102.50	5	103.10	101.00	2	5,122	0.04%
2019/11/08	9	105.39	8	105.13	105.50	1	5,198	0.02%
2019/11/07	24	108.06	121	106.38	106.50	-97	5,292	-1.83%	大賣/
2019/11/06	18	116.11	4	117.25	114.50	14	5,073	0.28%
2019/11/05	3	118.50	2	118.50	118.50	1	5,066	0.02%
2019/11/04	113	119.12	6	119.33	119.00	107	5,250	2.04%	大買/鉅額交易
2019/11/01	4	116.00	10	115.35	117.50	-6	5,159	-0.12%
2019/10/31	0	0.00	5	115.00	114.50	-5	5,222	-0.10%
2019/10/30	3	115.33	1.3	114.95	115.50	1.7	5,380	0.03%
2019/10/29	14	115.82	24	115.96	114.50	-10	5,524	-0.18%
2019/10/28	2	114.00	7	114.50	114.00	-5	5,422	-0.09%
2019/10/25	17	114.09	3	114.33	113.50	14	5,410	0.26%
2019/10/24	12	113.92	24	114.29	115.00	-12	5,457	-0.22%
2019/10/23	7	113.43	5	113.20	112.50	2	5,474	0.04%
2019/10/22	2	114.25	1	116.50	114.00	1	5,482	0.02%
2019/10/21	4	112.25	5	112.50	114.00	-1	5,434	-0.02%
2019/10/18	2	114.50	0	0.00	114.50	2	5,426	0.04%
2019/10/17	1	112.50	2	113.00	114.00	-1	5,422	-0.02%
2019/10/16	9	114.72	4	113.63	112.50	5	5,468	0.09%
2019/10/15	2	115.01	17	114.38	115.50	-15	5,395	-0.28%
2019/10/14	8	110.00	3	109.67	109.50	5	5,187	0.10%
2019/10/09	4	106.25	6	107.00	107.00	-2	5,140	-0.04%
2019/10/08	11	107.05	3	106.84	106.50	8	5,135	0.16%
2019/10/07	3.3	109.46	1	109.00	108.50	2.3	5,158	0.04%
2019/10/04	10	110.25	10	110.70	110.50	0	5,126	0.00%
2019/10/03	1	105.50	4	105.75	107.00	-3	5,037	-0.06%
2019/10/02	3	105.50	4	106.00	106.50	-1	5,069	-0.02%
2019/10/01	4	104.88	7	105.43	106.00	-3	5,084	-0.06%
2019/09/27	5	106.60	2	108.00	104.50	3	5,162	0.06%
2019/09/26	4	108.25	3	108.50	108.00	1	5,268	0.02%
2019/09/25	1	108.00	2	108.25	108.50	-1	5,527	-0.02%
2019/09/24	1	109.00	1	109.50	109.50	0	5,571	0.00%
2019/09/23	2	109.50	1	110.00	110.00	1	5,574	0.02%
2019/09/20	2	110.50	3	108.50	110.00	-1	5,569	-0.02%
2019/09/19	9	107.67	7	108.29	107.50	2	5,471	0.04%
2019/09/18	3	108.50	2	108.75	108.00	1	5,468	0.02%
2019/09/17	1	107.50	1	108.00	108.00	0	5,495	0.00%
2019/09/16	2	106.50	7	107.00	107.00	-5	5,517	-0.09%
2019/09/12	0	0.00	2	108.00	107.50	-2	5,548	-0.04%
2019/09/11	1	107.00	5	107.00	107.00	-4	5,573	-0.07%
2019/09/10	3	105.67	4	106.00	107.00	-1	5,597	-0.02%
2019/09/09	4	106.13	5	106.80	106.50	-1	5,605	-0.02%
2019/09/06	8	106.38	4	107.13	106.00	4	5,599	0.07%
2019/09/05	1	105.50	3	105.50	105.50	-2	5,584	-0.04%
2019/09/04	3	104.50	5	105.00	105.00	-2	5,594	-0.04%
2019/09/03	4	104.50	3	105.00	104.50	1	5,692	0.02%
2019/09/02	3	104.50	5	104.40	105.50	-2	5,694	-0.04%
2019/08/30	3	103.33	7	104.00	103.00	-4	5,693	-0.07%
2019/08/29	25	103.56	10	104.40	102.00	15	5,648	0.27%
2019/08/28	4	111.75	1	114.00	111.00	3	5,357	0.06%
2019/08/27	9	113.11	11	113.41	113.00	-2	5,333	-0.04%
2019/08/26	10	112.20	9	112.61	111.50	1	5,369	0.02%
2019/08/23	3	115.33	3	115.50	115.50	0	5,506	0.00%
2019/08/22	10	116.90	6	116.00	115.00	4	5,504	0.07%
2019/08/21	2	116.75	12	116.33	117.00	-10	5,455	-0.18%
2019/08/20	6	116.25	19	116.05	115.00	-13	5,406	-0.24%
2019/08/19	14	116.11	6	117.33	117.50	8	5,331	0.15%
2019/08/16	9	116.39	8	115.88	115.50	1	5,295	0.02%
2019/08/15	0	0.00	9	113.89	116.50	-9	5,240	-0.17%
2019/08/14	9	116.22	9	115.22	115.50	0	5,166	0.00%
2019/08/13	21	113.57	22	114.02	113.00	-1	5,005	-0.02%
2019/08/12	6	112.17	7	113.00	112.50	-1	4,893	-0.02%
2019/08/08	0	0.00	1	108.50	108.50	-1	4,765	-0.02%
2019/08/07	7	108.36	1	109.50	105.50	6	4,739	0.13%
2019/08/06	15	107.80	2	109.00	108.00	13	4,698	0.28%
2019/08/02	2	110.50	1	110.00	107.00	1	4,501	0.02%
2019/08/01	33	116.71	31	116.44	114.00	2	4,473	0.04%
2019/07/31	2	115.75	9.3	111.84	116.00	-7.3	4,434	-0.16%
2019/07/30	2	110.25	1	109.00	108.50	1	4,454	0.02%
2019/07/29	2	111.75	2	112.50	112.00	0	4,464	0.00%
2019/07/26	3	112.50	2	113.00	112.50	1	4,483	0.02%
2019/07/25	3	110.33	1	111.00	111.00	2	4,420	0.05%
2019/07/24	1	110.00	1	109.00	110.50	0	4,417	0.00%
2019/07/22	0	0.00	5	106.00	105.50	-5	4,471	-0.11%
2019/07/19	1	107.50	0	0.00	107.50	1	4,466	0.02%
2019/07/18	1	110.50	1	109.50	108.50	0	4,515	0.00%
2019/07/17	0	0.00	1	111.50	112.00	-1	4,528	-0.02%
2019/07/16	0	0.00	2	110.25	111.00	-2	4,675	-0.04%
2019/07/12	1	108.50	0	0.00	107.50	1	4,868	0.02%
2019/07/11	3	109.83	2	109.50	109.50	1	5,055	0.02%
2019/07/04	2	110.50	0	0.00	110.00	2	5,454	0.04%
2019/07/03	9	111.11	3	108.67	108.50	6	5,585	0.11%
2019/07/02	11	106.64	11	108.82	110.50	0	5,647	0.00%
2019/07/01	5	104.50	0	0.00	104.00	5	5,436	0.09%
2019/06/25	0	0.00	0	103.00	102.50	0	5,622	0.00%
2019/06/21	13	102.42	13	103.69	103.00	0	5,637	0.00%
2019/06/20	0	0.00	5	101.50	104.00	-5	5,660	-0.09%
2019/06/19	0	0.00	1	100.50	101.00	-1	5,717	-0.02%
2019/06/18	3	103.50	2	102.25	102.50	1	5,717	0.02%
2019/06/17	1	103.50	0	0.00	103.00	1	5,767	0.02%
2019/06/14	5	102.00	0	0.00	102.50	5	6,003	0.08%
2019/06/13	0	0.00	3	102.00	101.00	-3	6,138	-0.05%
2019/06/11	0	0.00	2	103.50	102.50	-2	6,327	-0.03%
2019/06/05	1	100.50	0	0.00	99.30	1	6,965	0.01%
2019/06/03	11	98.36	1	98.20	99.00	10	7,636	0.13%
2019/05/31	4	100.00	0	0.00	100.00	4	7,727	0.05%
2019/05/30	30	101.43	43	100.83	100.50	-13	7,846	-0.17%
2019/05/29	2	96.55	6	93.98	96.60	-4	7,667	-0.05%
2019/05/27	0	0.00	2	92.40	92.60	-2	7,758	-0.03%
2019/05/24	6	91.23	0	0.00	91.30	6	7,820	0.08%
2019/05/23	0	91.00	2	90.65	90.00	-2	7,851	-0.03%
2019/05/22	1	97.00	0	0.00	94.20	1	8,058	0.01%
2019/05/21	0	97.00	0	0.00	96.00	0	8,096	0.00%
2019/05/17	0	0.00	5	96.40	95.00	-5	8,145	-0.06%
2019/05/15	1	98.40	0	0.00	97.40	1	8,158	0.01%
2019/05/14	1	97.50	5	94.73	97.30	-4	8,228	-0.05%
2019/05/13	6	99.00	2	95.70	95.70	4	8,257	0.05%
2019/05/10	3	101.17	6	100.70	99.00	-3	8,262	-0.04%
2019/05/09	2	103.00	0	0.00	101.00	2	8,387	0.02%
2019/05/08	7	108.00	7	108.14	107.50	0	8,408	0.00%
2019/05/07	26	116.65	20	113.65	112.00	6	8,469	0.07%
2019/05/06	0	0.00	2	117.00	116.50	-2	8,308	-0.02%
2019/05/03	3	122.83	3	122.67	122.50	0	8,259	0.00%
2019/05/02	13	120.69	2	120.50	121.00	11	8,229	0.13%
2019/04/30	1	119.50	0	0.00	119.50	1	8,215	0.01%
2019/04/29	3.3	121.45	1	121.50	118.00	2.3	8,196	0.03%
2019/04/25	1	126.00	0	0.00	128.00	1	8,155	0.01%
2019/04/24	0	0.00	1	129.50	128.00	-1	8,152	-0.01%
2019/04/23	5	130.50	1	129.50	131.00	4	8,119	0.05%
2019/04/22	15	129.67	13	130.54	131.50	2	8,109	0.02%
2019/04/19	2	126.50	6	126.50	126.00	-4	8,035	-0.05%
2019/04/18	7	130.57	9.1	125.22	125.00	-2.1	7,974	-0.03%
2019/04/17	5	130.80	6	129.67	129.50	-1	7,900	-0.01%
2019/04/16	1	124.00	2	125.00	131.00	-1	7,798	-0.01%
2019/04/15	6	123.83	5	123.50	123.50	1	7,596	0.01%
2019/04/12	14	121.93	14	123.43	122.00	0	7,584	0.00%
2019/04/11	13	123.08	5	122.70	122.00	8	7,591	0.11%
2019/04/10	1	120.00	5	121.40	122.00	-4	7,474	-0.05%
2019/04/09	4	126.00	0	0.00	121.50	4	7,403	0.05%
2019/04/08	3	123.83	2	124.00	124.50	1	7,185	0.01%
2019/04/03	1	119.00	1	118.50	119.00	0	6,979	0.00%
2019/04/02	1	117.00	5	117.50	117.50	-4	6,933	-0.06%
2019/03/29	3	117.00	3	115.17	115.00	0	6,751	0.00%
2019/03/28	1	116.00	0	0.00	115.50	1	6,743	0.01%
2019/03/27	2	121.00	1	118.50	119.50	1	6,748	0.01%
2019/03/26	2	118.50	0	0.00	118.00	2	6,753	0.03%
2019/03/25	0	0.00	1	116.00	116.50	-1	6,752	-0.01%
2019/03/22	3	119.33	2	119.50	119.50	1	6,696	0.01%
2019/03/21	1	121.50	3	121.83	122.00	-2	6,628	-0.03%
2019/03/20	1.1	124.88	8	122.81	121.50	-7	6,608	-0.11%
2019/03/19	4	126.38	2	125.50	124.50	2	6,567	0.03%
2019/03/18	2	122.50	8	122.50	122.00	-6	6,326	-0.09%
2019/03/15	1	124.00	2	121.00	119.50	-1	6,244	-0.02%
2019/03/14	0	0.00	1	121.00	122.00	-1	6,145	-0.02%
2019/03/13	3	119.83	1	120.50	121.50	2	6,204	0.03%
2019/03/12	5	121.20	4	123.50	120.50	1	6,147	0.02%
2019/03/11	4.1	121.41	23	121.87	123.50	-19	6,032	-0.31%
2019/03/08	4	115.63	20	117.40	121.00	-16	5,917	-0.27%
2019/03/07	3	116.50	3	113.50	111.50	0	5,946	0.00%
2019/03/06	2	112.50	2	114.50	115.00	0	5,825	0.00%
2019/03/05	3	113.50	1	112.00	112.00	2	5,821	0.03%
2019/03/04	2	107.75	0	0.00	108.50	2	5,722	0.03%
2019/02/26	0.1	110.50	13	112.65	110.00	-13	5,800	-0.22%
2019/02/25	5	115.20	1	115.50	115.00	4	5,793	0.07%
2019/02/22	1	113.52	4	113.50	113.50	-3	5,782	-0.05%
2019/02/21	5	115.70	7	115.36	114.00	-2	5,915	-0.03%
2019/02/20	8	110.19	1	109.50	108.50	7	5,700	0.12%
2019/02/19	11	108.00	2	108.50	108.50	9	5,692	0.16%
2019/02/18	3	106.50	5	107.00	106.50	-2	5,713	-0.04%
2019/02/15	0.1	104.50	2	104.50	104.00	-2	5,808	-0.03%
2019/02/13	4	108.00	2	107.25	106.00	2	5,926	0.03%
2019/02/12	2	109.50	3	109.00	111.00	-1	5,899	-0.02%
2019/02/11	2	106.50	0	0.00	106.00	2	5,898	0.03%
2019/01/30	14.1	108.34	2	105.00	104.50	12.1	5,926	0.20%
2019/01/29	16	105.44	10	105.60	106.50	6	5,859	0.10%
2019/01/28	10	101.95	16	103.03	103.50	-6	5,776	-0.10%
2019/01/25	1	98.70	14	98.83	97.80	-13	5,723	-0.23%
2019/01/24	0	0.00	1	96.50	97.60	-1	5,816	-0.02%
2019/01/23	0	0.00	1	97.30	97.10	-1	5,890	-0.02%
2019/01/21	1	97.70	2	97.45	97.90	-1	5,956	-0.02%
2019/01/18	0	0.00	5	95.58	96.10	-5	6,054	-0.08%
2019/01/17	10	94.35	1	94.90	94.40	9	6,189	0.15%
2019/01/15	1	97.20	5	97.90	98.50	-4	6,356	-0.06%
2019/01/14	10	98.54	2	97.60	96.40	8	6,442	0.12%
2019/01/11	7	97.03	5	97.50	97.00	2	6,424	0.03%
2019/01/10	4	94.88	0	0.00	94.80	4	6,384	0.06%
2019/01/09	12	95.77	0	0.00	94.80	12	6,452	0.19%
2019/01/07	0	0.00	5	93.30	94.10	-5	6,434	-0.08%
2019/01/04	0	0.00	0.1	85.80	85.60	-0.1	6,603	0.00%
2019/01/03	4	88.00	4	87.05	86.20	0	6,593	0.00%
2019/01/02	0	0.00	2	89.70	89.30	-2	6,852	-0.03%
2018/12/25	0	0.00	3	91.40	90.30	-3	7,221	-0.04%
2018/12/21	2	91.70	0	0.00	92.20	2	7,541	0.03%
2018/12/20	3	93.70	2	93.40	91.20	1	7,569	0.01%
2018/12/19	1	97.50	4	94.50	94.20	-3	7,674	-0.04%
2018/12/18	3	95.73	0	95.80	96.10	3	7,724	0.04%
2018/12/17	1	94.50	0	0.00	94.70	1	7,845	0.01%
2018/12/13	1	95.10	1	96.00	95.10	0	8,280	0.00%
2018/12/12	1	97.10	1	97.10	97.10	0	8,388	0.00%
2018/12/11	0	0.00	1	94.00	93.60	-1	8,382	-0.01%
2018/12/10	1	92.02	1	96.00	92.20	0	8,455	0.00%
2018/12/05	5	104.20	0	0.00	104.00	5	8,499	0.06%
2018/12/04	1	106.50	7	107.86	107.00	-6	8,601	-0.07%
2018/12/03	36	107.24	23	107.57	109.00	13	8,778	0.15%
2018/11/30	10	102.03	19	103.34	103.00	-9	8,841	-0.10%
2018/11/29	9	97.91	2	98.10	96.90	7	8,481	0.08%
2018/11/28	4	92.93	5	94.06	95.70	-1	8,784	-0.01%
2018/11/27	3	90.50	4	90.68	91.80	-1	8,883	-0.01%
2018/11/23	1	89.70	1	89.70	89.70	0	9,063	0.00%
2018/11/22	2	94.40	4	94.93	91.40	-2	9,103	-0.02%
2018/11/21	0	0.00	2	93.20	93.80	-2	9,148	-0.02%
2018/11/20	1	93.70	2	91.95	93.60	-1	9,154	-0.01%
2018/11/19	0.1	93.60	0	0.00	93.30	0.1	8,987	0.00%
2018/11/16	2	91.85	1	92.00	90.20	1	8,948	0.01%
2018/11/15	2	90.85	0	0.00	91.70	2	8,968	0.02%
2018/11/14	1	92.80	0	0.00	90.20	1	8,919	0.01%
2018/11/09	1	97.70	2	98.00	98.80	-1	8,698	-0.01%
2018/11/08	1	103.50	1	99.90	98.20	0	8,690	0.00%
2018/11/07	1	100.50	2	102.00	103.00	-1	8,657	-0.01%
2018/11/06	19	104.55	17	101.32	100.00	2	8,741	0.02%
2018/11/05	8	100.71	6	100.08	101.00	2	8,596	0.02%
2018/11/02	2	103.25	1	101.50	103.50	1	8,613	0.01%
2018/11/01	15	106.70	15	106.80	106.50	0	8,549	0.00%
2018/10/31	25	100.24	25	102.50	102.50	0	8,581	0.00%
2018/10/29	5	96.50	2	95.70	96.00	3	8,682	0.03%
2018/10/26	2	95.30	3	92.77	93.60	-1	8,720	-0.01%
2018/10/25	1	95.40	1	96.80	94.40	0	8,792	0.00%
2018/10/24	1	107.50	6	110.75	104.00	-5	8,961	-0.06%
2018/10/23	2	115.25	0	0.00	112.00	2	8,839	0.02%
2018/10/22	0	0.00	6	115.00	118.00	-6	8,868	-0.07%
2018/10/19	20	110.00	21	107.36	112.00	-1	8,768	-0.01%
2018/10/18	1	112.00	4	113.50	111.00	-3	8,738	-0.03%
2018/10/17	3	112.33	3	113.33	111.50	0	8,765	0.00%
2018/10/16	2	115.75	1	114.50	111.50	1	8,813	0.01%
2018/10/15	0	0.00	1	110.50	114.00	-1	8,805	-0.01%
2018/10/12	1	107.00	0	0.00	110.50	1	8,895	0.01%
2018/10/09	3	120.17	2	118.75	116.50	1	9,021	0.01%
2018/10/08	4	131.88	1	130.50	129.00	3	8,845	0.03%
2018/10/05	2	124.25	3	128.17	127.00	-1	8,806	-0.01%
2018/10/04	0	0.00	1	132.50	134.00	-1	8,756	-0.01%
2018/10/03	3	133.50	5	132.70	132.00	-2	8,749	-0.02%
2018/10/01	0	0.00	2	134.25	135.50	-2	8,647	-0.02%
2018/09/28	1	129.00	4	129.00	129.00	-3	8,659	-0.03%
2018/09/27	2	126.75	0	0.00	126.50	2	8,729	0.02%
2018/09/26	1	131.00	2	132.00	128.00	-1	8,715	-0.01%
2018/09/25	3	126.17	7	127.79	129.00	-4	8,638	-0.05%
2018/09/21	4	127.13	2	127.50	129.00	2	8,606	0.02%
2018/09/20	9	123.72	5	124.50	123.50	4	8,533	0.05%
2018/09/19	3	134.00	1	132.00	131.50	2	8,224	0.02%
2018/09/18	2	131.50	4	137.88	131.50	-2	8,197	-0.02%
2018/09/17	0	0.00	3	140.50	140.50	-3	8,120	-0.04%
2018/09/14	7	138.43	5	138.80	143.00	2	8,109	0.02%
2018/09/13	2	137.25	2	138.00	135.50	0	8,062	0.00%
2018/09/12	19	138.50	17	138.97	140.00	2	8,028	0.02%
2018/09/11	4	140.88	2	140.00	142.50	2	8,086	0.02%
2018/09/10	1	149.00	1	148.00	139.00	0	8,060	0.00%
2018/09/07	9	151.28	9	147.33	146.50	0	7,916	0.00%
2018/09/06	12	158.21	4	156.13	151.50	8	7,744	0.10%
2018/09/05	6	167.75	3	168.00	168.00	3	7,470	0.04%
2018/09/04	6	166.00	12	163.42	166.50	-6	7,414	-0.08%
2018/09/03	4	174.75	2	173.00	171.50	2	7,120	0.03%
2018/08/31	16	192.84	14	194.14	190.50	2	7,035	0.03%
2018/08/29	3	201.17	2	201.50	201.50	1	7,421	0.01%
2018/08/28	4	204.13	3	202.17	200.50	1	7,395	0.01%
2018/08/27	4	195.51	0	0.00	198.00	4	7,365	0.05%
2018/08/23	1	193.50	0	0.00	192.00	1	7,421	0.01%
2018/08/22	2	193.50	2	195.00	193.50	0	7,470	0.00%
2018/08/21	0	0.00	1	190.00	191.50	-1	7,620	-0.01%
2018/08/17	1	187.00	0	0.00	187.00	1	7,721	0.01%
2018/08/16	5	187.70	4	189.50	190.00	1	7,759	0.01%
2018/08/13	1	197.50	1	198.50	188.00	0	7,858	0.00%
2018/08/09	1	200.00	3	198.83	203.50	-2	8,169	-0.02%
2018/08/08	2	202.00	6	203.58	201.00	-4	8,208	-0.05%
2018/08/07	3	203.17	2	204.00	202.50	1	8,391	0.01%
2018/08/06	4	214.13	2	215.00	211.00	2	8,380	0.02%
2018/08/03	0	0.00	1	209.00	209.00	-1	8,350	-0.01%
2018/08/02	1	206.50	0	0.00	206.00	1	8,545	0.01%
2018/08/01	7	210.00	7	212.21	212.00	0	8,555	0.00%
2018/07/27	0	0.00	1	198.50	200.00	-1	8,282	-0.01%
2018/07/26	5	198.90	4	197.13	196.00	1	8,287	0.01%
2018/07/25	8	198.00	11	197.14	198.00	-3	8,355	-0.04%
2018/07/24	1	195.00	1	196.50	196.50	0	8,395	0.00%
2018/07/23	2	193.75	2	194.00	193.50	0	8,447	0.00%
2018/07/19	7	202.14	7	203.21	203.00	0	8,715	0.00%
2018/07/18	2	197.00	5	201.30	204.00	-3	8,977	-0.03%
2018/07/17	6	195.25	6	196.17	195.00	0	8,872	0.00%
2018/07/16	2	192.50	2	194.50	193.50	0	9,126	0.00%
2018/07/13	3	184.83	0	0.00	189.00	3	9,049	0.03%
2018/07/12	1	179.50	1	180.50	182.50	0	9,119	0.00%
2018/07/11	0	0.00	2	174.00	172.00	-2	9,084	-0.02%
2018/07/10	2	175.50	0	0.00	176.00	2	9,101	0.02%
2018/07/06	3	175.00	1	174.50	175.00	2	9,166	0.02%
2018/07/05	4	175.00	0	0.00	172.50	4	9,139	0.04%
2018/07/04	1	188.00	1	187.00	187.50	0	9,082	0.00%
2018/07/03	1	189.00	0	0.00	185.00	1	9,072	0.01%
2018/07/02	1	191.50	2	197.00	191.50	-1	9,031	-0.01%
2018/06/29	1	196.50	1	197.00	198.00	0	8,980	0.00%
2018/06/28	1	193.50	1	195.00	192.50	0	8,912	0.00%
2018/06/27	1	196.00	0	0.00	194.50	1	8,931	0.01%
2018/06/26	1	189.00	5	189.00	189.00	-4	8,882	-0.05%
2018/06/25	0	0.00	1	194.50	194.50	-1	8,843	-0.01%
2018/06/22	3	194.50	3	194.33	194.00	0	8,887	0.00%
2018/06/21	1	202.00	0	0.00	199.00	1	8,896	0.01%
2018/06/20	2	209.25	1	206.00	206.00	1	8,915	0.01%
2018/06/19	4	214.50	2	211.50	210.00	2	8,930	0.02%
2018/06/15	2	214.75	0	0.00	216.50	2	8,980	0.02%
2018/06/14	9	218.00	5	215.40	214.00	4	8,991	0.04%
2018/06/13	4	211.88	25	211.92	214.00	-21	8,934	-0.24%
2018/06/12	8	214.44	12	211.71	210.00	-4	8,924	-0.04%
2018/06/11	8	219.38	3	218.33	218.00	5	8,957	0.06%
2018/06/08	9	224.56	2	219.00	219.00	7	8,926	0.08%
2018/06/07	5	221.50	2	222.00	221.50	3	8,943	0.03%
2018/06/06	6	209.17	9	208.06	218.00	-3	8,714	-0.03%
2018/06/05	0	0.00	2	199.00	198.50	-2	8,385	-0.02%
2018/06/04	6	199.50	5	200.50	200.00	1	8,484	0.01%
2018/05/31	4	196.88	13	192.88	191.50	-9	8,511	-0.11%
2018/05/30	1	197.00	3	196.33	196.00	-2	8,484	-0.02%
2018/05/29	6	204.67	3	201.50	199.00	3	8,478	0.04%
2018/05/28	1	200.00	16	196.50	200.00	-15	8,326	-0.18%
2018/05/25	7	195.36	17	195.59	194.50	-10	8,379	-0.12%
2018/05/24	5	191.80	6	193.33	195.50	-1	8,425	-0.01%
2018/05/23	3	192.67	1	196.50	191.50	2	8,478	0.02%
2018/05/22	5	195.70	2	198.00	195.50	3	8,546	0.04%
2018/05/21	2	199.75	1	199.50	196.50	1	8,659	0.01%
2018/05/18	10	192.85	1	192.50	192.00	9	8,555	0.11%
2018/05/17	29	198.69	32	197.53	196.00	-3	8,596	-0.03%
2018/05/16	5	183.10	1	186.50	187.00	4	8,314	0.05%
2018/05/15	19	189.76	18	189.22	186.00	1	8,327	0.01%
2018/05/14	4	187.75	0	0.00	185.50	4	8,331	0.05%
2018/05/11	0	0.00	4	182.25	182.50	-4	8,330	-0.05%
2018/05/10	24	180.63	19	181.50	180.00	5	8,365	0.06%
2018/05/09	7	173.93	3	172.17	175.00	4	8,184	0.05%
2018/05/08	0	0.00	6	170.50	169.50	-6	8,220	-0.07%
2018/05/07	11	171.59	9	171.39	171.00	2	8,486	0.02%
2018/05/04	1	167.00	1	167.00	168.00	0	8,737	0.00%
2018/05/03	4	173.38	2	170.50	170.00	2	8,727	0.02%
2018/05/02	3	179.50	2	180.50	176.00	1	8,850	0.01%
2018/04/30	5	178.00	5	177.00	179.50	0	8,945	0.00%
2018/04/27	7	178.00	16	176.19	175.00	-9	9,164	-0.10%
2018/04/26	6	182.75	2	184.00	176.50	4	9,324	0.04%
2018/04/25	20	185.30	10	184.90	184.50	10	9,226	0.11%
2018/04/24	2	182.25	6	182.42	186.00	-4	9,094	-0.04%
2018/04/23	3	179.00	0	0.00	175.00	3	8,726	0.03%
2018/04/20	13	174.15	21	174.71	177.00	-8	8,723	-0.09%
2018/04/19	0	0.00	4	163.38	165.50	-4	8,362	-0.05%
2018/04/18	14	168.71	11	166.45	164.00	3	8,374	0.04%
2018/04/17	4	170.00	0	0.00	169.00	4	8,265	0.05%
2018/04/16	8	175.50	8	176.00	175.50	0	8,334	0.00%
2018/04/13	1	174.50	3	175.33	173.50	-2	8,404	-0.02%
2018/04/11	3	168.17	2.5	167.60	165.50	0.5	8,560	0.01%
2018/04/10	0	0.00	1	175.00	170.00	-1	8,480	-0.01%
2018/04/09	2	172.75	0.5	174.00	173.00	1.5	8,460	0.02%
2018/04/03	0.2	176.50	0	0.00	175.00	0.2	8,465	0.00%
2018/03/31	1	181.00	0	0.00	179.50	1	8,556	0.01%
2018/03/30	1	182.00	0	0.00	180.00	1	8,644	0.01%
2018/03/29	7.2	177.78	6	177.50	176.50	1.2	8,818	0.01%
2018/03/28	1	177.50	10	176.70	177.50	-9	8,834	-0.10%
2018/03/27	10	178.95	11	178.82	179.00	-1	8,879	-0.01%
2018/03/26	0	0.00	3	175.33	175.50	-3	9,000	-0.03%
2018/03/23	14	172.07	11	172.95	172.00	3	9,038	0.03%
2018/03/22	36	187.90	38	183.62	180.00	-2	9,144	-0.02%
2018/03/21	21	183.62	23	184.98	184.00	-2	9,056	-0.02%
2018/03/20	2	181.00	1	182.50	180.00	1	8,976	0.01%
2018/03/19	2	182.75	1	182.00	181.00	1	8,996	0.01%
2018/03/16	22	181.52	21	182.60	181.50	1	9,030	0.01%
2018/03/15	25	183.82	17	183.03	182.50	8	9,081	0.09%
2018/03/14	0	0.00	9	178.50	179.00	-9	9,056	-0.10%
2018/03/13	12	181.88	6	181.50	182.50	6	9,168	0.07%
2018/03/12	18	177.44	16	179.66	178.00	2	9,358	0.02%
2018/03/09	22	173.27	21	173.17	172.00	1	9,318	0.01%
2018/03/08	3.2	174.59	4	175.25	175.00	-0.8	9,333	-0.01%
2018/03/07	3	165.00	14	165.25	165.50	-11	9,347	-0.12%
2018/03/06	4	171.00	1	170.50	169.00	3	9,398	0.03%
2018/03/02	5	174.30	3	175.67	176.50	2	9,541	0.02%
2018/03/01	8.2	176.30	3	176.50	177.50	5.2	9,597	0.05%
2018/02/27	14	181.29	10	179.50	178.50	4	9,680	0.04%
2018/02/26	4.2	178.64	17	178.26	177.50	-12.8	9,634	-0.13%
2018/02/23	11	179.73	0	0.00	177.50	11	9,644	0.11%
2018/02/22	14	177.79	15	178.03	177.00	-1	9,731	-0.01%
2018/02/21	9	169.44	16	177.09	179.00	-7	9,704	-0.07%
2018/02/09	0	0.00	2	160.50	166.50	-2	9,775	-0.02%
2018/02/08	7	169.07	0	0.00	169.00	7	9,733	0.07%
2018/02/07	8	178.56	6	179.00	172.00	2	9,799	0.02%
2018/02/06	11	174.91	4	178.88	171.50	7	9,958	0.07%
2018/02/05	15	190.07	0	0.00	190.00	15	9,950	0.15%
2018/02/02	14	205.93	10	206.00	202.00	4	10,153	0.04%
2018/02/01	1	210.50	3	214.17	210.50	-2	10,531	-0.02%
2018/01/31	3	214.33	1	212.00	217.00	2	10,678	0.02%
2018/01/30	5	218.80	14	221.86	214.00	-9	10,762	-0.08%
2018/01/29	12	212.88	5	214.00	218.00	7	10,715	0.07%
2018/01/26	0	0.00	1	204.50	204.00	-1	10,589	-0.01%
2018/01/25	9	208.89	6	206.50	202.50	3	10,655	0.03%
2018/01/24	20	201.18	10	201.50	204.00	10	10,599	0.09%
2018/01/23	2	201.00	2	203.00	197.50	0	10,539	0.00%
2018/01/22	5	179.60	24	189.25	195.00	-19	10,463	-0.18%
2018/01/19	9	187.33	2	189.25	184.50	7	10,350	0.07%
2018/01/18	6	192.33	7	196.79	190.00	-1	10,387	-0.01%
2018/01/17	8	194.38	0	0.00	193.50	8	10,416	0.08%
2018/01/16	1	201.00	6	197.92	200.00	-5	10,480	-0.05%
2018/01/15	4	194.13	3	196.50	195.00	1	10,543	0.01%
2018/01/12	1	193.50	1	193.50	194.50	0	10,864	0.00%
2018/01/11	1	192.50	1	192.00	193.00	0	11,020	0.00%
2018/01/10	8	193.50	4	195.63	192.00	4	11,461	0.03%
2018/01/09	2	207.50	0	0.00	200.00	2	11,546	0.02%
2018/01/08	0.1	207.00	4	209.25	207.00	-3.9	11,654	-0.03%
2018/01/05	6	202.33	1	202.00	201.50	5	11,537	0.04%
2018/01/03	1	203.00	0	0.00	201.00	1	11,597	0.01%