GIS-KY (6456)-玉山-高雄券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
62.1
漲跌
▲0.1
漲幅
+0.16%
成交量
702張
產業
上市光電類股
767人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/07	0	0.00	5	61.68	61.60	-5	962	-0.52%
2024/05/06	0	0.00	5	63.34	62.90	-5	942	-0.53%
2024/05/03	0	0.00	1	62.60	62.20	-1	914	-0.11%
2024/05/02	3	61.10	0	0.00	61.70	3	895	0.33%
2024/04/30	2	61.90	0	0.00	61.30	2	912	0.22%
2024/04/25	0	0.00	1	57.70	57.80	-1	886	-0.11%
2024/04/19	3	56.10	0	0.00	56.40	3	892	0.34%
2024/04/15	1	59.80	0	0.00	59.40	1	866	0.12%
2024/04/02	0	0.00	1.1	60.52	61.30	-1.1	856	-0.12%
2024/04/01	1	60.00	0	0.00	60.50	1	854	0.12%
2024/03/29	1	61.30	1	61.40	60.80	0	905	0.00%
2024/03/28	3.1	60.43	1	61.10	60.00	2.1	891	0.23%
2024/03/27	1	57.40	2	56.30	57.40	-1	838	-0.12%
2024/03/26	1	57.40	0	0.00	57.40	1	816	0.12%
2024/03/25	0	0.00	10	58.56	58.60	-10	817	-1.22%
2024/03/22	5	58.00	11	58.08	58.20	-6	827	-0.73%
2024/03/21	12	58.07	1	57.80	58.10	11	842	1.31%
2024/03/20	2	57.50	7	57.67	57.00	-5	942	-0.53%
2024/03/19	1	57.10	5	57.20	57.10	-4	946	-0.42%
2024/03/18	1	56.10	0	0.00	56.80	1	949	0.11%
2024/03/15	1	56.50	7	56.80	56.50	-6	971	-0.62%
2024/03/14	0	0.00	15	56.40	56.30	-15	970	-1.55%
2024/03/13	10	57.38	0	0.00	56.90	10	970	1.03%
2024/03/12	5	57.26	1	57.20	57.40	4	973	0.41%
2024/03/11	3	56.33	0	0.00	56.20	3	975	0.31%
2024/03/07	3	57.31	0	0.00	56.70	3	969	0.31%
2024/03/04	0	0.00	0.6	59.24	59.20	-0.6	992	-0.06%
2024/03/01	0	0.00	1	57.80	58.00	-1	1,011	-0.10%
2024/02/29	1	57.10	1	57.80	58.20	0	1,035	0.00%
2024/02/27	8	58.46	3	58.10	58.10	5	1,068	0.47%
2024/02/23	3	61.10	0	0.00	61.00	3	1,138	0.26%
2024/02/22	1	62.30	3	62.30	62.30	-2	1,148	-0.17%
2024/02/19	40	62.07	0	0.00	61.90	40	1,306	3.06%
2024/02/16	0	0.00	0.2	61.30	61.50	-0.2	1,355	-0.01%
2024/02/15	0	0.00	0.3	59.74	60.80	-0.3	1,357	-0.02%
2024/02/05	6	60.10	1	60.50	60.20	5	1,377	0.36%
2024/02/02	2	61.50	0	0.00	61.20	2	1,372	0.15%
2024/02/01	3	62.30	0	0.00	62.10	3	1,363	0.22%
2024/01/31	3	62.93	0	0.00	62.70	3	1,367	0.22%
2024/01/30	2	63.01	5	63.80	63.20	-3	1,367	-0.22%
2024/01/29	1	64.20	0	0.00	64.10	1	1,364	0.07%
2024/01/26	0	0.00	3.1	64.82	64.20	-3.1	1,363	-0.23%
2024/01/25	1	65.10	0	0.00	64.50	1	1,358	0.07%
2024/01/24	5.1	65.84	2	66.25	65.30	3.1	1,358	0.23%
2024/01/18	2	63.00	0	0.00	62.80	2	1,321	0.15%
2024/01/17	1	63.10	0	0.00	62.30	1	1,318	0.08%
2024/01/16	2	62.85	0	0.00	63.10	2	1,311	0.15%
2024/01/10	0	0.00	2	62.50	62.50	-2	1,310	-0.15%
2024/01/08	1	64.70	0	0.00	64.70	1	1,296	0.08%
2024/01/04	0	0.00	1	64.00	64.00	-1	1,284	-0.08%
2024/01/03	4	65.55	7	65.40	65.30	-3	1,281	-0.23%
2024/01/02	7	66.71	0	0.00	66.60	7	1,270	0.55%
2023/12/27	0	66.10	0	0.00	66.20	0	1,264	0.00%
2023/12/26	1	67.00	3	67.93	66.10	-2	1,265	-0.16%
2023/12/25	2	67.45	1	67.40	67.50	1	1,204	0.08%
2023/12/22	3	66.80	0	0.00	66.50	3	1,205	0.25%
2023/12/20	0	0.00	2	66.40	66.50	-2	1,207	-0.17%
2023/12/19	3	66.17	1	65.80	65.90	2	1,208	0.17%
2023/12/18	1	66.70	2	67.00	66.60	-1	1,201	-0.08%
2023/12/15	10	67.36	13	67.42	66.90	-3	1,185	-0.25%
2023/12/14	10	64.90	0	0.00	64.70	10	1,085	0.92%
2023/12/12	8	64.74	18	64.93	64.90	-10	1,086	-0.92%
2023/12/11	6	63.30	0	0.00	63.40	6	1,071	0.56%
2023/12/05	3	64.67	4	64.60	64.60	-1	1,063	-0.09%
2023/12/04	1	65.40	1	65.50	65.30	0	1,064	0.00%
2023/12/01	2	65.20	1	65.30	65.30	1	1,066	0.09%
2023/11/30	7	66.13	6.2	66.50	65.90	0.8	1,057	0.07%
2023/11/29	5	66.40	5	66.28	66.30	0	1,040	0.00%
2023/11/28	3	66.73	1	66.60	66.80	2	1,037	0.19%
2023/11/27	4.2	65.92	0.1	66.60	65.90	4.1	1,013	0.40%
2023/11/24	2	66.70	2	66.50	66.80	0	992	0.00%
2023/11/22	7	63.13	0	0.00	63.00	7	859	0.81%
2023/11/21	1	62.70	0	0.00	62.70	1	859	0.12%
2023/11/17	4	62.43	24	62.50	62.50	-20	831	-2.41%
2023/11/16	36	64.25	5	63.64	63.40	31	806	3.84%
2023/11/15	0	0.00	3	58.00	61.30	-3	703	-0.43%
2023/11/13	2	57.45	0	0.00	56.80	2	655	0.31%
2023/11/08	3	59.30	0	0.00	59.20	3	660	0.45%
2023/11/07	1	58.20	0	0.00	58.00	1	661	0.15%
2023/11/01	0	0.00	2	56.60	56.20	-2	707	-0.28%
2023/10/24	0	0.00	2	57.10	57.50	-2	735	-0.27%
2023/10/18	2	58.10	0	0.00	58.30	2	792	0.25%
2023/10/11	1	58.60	0	0.00	58.20	1	839	0.12%
2023/10/05	0	0.00	1	58.90	59.00	-1	842	-0.12%
2023/10/04	2	58.00	4	58.00	57.80	-2	853	-0.23%
2023/10/03	1	59.50	0	0.00	59.00	1	871	0.11%
2023/10/02	5	58.60	1	58.60	58.70	4	890	0.45%
2023/09/28	2	59.50	0	0.00	59.00	2	895	0.22%
2023/09/27	1	59.40	0	0.00	59.30	1	898	0.11%
2023/09/26	3	61.00	0	0.00	61.00	3	880	0.34%
2023/09/22	2	60.80	0	0.00	60.70	2	878	0.23%
2023/09/21	0	0.00	1	61.20	61.20	-1	901	-0.11%
2023/09/19	13	62.82	0	0.00	62.50	13	922	1.41%
2023/09/11	1	61.10	0	0.00	61.10	1	975	0.10%
2023/09/08	1	61.70	0	0.00	61.50	1	998	0.10%
2023/09/07	1	62.60	2	62.80	62.70	-1	1,050	-0.10%
2023/09/06	0	0.00	1	63.30	63.50	-1	1,069	-0.09%
2023/09/05	3	62.70	0	0.00	62.80	3	1,080	0.28%
2023/09/01	1	63.20	0	0.00	63.10	1	1,134	0.09%
2023/08/23	5	62.80	0	0.00	62.30	5	1,374	0.36%
2023/08/18	1	63.80	0	0.00	63.00	1	1,395	0.07%
2023/08/16	1	63.50	2	63.20	63.50	-1	1,413	-0.07%
2023/08/15	1	64.00	1	64.00	64.00	0	1,410	0.00%
2023/08/14	1	65.30	0	0.00	63.90	1	1,427	0.07%
2023/08/11	1	66.50	0	0.00	66.60	1	1,431	0.07%
2023/08/09	0	0.00	19	67.17	68.00	-19	1,441	-1.32%
2023/08/07	5.2	67.29	0	0.00	67.20	5.2	1,457	0.36%
2023/08/04	1	67.00	0	0.00	67.10	1	1,461	0.07%
2023/08/02	5.3	66.72	0	0.00	66.60	5.3	1,479	0.36%
2023/07/26	0	0.00	1	67.50	67.00	-1	1,571	-0.06%
2023/07/24	5	66.58	0	0.00	68.00	5	1,561	0.32%
2023/07/21	8	67.20	0	0.00	66.90	8	1,540	0.52%
2023/07/19	3	68.53	0	0.00	67.80	3	1,541	0.19%
2023/07/18	5	69.60	0	0.00	68.50	5	1,542	0.32%
2023/07/14	2	69.00	0	0.00	69.00	2	1,555	0.13%
2023/07/11	4	68.95	0	0.00	68.70	4	1,626	0.25%
2023/07/10	1	69.10	0	0.00	68.70	1	1,621	0.06%
2023/07/07	1	70.30	0	0.00	70.40	1	1,594	0.06%
2023/07/06	5	72.62	0	0.00	72.10	5	1,573	0.32%
2023/07/05	10	73.80	1	73.10	73.50	9	1,556	0.58%
2023/07/04	1	73.20	0	0.00	73.10	1	1,549	0.06%
2023/06/30	0	0.00	4	73.15	72.90	-4	1,550	-0.26%
2023/06/29	1	72.50	0	0.00	72.80	1	1,548	0.06%
2023/06/27	2	73.30	2	73.10	73.10	0	1,520	0.00%
2023/06/19	1	74.20	0	0.00	74.20	1	1,474	0.07%
2023/06/16	4	74.53	0	0.00	74.40	4	1,455	0.27%
2023/06/13	7	77.24	0	0.00	76.20	7	1,420	0.49%
2023/06/12	2	74.70	0	0.00	75.70	2	1,365	0.15%
2023/06/09	1	74.00	5	74.40	74.80	-4	1,345	-0.30%
2023/06/08	5	74.70	8	75.16	74.50	-3	1,340	-0.22%
2023/06/07	8	75.59	0	0.00	75.60	8	1,353	0.59%
2023/06/06	4	77.08	0	0.00	76.70	4	1,323	0.30%
2023/06/05	4	76.38	3	77.73	79.80	1	1,248	0.08%
2023/05/31	1	73.70	3	73.60	73.50	-2	1,144	-0.17%
2023/05/30	4	73.50	0	0.00	73.30	4	1,142	0.35%
2023/05/29	9	76.10	5	75.86	75.40	4	1,138	0.35%
2023/05/26	8	75.23	2	74.75	74.40	6	1,118	0.54%
2023/05/24	1	75.70	1	75.70	75.60	0	1,114	0.00%
2023/05/23	4	76.28	0	0.00	76.40	4	1,113	0.36%
2023/05/22	3	75.90	0	0.00	76.00	3	1,126	0.27%
2023/05/19	4	75.43	0	0.00	75.00	4	1,136	0.35%
2023/05/18	4	74.45	0	0.00	75.30	4	1,162	0.34%
2023/05/17	8	74.41	3	74.70	74.50	5	1,143	0.44%
2023/05/16	0	0.00	7	74.16	74.10	-7	1,126	-0.62%
2023/05/15	0	0.00	12	73.45	73.40	-12	1,112	-1.08%
2023/05/12	0	0.00	8	74.48	74.40	-8	1,110	-0.72%
2023/05/11	11	75.84	4	77.20	75.10	7	1,101	0.64%
2023/05/10	12	76.06	0	0.00	76.60	12	1,108	1.08%
2023/05/09	0	0.00	10	76.50	76.50	-10	1,111	-0.90%
2023/05/08	5	77.60	6	77.18	77.50	-1	1,121	-0.09%
2023/05/05	26	77.76	0	0.00	77.10	26	1,086	2.39%
2023/04/28	0	0.00	0	81.40	79.50	0	1,095	0.00%
2023/04/26	0	0.00	35	78.93	79.30	-35	1,102	-3.17%
2023/04/25	38	79.66	18.1	78.90	78.90	20	1,108	1.80%
2023/04/24	22	80.90	0	0.00	80.50	22	1,119	1.97%
2023/04/21	6	81.30	10	81.37	80.80	-4	1,124	-0.36%
2023/04/20	5	82.00	0	0.00	81.60	5	1,128	0.44%
2023/04/18	0	0.00	1	84.00	83.80	-1	1,206	-0.08%
2023/04/14	1	84.10	4	84.20	83.80	-3	1,240	-0.24%
2023/04/11	0	0.00	1	83.00	83.00	-1	1,234	-0.08%
2023/04/10	3	82.90	0	0.00	82.90	3	1,243	0.24%
2023/03/31	0	0.00	1	81.90	82.00	-1	1,256	-0.08%
2023/03/30	1	82.80	0	0.00	82.60	1	1,255	0.08%
2023/03/28	0	0.00	1	82.20	81.90	-1	1,293	-0.08%
2023/03/24	0	0.00	2	83.40	83.40	-2	1,335	-0.15%
2023/03/23	0	0.00	0.1	83.10	82.60	-0.1	1,372	-0.01%
2023/03/22	0	0.00	2.3	82.50	82.40	-2.3	1,449	-0.16%
2023/03/21	0	0.00	0	82.40	82.10	0	1,456	0.00%
2023/03/20	0	0.00	0.6	82.22	82.10	-0.6	1,465	-0.04%
2023/03/17	1	80.60	0	0.00	82.00	1	1,463	0.07%
2023/03/16	3	80.33	1	80.50	79.90	2	1,465	0.14%
2023/03/15	1	81.80	0	0.00	81.40	1	1,464	0.07%
2023/03/13	0	0.00	6	81.80	82.40	-6	1,502	-0.40%
2023/03/10	10	83.30	0	0.00	82.40	10	1,505	0.66%
2023/03/09	5	84.70	13	84.70	84.60	-8	1,517	-0.53%
2023/03/08	9	84.36	0	0.00	84.30	9	1,539	0.58%
2023/03/07	8	84.86	0	0.00	85.00	8	1,542	0.52%
2023/03/06	2	85.45	0	0.00	85.50	2	1,540	0.13%
2023/03/02	0	0.00	6	84.77	84.10	-6	1,555	-0.39%
2023/03/01	15.1	84.11	12	84.70	84.50	3.1	1,559	0.20%
2023/02/23	2	86.75	1	86.70	86.70	1	1,625	0.06%
2023/02/22	1	85.90	0	0.00	86.30	1	1,694	0.06%
2023/02/21	0	0.00	1	86.70	86.80	-1	1,730	-0.06%
2023/02/20	1	85.90	0	0.00	86.10	1	1,748	0.06%
2023/02/15	0	0.00	1	84.70	84.60	-1	1,754	-0.06%
2023/02/14	0	0.00	5	85.52	85.40	-5	1,773	-0.28%
2023/02/13	1	84.70	7	84.81	84.80	-6	1,814	-0.33%
2023/02/10	10	84.88	10	86.00	84.70	0	1,869	0.00%
2023/02/09	2	86.30	0	0.00	86.20	2	1,991	0.10%
2023/02/08	0	0.00	1	86.90	87.00	-1	2,073	-0.05%
2023/02/07	0	0.00	4	85.60	85.60	-4	2,161	-0.19%
2023/02/06	2	86.50	3	86.03	86.50	-1	2,175	-0.05%
2023/02/02	1	85.40	1	85.40	85.50	0	2,153	0.00%
2023/01/31	4	83.70	16	84.21	85.00	-12	2,127	-0.56%
2023/01/30	1	83.50	10	83.39	83.40	-9	2,112	-0.43%
2023/01/17	1	82.00	0	0.00	82.10	1	2,120	0.05%
2023/01/16	10	81.90	20	82.09	81.70	-10	2,139	-0.47%
2023/01/13	13	81.48	3	82.20	81.50	10	2,163	0.46%
2023/01/12	4	81.98	0	0.00	81.30	4	2,209	0.18%
2023/01/11	2	83.00	0	0.00	82.70	2	2,245	0.09%
2023/01/09	5	83.30	13	83.75	83.80	-8	2,275	-0.35%
2023/01/06	21	83.24	14	83.44	83.90	7	2,282	0.31%
2023/01/05	0	0.00	29	86.49	85.60	-29	2,227	-1.30%
2023/01/04	39	86.39	0	0.00	86.00	39	2,202	1.77%
2023/01/03	17	86.91	0	0.00	87.80	17	2,204	0.77%
2022/12/30	8	87.70	0	0.00	88.00	8	2,266	0.35%
2022/12/28	0	0.00	0	90.10	89.30	0	2,275	0.00%
2022/12/23	1	91.30	0	0.00	93.30	1	2,347	0.04%
2022/12/20	0	93.00	1	95.00	93.30	-1	2,459	-0.04%
2022/12/19	1	94.41	0	0.00	94.30	1	2,471	0.04%
2022/12/15	3	95.50	6	94.65	93.50	-3	2,550	-0.12%
2022/12/14	4	93.91	3	94.70	95.60	1	2,512	0.04%
2022/12/12	0	0.00	1	91.40	91.40	-1	2,429	-0.04%
2022/12/08	3	89.70	0	0.00	89.70	3	2,430	0.12%
2022/12/06	1	92.40	4	92.30	91.70	-3	2,420	-0.12%
2022/12/05	0	0.00	2	91.80	92.00	-2	2,397	-0.08%
2022/12/02	1	90.30	0	0.00	91.30	1	2,384	0.04%
2022/12/01	9	89.62	7	90.89	90.90	2	2,370	0.08%
2022/11/25	2	87.70	0	0.00	86.80	2	2,290	0.09%
2022/11/24	1	88.10	1	87.70	88.20	0	2,272	0.00%
2022/11/23	0	0.00	1	88.80	87.50	-1	2,266	-0.04%
2022/11/18	2	92.15	1	91.90	92.10	1	2,206	0.05%
2022/11/17	0	0.00	2	89.85	89.20	-2	2,153	-0.09%
2022/11/15	3	86.80	0	0.00	87.80	3	2,185	0.14%
2022/11/10	0	0.00	1	87.60	87.40	-1	2,225	-0.04%
2022/11/09	1	87.80	0	0.00	87.00	1	2,211	0.05%
2022/11/08	0	0.00	4	87.17	87.00	-4	2,183	-0.18%
2022/11/07	15	84.85	18	85.53	85.70	-3	2,137	-0.14%
2022/11/04	2.1	83.16	3	84.07	85.00	-0.9	2,025	-0.05%
2022/11/03	1	79.80	7	84.31	85.70	-6	1,940	-0.31%
2022/11/02	2	81.40	8	78.80	80.30	-6	1,823	-0.33%
2022/11/01	6	77.45	0	0.00	77.50	6	1,803	0.33%
2022/10/28	8	78.83	10	78.52	77.90	-2	1,789	-0.11%
2022/10/26	0	0.00	1	79.30	79.10	-1	1,782	-0.06%
2022/10/19	3	84.60	1	84.30	83.90	2	1,658	0.12%
2022/10/18	1	81.00	10	81.10	82.70	-9	1,591	-0.57%
2022/10/13	15	78.86	10	76.60	76.70	5	1,501	0.33%
2022/10/11	5	79.90	0	0.00	79.60	5	1,466	0.34%
2022/10/07	0	0.00	8	83.63	84.70	-8	1,428	-0.56%
2022/10/06	0	0.00	1	82.70	82.80	-1	1,358	-0.07%
2022/10/05	0	0.00	1	81.30	81.80	-1	1,349	-0.07%
2022/10/04	1	82.20	0	0.00	81.70	1	1,348	0.07%
2022/10/03	0	0.00	2	77.25	79.50	-2	1,340	-0.15%
2022/09/30	2	74.50	5	75.14	76.60	-3	1,317	-0.23%
2022/09/29	4	75.28	0	0.00	76.00	4	1,305	0.31%
2022/09/28	5	77.76	0	0.00	74.80	5	1,294	0.39%
2022/09/27	1	82.50	2	81.95	82.30	-1	1,232	-0.08%
2022/09/26	1	81.00	0	0.00	79.10	1	1,199	0.08%
2022/09/22	0	0.00	2	79.25	79.50	-2	1,072	-0.19%
2022/09/21	1	79.50	3	79.90	79.30	-2	1,075	-0.19%
2022/09/20	1	79.70	12	79.93	79.40	-11	1,072	-1.03%
2022/09/19	15	79.29	0	0.00	79.00	15	1,077	1.39%
2022/09/16	0	0.00	1	80.90	80.60	-1	1,072	-0.09%
2022/09/13	2	81.20	7	81.06	81.30	-5	1,077	-0.46%
2022/09/12	3	80.40	1	80.50	80.70	2	1,087	0.18%
2022/09/08	1	78.90	1	79.80	80.20	0	1,102	0.00%
2022/09/07	1	76.90	1	78.00	77.40	0	1,123	0.00%
2022/09/06	1	79.40	4	78.23	78.10	-3	1,123	-0.27%
2022/09/05	1	80.50	2	79.45	77.50	-1	1,119	-0.09%
2022/09/02	1	80.10	0	0.00	80.00	1	1,111	0.09%
2022/09/01	2	79.75	1	80.00	79.80	1	1,110	0.09%
2022/08/30	1	80.30	0	0.00	80.30	1	1,099	0.09%
2022/08/26	2	81.85	1	82.00	81.50	1	1,090	0.09%
2022/08/25	3	80.91	1	81.20	80.70	2	1,074	0.19%
2022/08/24	1	80.80	0	0.00	80.50	1	1,079	0.09%
2022/08/23	1	80.40	0	0.00	81.50	1	1,097	0.09%
2022/08/22	19	81.94	9	82.09	81.40	10	1,105	0.90%
2022/08/19	1	83.60	6	81.70	83.60	-5	1,037	-0.48%
2022/08/17	1	76.80	0	0.00	76.80	1	930	0.11%
2022/08/16	0	0.00	11	76.99	77.10	-11	932	-1.18%
2022/08/15	1	77.40	0	0.00	77.50	1	923	0.11%
2022/08/12	10	76.52	0	0.00	77.00	10	914	1.09%
2022/08/11	1	74.20	0	0.00	76.60	1	904	0.11%
2022/08/08	1	73.90	1	74.10	74.10	0	902	0.00%
2022/08/05	2	75.30	0	0.00	75.80	2	906	0.22%
2022/08/02	1	75.00	2	75.50	75.00	-1	998	-0.10%
2022/08/01	1	77.00	0	0.00	77.80	1	1,004	0.10%
2022/07/28	1	77.40	4	77.30	77.40	-3	996	-0.30%
2022/07/21	1	75.90	1	76.60	77.30	0	1,004	0.00%
2022/07/18	0	0.00	1	75.70	75.70	-1	1,010	-0.10%
2022/07/14	0	0.00	1	74.40	75.60	-1	1,016	-0.10%
2022/07/13	0	0.00	1	72.80	72.90	-1	1,017	-0.10%
2022/07/12	1	71.50	0	0.00	71.80	1	1,004	0.10%
2022/07/08	0	0.00	1	73.70	72.50	-1	979	-0.10%
2022/07/07	1	70.80	0	0.00	72.10	1	970	0.10%
2022/07/01	5	72.70	0	0.00	72.10	5	953	0.52%
2022/06/30	0	0.00	1	76.70	76.50	-1	941	-0.11%
2022/06/29	0	0.00	1	77.80	76.60	-1	942	-0.11%
2022/06/24	1	77.30	0	0.00	77.80	1	972	0.10%
2022/06/22	1	79.00	0	0.00	75.90	1	986	0.10%
2022/06/17	0	0.00	2	80.30	81.00	-2	970	-0.21%
2022/06/16	3	81.80	0	0.00	80.50	3	975	0.31%
2022/06/14	1	84.70	0	0.00	85.00	1	968	0.10%
2022/06/09	0	0.00	1	88.10	87.90	-1	985	-0.10%
2022/06/07	0	0.00	3	87.23	87.20	-3	1,008	-0.30%
2022/06/06	2	88.55	0	0.00	87.60	2	1,039	0.19%
2022/06/02	0	0.00	4	87.95	88.50	-4	1,083	-0.37%
2022/06/01	4	88.85	1	89.10	88.10	3	1,104	0.27%
2022/05/31	4	87.78	0	0.00	90.90	4	1,086	0.37%
2022/05/30	0	0.00	7	91.79	92.50	-7	1,046	-0.67%
2022/05/27	2	89.80	5	89.10	89.00	-3	1,018	-0.29%
2022/05/25	1	86.80	1	86.30	86.80	0	1,032	0.00%
2022/05/24	1	86.30	0	0.00	85.50	1	1,055	0.09%
2022/05/23	4	85.90	0	0.00	85.30	4	1,071	0.37%
2022/05/20	0	0.00	4	85.18	84.90	-4	1,079	-0.37%
2022/05/18	0.1	85.00	0	0.00	84.50	0.1	1,075	0.00%
2022/05/17	0	84.00	9	83.80	84.00	-9	1,070	-0.84%
2022/05/13	1	81.00	5	81.90	82.20	-4	1,063	-0.38%
2022/05/12	19	80.69	0	0.00	80.60	19	1,057	1.80%
2022/05/11	3	83.70	0	0.00	83.40	3	1,045	0.29%
2022/05/10	4	85.43	3	85.90	86.50	1	1,023	0.10%
2022/05/09	4	90.05	0	0.00	89.90	4	988	0.40%
2022/05/05	0	0.00	1	93.80	94.00	-1	972	-0.10%
2022/04/28	0	91.10	0	0.00	91.90	0	1,002	0.00%
2022/04/19	1	95.30	0	0.00	96.20	1	1,037	0.10%
2022/04/15	1	93.90	0	0.00	93.50	1	1,044	0.10%
2022/04/13	0	0.00	1	93.80	93.80	-1	1,132	-0.09%
2022/04/11	1	92.70	0	0.00	92.80	1	1,164	0.09%
2022/04/01	0	97.20	17	97.40	97.50	-17	1,151	-1.48%
2022/03/30	0	0.00	2	97.40	97.00	-2	1,162	-0.17%
2022/03/29	1	96.00	1	95.00	95.00	0	1,148	0.00%
2022/03/24	1	96.50	1	96.80	96.50	0	1,227	0.00%
2022/03/23	0	0.00	2	96.80	96.30	-2	1,234	-0.16%
2022/03/22	1	95.50	0	0.00	95.90	1	1,244	0.08%
2022/03/21	0	0.00	2	95.70	96.00	-2	1,247	-0.16%
2022/03/18	0	0.00	3	93.80	93.10	-3	1,230	-0.24%
2022/03/17	2	93.30	0	0.00	93.80	2	1,242	0.16%
2022/03/16	1	90.50	0	0.00	91.30	1	1,236	0.08%
2022/03/15	3	90.57	1	90.80	90.20	2	1,261	0.16%
2022/03/14	1	92.20	0	0.00	92.30	1	1,249	0.08%
2022/03/11	1	93.00	0	0.00	93.10	1	1,247	0.08%
2022/03/10	2	94.20	3	93.80	94.00	-1	1,270	-0.08%
2022/03/09	3	93.13	2	92.95	93.30	1	1,259	0.08%
2022/03/08	1	92.70	2	92.15	94.10	-1	1,259	-0.08%
2022/03/07	1	92.10	2	91.10	91.50	-1	1,247	-0.08%
2022/02/25	34	89.08	0	0.00	90.00	34	1,244	2.73%
2022/02/24	15	89.53	0	0.00	89.60	15	1,226	1.22%
2022/02/23	7	91.23	1	91.00	91.30	6	1,208	0.50%
2022/02/22	1	92.00	0	0.00	91.80	1	1,244	0.08%
2022/02/21	0	0.00	1	93.20	93.10	-1	1,249	-0.08%
2022/02/18	1	92.80	0	0.00	92.90	1	1,270	0.08%
2022/02/17	3	93.77	0	0.00	93.40	3	1,283	0.23%
2022/02/16	1	93.60	0	0.00	93.50	1	1,295	0.08%
2022/02/14	1	92.90	0	0.00	93.10	1	1,314	0.08%
2022/02/11	1	96.10	0	0.00	95.10	1	1,314	0.08%
2022/02/10	1	98.60	0	0.00	98.50	1	1,315	0.08%
2022/02/09	1	97.60	0	0.00	97.90	1	1,353	0.07%
2022/01/26	1	95.50	1	95.20	95.10	0	1,414	0.00%
2022/01/24	1	96.30	0	0.00	96.60	1	1,433	0.07%
2022/01/17	2	99.50	0	0.00	100.50	2	1,459	0.14%
2022/01/14	22	99.52	0	0.00	98.30	22	1,460	1.51%
2022/01/13	57	100.00	0	0.00	100.50	57	1,437	3.97%
2022/01/12	33	100.00	0	0.00	100.00	33	1,436	2.30%
2022/01/11	1	101.50	0	101.50	101.00	1	1,439	0.07%
2022/01/07	2	104.75	1	104.00	103.00	1	1,433	0.07%
2022/01/06	6	105.42	7	105.21	105.00	-1	1,416	-0.07%
2022/01/05	7	103.64	8	104.00	103.00	-1	1,361	-0.07%
2022/01/04	0	0.00	7	101.57	102.00	-7	1,334	-0.52%
2021/12/28	2	102.25	0	0.00	102.00	2	1,327	0.15%
2021/12/23	0	0.00	2	102.50	102.50	-2	1,322	-0.15%
2021/12/22	1	105.00	1.1	103.50	102.50	-0.1	1,334	-0.01%
2021/12/21	4	105.75	2	106.00	105.00	2	1,320	0.15%
2021/12/20	3	104.50	96	104.50	105.00	-93	1,266	-7.34%
2021/12/17	0	0.00	2	103.00	103.50	-2	1,249	-0.16%
2021/12/16	0.1	103.00	1	102.50	103.50	-0.9	1,242	-0.07%
2021/12/15	0	0.00	19	100.89	101.50	-19	1,238	-1.53%
2021/12/14	89	100.00	0	0.00	100.50	89	1,236	7.20%
2021/12/13	1	101.00	0.1	101.50	101.00	0.9	1,231	0.07%
2021/12/10	1	104.00	0	0.00	104.00	1	1,224	0.08%
2021/12/09	0.1	104.00	61	104.49	103.50	-60.9	1,231	-4.95%
2021/12/07	14	101.68	0	0.00	102.50	14	1,216	1.15%
2021/12/06	3	101.33	0.1	102.00	101.50	2.9	1,218	0.24%
2021/12/03	3	104.00	0	0.00	104.50	3	1,209	0.25%
2021/12/02	4	104.88	1	103.50	104.50	3	1,218	0.25%
2021/12/01	2.1	104.50	5	103.10	104.50	-2.9	1,199	-0.24%
2021/11/26	3	100.83	0	99.90	99.60	3	1,185	0.25%
2021/11/25	3	101.50	0	0.00	101.00	3	1,179	0.25%
2021/11/22	0	0.00	1	102.00	103.50	-1	1,165	-0.09%
2021/11/19	0	0.00	0	105.00	103.50	0	1,161	0.00%
2021/11/18	0	0.00	10	102.50	101.50	-10	1,121	-0.89%
2021/11/17	1	103.50	3	103.17	102.00	-2	1,121	-0.18%
2021/11/16	0	102.50	0	0.00	102.00	0	1,123	0.00%
2021/11/15	0	0.00	2	102.50	102.50	-2	1,133	-0.18%
2021/11/12	11	101.41	0	0.00	101.00	11	1,142	0.96%
2021/11/11	1	100.00	0	0.00	99.90	1	1,160	0.09%
2021/11/10	0	0.00	1	99.60	99.50	-1	1,187	-0.08%
2021/11/09	61	99.99	0	0.00	100.00	61	1,220	5.00%
2021/11/08	1	98.52	1	100.00	101.50	0	1,306	0.00%
2021/11/02	3	98.13	0	0.00	98.00	3	1,292	0.23%
2021/10/29	1	97.00	0	0.00	97.10	1	1,294	0.08%
2021/10/27	10	96.20	1	96.20	96.40	9	1,304	0.69%
2021/10/26	0	0.00	1	95.40	95.30	-1	1,329	-0.08%
2021/10/25	2	94.50	0	0.00	94.70	2	1,344	0.15%
2021/10/21	1	95.40	0	0.00	94.00	1	1,421	0.07%
2021/10/19	0	0.00	2	94.75	94.00	-2	1,472	-0.14%
2021/10/18	1	93.20	6	92.47	92.00	-5	1,533	-0.33%
2021/10/15	4	92.58	0	0.00	93.70	4	1,571	0.25%
2021/10/14	2	91.00	0	0.00	91.70	2	1,620	0.12%
2021/10/13	1	90.10	0	0.00	90.60	1	1,622	0.06%
2021/10/07	0	0.00	0.2	93.01	93.90	-0.2	1,949	-0.01%
2021/10/05	0	0.00	1	90.60	93.90	-1	2,022	-0.05%
2021/10/04	1	93.50	1	94.10	92.70	0	2,047	0.00%
2021/10/01	1	92.30	0	0.00	92.30	1	2,071	0.05%
2021/09/30	1	95.90	1	95.30	95.30	0	2,105	0.00%
2021/09/29	1	94.50	0	0.00	94.50	1	2,159	0.05%
2021/09/28	1	97.70	0	0.00	97.90	1	2,194	0.05%
2021/09/24	2	100.00	0	0.00	99.80	2	2,338	0.09%
2021/09/23	1.2	99.33	0	0.00	98.60	1.2	2,605	0.04%
2021/09/22	3	98.50	33	99.35	98.30	-30	2,927	-1.02%
2021/09/17	10	100.00	0	0.00	101.50	10	2,959	0.34%
2021/09/15	2	99.55	0	0.00	99.30	2	3,067	0.07%
2021/09/14	0	0.00	1	100.50	100.50	-1	3,104	-0.03%
2021/09/13	2	100.50	0	101.50	100.00	2	3,156	0.06%
2021/09/10	1	102.50	0	0.00	102.00	1	3,188	0.03%
2021/09/07	0	0.00	1	104.00	103.50	-1	3,305	-0.03%
2021/09/06	0	0.00	0.1	107.00	106.00	-0.1	3,315	0.00%
2021/09/03	1	108.50	0	0.00	108.50	1	3,328	0.03%
2021/09/01	0	111.00	1	109.00	110.50	-1	3,347	-0.03%
2021/08/31	1	107.00	1	109.00	107.50	0	3,406	0.00%
2021/08/30	0	0.00	1	108.00	108.00	-1	3,502	-0.03%
2021/08/26	0	0.00	1	107.50	107.50	-1	3,560	-0.03%
2021/08/25	3	108.67	0	0.00	109.00	3	3,711	0.08%
2021/08/24	10	109.00	1	107.50	108.00	9	3,832	0.23%
2021/08/23	1	106.00	2	106.00	106.50	-1	3,861	-0.03%
2021/08/20	0	0.00	2	103.25	103.50	-2	3,873	-0.05%
2021/08/19	1	101.50	0	0.00	101.50	1	3,890	0.03%
2021/08/18	2	106.50	4	104.00	107.00	-2	3,886	-0.05%
2021/08/17	5	106.20	0	0.00	104.00	5	3,907	0.13%
2021/08/16	0	0.00	0.1	107.71	107.50	-0.1	3,914	0.00%
2021/08/13	4	111.63	4	113.75	112.00	0	3,897	0.00%
2021/08/12	2.1	112.62	6	114.50	114.00	-3.9	3,876	-0.10%
2021/08/11	4	107.00	0	0.00	106.50	4	3,793	0.11%
2021/08/10	0	0.00	1	111.00	110.00	-1	3,807	-0.03%
2021/08/09	1	112.50	0	0.00	110.00	1	3,824	0.03%
2021/08/05	1	114.50	0	0.00	114.00	1	3,888	0.03%
2021/08/04	2	113.75	0	0.00	113.50	2	4,000	0.05%
2021/08/02	3	113.50	0	0.00	113.50	3	4,094	0.07%
2021/07/30	1	116.50	0	0.00	116.50	1	4,069	0.02%
2021/07/29	1	117.00	1.1	118.00	118.50	-0.1	4,076	0.00%
2021/07/28	1	115.00	2	114.50	118.00	-1	4,088	-0.02%
2021/07/27	1	122.00	1	121.00	120.00	0	4,106	0.00%
2021/07/26	0	0.00	3	122.33	124.00	-3	4,110	-0.07%
2021/07/23	5	121.60	1	121.50	121.50	4	4,110	0.10%
2021/07/22	2	122.00	1	123.00	123.00	1	4,128	0.02%
2021/07/21	0	0.00	1	116.50	117.00	-1	4,135	-0.02%
2021/07/20	1	120.50	18	118.97	118.50	-17	4,137	-0.41%
2021/07/19	5	122.00	0	0.00	122.00	5	4,137	0.12%
2021/07/16	1	123.50	2.1	123.46	123.50	-1.1	4,234	-0.03%
2021/07/15	2	123.75	2	122.75	123.00	0	4,344	0.00%
2021/07/14	8.1	127.44	10	127.80	128.00	-1.9	4,392	-0.04%
2021/07/13	0	124.50	1	123.00	122.50	-1	4,417	-0.02%
2021/07/12	2	123.25	0.1	123.00	122.00	2	4,420	0.04%
2021/07/09	0	0.00	2	120.50	121.50	-2	4,396	-0.05%
2021/07/08	0	0.00	1	123.50	123.00	-1	4,414	-0.02%
2021/07/07	0	0.00	1	121.50	121.50	-1	4,409	-0.02%
2021/07/06	1	125.45	0.2	122.00	122.00	0.8	4,404	0.02%
2021/07/05	1	125.99	8	125.50	125.50	-7	4,371	-0.16%
2021/07/02	4	121.25	2	122.25	122.00	2	4,331	0.05%
2021/07/01	9	125.28	53	121.71	121.50	-44	4,310	-1.02%
2021/06/30	21.1	124.78	14	123.04	123.50	7.1	4,217	0.17%
2021/06/29	42.2	123.46	23	120.91	123.50	19.2	3,980	0.48%
2021/06/28	1	113.00	1	112.00	112.50	0	3,692	0.00%
2021/06/25	2	113.00	1	113.50	114.00	1	3,720	0.03%
2021/06/24	15	111.77	3	112.83	111.00	12	3,697	0.32%
2021/06/23	10	109.50	14	110.29	110.00	-4	3,667	-0.11%
2021/06/22	0	0.00	8	109.69	108.50	-8	3,669	-0.22%
2021/06/21	3.2	106.06	9	106.11	105.50	-5.8	3,627	-0.16%
2021/06/18	7	108.00	8	108.31	108.50	-1	3,677	-0.03%
2021/06/17	7	106.29	7	106.00	106.50	0	3,636	0.00%
2021/06/16	0	0.00	1	105.00	104.50	-1	3,624	-0.03%
2021/06/15	10	104.40	0	0.00	104.00	10	3,650	0.27%
2021/06/11	7	105.79	10	105.50	105.50	-3	3,689	-0.08%
2021/06/10	2	104.25	0	0.00	105.00	2	3,790	0.05%
2021/06/09	0	0.00	15	103.50	103.50	-15	3,819	-0.39%
2021/06/08	2	105.25	1	105.50	104.00	1	3,912	0.03%
2021/06/07	2.1	106.51	1	107.50	108.00	1.1	3,962	0.03%
2021/06/04	0	0.00	2	103.00	102.50	-2	4,095	-0.05%
2021/06/03	3	103.33	1	103.00	103.00	2	4,345	0.05%
2021/06/02	3	106.17	2	103.50	104.00	1	4,383	0.02%
2021/06/01	7	103.86	4.2	104.40	108.00	2.8	4,304	0.07%
2021/05/31	1	98.50	2	100.00	98.40	-1	4,251	-0.02%
2021/05/28	4	97.78	2	98.05	97.50	2	4,222	0.05%
2021/05/27	2	100.25	6	100.00	100.00	-4	4,226	-0.09%
2021/05/26	6	101.25	2	100.50	101.00	4	4,226	0.09%
2021/05/25	8	99.44	4	99.28	99.10	4	4,220	0.09%
2021/05/24	3	96.37	0	0.00	98.10	3	4,214	0.07%
2021/05/21	2	94.65	3	94.77	94.90	-1	4,210	-0.02%
2021/05/19	3	94.50	0	0.00	94.60	3	4,217	0.07%
2021/05/18	2	90.85	2	93.95	96.00	0	4,219	0.00%
2021/05/17	1	88.80	1	89.30	89.10	0	4,222	0.00%
2021/05/14	4	95.03	4	96.25	93.50	0	4,194	0.00%
2021/05/13	2	92.10	1	93.00	93.50	1	4,154	0.02%
2021/05/12	4	98.20	5	95.84	92.30	-1	4,101	-0.02%
2021/05/11	4	106.13	3	109.00	102.50	1	3,983	0.03%
2021/05/10	4	113.38	5	114.70	113.00	-1	3,907	-0.03%
2021/05/07	0	0.00	1	118.00	117.50	-1	3,902	-0.03%
2021/05/06	4	114.63	1	116.50	113.50	3	3,925	0.08%
2021/05/05	1.8	117.67	2	115.00	116.50	-0.2	3,944	-0.01%
2021/05/04	2	118.50	3.1	116.09	116.00	-1.1	3,955	-0.03%
2021/05/03	10.1	121.65	4.2	122.29	121.00	5.9	3,921	0.15%
2021/04/29	2	124.75	1	123.50	123.50	1	3,922	0.03%
2021/04/28	1	127.50	53	127.40	127.00	-52	3,919	-1.33%
2021/04/27	66	127.49	11	127.23	127.50	55	3,929	1.40%
2021/04/26	2.1	123.48	0	123.00	122.50	2.1	3,878	0.05%
2021/04/23	3	123.33	0	0.00	123.00	3	3,862	0.08%
2021/04/22	17.1	126.46	6	126.17	123.00	11.1	3,950	0.28%
2021/04/21	37	129.96	2	129.00	128.00	35	4,004	0.87%
2021/04/20	10	134.85	5	135.00	136.00	5	3,898	0.13%
2021/04/19	40	130.11	70.1	131.28	134.00	-30.1	3,783	-0.79%
2021/04/16	2	125.50	1	125.50	125.00	1	3,581	0.03%
2021/04/15	2	121.00	3	122.00	122.50	-1	3,569	-0.03%
2021/04/14	3	119.83	2	120.50	121.00	1	3,600	0.03%
2021/04/13	1	121.00	0	0.00	121.00	1	3,775	0.03%
2021/04/12	6	121.83	1	120.00	120.00	5	3,879	0.13%
2021/04/09	3	124.83	1	123.50	123.00	2	3,903	0.05%
2021/04/08	1	125.00	0	0.00	125.00	1	3,886	0.03%
2021/04/07	1	125.00	6	125.00	124.00	-5	3,884	-0.13%
2021/04/06	1	123.50	7	124.00	124.00	-6	3,883	-0.15%
2021/04/01	4	123.38	0.5	124.50	123.50	3.5	3,887	0.09%
2021/03/31	15	126.10	1	125.50	125.50	14	3,869	0.36%
2021/03/30	1	129.00	1	130.00	128.00	0	3,847	0.00%
2021/03/29	0	0.00	2	128.25	127.50	-2	3,781	-0.05%
2021/03/26	5	126.50	11	126.05	126.50	-6	3,788	-0.16%
2021/03/25	3	126.83	6	129.00	127.50	-3	3,772	-0.08%
2021/03/24	1	126.00	2	127.25	126.00	-1	3,731	-0.03%
2021/03/23	4	128.25	7	128.57	126.50	-3	3,721	-0.08%
2021/03/22	2	125.25	2	127.00	126.50	0	3,646	0.00%
2021/03/19	7	125.43	8.1	125.64	126.00	-1	3,650	-0.03%
2021/03/18	3	125.00	12	126.42	126.00	-9	3,640	-0.25%
2021/03/17	4	124.50	0	0.00	124.00	4	3,625	0.11%
2021/03/16	15	125.93	11.5	124.48	123.00	3.5	3,601	0.10%
2021/03/15	5	128.10	7	129.00	129.50	-2	3,546	-0.06%
2021/03/12	20	129.53	25	129.28	127.00	-5	3,554	-0.14%
2021/03/11	2	126.25	8.1	126.49	128.00	-6.1	3,526	-0.17%
2021/03/10	2	126.75	21	124.81	127.00	-19	3,451	-0.55%
2021/03/09	9	120.39	28	121.00	123.00	-19	3,259	-0.58%
2021/03/08	2	113.50	1	117.00	114.50	1	3,061	0.03%
2021/03/05	2.1	116.00	4	115.38	116.50	-1.9	3,109	-0.06%
2021/03/04	5	113.10	4	115.88	112.50	1	3,068	0.03%
2021/03/03	2	113.00	0	0.00	113.00	2	3,050	0.07%
2021/03/02	0	0.00	10	113.00	111.50	-10	3,106	-0.32%
2021/02/25	1	110.50	1	111.00	110.50	0	3,081	0.00%
2021/02/24	2	110.75	1	110.00	110.00	1	3,104	0.03%
2021/02/23	12	111.96	0	0.00	112.00	12	3,110	0.39%
2021/02/22	1	110.00	12	110.92	113.00	-11	3,100	-0.35%
2021/02/19	10	108.50	0.2	109.00	109.50	9.8	3,087	0.32%
2021/02/18	1	108.50	1.2	109.50	109.50	-0.2	3,109	-0.01%
2021/02/17	6	108.75	2	108.50	108.50	4	3,109	0.13%
2021/02/05	0	0.00	10	113.05	112.50	-10	3,114	-0.32%
2021/02/03	1	113.50	0	0.00	112.00	1	3,145	0.03%
2021/02/01	2	110.00	1	111.00	111.00	1	3,285	0.03%
2021/01/29	3	113.17	0	0.00	112.50	3	3,301	0.09%
2021/01/28	5	116.10	5	115.50	115.50	0	3,295	0.00%
2021/01/27	0	0.00	2	118.50	118.50	-2	3,314	-0.06%
2021/01/26	0	0.00	3	118.00	115.50	-3	3,302	-0.09%
2021/01/25	1	116.50	1	115.00	116.50	0	3,325	0.00%
2021/01/22	4.2	113.76	0	0.00	115.50	4.2	3,345	0.12%
2021/01/21	2	112.75	0	0.00	112.00	2	3,336	0.06%
2021/01/20	5	114.00	2	112.50	112.50	3	3,354	0.09%
2021/01/19	7.2	117.73	3	118.50	117.50	4.2	3,320	0.12%
2021/01/18	1	116.50	1	117.50	119.00	0	3,310	0.00%
2021/01/15	13	120.31	7	120.93	118.50	6	3,295	0.18%
2021/01/14	4.1	122.00	12	123.08	124.50	-7.9	3,177	-0.25%
2021/01/13	2	118.75	2	118.75	119.50	0	3,025	0.00%
2021/01/12	2	118.50	5	118.20	117.50	-3	3,018	-0.10%
2021/01/11	0	0.00	1	118.50	119.00	-1	3,012	-0.03%
2021/01/08	3	118.50	1	118.00	117.50	2	2,992	0.07%
2021/01/07	1	119.50	1	120.00	119.00	0	2,966	0.00%
2021/01/06	18	122.11	12	121.88	119.50	6	2,952	0.20%
2021/01/05	4	118.00	7	119.64	121.50	-3	2,760	-0.11%
2021/01/04	0	0.00	5	117.10	117.50	-5	2,677	-0.19%
2020/12/30	7	114.57	1	115.50	114.50	6	2,644	0.23%
2020/12/29	0	0.00	1	115.50	114.00	-1	2,654	-0.04%
2020/12/28	2	115.00	1	115.00	114.50	1	2,635	0.04%
2020/12/25	6	114.08	3	114.17	114.00	3	2,621	0.11%
2020/12/24	0	0.00	1	114.00	113.00	-1	2,621	-0.04%
2020/12/23	3	111.33	0	0.00	112.00	3	2,620	0.11%
2020/12/22	1	112.00	3	111.67	111.00	-2	2,664	-0.08%
2020/12/21	4	111.75	2	111.50	111.50	2	2,716	0.07%
2020/12/17	1	112.00	0	0.00	111.50	1	2,741	0.04%
2020/12/16	0	0.00	9	112.00	112.00	-9	2,753	-0.33%
2020/12/15	8	109.19	0	0.00	109.00	8	2,757	0.29%
2020/12/14	3	112.00	1	112.50	112.00	2	2,793	0.07%
2020/12/11	2	112.25	1	111.00	112.50	1	2,815	0.04%
2020/12/10	10	114.80	2	115.25	114.00	8	2,877	0.28%
2020/12/09	0	0.00	1	116.50	116.50	-1	2,928	-0.03%
2020/12/08	4.1	117.78	2	118.25	117.50	2.1	2,883	0.07%
2020/12/07	3	118.67	7	118.21	118.50	-4	2,859	-0.14%
2020/12/04	3	115.50	3	115.50	115.50	0	2,824	0.00%
2020/12/03	9	117.61	42	116.56	116.50	-33	2,823	-1.17%
2020/12/02	9	118.39	1	119.00	118.50	8	2,858	0.28%
2020/12/01	45	117.94	9	117.50	118.00	36	2,921	1.23%
2020/11/30	2	114.25	1	113.50	113.50	1	2,918	0.03%
2020/11/27	8	115.31	9	115.89	116.00	-1	3,064	-0.03%
2020/11/26	4	114.00	7	113.00	115.00	-3	3,599	-0.08%
2020/11/25	3	110.83	0	0.00	110.50	3	3,624	0.08%
2020/11/24	1	111.00	2	111.50	111.50	-1	3,761	-0.03%
2020/11/23	3	111.00	3	111.83	111.00	0	3,819	0.00%
2020/11/19	1	109.50	1	109.50	109.50	0	3,830	0.00%
2020/11/17	5	110.80	0	0.00	110.00	5	3,976	0.13%
2020/11/16	1	109.50	2	109.25	109.50	-1	4,141	-0.02%
2020/11/12	1	109.50	0	0.00	109.50	1	4,444	0.02%
2020/11/11	1	111.00	1	111.00	111.00	0	4,484	0.00%
2020/11/10	1	111.00	0	0.00	110.00	1	4,617	0.02%
2020/11/09	16	111.63	4	111.25	111.00	12	4,731	0.25%
2020/11/06	4	115.50	4	114.50	114.50	0	4,700	0.00%
2020/11/05	2	116.25	0	0.00	117.00	2	4,779	0.04%
2020/11/04	0	0.00	10	117.45	117.00	-10	4,942	-0.20%
2020/11/03	2	114.00	2	115.00	115.00	0	5,394	0.00%
2020/11/02	3	110.50	2	110.50	110.50	1	5,623	0.02%
2020/10/30	11	114.55	2	113.50	113.50	9	5,708	0.16%
2020/10/29	2	115.25	1	115.50	117.50	1	5,778	0.02%
2020/10/28	2	116.75	1	120.00	116.50	1	5,863	0.02%
2020/10/27	5	119.70	2	120.25	119.50	3	6,171	0.05%
2020/10/23	3	122.50	1	122.50	122.00	2	6,388	0.03%
2020/10/22	1	124.00	0	0.00	122.00	1	6,686	0.01%
2020/10/21	1	124.50	0	0.00	124.50	1	6,929	0.01%
2020/10/20	2	123.75	3	123.83	123.50	-1	7,316	-0.01%
2020/10/16	0	0.00	3	121.50	121.00	-3	8,560	-0.04%
2020/10/14	4	122.50	1	123.50	122.50	3	9,184	0.03%
2020/10/13	2	121.75	1	121.50	122.00	1	9,417	0.01%
2020/10/12	5	121.50	0	0.00	122.50	5	9,860	0.05%
2020/10/08	1	125.00	0	0.00	125.00	1	9,995	0.01%
2020/09/30	0	0.00	1	123.50	124.50	-1	10,312	-0.01%
2020/09/29	0	0.00	1	124.50	125.00	-1	10,374	-0.01%
2020/09/28	0	0.00	1	122.50	125.00	-1	10,511	-0.01%
2020/09/25	5	121.20	3	122.33	122.00	2	10,639	0.02%
2020/09/24	7	124.50	0	0.00	122.50	7	10,775	0.06%
2020/09/23	3	129.50	0	0.00	128.50	3	10,755	0.03%
2020/09/22	3.1	130.00	1	130.00	129.50	2.1	10,872	0.02%
2020/09/21	5	131.80	6	132.17	130.50	-1	10,890	-0.01%
2020/09/18	3	134.00	2	133.50	133.50	1	10,911	0.01%
2020/09/17	3	136.67	0	0.00	134.00	3	10,952	0.03%
2020/09/16	0	0.00	10	134.80	134.50	-10	10,910	-0.09%
2020/09/15	20	133.50	23	134.50	134.00	-3	10,929	-0.03%
2020/09/14	6	128.75	2	128.75	131.50	4	10,917	0.04%
2020/09/11	1	128.50	3	129.83	129.50	-2	10,981	-0.02%
2020/09/10	0	0.00	1	131.00	130.50	-1	11,090	-0.01%
2020/09/09	4	130.00	7	129.93	131.50	-3	11,193	-0.03%
2020/09/08	5	129.90	2	131.75	130.00	3	11,225	0.03%
2020/09/07	4	133.75	1	134.50	131.50	3	11,287	0.03%
2020/09/04	14	130.79	11	132.14	135.00	3	11,405	0.03%
2020/09/03	8	132.69	8	133.00	131.50	0	11,350	0.00%
2020/09/02	8	134.44	4	135.63	134.00	4	11,328	0.04%
2020/09/01	22	137.45	57	137.91	137.50	-35	11,275	-0.31%
2020/08/31	8	129.13	3	129.67	130.00	5	10,796	0.05%
2020/08/28	3	130.17	13	130.54	131.50	-10	10,889	-0.09%
2020/08/27	1	126.50	1	127.50	126.00	0	10,962	0.00%
2020/08/26	1	124.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	1	123.00	8	123.44	126.00	-7	11,620	-0.06%
2020/08/24	5	122.50	1	121.50	122.50	4	11,772	0.03%
2020/08/21	52	121.08	61	120.23	121.50	-9	11,874	-0.08%
2020/08/20	55	118.23	46	117.66	116.00	9	11,894	0.08%
2020/08/19	20	126.38	21	126.98	122.50	-1	11,893	-0.01%
2020/08/18	6	130.75	37	134.32	129.00	-31	12,032	-0.26%
2020/08/17	39	134.63	42	135.33	134.50	-3	12,393	-0.02%
2020/08/14	42	135.02	5	136.30	135.00	37	12,593	0.29%
2020/08/13	7	135.71	18	133.89	133.50	-11	12,455	-0.09%
2020/08/12	17	132.56	2	131.50	132.50	15	12,325	0.12%
2020/08/11	2	130.75	2	132.00	131.50	0	12,285	0.00%
2020/08/10	25	131.54	33	131.98	132.00	-8	12,368	-0.06%
2020/08/07	70	133.54	54	134.76	129.50	16	12,267	0.13%
2020/08/06	32	131.77	25	133.22	133.50	7	11,784	0.06%
2020/08/05	14	135.96	12	136.33	136.00	2	11,551	0.02%
2020/08/04	6	133.75	7.1	134.10	135.50	-1.1	11,474	-0.01%
2020/08/03	8	135.06	4	134.50	133.50	4	11,398	0.04%
2020/07/31	49.1	137.17	56	135.46	137.50	-6.9	11,367	-0.06%
2020/07/30	26	131.38	23	132.37	132.00	3	11,039	0.03%
2020/07/29	44	130.31	48	131.10	131.00	-4	10,973	-0.04%
2020/07/28	42	130.36	43	131.20	128.50	-1	10,858	-0.01%
2020/07/27	27	137.37	60	138.04	134.50	-33	10,603	-0.31%
2020/07/24	67	136.78	63	138.42	134.00	4	10,429	0.04%
2020/07/23	69	138.39	34	139.34	139.50	35	10,057	0.35%
2020/07/22	26	133.15	86	137.35	136.50	-60	9,822	-0.61%
2020/07/21	12	125.13	38	127.39	130.00	-26	8,920	-0.29%
2020/07/20	7	118.79	4	120.50	118.50	3	8,419	0.04%
2020/07/17	15	122.10	26	121.04	118.00	-11	8,331	-0.13%
2020/07/16	30	119.55	22	120.32	122.00	8	8,114	0.10%
2020/07/15	13	114.15	24	117.71	115.50	-11	7,685	-0.14%
2020/07/14	3	114.33	4	113.63	112.50	-1	7,591	-0.01%
2020/07/13	2	117.25	17	117.44	117.50	-15	7,548	-0.20%
2020/07/10	2	112.50	6	111.83	111.50	-4	7,434	-0.05%
2020/07/09	4	116.63	11	116.00	115.00	-7	7,393	-0.09%
2020/07/08	1	116.00	3	115.50	116.50	-2	7,346	-0.03%
2020/07/07	34	116.47	3.1	116.47	115.00	30.9	7,287	0.42%
2020/07/06	30	121.63	4	121.50	119.50	26	7,182	0.36%
2020/07/03	2	120.25	32.1	120.08	120.00	-30.1	7,072	-0.43%
2020/07/02	2	115.50	3	115.50	115.50	-1	6,943	-0.01%
2020/07/01	14	115.71	6	115.17	116.00	8	6,917	0.12%
2020/06/30	14.1	111.01	1	112.00	112.50	13.1	6,796	0.19%
2020/06/29	3	110.67	1	110.00	110.00	2	6,779	0.03%
2020/06/24	4	111.25	1	110.00	112.00	3	6,751	0.04%
2020/06/23	3	110.17	28	109.05	109.50	-25	6,751	-0.37%
2020/06/22	0	0.00	2	110.50	110.50	-2	6,764	-0.03%
2020/06/19	22	111.52	3	113.00	111.00	19	6,750	0.28%
2020/06/18	34	112.04	5	112.30	114.00	29	6,698	0.43%
2020/06/17	4	109.00	12	109.00	108.50	-8	6,578	-0.12%
2020/06/16	2	110.25	3	111.50	111.00	-1	6,491	-0.02%
2020/06/15	7	114.36	0	0.00	111.50	7	6,449	0.11%
2020/06/12	5	110.60	13	108.73	112.00	-8	6,411	-0.12%
2020/06/11	13	114.08	18	115.64	113.00	-5	6,364	-0.08%
2020/06/10	1	120.50	0	0.00	119.50	1	6,260	0.02%
2020/06/09	3	120.33	0	0.00	121.50	3	6,260	0.05%
2020/06/08	26.1	122.53	9	123.06	121.00	17.1	6,264	0.27%
2020/06/05	2	121.25	4	121.88	121.50	-2	6,155	-0.03%
2020/06/04	10	120.75	24	120.96	120.50	-14	6,077	-0.23%
2020/06/03	36	122.83	47	123.68	124.50	-11	5,954	-0.18%
2020/06/02	6	119.92	110	120.95	123.00	-104	5,747	-1.81%	大賣/鉅額交易
2020/06/01	37	117.59	43	117.17	116.00	-6	5,326	-0.11%
2020/05/29	105	113.64	25	114.38	113.50	80	5,002	1.60%	大買/
2020/05/28	6	111.75	8	111.19	109.00	-2	4,810	-0.04%
2020/05/27	10	112.55	11	114.00	112.00	-1	4,665	-0.02%
2020/05/26	31	115.15	65	114.77	114.00	-34	4,554	-0.75%
2020/05/25	53	112.37	43	113.70	116.50	10	4,357	0.23%
2020/05/22	28	108.41	216	107.50	107.50	-188	3,983	-4.72%	大賣/鉅額交易
2020/05/21	16	103.53	37	103.59	104.50	-21	3,506	-0.60%
2020/05/20	0	0.00	2	95.30	95.10	-2	3,249	-0.06%
2020/05/19	3	95.13	1	94.50	94.90	2	3,248	0.06%
2020/05/18	4	95.33	11	95.43	94.60	-7	3,298	-0.21%
2020/05/15	7	100.86	11	97.87	97.80	-4	3,285	-0.12%
2020/05/14	5	101.16	4	99.38	102.00	1	3,105	0.03%
2020/05/13	1	97.70	22	98.18	99.00	-21	3,034	-0.69%
2020/05/12	18	98.48	2	98.50	98.80	16	3,018	0.53%
2020/05/11	3	100.17	3	99.90	99.00	0	3,002	0.00%
2020/05/08	3	97.10	1	97.20	97.30	2	2,944	0.07%
2020/05/07	21.1	93.31	4	94.98	95.80	17.1	2,923	0.58%
2020/05/06	6	95.22	5	96.20	94.30	1	2,866	0.03%
2020/05/05	1	96.80	1	97.00	95.50	0	2,860	0.00%
2020/05/04	1	95.60	0	0.00	95.80	1	2,839	0.04%
2020/04/30	1	95.50	5	95.88	95.60	-4	2,816	-0.14%
2020/04/29	3	94.87	22	92.96	95.20	-19	2,813	-0.68%
2020/04/27	2	93.10	25	93.77	92.90	-23	2,796	-0.82%
2020/04/24	3	90.23	0	0.00	90.30	3	2,685	0.11%
2020/04/23	0	0.00	5	88.50	88.40	-5	2,680	-0.19%
2020/04/22	0	0.00	4	87.25	88.20	-4	2,666	-0.15%
2020/04/21	7	87.07	1	87.00	85.80	6	2,634	0.23%
2020/04/20	1	87.30	1	88.30	89.20	0	2,606	0.00%
2020/04/17	29	89.15	2	88.80	87.40	27	2,588	1.04%
2020/04/16	4	87.35	15	87.50	87.30	-11	2,506	-0.44%
2020/04/15	0	0.00	1	85.50	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	1	84.60	1	85.20	83.70	0	2,483	0.00%
2020/04/10	19	83.17	2	83.00	83.00	17	2,489	0.68%
2020/04/08	0	0.00	1	84.10	85.20	-1	2,553	-0.04%
2020/04/07	1	83.70	6	84.12	84.20	-5	2,538	-0.20%
2020/04/06	1	80.00	0	0.00	80.00	1	2,505	0.04%
2020/03/31	4	79.33	20	79.00	79.40	-16	2,615	-0.61%
2020/03/30	2	78.25	0	0.00	78.50	2	2,623	0.08%
2020/03/27	1	81.30	2	79.00	78.30	-1	2,614	-0.04%
2020/03/26	10	77.59	2	76.10	78.30	8	2,580	0.31%
2020/03/25	3	77.03	4	76.58	76.20	-1	2,556	-0.04%
2020/03/24	22	73.19	2	73.00	73.30	20	2,532	0.79%
2020/03/23	4	68.10	0	0.00	68.60	4	2,516	0.16%
2020/03/20	2	69.35	7	69.36	69.70	-5	2,545	-0.20%
2020/03/19	4.2	63.88	2	65.85	63.40	2.2	2,557	0.09%
2020/03/18	2	73.60	1	74.80	70.40	1	2,483	0.04%
2020/03/17	1	73.10	0	0.00	72.60	1	2,468	0.04%
2020/03/16	4	76.30	4	77.28	73.80	0	2,427	0.00%
2020/03/13	16	72.15	12	72.42	73.60	4	2,353	0.17%
2020/03/12	76	82.07	54	80.16	79.90	22	2,294	0.96%
2020/03/11	3	89.73	0	0.00	88.60	3	2,257	0.13%
2020/03/10	5	88.92	7	88.87	89.90	-2	2,313	-0.09%
2020/03/09	19	91.87	0	0.00	89.10	19	2,476	0.77%
2020/03/06	4	96.28	0	0.00	95.90	4	2,480	0.16%
2020/03/05	1	98.70	0	0.00	98.00	1	2,527	0.04%
2020/03/04	1	99.00	1	97.80	97.80	0	2,543	0.00%
2020/03/03	1	99.80	15	99.76	99.10	-14	2,584	-0.54%
2020/03/02	2	97.35	8	97.63	97.90	-6	2,576	-0.23%
2020/02/27	10	99.16	9	99.48	98.20	1	2,568	0.04%
2020/02/26	0	0.00	1	101.50	102.00	-1	2,558	-0.04%
2020/02/25	11	102.27	12	101.63	103.00	-1	2,563	-0.04%
2020/02/24	11	101.64	1	102.50	101.50	10	2,575	0.39%
2020/02/20	2	103.25	4	103.38	103.00	-2	2,607	-0.08%
2020/02/19	10	103.80	8	105.19	103.50	2	2,687	0.07%
2020/02/18	4	101.88	17	102.12	103.00	-13	2,677	-0.49%
2020/02/17	5	100.90	7	101.50	101.50	-2	2,705	-0.07%
2020/02/13	0	0.00	9	100.39	100.50	-9	2,869	-0.31%
2020/02/12	5	101.00	2	100.50	101.50	3	2,945	0.10%
2020/02/11	0	0.00	2	98.85	98.80	-2	3,013	-0.07%
2020/02/10	1	94.30	1	96.80	96.10	0	3,287	0.00%
2020/02/07	13	98.89	0	0.00	97.50	13	3,404	0.38%
2020/02/06	0	0.00	4	100.75	100.50	-4	3,455	-0.12%
2020/02/05	1	102.00	1	100.00	100.00	0	3,669	0.00%
2020/02/04	1	100.50	3	101.50	102.00	-2	3,755	-0.05%
2020/02/03	14	95.66	27	96.61	99.20	-13	3,785	-0.34%
2020/01/31	6	101.13	13	102.69	101.00	-7	3,780	-0.19%
2020/01/30	10	101.20	18	99.65	101.00	-8	3,927	-0.20%
2020/01/20	6	110.17	2	110.75	110.50	4	3,904	0.10%
2020/01/17	3	111.83	6	111.83	110.50	-3	3,942	-0.08%
2020/01/16	10	110.00	16	109.66	110.00	-6	3,947	-0.15%
2020/01/15	2	109.50	0	0.00	109.50	2	3,989	0.05%
2020/01/14	6	110.00	1	109.50	110.00	5	4,072	0.12%
2020/01/13	0	0.00	4	108.50	108.50	-4	4,115	-0.10%
2020/01/10	1	106.50	0	0.00	106.00	1	4,140	0.02%
2020/01/08	1	104.50	1	105.50	105.00	0	4,297	0.00%
2020/01/07	6	107.00	2	106.50	107.00	4	4,565	0.09%
2020/01/06	7	109.79	0	0.00	109.00	7	4,585	0.15%
2020/01/03	5	112.50	2	112.75	112.50	3	4,574	0.07%
2020/01/02	1	114.00	1	115.00	114.00	0	4,556	0.00%
2019/12/31	3	112.00	0	0.00	113.00	3	4,549	0.07%
2019/12/30	2	113.00	6	112.83	112.00	-4	4,654	-0.09%
2019/12/27	8	113.25	3	113.33	113.50	5	4,644	0.11%
2019/12/26	5	113.00	9.1	113.38	113.00	-4.1	4,617	-0.09%
2019/12/25	1	111.50	0	0.00	111.00	1	4,522	0.02%
2019/12/24	0	0.00	10	109.00	108.50	-10	4,542	-0.22%
2019/12/23	5	109.70	1	108.50	108.50	4	4,561	0.09%
2019/12/20	3	111.67	0	0.00	111.50	3	4,551	0.07%
2019/12/18	0	0.00	4	110.13	110.50	-4	4,552	-0.09%
2019/12/17	17	110.56	0	0.00	110.00	17	4,641	0.37%
2019/12/16	2	109.00	4	108.50	109.50	-2	4,607	-0.04%
2019/12/13	2	108.00	8	107.56	107.00	-6	4,581	-0.13%
2019/12/12	3	108.50	9	108.33	108.00	-6	4,586	-0.13%
2019/12/11	2	108.25	1	108.50	108.50	1	4,576	0.02%
2019/12/10	2	107.50	2	107.50	108.00	0	4,598	0.00%
2019/12/06	1	107.50	4	108.50	107.50	-3	4,598	-0.07%
2019/12/05	5	107.40	5	108.00	108.00	0	4,577	0.00%
2019/12/04	12	107.08	7	106.14	105.50	5	4,551	0.11%
2019/12/03	7	106.86	5.1	107.09	106.50	1.9	4,388	0.04%
2019/12/02	4	105.63	3	106.83	108.50	1	4,339	0.02%
2019/11/29	4	104.88	8	104.63	105.50	-4	4,296	-0.09%
2019/11/28	1	103.50	3	104.33	104.50	-2	4,313	-0.05%
2019/11/27	1	103.00	1	103.50	103.50	0	4,355	0.00%
2019/11/26	1	103.50	2	103.00	103.00	-1	4,669	-0.02%
2019/11/25	3	102.83	1	103.00	103.00	2	4,724	0.04%
2019/11/22	2	101.75	12	102.04	102.50	-10	4,760	-0.21%
2019/11/21	16	101.41	1	101.50	101.50	15	4,814	0.31%
2019/11/20	4	101.25	3	101.50	101.50	1	4,856	0.02%
2019/11/19	58	102.68	16	101.78	102.00	42	4,897	0.86%
2019/11/18	18	101.89	19	103.26	101.00	-1	4,930	-0.02%
2019/11/15	17	101.09	11	102.73	104.00	6	4,943	0.12%
2019/11/14	12	99.53	14	100.09	99.30	-2	4,983	-0.04%
2019/11/13	9	101.50	3	101.17	100.50	6	5,019	0.12%
2019/11/12	13	101.35	14	102.56	103.50	-1	5,072	-0.02%
2019/11/11	7	102.50	5	101.80	101.00	2	5,122	0.04%
2019/11/08	12	105.67	5	105.10	105.50	7	5,198	0.13%
2019/11/07	34.5	107.19	26	108.67	106.50	8.5	5,292	0.16%
2019/11/06	10	116.20	23	115.74	114.50	-13	5,073	-0.26%
2019/11/05	5	118.70	3.1	118.84	118.50	1.9	5,066	0.04%
2019/11/04	18	119.81	25	120.00	119.00	-7	5,250	-0.13%
2019/11/01	13	117.08	12	116.63	117.50	1	5,159	0.02%
2019/10/31	12	115.46	5	114.80	114.50	7	5,222	0.13%
2019/10/30	12	115.38	10	115.65	115.50	2	5,380	0.04%
2019/10/29	20	116.55	14	116.71	114.50	6	5,524	0.11%
2019/10/28	1	114.50	15	114.27	114.00	-14	5,422	-0.26%
2019/10/25	7	114.71	0	0.00	113.50	7	5,410	0.13%
2019/10/24	1	114.00	4	113.75	115.00	-3	5,457	-0.05%
2019/10/23	6	112.92	11	113.64	112.50	-5	5,474	-0.09%
2019/10/22	7	114.86	7	116.29	114.00	0	5,482	0.00%
2019/10/21	13	112.35	4.1	112.54	114.00	8.9	5,434	0.16%
2019/10/18	14	114.00	7	114.29	114.50	7	5,426	0.13%
2019/10/17	3	113.67	1	113.50	114.00	2	5,422	0.04%
2019/10/16	7	113.43	1	114.50	112.50	6	5,468	0.11%
2019/10/15	11	113.45	18.1	114.45	115.50	-7.1	5,395	-0.13%
2019/10/14	2	109.00	2	110.00	109.50	0	5,187	0.00%
2019/10/09	1	105.50	4	106.50	107.00	-3	5,140	-0.06%
2019/10/08	3	107.50	1	107.50	106.50	2	5,135	0.04%
2019/10/07	5	108.90	2	110.25	108.50	3	5,158	0.06%
2019/10/04	46	110.48	51	110.06	110.50	-5	5,126	-0.10%
2019/10/03	20	106.50	21	105.52	107.00	-1	5,037	-0.02%
2019/10/02	0	0.00	1	105.50	106.50	-1	5,069	-0.02%
2019/09/27	2	105.25	0	0.00	104.50	2	5,162	0.04%
2019/09/26	2	109.50	0	0.00	108.00	2	5,268	0.04%
2019/09/25	2	109.00	0	0.00	108.50	2	5,527	0.04%
2019/09/23	2	109.75	3	110.00	110.00	-1	5,574	-0.02%
2019/09/20	5	111.00	31.1	108.97	110.00	-26.1	5,569	-0.47%
2019/09/19	1	108.00	4	108.00	107.50	-3	5,471	-0.05%
2019/09/18	5	108.50	7	109.00	108.00	-2	5,468	-0.04%
2019/09/17	2	108.00	18	108.00	108.00	-16	5,495	-0.29%
2019/09/12	3	107.83	5	108.20	107.50	-2	5,548	-0.04%
2019/09/11	1	106.50	2	107.00	107.00	-1	5,573	-0.02%
2019/09/10	40	107.00	43	106.01	107.00	-3	5,597	-0.05%
2019/09/09	1	107.50	0	0.00	106.50	1	5,605	0.02%
2019/09/06	51.6	106.12	46	106.49	106.00	5.6	5,599	0.10%
2019/09/05	8.8	105.55	0	0.00	105.50	8.8	5,584	0.16%
2019/09/03	11	104.77	0	0.00	104.50	11	5,692	0.19%
2019/09/02	32	103.58	1	105.00	105.50	31	5,694	0.54%
2019/08/30	6	103.17	49	103.23	103.00	-43	5,693	-0.76%
2019/08/29	37.2	105.70	48	103.89	102.00	-10.8	5,648	-0.19%
2019/08/28	5	111.90	0	0.00	111.00	5	5,357	0.09%
2019/08/27	1	114.00	2	113.25	113.00	-1	5,333	-0.02%
2019/08/26	2.2	112.69	2	112.75	111.50	0.2	5,369	0.00%
2019/08/23	1	115.00	0	0.00	115.50	1	5,506	0.02%
2019/08/22	2	116.75	15	118.00	115.00	-13	5,504	-0.24%
2019/08/21	18	116.86	6	116.00	117.00	12	5,455	0.22%
2019/08/20	5	116.30	18	118.61	115.00	-13	5,406	-0.24%
2019/08/19	18	117.50	22	117.02	117.50	-4	5,331	-0.08%
2019/08/16	27	116.11	8	116.00	115.50	19	5,295	0.36%
2019/08/15	57	115.94	75.1	113.89	116.50	-18.1	5,240	-0.35%
2019/08/14	65	115.44	18	117.44	115.50	47	5,166	0.91%
2019/08/13	53	113.64	10	113.10	113.00	43	5,005	0.86%
2019/08/12	4	113.00	36	112.07	112.50	-32	4,893	-0.65%
2019/08/08	0	0.00	6	108.25	108.50	-6	4,765	-0.13%
2019/08/07	41	107.76	43	108.76	105.50	-2	4,739	-0.04%
2019/08/06	70	107.99	36	107.01	108.00	34	4,698	0.72%
2019/08/05	10	109.65	6.1	109.93	110.50	3.9	4,505	0.09%
2019/08/02	27	107.81	22	109.77	107.00	5	4,501	0.11%
2019/08/01	72	115.08	49	115.08	114.00	23	4,473	0.51%
2019/07/31	46	111.74	60	112.27	116.00	-14	4,434	-0.32%
2019/07/30	12.1	109.33	9	109.94	108.50	3.1	4,454	0.07%
2019/07/29	26	111.58	35	112.91	112.00	-9	4,464	-0.20%
2019/07/26	6	113.33	29	112.97	112.50	-23	4,483	-0.51%
2019/07/25	6	110.58	10	111.00	111.00	-4	4,420	-0.09%
2019/07/24	9	109.06	17.1	109.19	110.50	-8.1	4,417	-0.18%
2019/07/23	25	108.50	26	107.00	107.00	-1	4,453	-0.02%
2019/07/22	12.1	106.30	0	0.00	105.50	12.1	4,471	0.27%
2019/07/19	19	108.55	46	108.78	107.50	-27	4,466	-0.60%
2019/07/18	25	109.60	25	111.76	108.50	0	4,515	0.00%
2019/07/17	19	111.97	4	112.00	112.00	15	4,528	0.33%
2019/07/16	3	111.50	11	111.05	111.00	-8	4,675	-0.17%
2019/07/15	1	108.00	34	109.46	109.50	-33	4,692	-0.70%
2019/07/12	18.1	108.59	9	108.22	107.50	9.1	4,868	0.19%
2019/07/11	13	109.08	21	110.40	109.50	-8	5,055	-0.16%
2019/07/10	20	106.08	39	106.49	107.00	-19	5,249	-0.36%
2019/07/09	47	105.52	47	106.77	105.50	0	5,295	0.00%
2019/07/08	23	109.26	21	110.12	108.00	2	5,316	0.04%
2019/07/05	39	110.00	42.1	109.94	110.50	-3.1	5,400	-0.06%
2019/07/04	46	111.45	26	111.62	110.00	20	5,454	0.37%
2019/07/03	28	109.64	32	110.84	108.50	-4	5,585	-0.07%
2019/07/02	57	109.76	47	108.57	110.50	10	5,647	0.18%
2019/07/01	20	104.53	1	104.00	104.00	19	5,436	0.35%
2019/06/28	2	101.50	11	101.55	101.50	-9	5,469	-0.16%
2019/06/27	12	103.50	19	104.00	102.50	-7	5,553	-0.13%
2019/06/26	19	102.97	0	0.00	102.50	19	5,583	0.34%
2019/06/25	10	105.50	28	104.61	102.50	-18	5,622	-0.32%
2019/06/24	18	104.50	17	104.71	104.50	1	5,653	0.02%
2019/06/21	1	102.51	1	104.00	103.00	0	5,637	0.00%
2019/06/20	13	102.65	2	103.25	104.00	11	5,660	0.19%
2019/06/19	1	100.50	4	100.88	101.00	-3	5,717	-0.05%
2019/06/18	10	102.25	10	102.00	102.50	0	5,717	0.00%
2019/06/17	15	103.00	15	103.00	103.00	0	5,767	0.00%
2019/06/14	0	0.00	40	102.00	102.50	-40	6,003	-0.67%
2019/06/13	16	102.38	7	101.21	101.00	9	6,138	0.15%
2019/06/12	10	103.50	16	102.16	102.50	-6	6,269	-0.10%
2019/06/11	3	102.50	19	103.42	102.50	-16	6,327	-0.25%
2019/06/10	12	99.97	0	0.00	99.40	12	6,364	0.19%
2019/06/06	15	98.30	19	99.74	98.10	-4	6,579	-0.06%
2019/06/05	6	99.83	18	99.94	99.30	-12	6,965	-0.17%
2019/06/04	23	99.98	1	99.50	99.50	22	7,446	0.30%
2019/06/03	6	98.70	3	98.70	99.00	3	7,636	0.04%
2019/05/31	15	99.97	5	100.02	100.00	10	7,727	0.13%
2019/05/30	49.1	100.83	34	100.37	100.50	15.1	7,846	0.19%
2019/05/29	8	95.50	11	95.26	96.60	-3	7,667	-0.04%
2019/05/27	1	91.80	0	0.00	92.60	1	7,758	0.01%
2019/05/24	1	91.30	11	91.66	91.30	-10	7,820	-0.13%
2019/05/23	15	90.83	5	90.72	90.00	10	7,851	0.13%
2019/05/22	1	96.90	9	96.67	94.20	-8	8,058	-0.10%
2019/05/21	5	94.62	4	95.33	96.00	1	8,096	0.01%
2019/05/20	5	94.98	4	94.83	94.10	1	8,124	0.01%
2019/05/17	9	95.72	23	95.82	95.00	-14	8,145	-0.17%
2019/05/16	14	95.86	11	96.24	94.40	3	8,145	0.04%
2019/05/15	17.1	98.49	14	97.78	97.40	3.1	8,158	0.04%
2019/05/14	13	94.54	16	96.33	97.30	-3	8,228	-0.04%
2019/05/13	43	97.81	32	97.60	95.70	11	8,257	0.13%
2019/05/10	39	100.73	26	101.05	99.00	13	8,262	0.16%
2019/05/09	13	104.81	16	103.72	101.00	-3	8,387	-0.04%
2019/05/08	27	107.94	16	108.19	107.50	11	8,408	0.13%
2019/05/07	37	114.46	23	113.59	112.00	14	8,469	0.17%
2019/05/06	14	117.21	2	117.50	116.50	12	8,308	0.14%
2019/05/03	5	121.70	3	122.33	122.50	2	8,259	0.02%
2019/05/02	33	120.94	2	120.75	121.00	31	8,229	0.38%
2019/04/30	2	118.00	0	0.00	119.50	2	8,215	0.02%
2019/04/29	12.1	120.94	10	122.95	118.00	2.1	8,196	0.03%
2019/04/26	8	125.19	0.1	126.00	124.50	7.9	8,140	0.10%
2019/04/25	3	127.33	14	127.11	128.00	-11	8,155	-0.13%
2019/04/24	5	129.60	0	0.00	128.00	5	8,152	0.06%
2019/04/23	2	131.00	1	132.00	131.00	1	8,119	0.01%
2019/04/22	0	0.00	15	130.43	131.50	-15	8,109	-0.18%
2019/04/19	3	126.33	1	126.00	126.00	2	8,035	0.02%
2019/04/18	76	129.76	18	128.06	125.00	58	7,974	0.73%
2019/04/17	32	130.61	17	129.03	129.50	15	7,900	0.19%
2019/04/16	12	128.04	38	126.51	131.00	-26	7,798	-0.33%
2019/04/15	14	123.75	16	124.06	123.50	-2	7,596	-0.03%
2019/04/12	10	123.40	13	122.50	122.00	-3	7,584	-0.04%
2019/04/11	28	123.46	11	123.32	122.00	17	7,591	0.22%
2019/04/10	14	121.07	4	122.00	122.00	10	7,474	0.13%
2019/04/09	19	122.92	18	124.19	121.50	1	7,403	0.01%
2019/04/08	7	124.07	16	123.63	124.50	-9	7,185	-0.13%
2019/04/03	6	119.00	13	119.23	119.00	-7	6,979	-0.10%
2019/04/02	10	117.65	4	118.13	117.50	6	6,933	0.09%
2019/04/01	11	117.14	7.1	117.94	118.50	3.9	6,851	0.06%
2019/03/29	10	115.80	0.1	116.50	115.00	9.9	6,751	0.15%
2019/03/28	4	116.75	4	116.25	115.50	0	6,743	0.00%
2019/03/27	46	119.58	8	119.81	119.50	38	6,748	0.56%
2019/03/26	7	118.43	4	118.75	118.00	3	6,753	0.04%
2019/03/25	6.1	115.70	5	117.10	116.50	1.1	6,752	0.02%
2019/03/22	9	120.22	6	120.00	119.50	3	6,696	0.04%
2019/03/21	27	122.15	45	121.80	122.00	-18	6,628	-0.27%
2019/03/20	28	123.14	30	123.70	121.50	-2	6,608	-0.03%
2019/03/19	35	125.50	40	125.76	124.50	-5	6,567	-0.08%
2019/03/18	6	123.08	6	122.33	122.00	0	6,326	0.00%
2019/03/15	8	121.88	1	124.50	119.50	7	6,244	0.11%
2019/03/14	2	121.50	1	120.50	122.00	1	6,145	0.02%
2019/03/13	2	121.50	3	121.33	121.50	-1	6,204	-0.02%
2019/03/12	18	123.25	7	123.86	120.50	11	6,147	0.18%
2019/03/11	21	121.67	14	121.61	123.50	7	6,032	0.12%
2019/03/08	31	119.40	39	120.26	121.00	-8	5,917	-0.14%
2019/03/07	6	114.58	3	115.83	111.50	3	5,946	0.05%
2019/03/06	2	113.00	39	112.46	115.00	-37	5,825	-0.64%
2019/03/05	24	114.81	15	113.17	112.00	9	5,821	0.15%
2019/03/04	2	108.00	0	0.00	108.50	2	5,722	0.03%
2019/02/27	7	106.71	10	107.40	107.50	-3	5,815	-0.05%
2019/02/26	12	113.96	1	110.00	110.00	11	5,800	0.19%
2019/02/25	7	115.14	3	115.67	115.00	4	5,793	0.07%
2019/02/22	2	114.25	5	113.70	113.50	-3	5,782	-0.05%
2019/02/21	28	115.25	20	116.18	114.00	8	5,915	0.14%
2019/02/20	3	109.50	3	110.00	108.50	0	5,700	0.00%
2019/02/19	2	108.25	4	108.13	108.50	-2	5,692	-0.04%
2019/02/18	16	105.53	2	106.75	106.50	14	5,713	0.25%
2019/02/15	21.1	104.86	19	104.95	104.00	2.1	5,808	0.04%
2019/02/14	2.1	107.49	18	107.03	107.50	-16	5,874	-0.27%
2019/02/13	12	106.96	18	107.69	106.00	-6	5,926	-0.10%
2019/02/12	11	109.55	10	109.80	111.00	1	5,899	0.02%
2019/02/11	46	107.34	15	106.97	106.00	31	5,898	0.53%
2019/01/30	23	108.48	15	108.67	104.50	8	5,926	0.13%
2019/01/29	7	105.00	33.1	104.34	106.50	-26.1	5,859	-0.45%
2019/01/28	11	103.27	7	103.09	103.50	4	5,776	0.07%
2019/01/25	4	98.48	4	98.75	97.80	0	5,723	0.00%
2019/01/23	1	96.80	0	0.00	97.10	1	5,890	0.02%
2019/01/22	0	0.00	1	97.40	95.80	-1	5,909	-0.02%
2019/01/21	1	97.10	6	97.20	97.90	-5	5,956	-0.08%
2019/01/18	3	96.00	10	95.58	96.10	-7	6,054	-0.12%
2019/01/17	4	95.20	4	96.03	94.40	0	6,189	0.00%
2019/01/16	4	97.93	3	97.73	96.70	1	6,297	0.02%
2019/01/15	1	97.40	4	97.65	98.50	-3	6,356	-0.05%
2019/01/14	7	97.69	6	97.37	96.40	1	6,442	0.02%
2019/01/11	5	96.22	9	97.43	97.00	-4	6,424	-0.06%
2019/01/10	4	95.43	2	94.90	94.80	2	6,384	0.03%
2019/01/09	46	95.22	13	94.86	94.80	33	6,452	0.51%
2019/01/08	6	92.77	33	92.55	92.50	-27	6,430	-0.42%
2019/01/07	0	0.00	14	93.01	94.10	-14	6,434	-0.22%
2019/01/04	8	84.51	5	84.56	85.60	3	6,603	0.05%
2019/01/03	8	87.54	5	88.74	86.20	3	6,593	0.05%
2019/01/02	0	0.00	1	90.00	89.30	-1	6,852	-0.01%
2018/12/28	1	89.80	0	0.00	90.00	1	6,988	0.01%
2018/12/27	1	91.50	2	91.50	90.50	-1	7,115	-0.01%
2018/12/26	8	89.83	6	90.93	89.50	2	7,151	0.03%
2018/12/25	7	90.69	3	90.83	90.30	4	7,221	0.06%
2018/12/24	2	91.95	5	92.50	93.20	-3	7,331	-0.04%
2018/12/22	1	91.60	0	0.00	91.40	1	7,465	0.01%
2018/12/21	22	90.82	4	91.15	92.20	18	7,541	0.24%
2018/12/20	6	92.23	4	92.78	91.20	2	7,569	0.03%
2018/12/19	19	95.23	5	96.38	94.20	14	7,674	0.18%
2018/12/18	3	95.93	15	94.78	96.10	-12	7,724	-0.16%
2018/12/17	3	94.73	0	0.00	94.70	3	7,845	0.04%
2018/12/14	1	93.30	2	94.50	94.40	-1	8,213	-0.01%
2018/12/13	13	95.76	1	96.00	95.10	12	8,280	0.14%
2018/12/12	2	96.85	17	96.64	97.10	-15	8,388	-0.18%
2018/12/11	8	93.50	3	93.30	93.60	5	8,382	0.06%
2018/12/10	5	92.82	1	96.20	92.20	4	8,455	0.05%
2018/12/07	4	97.90	4	98.23	97.70	0	8,502	0.00%
2018/12/06	13	97.68	22	97.72	96.70	-9	8,533	-0.11%
2018/12/05	6	104.08	1	105.00	104.00	5	8,499	0.06%
2018/12/04	17	107.97	16	107.84	107.00	1	8,601	0.01%
2018/12/03	38	108.63	26	107.44	109.00	12	8,778	0.14%
2018/11/30	21	104.17	47	103.84	103.00	-26	8,841	-0.29%
2018/11/29	7	97.57	12	97.89	96.90	-5	8,481	-0.06%
2018/11/28	6	93.65	12	94.00	95.70	-6	8,784	-0.07%
2018/11/27	6	90.18	16	91.48	91.80	-10	8,883	-0.11%
2018/11/26	9	88.79	26	88.33	88.60	-17	9,111	-0.19%
2018/11/23	11	90.32	5	91.60	89.70	6	9,063	0.07%
2018/11/22	66	93.57	2	96.15	91.40	64	9,103	0.70%
2018/11/21	1	93.70	4	93.38	93.80	-3	9,148	-0.03%
2018/11/20	16	93.33	31	90.74	93.60	-15	9,154	-0.16%
2018/11/19	4	91.85	7	93.14	93.30	-3	8,987	-0.03%
2018/11/16	3	91.57	36	92.08	90.20	-33	8,948	-0.37%
2018/11/15	19	90.24	30	90.03	91.70	-11	8,968	-0.12%
2018/11/14	27	91.47	10	93.55	90.20	17	8,919	0.19%
2018/11/13	10	90.70	3	91.63	92.80	7	8,820	0.08%
2018/11/12	13.1	95.96	10	94.19	94.60	3.1	8,743	0.04%
2018/11/09	7	98.60	6	98.53	98.80	1	8,698	0.01%
2018/11/08	25	101.72	26	100.60	98.20	-1	8,690	-0.01%
2018/11/07	3	102.83	3	102.67	103.00	0	8,657	0.00%
2018/11/06	16	102.84	17	103.71	100.00	-1	8,741	-0.01%
2018/11/05	3	100.30	6	100.70	101.00	-3	8,596	-0.03%
2018/11/02	32	103.36	49	102.68	103.50	-17	8,613	-0.20%
2018/11/01	8	105.19	9	106.06	106.50	-1	8,549	-0.01%
2018/10/31	8	101.38	14	102.21	102.50	-6	8,581	-0.07%
2018/10/30	4	96.15	4	96.43	96.50	0	8,636	0.00%
2018/10/29	6	95.12	9	95.41	96.00	-3	8,682	-0.03%
2018/10/26	13	95.18	10	95.15	93.60	3	8,720	0.03%
2018/10/25	34	95.44	13	97.08	94.40	21	8,792	0.24%
2018/10/24	31.1	105.40	7	107.14	104.00	24.1	8,961	0.27%
2018/10/23	48	113.40	41	114.60	112.00	7	8,839	0.08%
2018/10/22	2	117.25	14	116.36	118.00	-12	8,868	-0.14%
2018/10/19	8	108.75	9	109.39	112.00	-1	8,768	-0.01%
2018/10/18	2	113.00	8	112.63	111.00	-6	8,738	-0.07%
2018/10/17	51	111.77	55	110.55	111.50	-4	8,765	-0.05%
2018/10/16	6	114.17	8	114.38	111.50	-2	8,813	-0.02%
2018/10/15	8	110.88	8	111.81	114.00	0	8,805	0.00%
2018/10/12	41	107.06	65	105.88	110.50	-24	8,895	-0.27%
2018/10/11	2	105.75	14	105.00	105.00	-12	8,925	-0.13%
2018/10/09	30	120.12	13	118.12	116.50	17	9,021	0.19%
2018/10/08	45	130.11	42	129.56	129.00	3	8,845	0.03%
2018/10/05	15	128.57	1	130.00	127.00	14	8,806	0.16%
2018/10/04	3	131.83	6	132.42	134.00	-3	8,756	-0.03%
2018/10/03	7	134.50	8	132.50	132.00	-1	8,749	-0.01%
2018/10/02	6	134.75	5	136.10	134.00	1	8,704	0.01%
2018/10/01	4	133.88	16	134.38	135.50	-12	8,647	-0.14%
2018/09/28	6	129.67	1	129.50	129.00	5	8,659	0.06%
2018/09/27	3	126.83	2	128.00	126.50	1	8,729	0.01%
2018/09/26	12	130.67	10	131.70	128.00	2	8,715	0.02%
2018/09/25	8	126.00	4	128.50	129.00	4	8,638	0.05%
2018/09/21	5	127.60	3	127.67	129.00	2	8,606	0.02%
2018/09/20	14	125.46	36	125.32	123.50	-22	8,533	-0.26%
2018/09/19	18	132.67	20	132.88	131.50	-2	8,224	-0.02%
2018/09/18	10	133.95	6	131.50	131.50	4	8,197	0.05%
2018/09/17	5	140.50	4	140.13	140.50	1	8,120	0.01%
2018/09/14	7	140.57	14	140.68	143.00	-7	8,109	-0.09%
2018/09/13	32	136.69	26	136.31	135.50	6	8,062	0.07%
2018/09/12	5	141.00	4	139.38	140.00	1	8,028	0.01%
2018/09/11	7	140.50	6	141.83	142.50	1	8,086	0.01%
2018/09/10	19	145.84	19	144.50	139.00	0	8,060	0.00%
2018/09/07	27	149.44	34	148.69	146.50	-7	7,916	-0.09%
2018/09/06	45	155.97	27	154.87	151.50	18	7,744	0.23%
2018/09/05	18	167.97	11	167.77	168.00	7	7,470	0.09%
2018/09/04	30	163.53	47	161.53	166.50	-17	7,414	-0.23%
2018/09/03	34	172.59	3.1	174.92	171.50	30.9	7,120	0.43%
2018/08/31	26	193.71	11	192.95	190.50	15	7,035	0.21%
2018/08/30	9	199.50	10	200.00	201.50	-1	7,098	-0.01%
2018/08/29	5	201.90	21	201.93	201.50	-16	7,421	-0.22%
2018/08/28	6	203.33	14	203.68	200.50	-8	7,395	-0.11%
2018/08/27	0.1	198.00	4	195.75	198.00	-4	7,365	-0.05%
2018/08/24	3	191.33	0	0.00	192.00	3	7,364	0.04%
2018/08/23	3	192.33	1	192.50	192.00	2	7,421	0.03%
2018/08/22	6	195.00	10	194.05	193.50	-4	7,470	-0.05%
2018/08/21	9	190.06	2	189.75	191.50	7	7,620	0.09%
2018/08/20	3	189.17	2	188.00	187.00	1	7,684	0.01%
2018/08/17	5	190.50	9	192.39	187.00	-4	7,721	-0.05%
2018/08/16	4	185.25	7	188.29	190.00	-3	7,759	-0.04%
2018/08/15	16	192.09	4	191.63	190.00	12	7,782	0.15%
2018/08/14	7	193.93	11	193.27	196.00	-4	7,778	-0.05%
2018/08/13	13	190.38	23	193.41	188.00	-10	7,858	-0.13%
2018/08/10	4	202.00	1	202.00	200.00	3	7,807	0.04%
2018/08/09	2	199.00	1	201.00	203.50	1	8,169	0.01%
2018/08/08	3.2	202.32	3	202.67	201.00	0.2	8,208	0.00%
2018/08/07	16	204.69	6	205.42	202.50	10	8,391	0.12%
2018/08/06	9	213.11	7	213.64	211.00	2	8,380	0.02%
2018/08/03	1	211.50	3	210.33	209.00	-2	8,350	-0.02%
2018/08/02	56	206.35	20	207.08	206.00	36	8,545	0.42%
2018/08/01	5	210.80	46	212.95	212.00	-41	8,555	-0.48%
2018/07/31	62	208.72	36	210.75	207.50	26	8,416	0.31%
2018/07/30	3.1	198.84	0	0.00	199.00	3.1	8,201	0.04%
2018/07/27	3	194.33	4	197.25	200.00	-1	8,282	-0.01%
2018/07/26	2	197.50	2	196.50	196.00	0	8,287	0.00%
2018/07/25	1	194.50	1	196.00	198.00	0	8,355	0.00%
2018/07/24	5	195.00	6	193.58	196.50	-1	8,395	-0.01%
2018/07/23	16	194.13	6	195.83	193.50	10	8,447	0.12%
2018/07/20	5	201.50	37	203.16	202.50	-32	8,554	-0.37%
2018/07/19	12	206.38	19	205.79	203.00	-7	8,715	-0.08%
2018/07/18	13	201.81	11.1	201.21	204.00	1.9	8,977	0.02%
2018/07/17	24	196.81	2	196.50	195.00	22	8,872	0.25%
2018/07/16	0	0.00	8	193.56	193.50	-8	9,126	-0.09%
2018/07/13	4	185.50	2	187.00	189.00	2	9,049	0.02%
2018/07/12	3	175.00	9	179.89	182.50	-6	9,119	-0.07%
2018/07/11	1	174.00	2	173.75	172.00	-1	9,084	-0.01%
2018/07/10	1	175.50	0	0.00	176.00	1	9,101	0.01%
2018/07/09	1	173.50	7	172.93	174.00	-6	9,205	-0.07%
2018/07/06	8	172.06	9	172.33	175.00	-1	9,166	-0.01%
2018/07/05	17	179.56	4	180.25	172.50	13	9,139	0.14%
2018/07/04	5	186.90	3	188.83	187.50	2	9,082	0.02%
2018/07/03	5	188.70	8	188.75	185.00	-3	9,072	-0.03%
2018/07/02	17	195.76	7	193.14	191.50	10	9,031	0.11%
2018/06/29	10	195.90	10	196.35	198.00	0	8,980	0.00%
2018/06/28	12	194.13	3	192.67	192.50	9	8,912	0.10%
2018/06/27	3	194.67	6	195.08	194.50	-3	8,931	-0.03%
2018/06/26	5	189.40	2	188.50	189.00	3	8,882	0.03%
2018/06/25	5	195.60	4	197.00	194.50	1	8,843	0.01%
2018/06/22	5	194.40	12	194.75	194.00	-7	8,887	-0.08%
2018/06/21	1	198.50	0	0.00	199.00	1	8,896	0.01%
2018/06/20	19	208.74	11	207.36	206.00	8	8,915	0.09%
2018/06/19	2	215.25	1	212.50	210.00	1	8,930	0.01%
2018/06/15	2	216.25	1	214.00	216.50	1	8,980	0.01%
2018/06/14	29	215.84	16	218.38	214.00	13	8,991	0.14%
2018/06/13	20	213.53	25	214.90	214.00	-5	8,934	-0.06%
2018/06/12	5	210.80	2	214.25	210.00	3	8,924	0.03%
2018/06/11	10	218.25	3	218.67	218.00	7	8,957	0.08%
2018/06/08	8	221.94	3	221.17	219.00	5	8,926	0.06%
2018/06/07	59	221.02	53	224.32	221.50	6	8,943	0.07%
2018/06/06	15	207.50	39	210.14	218.00	-24	8,714	-0.28%
2018/06/05	2	199.25	3	199.50	198.50	-1	8,385	-0.01%
2018/06/04	1	200.00	4	200.13	200.00	-3	8,484	-0.04%
2018/06/01	1	195.00	0	0.00	195.00	1	8,464	0.01%
2018/05/31	3	192.17	12	196.42	191.50	-9	8,511	-0.11%
2018/05/30	3	196.67	4	196.88	196.00	-1	8,484	-0.01%
2018/05/29	26	201.00	24	202.85	199.00	2	8,478	0.02%
2018/05/28	2	200.00	8	197.75	200.00	-6	8,326	-0.07%
2018/05/25	1	194.50	4	197.00	194.50	-3	8,379	-0.04%
2018/05/24	5	192.40	6	193.00	195.50	-1	8,425	-0.01%
2018/05/23	7	192.36	9	192.89	191.50	-2	8,478	-0.02%
2018/05/22	5	196.30	6	197.75	195.50	-1	8,546	-0.01%
2018/05/21	19	198.68	17	198.32	196.50	2	8,659	0.02%
2018/05/18	12	193.08	10	193.20	192.00	2	8,555	0.02%
2018/05/17	28	198.14	28	198.54	196.00	0	8,596	0.00%
2018/05/16	20	184.40	17	184.18	187.00	3	8,314	0.04%
2018/05/15	14	190.32	10	190.45	186.00	4	8,327	0.05%
2018/05/14	7	185.14	20	186.80	185.50	-13	8,331	-0.16%
2018/05/11	4	181.75	2	182.25	182.50	2	8,330	0.02%
2018/05/10	25	181.56	26	180.54	180.00	-1	8,365	-0.01%
2018/05/09	3	174.83	9	173.17	175.00	-6	8,184	-0.07%
2018/05/08	2	170.00	11	170.32	169.50	-9	8,220	-0.11%
2018/05/07	7	171.64	8	171.69	171.00	-1	8,486	-0.01%
2018/05/04	21	167.17	46	166.68	168.00	-25	8,737	-0.29%
2018/05/03	9	173.44	5	174.00	170.00	4	8,727	0.05%
2018/05/02	6	177.92	11	178.36	176.00	-5	8,850	-0.06%
2018/04/30	31	178.85	2	177.75	179.50	29	8,945	0.32%
2018/04/27	47	177.07	42	176.20	175.00	5	9,164	0.05%
2018/04/26	33	182.53	28	181.73	176.50	5	9,324	0.05%
2018/04/25	84	184.83	73	181.23	184.50	11	9,226	0.12%
2018/04/24	33	182.92	34	182.15	186.00	-1	9,094	-0.01%
2018/04/23	27	176.44	25	177.12	175.00	2	8,726	0.02%
2018/04/20	50	174.68	60	175.63	177.00	-10	8,723	-0.11%
2018/04/19	19	163.29	20	164.43	165.50	-1	8,362	-0.01%
2018/04/18	5	163.30	3	168.50	164.00	2	8,374	0.02%
2018/04/17	1	172.50	8	169.63	169.00	-7	8,265	-0.08%
2018/04/16	0	0.00	5	175.70	175.50	-5	8,334	-0.06%
2018/04/13	3	174.50	6	174.08	173.50	-3	8,404	-0.04%
2018/04/12	7	166.43	2	166.25	167.00	5	8,468	0.06%
2018/04/11	8	166.75	4	167.63	165.50	4	8,560	0.05%
2018/04/10	1	172.50	3	173.17	170.00	-2	8,480	-0.02%
2018/04/09	10	174.30	1	173.00	173.00	9	8,460	0.11%
2018/04/03	3	175.67	3	175.33	175.00	0	8,465	0.00%
2018/04/02	2	181.00	3	179.83	179.50	-1	8,490	-0.01%
2018/03/31	3	180.17	14	181.46	179.50	-11	8,556	-0.13%
2018/03/30	14	180.43	3	182.83	180.00	11	8,644	0.13%
2018/03/29	14	178.29	7	178.29	176.50	7	8,818	0.08%
2018/03/28	3	177.33	13	177.92	177.50	-10	8,834	-0.11%
2018/03/27	18.1	179.58	5	180.40	179.00	13.1	8,879	0.15%
2018/03/26	7	175.21	3	175.33	175.50	4	9,000	0.04%
2018/03/23	23	172.85	12	173.75	172.00	11	9,038	0.12%
2018/03/22	8	184.50	12	186.13	180.00	-4	9,144	-0.04%
2018/03/21	27	184.81	37	183.15	184.00	-10	9,056	-0.11%
2018/03/20	28	180.96	2	181.50	180.00	26	8,976	0.29%
2018/03/19	2	181.75	3	182.67	181.00	-1	8,996	-0.01%
2018/03/16	14	183.71	13	182.54	181.50	1	9,030	0.01%
2018/03/15	61	183.19	57	182.88	182.50	4	9,081	0.04%
2018/03/14	9	179.11	15	180.80	179.00	-6	9,056	-0.07%
2018/03/13	37	181.57	21	182.40	182.50	16	9,168	0.17%
2018/03/12	5	178.90	8	178.56	178.00	-3	9,358	-0.03%
2018/03/09	5	172.90	4	172.00	172.00	1	9,318	0.01%
2018/03/08	23	174.37	30	174.85	175.00	-7	9,333	-0.07%
2018/03/07	19	165.58	19	165.95	165.50	0	9,347	0.00%
2018/03/06	49	169.99	47	170.44	169.00	2	9,398	0.02%
2018/03/05	7	176.64	2	175.25	173.00	5	9,451	0.05%
2018/03/02	4	174.13	4	176.13	176.50	0	9,541	0.00%
2018/03/01	3	176.17	7	176.71	177.50	-4	9,597	-0.04%
2018/02/27	10	181.65	11	181.36	178.50	-1	9,680	-0.01%
2018/02/26	9	178.67	16	181.03	177.50	-7	9,634	-0.07%
2018/02/23	32	179.45	24	181.73	177.50	8	9,644	0.08%
2018/02/22	16	176.69	18	177.69	177.00	-2	9,731	-0.02%
2018/02/21	19	173.08	8	179.00	179.00	11	9,704	0.11%
2018/02/12	4	165.63	3	164.50	163.00	1	9,741	0.01%
2018/02/09	8	160.38	5	161.10	166.50	3	9,775	0.03%
2018/02/08	13	169.46	10	171.45	169.00	3	9,733	0.03%
2018/02/07	15	177.13	7	178.14	172.00	8	9,799	0.08%
2018/02/06	37	176.50	38	175.24	171.50	-1	9,958	-0.01%
2018/02/05	19	189.47	16	190.31	190.00	3	9,950	0.03%
2018/02/02	15	203.73	9	204.61	202.00	6	10,153	0.06%
2018/02/01	8	214.56	10	217.05	210.50	-2	10,531	-0.02%
2018/01/31	20	213.83	13	214.54	217.00	7	10,678	0.07%
2018/01/30	15	218.67	12	220.04	214.00	3	10,762	0.03%
2018/01/29	42	215.30	52	214.55	218.00	-10	10,715	-0.09%
2018/01/26	23	204.09	20	203.95	204.00	3	10,589	0.03%
2018/01/25	23	206.20	9	207.39	202.50	14	10,655	0.13%
2018/01/24	6	199.58	10.1	199.02	204.00	-4.1	10,599	-0.04%
2018/01/23	36	200.53	39	201.47	197.50	-3	10,539	-0.03%
2018/01/22	18	183.69	24	187.31	195.00	-6	10,463	-0.06%
2018/01/19	11	189.09	5	187.30	184.50	6	10,350	0.06%
2018/01/18	7	194.50	4	194.50	190.00	3	10,387	0.03%
2018/01/17	10	195.25	3	195.83	193.50	7	10,416	0.07%
2018/01/16	5	195.70	9	199.22	200.00	-4	10,480	-0.04%
2018/01/15	3	195.17	4	195.13	195.00	-1	10,543	-0.01%
2018/01/12	3	195.00	2	195.00	194.50	1	10,864	0.01%
2018/01/11	8	192.31	4	193.50	193.00	4	11,020	0.04%
2018/01/10	15	194.97	13	195.15	192.00	2	11,461	0.02%
2018/01/09	11	203.95	32	207.03	200.00	-21	11,546	-0.18%
2018/01/08	9	208.06	9	206.72	207.00	0	11,654	0.00%
2018/01/05	31	204.26	9	202.11	201.50	22	11,537	0.19%
2018/01/04	3	198.33	19	198.53	198.50	-16	11,535	-0.14%
2018/01/03	2	202.50	3	201.67	201.00	-1	11,597	-0.01%
2018/01/02	2	198.00	6	198.50	198.50	-4	11,683	-0.03%