GIS-KY (6456)-富邦-竹北券商分點個股進出

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
57.9
漲跌
▼0.2
漲幅
-0.34%
成交量
579張
產業
上市光電類股▼4.10%
764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－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	57.70	0	0.00	57.90	0	878	0.00%
2024/04/15	0.1	59.80	0	0.00	59.40	0.1	866	0.01%
2024/04/12	0	0.00	0.2	60.40	60.50	-0.2	868	-0.02%
2024/04/09	0	0.00	0.5	61.60	61.00	-0.5	877	-0.06%
2024/04/08	0.1	59.60	0.5	59.50	58.80	-0.4	862	-0.05%
2024/04/03	0.3	60.18	0	0.00	60.20	0.3	854	0.03%
2024/04/02	0	0.00	1	60.70	61.30	-1	856	-0.12%
2024/04/01	0.2	60.20	0	0.00	60.50	0.2	854	0.02%
2024/03/29	0.1	60.54	0	0.00	60.80	0.1	905	0.01%
2024/03/28	0	0.00	5	60.96	60.00	-5	891	-0.56%
2024/03/27	0	0.00	0.4	56.10	57.40	-0.4	838	-0.05%
2024/03/25	0	0.00	5	58.68	58.60	-5	817	-0.61%
2024/03/21	2	57.85	3.1	57.90	58.10	-1.1	842	-0.13%
2024/03/19	1	56.80	1	57.10	57.10	0	946	0.00%
2024/03/15	1	56.70	0	0.00	56.50	1	971	0.10%
2024/03/12	0	0.00	1	57.40	57.40	-1	973	-0.10%
2024/03/11	0	0.00	2.1	56.11	56.20	-2.1	975	-0.22%
2024/03/08	0	0.00	4.2	56.20	56.10	-4.2	973	-0.43%
2024/03/07	0	0.00	0.2	56.80	56.70	-0.2	969	-0.02%
2024/03/05	1	59.01	3.5	59.49	59.00	-2.5	984	-0.25%
2024/03/04	0	0.00	0.2	59.00	59.20	-0.2	992	-0.02%
2024/03/01	0.1	58.10	0	0.00	58.00	0.1	1,011	0.01%
2024/02/29	0.1	57.40	6	57.20	58.20	-6	1,035	-0.57%
2024/02/27	2.3	58.08	0	0.00	58.10	2.3	1,068	0.21%
2024/02/26	1.1	60.71	0	0.00	60.40	1.1	1,134	0.10%
2024/02/23	0.1	61.34	0	0.00	61.00	0.1	1,138	0.01%
2024/02/21	0	61.70	1	61.80	61.80	-1	1,177	-0.08%
2024/02/20	0	0.00	1	61.90	61.70	-1	1,198	-0.08%
2024/02/16	0	0.00	5	61.50	61.50	-5	1,355	-0.37%
2024/02/05	0.1	60.50	0	0.00	60.20	0.1	1,377	0.00%
2024/02/02	0.2	61.83	1	61.50	61.20	-0.9	1,372	-0.06%
2024/02/01	1.1	62.49	0	0.00	62.10	1.1	1,363	0.08%
2024/01/31	0.1	62.90	0	0.00	62.70	0.1	1,367	0.01%
2024/01/24	0	0.00	2.1	66.35	65.30	-2.1	1,358	-0.15%
2024/01/18	0	0.00	9	62.93	62.80	-9	1,321	-0.68%
2024/01/16	2	63.00	0	0.00	63.10	2	1,311	0.15%
2024/01/15	1	63.30	0	0.00	63.20	1	1,308	0.08%
2024/01/12	3	62.83	0	0.00	62.50	3	1,309	0.23%
2024/01/05	0	0.00	0.1	65.50	65.30	-0.1	1,291	-0.01%
2024/01/04	0	0.00	3.1	64.59	64.00	-3.1	1,284	-0.24%
2024/01/03	0	0.00	1	65.40	65.30	-1	1,281	-0.08%
2024/01/02	0.1	66.91	0	0.00	66.60	0.1	1,270	0.01%
2023/12/28	0.1	66.30	0	0.00	66.40	0.1	1,265	0.01%
2023/12/27	1	66.50	0	0.00	66.20	1	1,264	0.08%
2023/12/26	2	66.40	9	67.49	66.10	-7	1,265	-0.55%
2023/12/25	2	67.40	1	67.50	67.50	1	1,204	0.08%
2023/12/21	0	0.00	1.1	66.22	66.60	-1.1	1,200	-0.09%
2023/12/20	0	0.00	2	66.20	66.50	-2	1,207	-0.17%
2023/12/19	0	0.00	7.6	65.92	65.90	-7.6	1,208	-0.63%
2023/12/18	1	67.00	0	0.00	66.60	1	1,201	0.08%
2023/12/15	15	67.43	3	67.30	66.90	12	1,185	1.01%
2023/12/14	0	0.00	0.2	64.80	64.70	-0.2	1,085	-0.02%
2023/12/13	0	0.00	0.3	64.02	63.60	-0.3	1,088	-0.02%
2023/12/12	0	0.00	0.5	63.60	64.90	-0.5	1,086	-0.05%
2023/12/11	2	63.50	1.3	63.49	63.40	0.7	1,071	0.07%
2023/12/08	0	0.00	0.2	65.30	64.30	-0.2	1,067	-0.01%
2023/12/06	1.2	64.20	0	0.00	64.00	1.2	1,064	0.11%
2023/12/05	1	64.60	0	0.00	64.60	1	1,063	0.09%
2023/12/01	0	0.00	1	65.00	65.30	-1	1,066	-0.09%
2023/11/30	1	66.10	0	0.00	65.90	1	1,057	0.09%
2023/11/28	0	0.00	2	66.85	66.80	-2	1,037	-0.19%
2023/11/27	0	0.00	5	66.20	65.90	-5	1,013	-0.49%
2023/11/24	2	66.75	3	66.53	66.80	-1	992	-0.10%
2023/11/21	5	62.90	0	0.00	62.70	5	859	0.58%
2023/11/20	0	0.00	1	64.00	63.40	-1	859	-0.12%
2023/11/16	1	63.50	0.7	63.50	63.40	0.3	806	0.04%
2023/11/15	0	0.00	3.5	59.13	61.30	-3.5	703	-0.50%
2023/11/13	0	0.00	2.1	57.29	56.80	-2.1	655	-0.32%
2023/11/10	0	0.00	1	59.20	58.80	-1	641	-0.16%
2023/11/07	0.1	58.30	0	0.00	58.00	0.1	661	0.02%
2023/11/06	1	57.90	0	0.00	58.30	1	676	0.15%
2023/11/03	0.1	57.40	0	0.00	57.30	0.1	689	0.02%
2023/11/01	0.1	56.20	0	0.00	56.20	0.1	707	0.01%
2023/10/27	0	56.70	0	0.00	56.40	0	715	0.00%
2023/10/26	0.1	57.30	0	0.00	56.60	0.1	729	0.01%
2023/10/20	0	58.00	0	0.00	58.30	0	748	0.00%
2023/10/19	0	0.00	1	58.60	58.70	-1	774	-0.13%
2023/10/18	0.1	58.45	0	0.00	58.30	0.1	792	0.01%
2023/10/16	0	0.00	2	59.10	59.10	-2	818	-0.24%
2023/10/13	1	59.60	1	59.50	59.30	0	831	0.00%
2023/10/11	0.2	58.50	0	0.00	58.20	0.2	839	0.02%
2023/10/06	0.1	59.56	0	0.00	59.00	0.1	839	0.01%
2023/10/05	0.1	59.00	0	0.00	59.00	0.1	842	0.01%
2023/10/04	0.3	58.00	0	0.00	57.80	0.3	853	0.04%
2023/10/03	0.2	59.50	0	0.00	59.00	0.2	871	0.02%
2023/10/02	0.1	58.90	0	0.00	58.70	0.1	890	0.01%
2023/09/28	0.1	59.40	0	0.00	59.00	0.1	895	0.01%
2023/09/27	2	59.45	0	0.00	59.30	2	898	0.22%
2023/09/22	0.1	60.90	0	0.00	60.70	0.1	878	0.01%
2023/09/19	0	0.00	2.2	62.75	62.50	-2.2	922	-0.24%
2023/09/14	0.1	62.50	0	0.00	62.40	0.1	929	0.01%
2023/09/11	0.1	61.50	0	0.00	61.10	0.1	975	0.01%
2023/09/08	0.1	62.00	0	0.00	61.50	0.1	998	0.01%
2023/09/07	0	0.00	1	62.70	62.70	-1	1,050	-0.10%
2023/08/31	1	61.90	0	0.00	61.90	1	1,221	0.08%
2023/08/29	0	61.50	0	0.00	61.50	0	1,334	0.00%
2023/08/28	1	60.90	0	0.00	60.90	1	1,343	0.07%
2023/08/25	0	0.00	1	61.50	61.80	-1	1,351	-0.07%
2023/08/24	0.1	61.60	1	62.50	61.50	-0.9	1,367	-0.07%
2023/08/23	0.3	63.00	0	0.00	62.30	0.3	1,374	0.02%
2023/08/18	1	63.00	0	0.00	63.00	1	1,395	0.07%
2023/08/15	0.1	64.20	0	0.00	64.00	0.1	1,410	0.01%
2023/08/07	1	67.10	0	0.00	67.20	1	1,457	0.07%
2023/08/01	1	68.00	0	0.00	67.30	1	1,519	0.07%
2023/07/27	1	68.70	0	0.00	68.40	1	1,574	0.06%
2023/07/25	0	0.00	0.2	67.56	67.60	-0.2	1,570	-0.01%
2023/07/24	0.1	65.70	0	0.00	68.00	0.1	1,561	0.01%
2023/07/21	2.1	67.40	0	0.00	66.90	2.1	1,540	0.13%
2023/07/20	5.3	68.63	0	0.00	68.10	5.3	1,542	0.34%
2023/07/18	3	68.90	0	0.00	68.50	3	1,542	0.19%
2023/07/11	0.1	69.30	0	0.00	68.70	0.1	1,626	0.01%
2023/07/10	0.1	69.80	0	0.00	68.70	0.1	1,621	0.01%
2023/07/07	1.2	70.55	0	0.00	70.40	1.2	1,594	0.07%
2023/07/06	0.1	72.60	0	0.00	72.10	0.1	1,573	0.00%
2023/07/04	0.2	73.30	0	0.00	73.10	0.2	1,549	0.01%
2023/07/03	0.1	73.70	0	0.00	73.40	0.1	1,544	0.00%
2023/06/29	0.1	73.57	0.1	73.30	72.80	0.1	1,548	0.00%
2023/06/28	1.1	73.34	0	0.00	73.50	1.1	1,520	0.07%
2023/06/21	0	0.00	0.2	74.70	74.60	-0.2	1,495	-0.01%
2023/06/16	0.1	74.80	0	0.00	74.40	0.1	1,455	0.00%
2023/06/14	1	76.30	0	0.00	75.60	1	1,430	0.07%
2023/06/13	0.2	76.80	0	0.00	76.20	0.2	1,420	0.01%
2023/06/08	0	0.00	1	75.00	74.50	-1	1,340	-0.07%
2023/06/06	2.3	77.56	2	76.50	76.70	0.3	1,323	0.02%
2023/06/05	2	79.00	1	79.10	79.80	1	1,248	0.08%
2023/05/26	0.1	75.00	0	0.00	74.40	0.1	1,118	0.00%
2023/05/25	0	0.00	1	75.80	75.30	-1	1,113	-0.09%
2023/05/19	0	75.70	0	0.00	75.00	0	1,136	0.00%
2023/05/18	0.1	74.79	0	0.00	75.30	0.1	1,162	0.00%
2023/05/17	0	74.70	0	0.00	74.50	0	1,143	0.00%
2023/05/15	0.1	73.67	0	0.00	73.40	0.1	1,112	0.01%
2023/05/12	0.1	74.80	0	0.00	74.40	0.1	1,110	0.01%
2023/05/11	0	76.00	0	0.00	75.10	0	1,101	0.00%
2023/05/10	0.1	76.28	0	0.00	76.60	0.1	1,108	0.01%
2023/05/09	0.1	76.50	0	0.00	76.50	0.1	1,111	0.01%
2023/05/08	0	0.00	3	76.90	77.50	-3	1,121	-0.27%
2023/05/05	1.2	77.22	0	0.00	77.10	1.2	1,086	0.11%
2023/05/04	0.1	78.60	0	0.00	78.80	0.1	1,070	0.00%
2023/05/03	0.1	80.19	0	0.00	79.20	0.1	1,064	0.01%
2023/04/27	0.1	79.00	0	0.00	79.30	0.1	1,096	0.00%
2023/04/26	3	78.77	0	0.00	79.30	3	1,102	0.27%
2023/04/25	15.1	79.47	0	0.00	78.90	15.1	1,108	1.36%
2023/04/24	0.1	80.80	0	0.00	80.50	0.1	1,119	0.00%
2023/04/21	0.1	81.00	0	0.00	80.80	0.1	1,124	0.01%
2023/04/20	0.1	82.30	0	0.00	81.60	0.1	1,128	0.00%
2023/04/19	0.1	83.02	0	0.00	82.20	0.1	1,145	0.00%
2023/04/14	2	84.40	0	0.00	83.80	2	1,240	0.16%
2023/04/12	0.1	82.80	0	0.00	83.00	0.1	1,230	0.00%
2023/03/31	0.1	82.40	0	0.00	82.00	0.1	1,256	0.00%
2023/03/29	0.1	82.70	0	0.00	82.50	0.1	1,270	0.00%
2023/03/28	0.1	82.20	0	0.00	81.90	0.1	1,293	0.00%
2023/03/22	1	82.30	0	0.00	82.40	1	1,449	0.07%
2023/03/21	0.1	82.40	0	0.00	82.10	0.1	1,456	0.00%
2023/03/17	0	0.00	5	80.64	82.00	-5	1,463	-0.34%
2023/03/16	10.2	79.91	0	0.00	79.90	10.2	1,465	0.70%
2023/03/15	1	81.50	0	0.00	81.40	1	1,464	0.07%
2023/03/14	0.1	82.00	0	0.00	81.80	0.1	1,487	0.00%
2023/03/13	10	81.80	0	0.00	82.40	10	1,502	0.67%
2023/03/10	1.1	82.68	0	0.00	82.40	1.1	1,505	0.07%
2023/03/09	0	0.00	1	84.60	84.60	-1	1,517	-0.07%
2023/03/06	1	85.40	0	0.00	85.50	1	1,540	0.06%
2023/03/02	11	83.91	0	0.00	84.10	11	1,555	0.71%
2023/02/10	1	85.40	0	0.00	84.70	1	1,869	0.05%
2023/02/07	0	0.00	20	85.40	85.60	-20	2,161	-0.93%
2023/02/03	0	84.80	0	0.00	84.60	0	2,158	0.00%
2023/01/31	0	0.00	6	84.20	85.00	-6	2,127	-0.28%
2023/01/30	20	83.20	0	0.00	83.40	20	2,112	0.95%
2023/01/13	0	0.00	1	81.30	81.50	-1	2,163	-0.05%
2023/01/12	10	81.40	0	0.00	81.30	10	2,209	0.45%
2023/01/10	21	83.40	0	0.00	82.90	21	2,256	0.93%
2023/01/06	0	83.00	6	83.27	83.90	-6	2,282	-0.26%
2023/01/04	0.2	86.79	0	0.00	86.00	0.2	2,202	0.01%
2023/01/03	0.1	86.90	0	0.00	87.80	0.1	2,204	0.00%
2022/12/30	0.1	87.92	0	0.00	88.00	0.1	2,266	0.00%
2022/12/29	0.1	88.90	0	0.00	89.60	0.1	2,264	0.00%
2022/12/28	1.3	90.10	0	0.00	89.30	1.3	2,275	0.05%
2022/12/21	4	93.30	0	0.00	93.40	4	2,428	0.17%
2022/12/20	0	0.00	1	94.70	93.30	-1	2,459	-0.04%
2022/12/19	2	94.90	0	0.00	94.30	2	2,471	0.08%
2022/12/14	3	95.23	3.2	95.40	95.60	-0.2	2,512	-0.01%
2022/12/12	0	89.50	0	0.00	91.40	0	2,429	0.00%
2022/12/09	0.1	90.00	0	0.00	89.70	0.1	2,421	0.00%
2022/12/08	0	89.90	1	89.70	89.70	-1	2,430	-0.04%
2022/12/07	0.1	90.79	0	0.00	90.50	0.1	2,432	0.00%
2022/12/06	2.1	91.40	6	91.48	91.70	-4	2,420	-0.16%
2022/12/05	3.1	91.50	0.1	92.20	92.00	3.1	2,397	0.13%
2022/12/02	1	91.20	0	0.00	91.30	1	2,384	0.04%
2022/12/01	1	91.00	0	0.00	90.90	1	2,370	0.04%
2022/11/29	5	86.42	0	0.00	87.10	5	2,317	0.22%
2022/11/28	1	86.51	0	0.00	86.50	1	2,295	0.05%
2022/11/25	0	87.20	0	0.00	86.80	0	2,290	0.00%
2022/11/23	10	87.50	10	87.80	87.50	0	2,266	0.00%
2022/11/22	0.1	88.20	0	0.00	88.20	0.1	2,255	0.00%
2022/11/21	1.2	89.82	1	89.60	89.60	0.2	2,244	0.01%
2022/11/18	2	91.75	0.2	91.05	92.10	1.8	2,206	0.08%
2022/11/16	0.1	87.40	0	0.00	87.50	0.1	2,132	0.00%
2022/11/11	0.1	86.45	0	0.00	86.70	0.1	2,271	0.00%
2022/11/09	0.1	86.30	0	0.00	87.00	0.1	2,211	0.00%
2022/11/08	0	0.00	1.1	87.02	87.00	-1.1	2,183	-0.05%
2022/11/07	2.1	85.87	2	84.50	85.70	0.1	2,137	0.00%
2022/11/03	0	0.00	1	84.10	85.70	-1	1,940	-0.05%
2022/11/01	0.2	77.77	0	0.00	77.50	0.2	1,803	0.01%
2022/10/31	0.2	78.33	0	0.00	77.80	0.2	1,792	0.01%
2022/10/28	0.5	78.63	0	0.00	77.90	0.5	1,789	0.03%
2022/10/26	0	79.80	0	0.00	79.10	0	1,782	0.00%
2022/10/20	0	0.00	1	83.80	82.10	-1	1,712	-0.06%
2022/10/18	0	80.40	0	0.00	82.70	0	1,591	0.00%
2022/10/17	1.1	78.67	0	0.00	80.30	1.1	1,565	0.07%
2022/10/13	0.2	78.00	0	0.00	76.70	0.2	1,501	0.01%
2022/10/12	0.1	79.70	0	0.00	79.60	0.1	1,480	0.00%
2022/10/11	3.2	80.31	0	0.00	79.60	3.2	1,466	0.22%
2022/10/06	0.1	82.40	0	0.00	82.80	0.1	1,358	0.00%
2022/10/05	0.2	81.63	0	0.00	81.80	0.2	1,349	0.01%
2022/10/04	0	0.00	1	81.60	81.70	-1	1,348	-0.07%
2022/09/30	1	74.00	0	0.00	76.60	1	1,317	0.08%
2022/09/29	0.1	75.40	0	0.00	76.00	0.1	1,305	0.01%
2022/09/28	7.2	78.09	2	76.10	74.80	5.2	1,294	0.40%
2022/09/27	0	0.00	1	82.50	82.30	-1	1,232	-0.08%
2022/09/26	2.3	80.40	0	0.00	79.10	2.3	1,199	0.19%
2022/09/23	2.1	81.82	1	82.70	82.00	1.1	1,180	0.09%
2022/09/05	0.3	78.50	0	0.00	77.50	0.3	1,119	0.03%
2022/09/01	0.1	80.20	0	0.00	79.80	0.1	1,110	0.00%
2022/08/22	0.1	81.50	0	0.00	81.40	0.1	1,105	0.00%
2022/08/19	1	81.20	0	0.00	83.60	1	1,037	0.10%
2022/08/18	0.1	76.90	0	0.00	76.60	0.1	924	0.01%
2022/08/17	0.1	77.40	0	0.00	76.80	0.1	930	0.01%
2022/08/08	0.1	74.70	0	0.00	74.10	0.1	902	0.01%
2022/08/03	0.1	75.20	0	0.00	74.90	0.1	962	0.01%
2022/08/02	0.1	76.60	0	0.00	75.00	0.1	998	0.01%
2022/08/01	0.1	78.10	0	0.00	77.80	0.1	1,004	0.00%
2022/07/22	0.1	77.09	0	0.00	76.60	0.1	997	0.01%
2022/07/21	1.1	75.63	0	0.00	77.30	1.1	1,004	0.10%
2022/07/20	0.2	76.20	0	0.00	75.50	0.2	1,005	0.01%
2022/07/19	0.1	76.10	0	0.00	75.50	0.1	1,012	0.01%
2022/07/13	0	0.00	1	73.20	72.90	-1	1,017	-0.10%
2022/07/12	1	71.60	0	0.00	71.80	1	1,004	0.10%
2022/07/07	0.1	72.90	0	0.00	72.10	0.1	970	0.01%
2022/07/05	0.1	71.90	0	0.00	72.60	0.1	950	0.01%
2022/07/01	0.1	75.12	0	0.00	72.10	0.1	953	0.01%
2022/06/22	0.1	77.00	0	0.00	75.90	0.1	986	0.01%
2022/06/20	0	0.00	5	78.52	77.50	-5	981	-0.51%
2022/06/16	3.3	82.13	5	81.40	80.50	-1.7	975	-0.17%
2022/06/15	0	0.00	10	85.12	84.90	-10	956	-1.05%
2022/06/14	1	84.70	2	84.30	85.00	-1	968	-0.10%
2022/06/10	0	0.00	1	87.40	87.00	-1	978	-0.10%
2022/06/09	1	88.00	0	0.00	87.90	1	985	0.10%
2022/06/07	2	87.70	0	0.00	87.20	2	1,008	0.20%
2022/06/06	0.1	87.95	0	0.00	87.60	0.1	1,039	0.01%
2022/06/02	0.1	88.70	0	0.00	88.50	0.1	1,083	0.00%
2022/06/01	0.1	89.00	0	0.00	88.10	0.1	1,104	0.00%
2022/05/31	1	87.80	0	0.00	90.90	1	1,086	0.09%
2022/05/30	0.1	91.70	0	0.00	92.50	0.1	1,046	0.01%
2022/05/27	0.1	89.30	0	0.00	89.00	0.1	1,018	0.00%
2022/05/26	0.1	88.80	0	0.00	89.00	0.1	1,017	0.01%
2022/05/25	0.2	87.00	0	0.00	86.80	0.2	1,032	0.01%
2022/05/23	0.1	85.30	0	0.00	85.30	0.1	1,071	0.01%
2022/05/20	0.1	84.20	0	0.00	84.90	0.1	1,079	0.01%
2022/05/19	0.1	83.20	0	0.00	84.00	0.1	1,075	0.01%
2022/05/17	0	0.00	1	83.90	84.00	-1	1,070	-0.09%
2022/05/13	1	81.70	0	0.00	82.20	1	1,063	0.09%
2022/05/12	0.1	81.50	0	0.00	80.60	0.1	1,057	0.01%
2022/05/11	0.2	84.11	0	0.00	83.40	0.2	1,045	0.01%
2022/05/10	0.2	86.90	0	0.00	86.50	0.2	1,023	0.01%
2022/05/09	0.1	90.80	0	0.00	89.90	0.1	988	0.01%
2022/05/03	0.1	91.80	0	0.00	93.00	0.1	987	0.01%
2022/04/29	0.1	92.00	0	0.00	91.70	0.1	995	0.01%
2022/04/27	0.3	91.33	0	0.00	91.70	0.3	1,005	0.03%
2022/04/26	0	0.00	0.2	92.60	93.40	-0.2	1,004	-0.02%
2022/04/25	0.3	93.83	0	0.00	92.40	0.3	1,007	0.03%
2022/04/22	0.1	96.00	0.1	95.70	95.90	0	998	0.00%
2022/04/19	0	0.00	0.1	95.30	96.20	-0.1	1,037	-0.01%
2022/04/18	0.1	94.00	0	0.00	93.90	0.1	1,034	0.01%
2022/04/15	1	93.60	0	0.00	93.50	1	1,044	0.10%
2022/04/12	0.1	92.60	0	0.00	92.90	0.1	1,166	0.01%
2022/04/11	0.2	93.55	3	94.87	92.80	-2.8	1,164	-0.24%
2022/04/08	3.1	96.36	0	0.00	95.80	3.1	1,162	0.27%
2022/04/07	0.1	97.00	0	0.00	96.70	0.1	1,160	0.00%
2022/04/06	0.1	96.60	0	0.00	97.30	0.1	1,149	0.00%
2022/04/01	0	0.00	1	97.00	97.50	-1	1,151	-0.09%
2022/03/30	0	0.00	1	97.20	97.00	-1	1,162	-0.09%
2022/03/29	0.2	95.35	0	0.00	95.00	0.2	1,148	0.02%
2022/03/23	0	0.00	2	96.60	96.30	-2	1,234	-0.16%
2022/03/22	0	0.00	1	95.90	95.90	-1	1,244	-0.08%
2022/03/21	1	95.90	2	95.35	96.00	-1	1,247	-0.08%
2022/03/15	0.1	90.41	0	0.00	90.20	0.1	1,261	0.01%
2022/03/10	2	94.30	0	0.00	94.00	2	1,270	0.16%
2022/03/09	1.1	93.28	0	0.00	93.30	1.1	1,259	0.09%
2022/03/08	3	93.73	0	0.00	94.10	3	1,259	0.24%
2022/03/02	0.1	90.40	0	0.00	90.90	0.1	1,239	0.01%
2022/02/25	0.1	89.10	0	0.00	90.00	0.1	1,244	0.01%
2022/02/24	0.2	90.65	0	0.00	89.60	0.2	1,226	0.02%
2022/02/23	1.1	91.35	0	0.00	91.30	1.1	1,208	0.09%
2022/02/22	0.2	92.53	0	0.00	91.80	0.2	1,244	0.01%
2022/02/18	1.1	92.80	2	92.80	92.90	-1	1,270	-0.07%
2022/02/17	0.1	94.20	0	0.00	93.40	0.1	1,283	0.00%
2022/02/14	0.1	93.80	0	0.00	93.10	0.1	1,314	0.00%
2022/02/11	1.1	95.85	0	0.00	95.10	1.1	1,314	0.08%
2022/02/09	0.1	98.10	0	0.00	97.90	0.1	1,353	0.01%
2022/02/07	2	97.10	0	0.00	97.10	2	1,394	0.14%
2022/01/24	0.1	96.90	0	0.00	96.60	0.1	1,433	0.01%
2022/01/21	1	98.20	0	0.00	98.00	1	1,439	0.07%
2022/01/20	0	0.00	1	100.50	100.00	-1	1,460	-0.07%
2022/01/19	0.1	100.00	1	100.00	99.40	-0.9	1,460	-0.06%
2022/01/18	1	100.50	0	0.00	100.50	1	1,461	0.07%
2022/01/17	1	98.10	0	0.00	100.50	1	1,459	0.07%
2022/01/14	0.1	98.20	0	0.00	98.30	0.1	1,460	0.01%
2022/01/13	0	0.00	2	100.75	100.50	-2	1,437	-0.14%
2022/01/12	0.1	100.50	0	0.00	100.00	0.1	1,436	0.01%
2022/01/11	0.1	101.50	0	0.00	101.00	0.1	1,439	0.01%
2022/01/06	0	0.00	3	105.67	105.00	-3	1,416	-0.21%
2022/01/05	0	0.00	1	104.00	103.00	-1	1,361	-0.07%
2022/01/03	0.3	102.17	0	0.00	101.50	0.3	1,336	0.02%
2021/12/30	0.1	102.00	0	0.00	102.00	0.1	1,329	0.01%
2021/12/29	0.1	102.00	1	102.00	102.00	-0.9	1,336	-0.07%
2021/12/28	2.1	102.74	0	0.00	102.00	2.1	1,327	0.16%
2021/12/27	0.1	103.00	0	0.00	102.50	0.1	1,330	0.01%
2021/12/23	2	102.50	0	0.00	102.50	2	1,322	0.15%
2021/12/22	1	102.50	2	102.50	102.50	-1	1,334	-0.07%
2021/12/21	6	106.42	4	105.75	105.00	2	1,320	0.15%
2021/12/17	0	0.00	1	103.00	103.50	-1	1,249	-0.08%
2021/12/16	0	0.00	1	102.00	103.50	-1	1,242	-0.08%
2021/12/13	1.2	101.67	0	0.00	101.00	1.2	1,231	0.10%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/07	0.1	101.50	1	102.00	102.50	-0.9	1,216	-0.07%
2021/11/29	1.2	98.06	1	97.00	98.70	0.2	1,177	0.01%
2021/11/26	0.1	99.85	1	100.50	99.60	-0.9	1,185	-0.07%
2021/11/24	0.1	101.00	0	0.00	101.00	0.1	1,168	0.00%
2021/11/23	0.1	101.50	1	101.50	101.50	-0.9	1,166	-0.08%
2021/11/22	0.1	101.50	0	0.00	103.50	0.1	1,165	0.01%
2021/11/18	0	0.00	3	101.00	101.50	-3	1,121	-0.27%
2021/11/17	0	0.00	3	102.00	102.00	-3	1,121	-0.27%
2021/11/15	1	102.50	0	0.00	102.50	1	1,133	0.09%
2021/11/11	2	100.25	0.1	100.00	99.90	1.9	1,160	0.16%
2021/11/10	0	0.00	8.1	99.60	99.50	-8.1	1,187	-0.68%
2021/11/08	1	100.00	1.1	99.50	101.50	-0.1	1,306	-0.01%
2021/11/05	0	0.00	1	97.30	97.70	-1	1,292	-0.08%
2021/11/03	10	99.35	0	0.00	98.20	10	1,304	0.77%
2021/11/02	0	0.00	1	99.10	98.00	-1	1,292	-0.08%
2021/10/29	3	97.13	1	97.00	97.10	2	1,294	0.15%
2021/10/28	3.1	98.98	0	0.00	98.60	3.1	1,288	0.24%
2021/10/27	1	95.70	0	0.00	96.40	1	1,304	0.08%
2021/10/25	0.1	96.00	0	0.00	94.70	0.1	1,344	0.01%
2021/10/20	0.1	95.10	0	0.00	94.10	0.1	1,450	0.01%
2021/10/06	2	91.65	0	0.00	91.30	2	1,995	0.10%
2021/09/29	1.1	95.44	0	0.00	94.50	1.1	2,159	0.05%
2021/09/28	0.1	98.70	0	0.00	97.90	0.1	2,194	0.00%
2021/09/22	0.1	99.00	0	0.00	98.30	0.1	2,927	0.00%
2021/09/15	1	99.40	14	100.00	99.30	-13	3,067	-0.42%
2021/09/13	4	100.25	0	0.00	100.00	4	3,156	0.13%
2021/09/10	10	102.00	0	0.00	102.00	10	3,188	0.31%
2021/09/08	0	0.00	2	101.50	100.50	-2	3,294	-0.06%
2021/09/06	2	109.50	0	0.00	106.00	2	3,315	0.06%
2021/09/01	1	108.00	2	109.75	110.50	-1	3,347	-0.03%
2021/08/31	0	0.00	5	107.00	107.50	-5	3,406	-0.15%
2021/08/30	0	0.00	6	108.50	108.00	-6	3,502	-0.17%
2021/08/25	2	108.50	1	109.00	109.00	1	3,711	0.03%
2021/08/20	0	0.00	3	102.00	103.50	-3	3,873	-0.08%
2021/08/19	1	102.50	0	0.00	101.50	1	3,890	0.03%
2021/08/18	0.1	106.00	0.1	103.00	107.00	0	3,886	0.00%
2021/08/16	1	106.50	0	0.00	107.50	1	3,914	0.03%
2021/08/12	1	114.50	3	112.83	114.00	-2	3,876	-0.05%
2021/08/11	1	108.50	0	0.00	106.50	1	3,793	0.03%
2021/08/09	2	111.00	0	0.00	110.00	2	3,824	0.05%
2021/08/06	1.1	114.91	0	0.00	114.00	1.1	3,838	0.03%
2021/08/02	2	113.50	0	0.00	113.50	2	4,094	0.05%
2021/07/30	0	0.00	0.1	118.50	116.50	-0.1	4,069	0.00%
2021/07/29	2	116.00	0	0.00	118.50	2	4,076	0.05%
2021/07/28	1	118.50	0	0.00	118.00	1	4,088	0.02%
2021/07/26	0	0.00	2	124.50	124.00	-2	4,110	-0.05%
2021/07/23	0.1	122.50	6	120.50	121.50	-5.9	4,110	-0.14%
2021/07/22	0	0.00	7	122.29	123.00	-7	4,128	-0.17%
2021/07/21	6	117.00	0	0.00	117.00	6	4,135	0.15%
2021/07/20	8	119.25	0	0.00	118.50	8	4,137	0.19%
2021/07/19	0	0.00	1	122.00	122.00	-1	4,137	-0.02%
2021/07/15	1	123.00	2	125.00	123.00	-1	4,344	-0.02%
2021/07/14	3.3	128.59	6	127.00	128.00	-2.7	4,392	-0.06%
2021/07/13	1	122.50	1	124.00	122.50	0	4,417	0.00%
2021/07/09	8	121.50	0	0.00	121.50	8	4,396	0.18%
2021/07/08	0	0.00	1	123.00	123.00	-1	4,414	-0.02%
2021/07/07	2.2	121.03	0	0.00	121.50	2.2	4,409	0.05%
2021/07/06	2	121.75	2	122.00	122.00	0	4,404	0.00%
2021/07/05	2	124.25	2	124.75	125.50	0	4,371	0.00%
2021/07/02	3	121.00	2	122.25	122.00	1	4,331	0.02%
2021/07/01	3.1	122.53	22	124.45	121.50	-19	4,310	-0.44%
2021/06/30	21	123.21	13	123.50	123.50	8	4,217	0.19%
2021/06/29	2	121.75	10.3	122.56	123.50	-8.3	3,980	-0.21%
2021/06/28	1.1	112.64	0	113.00	112.50	1.1	3,692	0.03%
2021/06/25	0	0.00	6	113.42	114.00	-6	3,720	-0.16%
2021/06/24	5	112.60	3	113.00	111.00	2	3,697	0.06%
2021/06/23	0	0.00	3	110.67	110.00	-3	3,667	-0.08%
2021/06/22	0	0.00	7	109.21	108.50	-7	3,669	-0.19%
2021/06/21	8.1	105.81	2	105.50	105.50	6.1	3,627	0.17%
2021/06/18	2	108.50	3	107.67	108.50	-1	3,677	-0.03%
2021/06/15	1	104.00	0	0.00	104.00	1	3,650	0.03%
2021/06/10	1.1	104.45	0	0.00	105.00	1.1	3,790	0.03%
2021/06/08	1.1	104.11	0	0.00	104.00	1.1	3,912	0.03%
2021/06/07	2	107.25	3	106.33	108.00	-1	3,962	-0.03%
2021/06/04	2.1	102.55	1	103.50	102.50	1.1	4,095	0.03%
2021/06/03	6.1	103.10	0	0.00	103.00	6.1	4,345	0.14%
2021/06/02	4	106.38	4	103.88	104.00	0	4,383	0.00%
2021/06/01	0	0.00	1	101.00	108.00	-1	4,304	-0.02%
2021/05/28	3	97.80	0	98.20	97.50	3	4,222	0.07%
2021/05/24	0	0.00	1	96.30	98.10	-1	4,214	-0.02%
2021/05/20	0.2	94.37	0	0.00	92.20	0.2	4,221	0.00%
2021/05/19	2.1	94.10	0	0.00	94.60	2.1	4,217	0.05%
2021/05/18	0	0.00	2	94.60	96.00	-2	4,219	-0.05%
2021/05/17	1	88.70	0	0.00	89.10	1	4,222	0.02%
2021/05/14	0.1	94.00	0	0.00	93.50	0.1	4,194	0.00%
2021/05/12	4.2	94.78	1	97.00	92.30	3.2	4,101	0.08%
2021/05/11	3	105.33	2	107.00	102.50	1	3,983	0.03%
2021/05/10	1	113.50	0	0.00	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	2	113.25	0	0.00	113.50	2	3,925	0.05%
2021/05/05	3	116.67	3	119.17	116.50	0	3,944	0.00%
2021/05/04	3	116.50	4	120.50	116.00	-1	3,955	-0.03%
2021/05/03	11.1	121.41	18	120.83	121.00	-6.9	3,921	-0.18%
2021/04/29	6	124.33	0	0.00	123.50	6	3,922	0.15%
2021/04/28	2	125.50	0	0.00	127.00	2	3,919	0.05%
2021/04/27	0	0.00	3	128.00	127.50	-3	3,929	-0.08%
2021/04/26	2	122.25	0	0.00	122.50	2	3,878	0.05%
2021/04/23	1	123.00	1.1	123.05	123.00	-0.1	3,862	0.00%
2021/04/22	19	125.95	2	126.00	123.00	17	3,950	0.43%
2021/04/21	16.1	130.18	2	130.75	128.00	14.1	4,004	0.35%
2021/04/20	25	134.74	17	135.56	136.00	8	3,898	0.21%
2021/04/19	4	131.50	30	132.08	134.00	-26	3,783	-0.69%
2021/04/16	1	125.50	1	125.00	125.00	0	3,581	0.00%
2021/04/14	2	118.50	0	0.00	121.00	2	3,600	0.06%
2021/04/13	1	123.50	0	0.00	121.00	1	3,775	0.03%
2021/04/12	23	123.72	2	121.50	120.00	21	3,879	0.54%
2021/04/09	0	0.00	4	124.13	123.00	-4	3,903	-0.10%
2021/04/07	4	124.25	0	0.00	124.00	4	3,884	0.10%
2021/04/06	1	123.50	0	0.00	124.00	1	3,883	0.03%
2021/04/01	2	123.25	0	0.00	123.50	2	3,887	0.05%
2021/03/31	5	125.60	2	125.50	125.50	3	3,869	0.08%
2021/03/30	0	0.00	3	128.34	128.00	-3	3,847	-0.08%
2021/03/29	0	0.00	2	127.50	127.50	-2	3,781	-0.05%
2021/03/26	0	127.25	1	126.50	126.50	-1	3,788	-0.03%
2021/03/25	0	0.00	2	128.00	127.50	-2	3,772	-0.05%
2021/03/24	0	0.00	2	126.75	126.00	-2	3,731	-0.05%
2021/03/23	1	127.50	5	128.80	126.50	-4	3,721	-0.11%
2021/03/22	3	126.83	0	0.00	126.50	3	3,646	0.08%
2021/03/19	1	125.00	0	0.00	126.00	1	3,650	0.03%
2021/03/18	5	125.70	3	126.00	126.00	2	3,640	0.05%
2021/03/16	3	128.33	3	128.50	123.00	0	3,601	0.00%
2021/03/15	1	128.50	3	128.50	129.50	-2	3,546	-0.06%
2021/03/12	0	0.00	1	129.00	127.00	-1	3,554	-0.03%
2021/03/11	1	126.50	13	126.69	128.00	-12	3,526	-0.34%
2021/03/10	6	124.75	15	123.77	127.00	-9	3,451	-0.26%
2021/03/09	9	122.56	13	120.65	123.00	-4	3,259	-0.12%
2021/03/08	2	115.50	0	0.00	114.50	2	3,061	0.07%
2021/03/05	0	0.00	3.1	116.61	116.50	-3.1	3,109	-0.10%
2021/03/04	3	115.50	1.3	115.92	112.50	1.7	3,068	0.06%
2021/03/03	1	113.00	21	112.45	113.00	-20	3,050	-0.66%
2021/03/02	1	112.50	0	0.00	111.50	1	3,106	0.03%
2021/02/26	0.1	112.00	0	0.00	111.50	0.1	3,101	0.00%
2021/02/25	0	0.00	2	111.00	110.50	-2	3,081	-0.06%
2021/02/24	7	110.14	0	0.00	110.00	7	3,104	0.23%
2021/02/23	0	0.00	1	111.50	112.00	-1	3,110	-0.03%
2021/02/22	1.3	111.50	0	0.00	113.00	1.3	3,100	0.04%
2021/02/18	0	0.00	2	110.00	109.50	-2	3,109	-0.06%
2021/02/17	13	108.96	16	108.81	108.50	-3	3,109	-0.10%
2021/02/05	0	0.00	1	112.50	112.50	-1	3,114	-0.03%
2021/02/04	1	112.50	0	0.00	112.50	1	3,127	0.03%
2021/02/03	0	0.00	1	112.50	112.00	-1	3,145	-0.03%
2021/02/02	1	113.00	0	0.00	112.50	1	3,182	0.03%
2021/02/01	0	0.00	1	109.50	111.00	-1	3,285	-0.03%
2021/01/29	4	114.13	0	0.00	112.50	4	3,301	0.12%
2021/01/28	4	116.38	0	0.00	115.50	4	3,295	0.12%
2021/01/27	9	118.06	2	118.00	118.50	7	3,314	0.21%
2021/01/26	1	118.00	4	117.00	115.50	-3	3,302	-0.09%
2021/01/25	5	115.90	2	116.00	116.50	3	3,325	0.09%
2021/01/22	0	0.00	1	113.50	115.50	-1	3,345	-0.03%
2021/01/21	10	112.00	10	111.50	112.00	0	3,336	0.00%
2021/01/20	5	114.30	2	115.25	112.50	3	3,354	0.09%
2021/01/19	12	119.04	0	0.00	117.50	12	3,320	0.36%
2021/01/18	0	0.00	0.1	117.00	119.00	-0.1	3,310	0.00%
2021/01/15	22.1	124.66	22	119.23	118.50	0.1	3,295	0.00%
2021/01/14	1	124.50	6	123.83	124.50	-5	3,177	-0.16%
2021/01/13	11	119.00	0	0.00	119.50	11	3,025	0.36%
2021/01/11	1.1	119.09	0	0.00	119.00	1.1	3,012	0.04%
2021/01/08	1	118.50	6	118.42	117.50	-5	2,992	-0.17%
2021/01/07	3	119.33	0	0.00	119.00	3	2,966	0.10%
2021/01/06	8	123.25	5	120.80	119.50	3	2,952	0.10%
2021/01/05	3	118.67	2	119.50	121.50	1	2,760	0.04%
2021/01/04	1	117.50	2	117.25	117.50	-1	2,677	-0.04%
2020/12/31	0	0.00	1	114.50	114.50	-1	2,643	-0.04%
2020/12/29	2	115.00	3.2	114.52	114.00	-1.2	2,654	-0.04%
2020/12/28	1	114.50	2	115.25	114.50	-1	2,635	-0.04%
2020/12/24	1	113.00	0	0.00	113.00	1	2,621	0.04%
2020/12/22	3	111.00	1	112.50	111.00	2	2,664	0.08%
2020/12/21	1	110.00	0	0.00	111.50	1	2,716	0.04%
2020/12/18	2	111.25	1	112.00	111.00	1	2,722	0.04%
2020/12/11	1	111.50	2	112.50	112.50	-1	2,815	-0.04%
2020/12/09	1	116.50	4	116.50	116.50	-3	2,928	-0.10%
2020/12/08	3	118.17	1	119.00	117.50	2	2,883	0.07%
2020/12/07	5	117.00	5	118.00	118.50	0	2,859	0.00%
2020/12/04	1	115.50	1.1	116.05	115.50	-0.1	2,824	0.00%
2020/12/03	1	117.00	0	0.00	116.50	1	2,823	0.04%
2020/12/02	4	119.38	3	118.50	118.50	1	2,858	0.03%
2020/12/01	2	116.75	6.1	116.76	118.00	-4.1	2,921	-0.14%
2020/11/30	1	114.50	0	0.00	113.50	1	2,918	0.03%
2020/11/25	2	111.25	1	110.50	110.50	1	3,624	0.03%
2020/11/23	0	0.00	4	111.50	111.00	-4	3,819	-0.10%
2020/11/20	6	110.25	5	111.00	110.00	1	3,816	0.03%
2020/11/19	0	0.00	1	109.50	109.50	-1	3,830	-0.03%
2020/11/18	0.2	110.50	0	0.00	110.00	0.2	3,880	0.00%
2020/11/09	5.2	111.50	0	0.00	111.00	5.2	4,731	0.11%
2020/11/02	4	109.75	1	111.50	110.50	3	5,623	0.05%
2020/10/30	2	113.50	0	0.00	113.50	2	5,708	0.04%
2020/10/29	1	114.50	0	0.00	117.50	1	5,778	0.02%
2020/10/28	2	116.00	0	0.00	116.50	2	5,863	0.03%
2020/10/26	2	120.25	0	0.00	120.00	2	6,258	0.03%
2020/10/21	1	124.00	2	124.75	124.50	-1	6,929	-0.01%
2020/10/20	0	0.00	3	123.50	123.50	-3	7,316	-0.04%
2020/10/13	3	121.00	0	0.00	122.00	3	9,417	0.03%
2020/10/12	1	122.00	10	122.00	122.50	-9	9,860	-0.09%
2020/10/05	1	125.50	0	0.00	125.50	1	10,237	0.01%
2020/09/29	1	124.00	0.2	124.00	125.00	0.8	10,374	0.01%
2020/09/25	2	122.50	0	0.00	122.00	2	10,639	0.02%
2020/09/24	0.1	123.50	0	0.00	122.50	0.1	10,775	0.00%
2020/09/22	0	0.00	2	129.75	129.50	-2	10,872	-0.02%
2020/09/21	0	0.00	1	132.00	130.50	-1	10,890	-0.01%
2020/09/18	0.1	133.50	0	0.00	133.50	0.1	10,911	0.00%
2020/09/17	1	134.00	2	134.00	134.00	-1	10,952	-0.01%
2020/09/16	0	0.00	1	135.00	134.50	-1	10,910	-0.01%
2020/09/15	4	135.50	0	0.00	134.00	4	10,929	0.04%
2020/09/14	1	131.00	0	0.00	131.50	1	10,917	0.01%
2020/09/11	0	0.00	5	131.00	129.50	-5	10,981	-0.05%
2020/09/10	0	0.00	8	132.00	130.50	-8	11,090	-0.07%
2020/09/09	1	130.50	2	128.50	131.50	-1	11,193	-0.01%
2020/09/08	2	129.50	1	130.00	130.00	1	11,225	0.01%
2020/09/04	5	129.80	1	126.00	135.00	4	11,405	0.04%
2020/09/03	3	132.33	0	0.00	131.50	3	11,350	0.03%
2020/09/02	12	135.33	0	0.00	134.00	12	11,328	0.11%
2020/09/01	3	135.67	32	138.36	137.50	-29	11,275	-0.26%
2020/08/28	1	130.00	17	129.94	131.50	-16	10,889	-0.15%
2020/08/27	12	125.42	1	125.00	126.00	11	10,962	0.10%
2020/08/24	0	0.00	2	120.00	122.50	-2	11,772	-0.02%
2020/08/21	2	118.50	1	120.00	121.50	1	11,874	0.01%
2020/08/20	1	116.50	3	119.83	116.00	-2	11,894	-0.02%
2020/08/19	9	124.61	11	125.32	122.50	-2	11,893	-0.02%
2020/08/18	5	129.50	27	131.28	129.00	-22	12,032	-0.18%
2020/08/17	29	135.26	0	0.00	134.50	29	12,393	0.23%
2020/08/14	4	135.38	4	135.88	135.00	0	12,593	0.00%
2020/08/13	2	135.25	2	135.50	133.50	0	12,455	0.00%
2020/08/12	4	132.13	4	130.50	132.50	0	12,325	0.00%
2020/08/10	0	0.00	1	131.50	132.00	-1	12,368	-0.01%
2020/08/07	13	135.27	27	135.69	129.50	-14	12,267	-0.11%
2020/08/06	5	130.40	3	132.00	133.50	2	11,784	0.02%
2020/08/05	1	136.00	2	136.00	136.00	-1	11,551	-0.01%
2020/08/04	4	134.88	0	0.00	135.50	4	11,474	0.03%
2020/08/03	2	135.00	6	134.00	133.50	-4	11,398	-0.04%
2020/07/31	39.3	136.43	13	135.50	137.50	26.3	11,367	0.23%
2020/07/29	0	0.00	1	131.00	131.00	-1	10,973	-0.01%
2020/07/28	2	133.00	4	133.88	128.50	-2	10,858	-0.02%
2020/07/27	4.8	134.61	9	137.83	134.50	-4.3	10,603	-0.04%
2020/07/24	7	139.93	7	138.21	134.00	0	10,429	0.00%
2020/07/23	5	137.20	11	138.64	139.50	-6	10,057	-0.06%
2020/07/22	31	134.23	23	136.02	136.50	8	9,822	0.08%
2020/07/21	3	126.67	18	128.22	130.00	-15	8,920	-0.17%
2020/07/20	2	119.00	2	119.75	118.50	0	8,419	0.00%
2020/07/17	9	120.22	4	120.88	118.00	5	8,331	0.06%
2020/07/16	3	118.17	21	120.14	122.00	-18	8,114	-0.22%
2020/07/15	11	117.73	4	116.75	115.50	7	7,685	0.09%
2020/07/14	9	113.72	0	0.00	112.50	9	7,591	0.12%
2020/07/13	1	113.00	2	117.25	117.50	-1	7,548	-0.01%
2020/07/10	1	112.50	2	113.75	111.50	-1	7,434	-0.01%
2020/07/09	3	115.67	0	0.00	115.00	3	7,393	0.04%
2020/07/07	4	119.75	9	116.00	115.00	-5	7,287	-0.07%
2020/07/06	3	119.67	2	121.00	119.50	1	7,182	0.01%
2020/07/03	13.2	120.30	16	119.31	120.00	-2.8	7,072	-0.04%
2020/07/02	4	115.38	0	0.00	115.50	4	6,943	0.06%
2020/07/01	1	114.50	9	115.61	116.00	-8	6,917	-0.12%
2020/06/30	0	0.00	4	111.38	112.50	-4	6,796	-0.06%
2020/06/29	1	109.50	0	0.00	110.00	1	6,779	0.01%
2020/06/24	0	0.00	2	111.75	112.00	-2	6,751	-0.03%
2020/06/23	4	110.63	6	109.50	109.50	-2	6,751	-0.03%
2020/06/22	7	110.86	1	110.00	110.50	6	6,764	0.09%
2020/06/19	3	111.50	1	111.50	111.00	2	6,750	0.03%
2020/06/18	5	114.00	5	112.20	114.00	0	6,698	0.00%
2020/06/17	6	109.17	2	108.00	108.50	4	6,578	0.06%
2020/06/16	4	111.50	0	0.00	111.00	4	6,491	0.06%
2020/06/12	7	111.64	9	110.72	112.00	-2	6,411	-0.03%
2020/06/11	8	114.25	5	115.30	113.00	3	6,364	0.05%
2020/06/10	3	120.17	5	120.00	119.50	-2	6,260	-0.03%
2020/06/09	2	121.00	2	122.00	121.50	0	6,260	0.00%
2020/06/08	1	124.00	0	0.00	121.00	1	6,264	0.02%
2020/06/05	5	122.50	5	122.00	121.50	0	6,155	0.00%
2020/06/04	9	121.11	3	120.50	120.50	6	6,077	0.10%
2020/06/03	7	122.57	8	123.06	124.50	-1	5,954	-0.02%
2020/06/02	8	121.25	6	120.75	123.00	2	5,747	0.03%
2020/06/01	6	116.83	4	117.88	116.00	2	5,326	0.04%
2020/05/29	2	114.00	5	112.60	113.50	-3	5,002	-0.06%
2020/05/28	4	111.13	0	0.00	109.00	4	4,810	0.08%
2020/05/27	1	115.50	1	114.50	112.00	0	4,665	0.00%
2020/05/26	3	116.17	16	115.00	114.00	-13	4,554	-0.29%
2020/05/25	19	112.21	23	112.41	116.50	-4	4,357	-0.09%
2020/05/22	20	109.83	8	108.44	107.50	12	3,983	0.30%
2020/05/21	1	99.90	12	103.29	104.50	-11	3,506	-0.31%
2020/05/19	2	95.35	0	0.00	94.90	2	3,248	0.06%
2020/05/18	1	94.60	1	94.60	94.60	0	3,298	0.00%
2020/05/15	7	101.83	5	97.62	97.80	2	3,285	0.06%
2020/05/14	0	0.00	2	99.80	102.00	-2	3,105	-0.06%
2020/05/13	3	97.77	1	99.00	99.00	2	3,034	0.07%
2020/05/12	1	98.20	2	98.75	98.80	-1	3,018	-0.03%
2020/05/11	4	100.33	4	100.28	99.00	0	3,002	0.00%
2020/05/08	13	97.01	13	97.41	97.30	0	2,944	0.00%
2020/05/07	1	95.10	0	0.00	95.80	1	2,923	0.03%
2020/05/06	1	96.60	0	0.00	94.30	1	2,866	0.03%
2020/05/05	0	0.00	2	96.90	95.50	-2	2,860	-0.07%
2020/05/04	0	0.00	1	96.20	95.80	-1	2,839	-0.04%
2020/04/30	3	95.80	3	96.17	95.60	0	2,816	0.00%
2020/04/29	0	0.00	4	94.63	95.20	-4	2,813	-0.14%
2020/04/27	4	93.63	3	93.80	92.90	1	2,796	0.04%
2020/04/24	1	89.60	3	90.30	90.30	-2	2,685	-0.07%
2020/04/23	1	88.80	0	0.00	88.40	1	2,680	0.04%
2020/04/22	0	0.00	1	85.40	88.20	-1	2,666	-0.04%
2020/04/21	1	89.20	1	85.80	85.80	0	2,634	0.00%
2020/04/20	3	86.87	4	88.50	89.20	-1	2,606	-0.04%
2020/04/17	13	88.92	15	89.39	87.40	-2	2,588	-0.08%
2020/04/16	1	86.70	5	86.44	87.30	-4	2,506	-0.16%
2020/04/15	2	85.95	2	86.25	85.50	0	2,469	0.00%
2020/04/14	1	85.00	2	84.95	85.30	-1	2,460	-0.04%
2020/04/08	0	0.00	2	84.85	85.20	-2	2,553	-0.08%
2020/04/07	1	84.10	8	84.45	84.20	-7	2,538	-0.28%
2020/04/06	5	80.30	1	80.00	80.00	4	2,505	0.16%
2020/04/01	0	0.00	1	80.20	80.30	-1	2,512	-0.04%
2020/03/31	16	79.49	15	79.59	79.40	1	2,615	0.04%
2020/03/30	0	0.00	1	78.10	78.50	-1	2,623	-0.04%
2020/03/27	8	79.98	10	79.33	78.30	-2	2,614	-0.08%
2020/03/26	1	78.00	0	0.00	78.30	1	2,580	0.04%
2020/03/25	10	75.57	11	76.58	76.20	-1	2,556	-0.04%
2020/03/24	5	73.18	2	73.40	73.30	3	2,532	0.12%
2020/03/23	7	67.00	7	69.59	68.60	0	2,516	0.00%
2020/03/20	0	0.00	1	69.60	69.70	-1	2,545	-0.04%
2020/03/19	9	64.59	4	64.78	63.40	5	2,557	0.20%
2020/03/18	3	73.77	2	71.35	70.40	1	2,483	0.04%
2020/03/17	21	73.33	23	73.85	72.60	-2	2,468	-0.08%
2020/03/16	7	74.84	7	77.11	73.80	0	2,427	0.00%
2020/03/13	3	72.00	0	0.00	73.60	3	2,353	0.13%
2020/03/12	1	79.80	9	84.27	79.90	-8	2,294	-0.35%
2020/03/09	13	91.39	0	0.00	89.10	13	2,476	0.52%
2020/03/06	2	96.45	0	0.00	95.90	2	2,480	0.08%
2020/03/04	1	97.50	0	0.00	97.80	1	2,543	0.04%
2020/03/02	1	98.00	1	97.50	97.90	0	2,576	0.00%
2020/02/27	2	99.35	0	0.00	98.20	2	2,568	0.08%
2020/02/25	0	0.00	1	101.00	103.00	-1	2,563	-0.04%
2020/02/21	0	0.00	1	103.50	103.50	-1	2,588	-0.04%
2020/02/20	1	103.50	1	102.50	103.00	0	2,607	0.00%
2020/02/19	2	104.50	3	105.50	103.50	-1	2,687	-0.04%
2020/02/18	0	0.00	3	102.17	103.00	-3	2,677	-0.11%
2020/02/17	1	100.00	0	0.00	101.50	1	2,705	0.04%
2020/02/11	0	0.00	1	99.00	98.80	-1	3,013	-0.03%
2020/02/10	2	94.10	0	0.00	96.10	2	3,287	0.06%
2020/02/07	1	98.30	1	97.90	97.50	0	3,404	0.00%
2020/02/06	1	100.50	0	0.00	100.50	1	3,455	0.03%
2020/02/05	0	0.00	1	101.00	100.00	-1	3,669	-0.03%
2020/02/03	6	98.40	0	0.00	99.20	6	3,785	0.16%
2020/01/31	1	101.50	0	0.00	101.00	1	3,780	0.03%
2020/01/30	4	101.03	13	101.04	101.00	-9	3,927	-0.23%
2020/01/20	0	0.00	26	110.54	110.50	-26	3,904	-0.67%
2020/01/17	1	112.50	4	111.63	110.50	-3	3,942	-0.08%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/10	0	0.00	15	107.00	106.00	-15	4,140	-0.36%
2020/01/08	1	105.00	0	0.00	105.00	1	4,297	0.02%
2020/01/06	17	109.94	0.1	110.00	109.00	16.9	4,585	0.37%
2020/01/03	1	112.50	16.2	114.26	112.50	-15.2	4,574	-0.33%
2020/01/02	1	114.00	3	114.67	114.00	-2	4,556	-0.04%
2019/12/30	1	113.00	0	0.00	112.00	1	4,654	0.02%
2019/12/27	0	0.00	31	113.50	113.50	-31	4,644	-0.67%
2019/12/26	35.2	112.57	1	114.00	113.00	34.2	4,617	0.74%
2019/12/25	0.1	111.00	1	111.00	111.00	-0.9	4,522	-0.02%
2019/12/24	1	108.50	0	0.00	108.50	1	4,542	0.02%
2019/12/23	2	109.00	1	109.50	108.50	1	4,561	0.02%
2019/12/19	0	0.00	3	111.00	111.00	-3	4,548	-0.07%
2019/12/18	0	0.00	1	110.50	110.50	-1	4,552	-0.02%
2019/12/17	7	110.14	0.3	110.00	110.00	6.7	4,641	0.14%
2019/12/16	2	108.75	2.2	109.45	109.50	-0.2	4,607	0.00%
2019/12/13	3	107.00	2	107.00	107.00	1	4,581	0.02%
2019/12/12	0	0.00	2	108.00	108.00	-2	4,586	-0.04%
2019/12/11	0	0.00	1	108.00	108.50	-1	4,576	-0.02%
2019/12/10	0	0.00	2	107.00	108.00	-2	4,598	-0.04%
2019/12/06	4	108.63	1	107.50	107.50	3	4,598	0.07%
2019/12/05	2	108.00	0	0.00	108.00	2	4,577	0.04%
2019/12/04	4	108.50	3	106.00	105.50	1	4,551	0.02%
2019/12/03	5	106.50	0	0.00	106.50	5	4,388	0.11%
2019/12/02	0	0.00	16	104.34	108.50	-16	4,339	-0.37%
2019/11/28	1	105.50	0	0.00	104.50	1	4,313	0.02%
2019/11/27	1	103.00	1	103.00	103.50	0	4,355	0.00%
2019/11/26	0.3	104.00	0	0.00	103.00	0.3	4,669	0.01%
2019/11/25	4	102.50	0	0.00	103.00	4	4,724	0.08%
2019/11/22	10	101.75	0	0.00	102.50	10	4,760	0.21%
2019/11/21	2	102.00	0	0.00	101.50	2	4,814	0.04%
2019/11/20	1	101.50	0	0.00	101.50	1	4,856	0.02%
2019/11/19	1	101.00	0	0.00	102.00	1	4,897	0.02%
2019/11/14	3	99.70	0	0.00	99.30	3	4,983	0.06%
2019/11/12	2	100.70	0	0.00	103.50	2	5,072	0.04%
2019/11/11	3	102.83	0	0.00	101.00	3	5,122	0.06%
2019/11/08	5	105.10	5	105.30	105.50	0	5,198	0.00%
2019/11/07	17.2	107.59	3	111.00	106.50	14.2	5,292	0.27%
2019/11/06	12	116.08	3	117.50	114.50	9	5,073	0.18%
2019/11/05	1	119.50	2	118.50	118.50	-1	5,066	-0.02%
2019/11/04	4	119.38	17	119.65	119.00	-13	5,250	-0.25%
2019/11/01	6	116.83	3	117.00	117.50	3	5,159	0.06%
2019/10/31	2	115.50	3	115.83	114.50	-1	5,222	-0.02%
2019/10/30	0	0.00	2	115.50	115.50	-2	5,380	-0.04%
2019/10/29	23	115.93	10	115.60	114.50	13	5,524	0.24%
2019/10/28	2	114.75	0	0.00	114.00	2	5,422	0.04%
2019/10/25	0	0.00	1	114.00	113.50	-1	5,410	-0.02%
2019/10/24	1	114.00	4	114.13	115.00	-3	5,457	-0.05%
2019/10/22	0	0.00	15	115.00	114.00	-15	5,482	-0.27%
2019/10/21	2.1	112.79	2	111.50	114.00	0.1	5,434	0.00%
2019/10/18	2	114.75	2	114.00	114.50	0	5,426	0.00%
2019/10/17	1	113.50	1	113.00	114.00	0	5,422	0.00%
2019/10/16	13	115.50	17	112.88	112.50	-4	5,468	-0.07%
2019/10/15	9	113.83	8.1	115.25	115.50	0.9	5,395	0.02%
2019/10/14	3	110.17	1	111.00	109.50	2	5,187	0.04%
2019/10/08	0.1	108.00	2	107.00	106.50	-1.9	5,135	-0.04%
2019/10/07	3	110.50	0	0.00	108.50	3	5,158	0.06%
2019/10/04	3	110.00	7.2	108.33	110.50	-4.2	5,126	-0.08%
2019/10/03	0	0.00	7	105.71	107.00	-7	5,037	-0.14%
2019/10/01	1	105.00	0	0.00	106.00	1	5,084	0.02%
2019/09/27	0.2	105.50	0	0.00	104.50	0.2	5,162	0.00%
2019/09/26	2	110.00	3	108.83	108.00	-1	5,268	-0.02%
2019/09/25	3	108.50	3	108.00	108.50	0	5,527	0.00%
2019/09/20	21	110.05	3	111.17	110.00	18	5,569	0.32%
2019/09/19	1	108.00	0	0.00	107.50	1	5,471	0.02%
2019/09/18	2	108.75	0	0.00	108.00	2	5,468	0.04%
2019/09/12	3	108.33	0	0.00	107.50	3	5,548	0.05%
2019/09/11	2	107.50	0	0.00	107.00	2	5,573	0.04%
2019/09/09	0	0.00	1.2	107.50	106.50	-1.2	5,605	-0.02%
2019/09/06	0	0.00	1.1	106.95	106.00	-1.1	5,599	-0.02%
2019/09/05	2	106.00	3	105.83	105.50	-1	5,584	-0.02%
2019/09/04	1	105.00	0	0.00	105.00	1	5,594	0.02%
2019/09/03	0	0.00	3	105.00	104.50	-3	5,692	-0.05%
2019/09/02	0	0.00	1	105.00	105.50	-1	5,694	-0.02%
2019/08/30	1	103.00	1	104.50	103.00	0	5,693	0.00%
2019/08/29	14.3	103.87	8	102.31	102.00	6.3	5,648	0.11%
2019/08/27	2	113.75	0	0.00	113.00	2	5,333	0.04%
2019/08/26	10	112.80	8	111.63	111.50	2	5,369	0.04%
2019/08/23	2	117.00	0	0.00	115.50	2	5,506	0.04%
2019/08/22	5	116.20	0	0.00	115.00	5	5,504	0.09%
2019/08/21	2	117.00	1	115.50	117.00	1	5,455	0.02%
2019/08/20	4	116.50	3	115.33	115.00	1	5,406	0.02%
2019/08/19	2	117.00	6	117.17	117.50	-4	5,331	-0.08%
2019/08/16	2	116.50	0	0.00	115.50	2	5,295	0.04%
2019/08/15	3	115.50	1	116.00	116.50	2	5,240	0.04%
2019/08/14	8	116.50	4	115.25	115.50	4	5,166	0.08%
2019/08/13	1	114.50	1	114.50	113.00	0	5,005	0.00%
2019/08/12	0	0.00	3	112.00	112.50	-3	4,893	-0.06%
2019/08/08	0	0.00	1	108.50	108.50	-1	4,765	-0.02%
2019/08/07	4	107.50	0	0.00	105.50	4	4,739	0.08%
2019/08/06	5	107.50	55	106.53	108.00	-50	4,698	-1.06%
2019/08/05	52	108.94	1	110.00	110.50	51	4,505	1.13%
2019/08/02	2	108.00	0	0.00	107.00	2	4,501	0.04%
2019/08/01	3	117.50	8.1	115.69	114.00	-5.1	4,473	-0.11%
2019/07/31	3	111.00	23.2	112.85	116.00	-20.2	4,434	-0.46%
2019/07/30	1	113.00	4	110.38	108.50	-3	4,454	-0.07%
2019/07/29	0	0.00	6	112.00	112.00	-6	4,464	-0.13%
2019/07/26	4	113.13	4.1	113.01	112.50	-0.1	4,483	0.00%
2019/07/25	1	109.50	5	110.40	111.00	-4	4,420	-0.09%
2019/07/24	0.2	111.50	0	0.00	110.50	0.2	4,417	0.00%
2019/07/22	1.2	105.75	0	0.00	105.50	1.2	4,471	0.03%
2019/07/18	3	111.50	7	109.86	108.50	-4	4,515	-0.09%
2019/07/17	5	111.50	12	111.00	112.00	-7	4,528	-0.15%
2019/07/15	5	109.20	0	0.00	109.50	5	4,692	0.11%
2019/07/11	1	109.00	3.1	109.85	109.50	-2.1	5,055	-0.04%
2019/07/10	0	0.00	2	106.00	107.00	-2	5,249	-0.04%
2019/07/09	4	106.25	5.1	105.72	105.50	-1.1	5,295	-0.02%
2019/07/04	1	112.50	1.1	110.05	110.00	-0.1	5,454	0.00%
2019/07/03	26	110.69	4	110.13	108.50	22	5,585	0.39%
2019/07/02	9	109.22	7.1	109.51	110.50	1.9	5,647	0.03%
2019/06/28	0	0.00	0.1	102.00	101.50	-0.1	5,469	0.00%
2019/06/27	1	103.00	1.1	102.59	102.50	-0.1	5,553	0.00%
2019/06/26	0	0.00	1	103.50	102.50	-1	5,583	-0.02%
2019/06/25	1	105.00	1	103.00	102.50	0	5,622	0.00%
2019/06/24	1	106.00	0	0.00	104.50	1	5,653	0.02%
2019/06/21	1	104.50	1.2	102.58	103.00	-0.2	5,637	0.00%
2019/06/20	1	102.00	5.2	103.02	104.00	-4.2	5,660	-0.07%
2019/06/19	5	100.00	5	101.20	101.00	0	5,717	0.00%
2019/06/18	10	104.00	10	102.50	102.50	0	5,717	0.00%
2019/06/14	0	0.00	1	102.50	102.50	-1	6,003	-0.02%
2019/06/12	2	102.25	1	102.50	102.50	1	6,269	0.02%
2019/06/11	21	102.50	23.3	103.19	102.50	-2.3	6,327	-0.04%
2019/06/10	1	99.50	31	99.94	99.40	-30	6,364	-0.47%
2019/06/06	2	98.90	0	0.00	98.10	2	6,579	0.03%
2019/06/04	1	100.00	4.2	99.85	99.50	-3.2	7,446	-0.04%
2019/06/03	3	99.03	1	98.90	99.00	2	7,636	0.03%
2019/05/31	3	100.00	5	100.26	100.00	-2	7,727	-0.03%
2019/05/30	12	100.71	3.2	100.72	100.50	8.8	7,846	0.11%
2019/05/29	2	96.45	0.2	97.00	96.60	1.8	7,667	0.02%
2019/05/27	3	92.40	0	0.00	92.60	3	7,758	0.04%
2019/05/23	2.1	91.71	9	90.88	90.00	-6.9	7,851	-0.09%
2019/05/22	2	96.80	3	95.93	94.20	-1	8,058	-0.01%
2019/05/21	1	94.70	0	0.00	96.00	1	8,096	0.01%
2019/05/20	1.1	94.00	0	0.00	94.10	1.1	8,124	0.01%
2019/05/16	0	0.00	10	96.10	94.40	-10	8,145	-0.12%
2019/05/15	2.1	98.01	2	98.00	97.40	0.1	8,158	0.00%
2019/05/14	10.1	97.51	2	93.75	97.30	8.1	8,228	0.10%
2019/05/13	4	97.78	16	95.79	95.70	-12	8,257	-0.15%
2019/05/10	3.1	100.94	3	98.77	99.00	0.1	8,262	0.00%
2019/05/09	7.1	101.09	7	102.64	101.00	0.1	8,387	0.00%
2019/05/08	4.1	107.28	25	107.96	107.50	-20.9	8,408	-0.25%
2019/05/07	6.1	115.39	9	113.11	112.00	-2.9	8,469	-0.03%
2019/05/06	0.1	117.50	0	0.00	116.50	0.1	8,308	0.00%
2019/05/03	2	122.75	0	0.00	122.50	2	8,259	0.02%
2019/04/30	5	117.00	7	117.00	119.50	-2	8,215	-0.02%
2019/04/29	2	123.25	2	122.75	118.00	0	8,196	0.00%
2019/04/26	5	124.50	3	125.67	124.50	2	8,140	0.02%
2019/04/25	1	127.50	0	0.00	128.00	1	8,155	0.01%
2019/04/24	1	127.50	0	0.00	128.00	1	8,152	0.01%
2019/04/23	3	131.33	2	130.00	131.00	1	8,119	0.01%
2019/04/22	2	130.50	10	130.50	131.50	-8	8,109	-0.10%
2019/04/19	9.1	125.60	2	127.00	126.00	7.1	8,035	0.09%
2019/04/18	2	130.00	9	132.83	125.00	-7	7,974	-0.09%
2019/04/17	3	131.50	2	129.25	129.50	1	7,900	0.01%
2019/04/16	27	127.72	19	128.21	131.00	8	7,798	0.10%
2019/04/15	2	124.25	1	123.00	123.50	1	7,596	0.01%
2019/04/11	3	124.33	4	122.75	122.00	-1	7,591	-0.01%
2019/04/10	2	120.75	2.5	121.40	122.00	-0.5	7,474	-0.01%
2019/04/09	10	126.85	6.7	125.08	121.50	3.4	7,403	0.05%
2019/04/08	9	124.06	11	123.09	124.50	-2	7,185	-0.03%
2019/04/03	6	119.00	0.1	119.50	119.00	6	6,979	0.09%
2019/04/02	1	117.50	4	117.63	117.50	-3	6,933	-0.04%
2019/04/01	4	117.38	5	118.10	118.50	-1	6,851	-0.01%
2019/03/29	5	115.70	5	115.70	115.00	0	6,751	0.00%
2019/03/28	3	116.00	4	116.00	115.50	-1	6,743	-0.01%
2019/03/27	1	119.00	7	119.36	119.50	-6	6,748	-0.09%
2019/03/26	0	0.00	5	118.30	118.00	-5	6,753	-0.07%
2019/03/25	0	0.00	2	116.75	116.50	-2	6,752	-0.03%
2019/03/22	0	0.00	1	121.50	119.50	-1	6,696	-0.01%
2019/03/21	1	122.00	2	122.00	122.00	-1	6,628	-0.02%
2019/03/20	3	123.17	2	121.75	121.50	1	6,608	0.02%
2019/03/19	9.2	126.21	2	125.00	124.50	7.2	6,567	0.11%
2019/03/18	4	122.88	1	122.00	122.00	3	6,326	0.05%
2019/03/15	6.3	121.77	3	121.67	119.50	3.3	6,244	0.05%
2019/03/14	2	121.00	4	121.13	122.00	-2	6,145	-0.03%
2019/03/13	9	120.50	0.1	122.00	121.50	9	6,204	0.14%
2019/03/12	10	125.75	7.1	122.47	120.50	2.9	6,147	0.05%
2019/03/11	23	122.87	24.1	121.99	123.50	-1.1	6,032	-0.02%
2019/03/08	13	119.23	36	115.82	121.00	-23	5,917	-0.39%
2019/03/07	3.2	114.69	1.2	116.67	111.50	2	5,946	0.03%
2019/03/06	1	113.50	3	111.83	115.00	-2	5,825	-0.03%
2019/03/05	0	0.00	2.2	114.09	112.00	-2.2	5,821	-0.04%
2019/03/04	0	0.00	1	108.00	108.50	-1	5,722	-0.02%
2019/02/27	2.1	106.38	7	106.93	107.50	-4.9	5,815	-0.08%
2019/02/26	2	111.25	4	114.25	110.00	-2	5,800	-0.03%
2019/02/25	14	115.50	7	115.00	115.00	7	5,793	0.12%
2019/02/22	2	114.25	0	0.00	113.50	2	5,782	0.03%
2019/02/21	6	116.67	1.2	117.33	114.00	4.8	5,915	0.08%
2019/02/20	30	108.50	0	0.00	108.50	30	5,700	0.53%
2019/02/19	4	108.25	0	0.00	108.50	4	5,692	0.07%
2019/02/18	0	0.00	2	106.50	106.50	-2	5,713	-0.04%
2019/02/15	1	108.00	2	105.75	104.00	-1	5,808	-0.02%
2019/02/13	4	107.38	4	106.88	106.00	0	5,926	0.00%
2019/02/12	1	109.00	2.2	109.86	111.00	-1.2	5,899	-0.02%
2019/02/11	2	107.00	2	107.50	106.00	0	5,898	0.00%
2019/01/30	1	107.50	1	104.50	104.50	0	5,926	0.00%
2019/01/29	4	105.75	2	103.50	106.50	2	5,859	0.03%
2019/01/28	11	99.91	16	102.67	103.50	-5	5,776	-0.09%
2019/01/22	1	95.70	1	97.10	95.80	0	5,909	0.00%
2019/01/21	7	97.50	7	97.60	97.90	0	5,956	0.00%
2019/01/17	1	94.60	0	0.00	94.40	1	6,189	0.02%
2019/01/16	0	0.00	18	98.23	96.70	-18	6,297	-0.29%
2019/01/15	0	0.00	3	98.10	98.50	-3	6,356	-0.05%
2019/01/14	16	97.94	1	98.00	96.40	15	6,442	0.23%
2019/01/11	203	95.87	3	96.50	97.00	200	6,424	3.11%	大買/鉅額交易
2019/01/10	1	95.20	1	95.00	94.80	0	6,384	0.00%
2019/01/09	2	95.25	8	95.73	94.80	-6	6,452	-0.09%
2019/01/08	2	92.90	202	92.82	92.50	-200	6,430	-3.11%	大賣/鉅額交易
2019/01/07	0	0.00	0.5	94.10	94.10	-0.5	6,434	-0.01%
2019/01/04	2.5	84.28	0	0.00	85.60	2.5	6,603	0.04%
2019/01/03	6	87.18	0	0.00	86.20	6	6,593	0.09%
2019/01/02	1	90.00	0	0.00	89.30	1	6,852	0.01%
2018/12/26	1	89.50	0	0.00	89.50	1	7,151	0.01%
2018/12/24	0	0.00	1	92.70	93.20	-1	7,331	-0.01%
2018/12/21	1	90.10	0	0.00	92.20	1	7,541	0.01%
2018/12/20	3	91.20	2	92.55	91.20	1	7,569	0.01%
2018/12/19	11	96.94	5	95.18	94.20	6	7,674	0.08%
2018/12/18	1	95.10	2	94.25	96.10	-1	7,724	-0.01%
2018/12/17	3	94.90	3	94.70	94.70	0	7,845	0.00%
2018/12/14	0	0.00	1	94.40	94.40	-1	8,213	-0.01%
2018/12/13	32	96.12	33	95.12	95.10	-1	8,280	-0.01%
2018/12/12	6	96.17	3	97.10	97.10	3	8,388	0.04%
2018/12/11	2	93.35	1	93.70	93.60	1	8,382	0.01%
2018/12/10	1	91.80	5	93.00	92.20	-4	8,455	-0.05%
2018/12/07	3	98.37	14	97.10	97.70	-11	8,502	-0.13%
2018/12/06	3	101.00	3	98.10	96.70	0	8,533	0.00%
2018/12/05	3	103.67	6	104.92	104.00	-3	8,499	-0.04%
2018/12/04	2	109.50	7	107.36	107.00	-5	8,601	-0.06%
2018/12/03	32	105.22	35	108.23	109.00	-3	8,778	-0.03%
2018/11/30	30	103.65	13	102.88	103.00	17	8,841	0.19%
2018/11/29	1	97.20	0	0.00	96.90	1	8,481	0.01%
2018/11/28	0	0.00	1	92.40	95.70	-1	8,784	-0.01%
2018/11/27	1	90.30	2	90.90	91.80	-1	8,883	-0.01%
2018/11/26	4	88.78	7	88.06	88.60	-3	9,111	-0.03%
2018/11/23	2	91.70	2	89.85	89.70	0	9,063	0.00%
2018/11/22	6	94.07	0	0.00	91.40	6	9,103	0.07%
2018/11/20	2	90.85	3	93.53	93.60	-1	9,154	-0.01%
2018/11/16	2	92.25	2	91.00	90.20	0	8,948	0.00%
2018/11/15	1	90.80	2	91.35	91.70	-1	8,968	-0.01%
2018/11/14	6	93.58	5	92.12	90.20	1	8,919	0.01%
2018/11/13	4	91.13	4	89.60	92.80	0	8,820	0.00%
2018/11/12	12	95.59	6	94.88	94.60	6	8,743	0.07%
2018/11/09	2	97.40	2	98.55	98.80	0	8,698	0.00%
2018/11/08	6	104.83	8	100.33	98.20	-2	8,690	-0.02%
2018/11/07	3	103.00	2	102.25	103.00	1	8,657	0.01%
2018/11/06	4	103.50	4	102.63	100.00	0	8,741	0.00%
2018/11/05	11	101.00	10	100.00	101.00	1	8,596	0.01%
2018/11/02	16	101.94	15	102.50	103.50	1	8,613	0.01%
2018/11/01	1	105.00	8	105.31	106.50	-7	8,549	-0.08%
2018/10/31	9	102.30	13	101.54	102.50	-4	8,581	-0.05%
2018/10/30	6	96.02	8	96.86	96.50	-2	8,636	-0.02%
2018/10/29	3	95.60	7	96.46	96.00	-4	8,682	-0.05%
2018/10/26	10	96.43	11	94.80	93.60	-1	8,720	-0.01%
2018/10/25	10	96.83	9	95.40	94.40	1	8,792	0.01%
2018/10/24	23	109.57	18	107.56	104.00	5	8,961	0.06%
2018/10/23	10	114.75	6	113.58	112.00	4	8,839	0.05%
2018/10/22	1	117.50	2	117.50	118.00	-1	8,868	-0.01%
2018/10/19	6	108.58	7	108.57	112.00	-1	8,768	-0.01%
2018/10/18	4	112.38	5	113.90	111.00	-1	8,738	-0.01%
2018/10/17	3	113.17	5	113.50	111.50	-2	8,765	-0.02%
2018/10/16	0	0.00	2	113.25	111.50	-2	8,813	-0.02%
2018/10/15	2	111.75	1	111.00	114.00	1	8,805	0.01%
2018/10/12	6	106.50	6	110.33	110.50	0	8,895	0.00%
2018/10/11	0	0.00	2	105.00	105.00	-2	8,925	-0.02%
2018/10/09	36	122.86	31	116.76	116.50	5	9,021	0.06%
2018/10/08	6	130.25	3	130.00	129.00	3	8,845	0.03%
2018/10/05	4	128.38	1	129.50	127.00	3	8,806	0.03%
2018/10/04	1	132.00	2	133.00	134.00	-1	8,756	-0.01%
2018/10/03	4	132.75	4	131.75	132.00	0	8,749	0.00%
2018/10/02	14	136.04	14	135.93	134.00	0	8,704	0.00%
2018/10/01	8	133.00	3	134.17	135.50	5	8,647	0.06%
2018/09/28	2	131.00	8	129.94	129.00	-6	8,659	-0.07%
2018/09/27	2	127.00	0	0.00	126.50	2	8,729	0.02%
2018/09/26	32.5	131.38	30	128.00	128.00	2.5	8,715	0.03%
2018/09/25	1	126.50	3	127.67	129.00	-2	8,638	-0.02%
2018/09/21	0	0.00	4	127.00	129.00	-4	8,606	-0.05%
2018/09/20	45	126.76	48	124.77	123.50	-3	8,533	-0.04%
2018/09/19	2.1	135.44	2	131.50	131.50	0.1	8,224	0.00%
2018/09/18	5	134.80	0	0.00	131.50	5	8,197	0.06%
2018/09/17	1.4	140.66	1	140.50	140.50	0.4	8,120	0.00%
2018/09/14	37.1	137.99	18	140.03	143.00	19.1	8,109	0.23%
2018/09/13	3	136.83	3	137.17	135.50	0	8,062	0.00%
2018/09/12	1	140.00	0	0.00	140.00	1	8,028	0.01%
2018/09/11	51	141.98	50	142.50	142.50	1	8,086	0.01%
2018/09/10	5	143.70	24	144.29	139.00	-19	8,060	-0.24%
2018/09/07	61	152.70	62	146.06	146.50	-1	7,916	-0.01%
2018/09/06	234	160.15	75	152.90	151.50	159	7,744	2.05%	大買/鉅額交易
2018/09/05	28	167.09	31	167.71	168.00	-3	7,470	-0.04%
2018/09/04	12.1	163.44	17	163.41	166.50	-5	7,414	-0.07%
2018/09/03	7	174.36	11	176.41	171.50	-4	7,120	-0.06%
2018/08/31	49	195.57	247	195.93	190.50	-198	7,035	-2.81%	大賣/鉅額交易
2018/08/29	1	201.00	1	204.50	201.50	0	7,421	0.00%
2018/08/28	23	204.70	10	202.45	200.50	13	7,395	0.18%
2018/08/27	1	198.00	5	196.60	198.00	-4	7,365	-0.05%
2018/08/24	0	0.00	2	193.50	192.00	-2	7,364	-0.03%
2018/08/22	56	194.98	56	193.97	193.50	0	7,470	0.00%
2018/08/21	2	190.50	7	189.93	191.50	-5	7,620	-0.07%
2018/08/20	3	186.83	0	0.00	187.00	3	7,684	0.04%
2018/08/16	3	188.33	8	184.56	190.00	-5	7,759	-0.06%
2018/08/15	5	193.20	5	191.40	190.00	0	7,782	0.00%
2018/08/14	5	193.00	3	195.67	196.00	2	7,778	0.03%
2018/08/13	4	190.00	82	188.09	188.00	-78	7,858	-0.99%
2018/08/10	0.1	202.00	7	201.64	200.00	-7	7,807	-0.09%
2018/08/09	0	0.00	4	199.88	203.50	-4	8,169	-0.05%
2018/08/08	1	202.50	2.3	202.44	201.00	-1.3	8,208	-0.02%
2018/08/07	13	204.08	7	203.57	202.50	6	8,391	0.07%
2018/08/06	7.1	212.58	14	214.54	211.00	-6.9	8,380	-0.08%
2018/08/03	6	209.83	3	211.00	209.00	3	8,350	0.04%
2018/08/02	7	211.57	5	206.50	206.00	2	8,545	0.02%
2018/08/01	16	210.63	19	212.21	212.00	-3	8,555	-0.04%
2018/07/31	29	211.21	54	207.87	207.50	-25	8,416	-0.30%
2018/07/30	0.1	199.00	0	0.00	199.00	0.1	8,201	0.00%
2018/07/27	1	200.50	5	197.50	200.00	-4	8,282	-0.05%
2018/07/25	0	0.00	1	198.00	198.00	-1	8,355	-0.01%
2018/07/24	1	195.00	3	195.67	196.50	-2	8,395	-0.02%
2018/07/23	46	193.95	1	199.50	193.50	45	8,447	0.53%
2018/07/20	3	203.00	12	203.96	202.50	-9	8,554	-0.11%
2018/07/19	8	204.94	28	207.55	203.00	-20	8,715	-0.23%
2018/07/18	10.2	201.61	10	202.65	204.00	0.2	8,977	0.00%
2018/07/17	1	198.50	1	198.00	195.00	0	8,872	0.00%
2018/07/16	0	0.00	4	194.13	193.50	-4	9,126	-0.04%
2018/07/13	0	0.00	3	188.00	189.00	-3	9,049	-0.03%
2018/07/12	1	180.00	8	179.63	182.50	-7	9,119	-0.08%
2018/07/11	2	172.75	0	0.00	172.00	2	9,084	0.02%
2018/07/09	5	173.20	3	173.50	174.00	2	9,205	0.02%
2018/07/06	2	169.75	11	170.64	175.00	-9	9,166	-0.10%
2018/07/05	26	179.38	0	0.00	172.50	26	9,139	0.28%
2018/07/04	1	187.00	1	186.50	187.50	0	9,082	0.00%
2018/07/03	6	186.08	1	189.00	185.00	5	9,072	0.06%
2018/07/02	3	192.50	3	197.67	191.50	0	9,031	0.00%
2018/06/29	4	196.13	6	197.17	198.00	-2	8,980	-0.02%
2018/06/28	3	193.50	2	196.25	192.50	1	8,912	0.01%
2018/06/27	3	193.50	2	194.50	194.50	1	8,931	0.01%
2018/06/26	7	189.14	10	189.50	189.00	-3	8,882	-0.03%
2018/06/25	2	196.50	1	194.50	194.50	1	8,843	0.01%
2018/06/22	0	0.00	4	194.25	194.00	-4	8,887	-0.05%
2018/06/21	5	200.30	7	199.57	199.00	-2	8,896	-0.02%
2018/06/20	5	207.90	8	207.81	206.00	-3	8,915	-0.03%
2018/06/19	7	212.86	1	214.50	210.00	6	8,930	0.07%
2018/06/15	3	215.83	2.1	215.77	216.50	1	8,980	0.01%
2018/06/14	10	218.15	26.1	216.54	214.00	-16.1	8,991	-0.18%
2018/06/13	7	213.50	8	214.25	214.00	-1	8,934	-0.01%
2018/06/12	18	211.97	4	213.75	210.00	14	8,924	0.16%
2018/06/11	2	220.75	4	222.88	218.00	-2	8,957	-0.02%
2018/06/08	13.2	221.73	22	222.98	219.00	-8.8	8,926	-0.10%
2018/06/07	36	223.04	58	223.54	221.50	-22	8,943	-0.25%
2018/06/06	10	211.05	14	209.93	218.00	-4	8,714	-0.05%
2018/06/05	4	199.75	4	199.38	198.50	0	8,385	0.00%
2018/06/04	17	200.21	6	199.50	200.00	11	8,484	0.13%
2018/06/01	3	194.67	6	195.00	195.00	-3	8,464	-0.04%
2018/05/31	7.1	192.64	0	0.00	191.50	7.1	8,511	0.08%
2018/05/30	0	0.00	7	196.93	196.00	-7	8,484	-0.08%
2018/05/29	7	202.43	6	202.42	199.00	1	8,478	0.01%
2018/05/28	15	198.83	5	199.40	200.00	10	8,326	0.12%
2018/05/25	16	195.81	4	195.75	194.50	12	8,379	0.14%
2018/05/24	1	191.50	1	195.00	195.50	0	8,425	0.00%
2018/05/23	3	192.33	1	191.00	191.50	2	8,478	0.02%
2018/05/22	4	196.75	6	196.75	195.50	-2	8,546	-0.02%
2018/05/21	17	198.12	21.2	197.89	196.50	-4.2	8,659	-0.05%
2018/05/18	12	194.29	33	193.24	192.00	-21	8,555	-0.25%
2018/05/17	13	198.73	27	198.20	196.00	-14	8,596	-0.16%
2018/05/16	12	185.08	4	185.50	187.00	8	8,314	0.10%
2018/05/15	11	191.86	7	189.36	186.00	4	8,327	0.05%
2018/05/14	7	187.29	6	185.92	185.50	1	8,331	0.01%
2018/05/11	7	182.29	24	182.98	182.50	-17	8,330	-0.20%
2018/05/10	1	180.50	2	181.50	180.00	-1	8,365	-0.01%
2018/05/09	1	174.00	1	174.00	175.00	0	8,184	0.00%
2018/05/08	0	0.00	1	172.50	169.50	-1	8,220	-0.01%
2018/05/07	5	171.40	11	172.09	171.00	-6	8,486	-0.07%
2018/05/04	6	166.92	2	166.50	168.00	4	8,737	0.05%
2018/05/03	4	176.00	3	170.00	170.00	1	8,727	0.01%
2018/05/02	4	179.63	5	183.00	176.00	-1	8,850	-0.01%
2018/04/30	1	176.50	7	179.21	179.50	-6	8,945	-0.07%
2018/04/27	6	175.75	5	177.00	175.00	1	9,164	0.01%
2018/04/26	9	183.94	8	181.88	176.50	1	9,324	0.01%
2018/04/25	13	184.31	6	185.83	184.50	7	9,226	0.08%
2018/04/24	50	184.52	8	181.75	186.00	42	9,094	0.46%
2018/04/23	3	177.67	1	177.50	175.00	2	8,726	0.02%
2018/04/20	10	175.85	14	179.25	177.00	-4	8,723	-0.05%
2018/04/19	2	163.50	9	164.61	165.50	-7	8,362	-0.08%
2018/04/18	15	162.23	25	162.14	164.00	-10	8,374	-0.12%
2018/04/17	2	172.25	5	169.00	169.00	-3	8,265	-0.04%
2018/04/16	4	175.50	7	176.07	175.50	-3	8,334	-0.04%
2018/04/13	5	175.10	4	174.13	173.50	1	8,404	0.01%
2018/04/12	4	167.00	3	167.00	167.00	1	8,468	0.01%
2018/04/11	7	168.93	5	165.40	165.50	2	8,560	0.02%
2018/04/10	2	173.75	0	0.00	170.00	2	8,480	0.02%
2018/04/09	2	178.00	3	173.00	173.00	-1	8,460	-0.01%
2018/04/03	1	176.50	1	176.50	175.00	0	8,465	0.00%
2018/04/02	1	181.50	1	180.00	179.50	0	8,490	0.00%
2018/03/30	2	180.25	0	0.00	180.00	2	8,644	0.02%
2018/03/28	0	0.00	1	178.50	177.50	-1	8,834	-0.01%
2018/03/27	8	179.63	3	179.17	179.00	5	8,879	0.06%
2018/03/26	1	174.50	3	174.00	175.50	-2	9,000	-0.02%
2018/03/23	2	172.75	3	172.67	172.00	-1	9,038	-0.01%
2018/03/22	2	186.50	0	0.00	180.00	2	9,144	0.02%
2018/03/21	3	184.83	3	183.50	184.00	0	9,056	0.00%
2018/03/20	2.1	182.93	4	180.63	180.00	-1.9	8,976	-0.02%
2018/03/19	10	185.50	12	182.33	181.00	-2	8,996	-0.02%
2018/03/16	4	183.38	5	181.90	181.50	-1	9,030	-0.01%
2018/03/15	32	182.64	29	183.83	182.50	3	9,081	0.03%
2018/03/14	2	179.75	2	179.00	179.00	0	9,056	0.00%
2018/03/13	5	181.00	5	182.30	182.50	0	9,168	0.00%
2018/03/12	9	178.06	6	178.67	178.00	3	9,358	0.03%
2018/03/09	1	172.00	3	172.00	172.00	-2	9,318	-0.02%
2018/03/08	7	176.00	3	173.00	175.00	4	9,333	0.04%
2018/03/07	6	165.92	8	166.19	165.50	-2	9,347	-0.02%
2018/03/06	3	174.50	4	170.25	169.00	-1	9,398	-0.01%
2018/03/05	2	178.25	3	174.67	173.00	-1	9,451	-0.01%
2018/03/02	2	174.25	1	176.50	176.50	1	9,541	0.01%
2018/03/01	2	176.50	3	177.17	177.50	-1	9,597	-0.01%
2018/02/27	4	180.63	6	181.00	178.50	-2	9,680	-0.02%
2018/02/26	4	180.50	2	177.50	177.50	2	9,634	0.02%
2018/02/23	10	181.40	2	181.25	177.50	8	9,644	0.08%
2018/02/22	7	178.50	2	180.00	177.00	5	9,731	0.05%
2018/02/21	3	175.50	1	168.00	179.00	2	9,704	0.02%
2018/02/12	5	165.40	3	163.67	163.00	2	9,741	0.02%
2018/02/09	31	164.94	37	157.54	166.50	-6	9,775	-0.06%
2018/02/08	5	168.00	0	0.00	169.00	5	9,733	0.05%
2018/02/07	8	176.56	1	181.00	172.00	7	9,799	0.07%
2018/02/06	26	177.50	15	172.80	171.50	11	9,958	0.11%
2018/02/05	8	190.25	2	190.00	190.00	6	9,950	0.06%
2018/02/02	7	205.64	6	202.00	202.00	1	10,153	0.01%
2018/02/01	9	217.17	8	213.25	210.50	1	10,531	0.01%
2018/01/31	5	214.60	4	216.75	217.00	1	10,678	0.01%
2018/01/30	6	219.83	8	216.25	214.00	-2	10,762	-0.02%
2018/01/29	11	215.64	17.1	216.22	218.00	-6.1	10,715	-0.06%
2018/01/26	4	204.63	0	0.00	204.00	4	10,589	0.04%
2018/01/25	10	206.20	24	207.06	202.50	-14	10,655	-0.13%
2018/01/24	3	198.83	5	200.80	204.00	-2	10,599	-0.02%
2018/01/23	11	200.73	13	198.77	197.50	-2	10,539	-0.02%
2018/01/22	26	184.33	4	189.00	195.00	22	10,463	0.21%
2018/01/19	7	188.79	5	184.90	184.50	2	10,350	0.02%
2018/01/18	13	195.23	6	190.83	190.00	7	10,387	0.07%
2018/01/17	2	195.25	0	0.00	193.50	2	10,416	0.02%
2018/01/16	2	201.50	5	198.80	200.00	-3	10,480	-0.03%
2018/01/15	3	195.00	2	195.00	195.00	1	10,543	0.01%
2018/01/12	14	194.89	0	0.00	194.50	14	10,864	0.13%
2018/01/11	1	194.00	0	0.00	193.00	1	11,020	0.01%
2018/01/10	3	193.67	0	0.00	192.00	3	11,461	0.03%
2018/01/09	4	203.75	5	204.60	200.00	-1	11,546	-0.01%
2018/01/08	4	208.38	4	207.75	207.00	0	11,654	0.00%
2018/01/05	5.1	203.00	9	202.39	201.50	-4	11,537	-0.03%
2018/01/04	2	200.25	3	198.50	198.50	-1	11,535	-0.01%
2018/01/03	3	203.50	2	201.75	201.00	1	11,597	0.01%
2018/01/02	1	199.00	0	0.00	198.50	1	11,683	0.01%