可成 (2474)-華南永昌-大安券商分點個股進出

台股 » 個股 » 可成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

可成

(2474)

可現股當沖

股價
218.5
漲跌
▼1.5
漲幅
-0.68%
成交量
6,757張
產業
上市其他電子類股
1228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

可成 (2474)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0.1	221.50	0	0.00	220.00	0.1	2,817	0.00%
2024/05/16	0	0.00	1	233.00	232.50	-1	2,714	-0.04%
2024/05/14	1	231.00	0	0.00	230.00	1	2,660	0.04%
2024/05/13	2	224.50	24	229.85	229.50	-22	2,620	-0.84%
2024/05/10	10	220.45	0	0.00	222.00	10	2,542	0.39%
2024/05/06	0.1	221.00	0	219.50	220.50	0.1	2,452	0.00%
2024/05/02	0	0.00	60	220.00	219.00	-60	2,410	-2.49%
2024/04/30	0	0.00	20	216.90	218.00	-20	2,377	-0.84%
2024/04/29	0	0.00	63	214.46	216.00	-63	2,374	-2.65%
2024/04/18	0.1	207.50	0	0.00	208.00	0.1	2,265	0.00%
2024/04/16	0	207.00	5	207.50	205.00	-5	2,233	-0.22%
2024/04/15	0	0.00	0	208.00	207.00	0	2,201	0.00%
2024/04/11	0	208.00	0	0.00	208.00	0	2,210	0.00%
2024/04/08	0	210.00	0	0.00	211.00	0	2,208	0.00%
2024/03/27	0.1	212.00	0	0.00	213.50	0.1	2,060	0.00%
2024/03/20	0	0.00	9	218.06	216.50	-9	2,246	-0.40%
2024/03/15	0	0.00	7.1	213.95	215.00	-7.1	2,136	-0.33%
2024/03/13	0	0.00	15.7	209.70	208.50	-15.7	2,052	-0.76%
2024/03/12	3	200.67	4	204.25	206.00	-1	2,062	-0.05%
2024/03/11	4	198.88	0	198.00	199.00	4	2,041	0.20%
2024/03/08	1	196.50	0	0.00	197.50	1	2,065	0.05%
2024/03/05	0	199.50	3	199.50	199.00	-3	2,235	-0.13%
2024/03/04	0	0.00	4	197.63	198.50	-4	2,275	-0.18%
2024/02/29	0	0.00	10	196.00	197.00	-10	2,429	-0.41%
2024/02/27	1	197.00	0	0.00	195.50	1	2,486	0.04%
2024/02/26	0	0.00	1	197.00	195.50	-1	2,518	-0.04%
2024/02/23	1	196.50	10	199.10	196.50	-9	2,548	-0.35%
2024/02/19	0	0.00	1	200.00	199.50	-1	2,641	-0.04%
2024/02/15	0.1	192.00	0	0.00	196.00	0.1	2,680	0.00%
2024/02/05	0	193.50	0	0.00	193.50	0	2,684	0.00%
2024/02/01	0	194.00	0	0.00	196.00	0	2,732	0.00%
2024/01/31	0	0.00	5	195.50	194.50	-5	2,729	-0.18%
2024/01/26	0	194.00	0	0.00	195.50	0	2,718	0.00%
2024/01/24	2	194.25	0	0.00	195.50	2	2,722	0.07%
2024/01/23	5	195.00	0	0.00	193.50	5	2,724	0.18%
2024/01/19	0	198.00	1	199.50	199.50	-1	2,714	-0.04%
2024/01/16	0	0.00	2	200.00	200.50	-2	2,660	-0.08%
2024/01/15	0	0.00	1	200.00	200.00	-1	2,646	-0.04%
2024/01/12	0.1	197.00	1	198.50	198.00	-0.9	2,662	-0.03%
2024/01/11	0	0.00	1	197.50	198.00	-1	2,659	-0.04%
2024/01/08	0	197.00	1	198.50	199.00	-1	2,727	-0.04%
2024/01/05	0	0.00	1.7	197.59	197.00	-1.7	2,727	-0.06%
2023/12/29	0.3	193.50	0.1	194.00	194.00	0.2	2,730	0.01%
2023/12/28	0	0.00	2	195.50	195.50	-2	2,741	-0.07%
2023/12/27	1	194.50	0	0.00	194.00	1	2,734	0.04%
2023/12/21	0	188.00	0	0.00	189.00	0	2,689	0.00%
2023/12/08	0	0.00	0	186.00	184.50	0	2,445	0.00%
2023/12/07	2	185.00	0	0.00	183.50	2	2,462	0.08%
2023/12/06	0	194.50	0	0.00	192.50	0	2,446	0.00%
2023/12/04	0	0.00	0.1	197.00	195.00	-0.1	2,454	0.00%
2023/11/30	0	198.00	0	0.00	194.50	0	2,436	0.00%
2023/11/27	5	197.00	0	0.00	196.00	5	2,280	0.22%
2023/11/22	0	0.00	1	197.00	196.00	-1	2,151	-0.05%
2023/11/21	0	0.00	0	195.50	196.00	0	2,123	0.00%
2023/11/20	5	191.50	0	0.00	194.00	5	2,080	0.24%
2023/11/17	0	0.00	2	191.00	191.50	-2	2,043	-0.10%
2023/11/13	1	189.00	0	187.50	187.50	1	2,036	0.05%
2023/11/10	0	0.00	1	186.00	187.50	-1	2,037	-0.05%
2023/11/06	0	0.00	1	184.50	184.00	-1	2,073	-0.05%
2023/11/01	1	181.50	0	0.00	181.00	1	2,108	0.05%
2023/10/30	0	0.00	1	184.50	183.50	-1	2,124	-0.05%
2023/10/25	0	0.00	1	182.50	182.00	-1	2,136	-0.05%
2023/10/24	0	182.00	0	0.00	181.50	0	2,153	0.00%
2023/10/23	1	181.50	0	0.00	181.50	1	2,149	0.05%
2023/10/20	1	181.50	0	0.00	182.50	1	2,146	0.05%
2023/10/19	0	0.00	5	185.50	185.00	-5	2,172	-0.23%
2023/10/17	5	184.50	1	184.50	183.50	4	2,208	0.18%
2023/10/13	0	0.00	0	185.50	185.50	0	2,259	0.00%
2023/10/05	0	182.50	0	0.00	184.00	0	2,227	0.00%
2023/10/04	1	181.50	0	0.00	182.50	1	2,225	0.04%
2023/10/02	0	0.00	1	184.50	183.50	-1	2,222	-0.04%
2023/09/19	0	0.00	3	184.33	183.50	-3	2,321	-0.13%
2023/09/15	0	182.00	0	0.00	182.00	0	2,366	0.00%
2023/09/14	0	0.00	1	182.50	182.50	-1	2,321	-0.04%
2023/09/13	0	182.50	0	0.00	180.50	0	2,333	0.00%
2023/09/11	0	0.00	0.1	180.00	179.50	-0.1	2,374	-0.01%
2023/09/07	0	180.50	0	0.00	180.50	0	2,359	0.00%
2023/09/01	0	179.50	0	0.00	180.00	0	2,262	0.00%
2023/08/30	0	0.00	2	172.25	177.00	-2	2,125	-0.09%
2023/08/28	0	0.00	4	170.25	171.00	-4	2,076	-0.19%
2023/08/24	1	168.00	0	0.00	168.00	1	2,108	0.05%
2023/08/22	0	167.50	0	0.00	167.50	0	2,117	0.00%
2023/08/17	5	167.00	6	167.00	167.50	-1	2,095	-0.05%
2023/08/16	0.6	170.50	2.7	170.37	170.00	-2.1	2,082	-0.10%
2023/08/14	0	172.50	0	0.00	172.50	0	2,073	0.00%
2023/08/11	3	172.68	0	0.00	172.50	3	2,075	0.15%
2023/08/10	0.1	176.50	0	0.00	176.50	0.1	2,037	0.00%
2023/08/04	0	0.00	2	173.50	174.00	-2	2,013	-0.10%
2023/08/02	0.1	175.00	0	0.00	174.00	0.1	2,005	0.00%
2023/07/31	2.1	173.79	3	173.83	173.50	-0.9	1,991	-0.05%
2023/07/28	1	175.03	0	0.00	175.00	1	1,978	0.05%
2023/07/26	5	176.60	0	0.00	176.50	5	1,954	0.26%
2023/07/25	1	176.00	0	0.00	176.00	1	1,956	0.05%
2023/07/24	0	174.50	0	0.00	176.00	0	1,953	0.00%
2023/07/21	1	174.57	0	0.00	174.50	1	1,905	0.05%
2023/07/18	6	180.33	0	0.00	181.00	6	1,760	0.34%
2023/07/17	0	175.00	0	0.00	174.00	0	1,711	0.00%
2023/07/13	5	176.50	0	0.00	175.50	5	1,731	0.29%
2023/07/10	1	171.04	0	0.00	171.50	1	1,698	0.06%
2023/07/06	3.1	173.53	0	0.00	173.00	3.1	1,706	0.18%
2023/07/05	0	0.00	1	176.50	176.50	-1	1,670	-0.06%
2023/07/03	0.1	175.50	0	0.00	174.00	0.1	1,652	0.01%
2023/06/30	0.1	179.50	0	0.00	175.50	0.1	1,657	0.01%
2023/06/29	1	180.00	0	0.00	179.50	1	1,641	0.06%
2023/06/28	2	190.50	0	0.00	190.00	2	1,581	0.13%
2023/06/26	1.1	191.40	0	0.00	189.50	1.1	1,513	0.07%
2023/06/14	0.1	194.00	0	0.00	190.00	0.1	1,441	0.01%
2023/06/13	0	0.00	2	194.25	194.00	-2	1,482	-0.13%
2023/06/09	0	0.00	1	192.00	190.50	-1	1,543	-0.06%
2023/06/06	0	188.50	0	0.00	188.00	0	1,632	0.00%
2023/06/02	0	0.00	2	189.00	189.50	-2	1,672	-0.12%
2023/06/01	0	0.00	1	186.50	186.50	-1	1,677	-0.06%
2023/05/25	1	186.50	35	186.50	185.50	-34	1,840	-1.85%
2023/05/24	0	0.00	1	184.50	185.00	-1	1,845	-0.05%
2023/05/23	0.1	188.00	0	0.00	188.00	0.1	1,822	0.01%
2023/05/18	5	188.00	0	0.00	188.50	5	1,822	0.27%
2023/05/17	10	187.00	0	0.00	186.50	10	1,822	0.55%
2023/05/15	5	185.50	0	0.00	187.00	5	1,826	0.27%
2023/05/11	1	185.50	0	0.00	185.50	1	1,864	0.05%
2023/05/10	15	185.50	0	0.00	185.50	15	1,910	0.78%
2023/05/05	1	181.50	0	0.00	182.00	1	1,977	0.05%
2023/04/25	1	180.50	0	0.00	179.00	1	2,183	0.05%
2023/04/20	2	181.50	0	0.00	181.50	2	2,220	0.09%
2023/04/19	2	182.25	0	0.00	182.50	2	2,232	0.09%
2023/04/18	0.2	183.00	0	0.00	183.00	0.2	2,215	0.01%
2023/03/29	0.1	189.50	0	0.00	189.00	0.1	2,419	0.00%
2023/03/28	0	0.00	1	190.00	189.00	-1	2,517	-0.04%
2023/03/24	0	0.00	10	189.00	189.50	-10	2,789	-0.36%
2023/03/22	0.1	188.50	0	0.00	189.00	0.1	2,863	0.00%
2023/03/08	0	0.00	1	186.50	187.50	-1	3,262	-0.03%
2023/03/01	0	0.00	1	186.50	186.00	-1	3,490	-0.03%
2023/02/24	5	184.50	1	185.00	184.50	4	3,493	0.11%
2023/02/16	2	188.50	0	189.00	189.00	2	3,650	0.05%
2023/02/15	0	0.00	1.1	187.95	188.00	-1.1	3,700	-0.03%
2023/02/14	0	0.00	1	188.00	188.50	-1	3,762	-0.03%
2023/02/13	1	188.00	0	0.00	187.50	1	3,809	0.03%
2023/02/10	0	0.00	0.1	187.50	188.00	-0.1	3,830	0.00%
2023/02/09	0	0.00	1	185.00	186.00	-1	3,798	-0.03%
2023/02/08	1	184.50	0	0.00	185.00	1	3,800	0.03%
2023/02/01	10	183.00	10.1	184.51	185.50	-0.1	3,735	0.00%
2023/01/31	1	177.00	0	0.00	178.00	1	3,678	0.03%
2023/01/30	0	0.00	3	178.33	178.00	-3	3,694	-0.08%
2023/01/16	0	0.00	1	176.00	175.50	-1	3,744	-0.03%
2023/01/12	1	174.00	0	0.00	173.50	1	3,794	0.03%
2023/01/11	0	0.00	0.1	176.00	176.00	-0.1	3,826	0.00%
2023/01/10	1	175.50	0	0.00	177.50	1	3,835	0.03%
2023/01/06	0	171.50	0	0.00	171.50	0	3,857	0.00%
2022/12/29	0	0.00	4	168.50	169.00	-4	3,959	-0.10%
2022/12/22	4	168.00	1	172.00	172.00	3	4,009	0.07%
2022/12/19	2	169.00	0	0.00	169.00	2	3,767	0.05%
2022/12/16	0	0.00	1	173.00	172.00	-1	3,645	-0.03%
2022/12/14	0	0.00	2	175.00	175.50	-2	3,570	-0.06%
2022/12/13	0	0.00	3	174.83	173.00	-3	3,528	-0.09%
2022/12/05	4	175.50	0	0.00	176.00	4	3,351	0.12%
2022/12/01	4	179.00	0	0.00	177.00	4	3,222	0.12%
2022/11/29	0	0.00	2	179.50	181.00	-2	3,057	-0.07%
2022/11/25	2	177.00	0	0.00	180.00	2	3,059	0.07%
2022/11/24	1.1	178.05	1.2	179.38	180.50	-0.1	3,127	0.00%
2022/11/23	0.1	179.00	0	0.00	180.00	0.1	3,153	0.00%
2022/11/22	1.1	178.50	0	0.00	179.50	1.1	3,159	0.03%
2022/11/21	1.2	181.83	1	182.00	182.00	0.2	3,135	0.01%
2022/11/18	1.1	184.09	0.1	184.00	184.00	1	3,098	0.03%
2022/11/17	0.1	187.00	1	187.46	187.50	-0.9	3,099	-0.03%
2022/11/15	0	0.00	1	187.00	187.50	-1	3,069	-0.03%
2022/11/11	0	0.00	1	179.50	180.00	-1	2,974	-0.03%
2022/11/10	0	0.00	5	179.00	180.00	-5	2,956	-0.17%
2022/11/09	0	0.00	1	176.00	176.50	-1	2,927	-0.03%
2022/11/08	0	0.00	3	174.50	174.50	-3	2,891	-0.10%
2022/11/07	0	0.00	5	172.90	173.50	-5	2,893	-0.17%
2022/11/03	0	0.00	3	171.50	172.50	-3	2,946	-0.10%
2022/11/02	1	170.50	0	0.00	172.00	1	3,003	0.03%
2022/11/01	1	171.00	6	171.00	171.00	-5	2,992	-0.17%
2022/10/28	1	166.50	7	168.29	167.00	-6	2,960	-0.20%
2022/10/27	2	165.00	0	0.00	167.50	2	2,949	0.07%
2022/10/26	1	161.50	8	162.63	164.50	-7	2,938	-0.24%
2022/10/25	0	0.00	4	162.50	162.50	-4	2,907	-0.14%
2022/10/24	16	166.28	0	0.00	164.50	16	2,886	0.55%
2022/10/21	5	169.40	0	0.00	169.00	5	2,835	0.18%
2022/10/19	2	170.50	0	0.00	170.50	2	2,819	0.07%
2022/10/18	1	170.50	0	0.00	171.00	1	2,778	0.04%
2022/10/13	0	0.00	1	169.50	168.50	-1	2,804	-0.04%
2022/10/12	2	168.50	1	170.00	168.00	1	2,807	0.04%
2022/10/11	2	169.50	0	0.00	169.50	2	2,813	0.07%
2022/10/07	1	172.00	0	0.00	172.50	1	2,799	0.04%
2022/10/06	0	0.00	1	172.50	174.00	-1	2,834	-0.04%
2022/09/29	0	0.00	1	170.00	171.00	-1	2,792	-0.04%
2022/09/27	0	0.00	0.1	170.59	171.00	-0.1	2,798	0.00%
2022/09/22	1	168.50	0	0.00	171.00	1	2,779	0.04%
2022/09/21	2	172.25	1	175.00	172.00	1	2,742	0.04%
2022/09/16	0	0.00	1	173.00	172.50	-1	2,737	-0.04%
2022/09/15	0	0.00	1	174.00	173.00	-1	2,711	-0.04%
2022/09/14	0	0.00	1	170.00	171.00	-1	2,709	-0.04%
2022/09/08	0	0.00	1	166.50	169.00	-1	2,759	-0.04%
2022/09/07	0	0.00	20	167.00	166.00	-20	2,761	-0.72%
2022/09/06	2	166.00	0	0.00	164.50	2	2,749	0.07%
2022/09/05	2	170.50	0	0.00	169.50	2	2,714	0.07%
2022/09/02	1	182.00	0	0.00	181.00	1	2,647	0.04%
2022/09/01	0	0.00	2	183.50	183.50	-2	2,602	-0.08%
2022/08/31	0	0.00	10	181.00	185.50	-10	2,556	-0.39%
2022/08/30	0	0.00	2	184.50	183.00	-2	2,481	-0.08%
2022/08/29	1	180.00	0	0.00	181.00	1	2,450	0.04%
2022/08/26	0	0.00	1	182.00	183.00	-1	2,481	-0.04%
2022/08/25	0	0.00	1	181.00	180.50	-1	2,548	-0.04%
2022/08/23	0.1	179.00	0	0.00	178.50	0.1	2,767	0.00%
2022/08/22	1	179.00	3	178.00	178.00	-2	2,860	-0.07%
2022/08/19	3	178.67	0	0.00	178.00	3	2,917	0.10%
2022/08/17	0	0.00	1	177.00	176.50	-1	3,071	-0.03%
2022/08/16	1	176.50	0.1	178.00	177.50	0.9	3,111	0.03%
2022/08/15	1	175.50	0	0.00	175.00	1	3,122	0.03%
2022/08/12	2	174.75	0	0.00	176.00	2	3,157	0.06%
2022/08/11	2	177.50	0	0.00	176.00	2	3,165	0.06%
2022/08/10	2.1	177.63	0	0.00	175.50	2.1	3,162	0.07%
2022/08/09	1	179.00	2.1	175.49	179.50	-1.1	3,129	-0.03%
2022/08/08	0	0.00	3	169.50	171.00	-3	3,089	-0.10%
2022/08/05	0	0.00	15	170.50	170.50	-15	3,103	-0.48%
2022/08/04	0	0.00	1	168.50	169.50	-1	3,118	-0.03%
2022/07/18	0	0.00	2	168.50	170.00	-2	3,168	-0.06%
2022/07/15	0	0.00	1	169.00	168.00	-1	3,149	-0.03%
2022/07/13	0	0.00	0.1	164.50	163.50	-0.1	3,127	0.00%
2022/07/05	0	0.00	2	162.00	160.00	-2	3,173	-0.06%
2022/06/28	1	167.00	0	0.00	168.00	1	3,202	0.03%
2022/06/27	1	169.00	0	0.00	169.00	1	3,232	0.03%
2022/06/23	2	165.00	0	0.00	165.50	2	3,188	0.06%
2022/06/20	1	164.50	2	162.50	162.50	-1	3,118	-0.03%
2022/06/17	2	164.00	1	164.50	165.00	1	3,111	0.03%
2022/06/16	3	165.67	2	168.50	164.50	1	3,101	0.03%
2022/06/15	0	0.00	1	169.50	166.50	-1	3,150	-0.03%
2022/06/14	1	167.50	2	167.75	168.00	-1	3,174	-0.03%
2022/06/13	1	167.50	0	0.00	167.00	1	3,176	0.03%
2022/06/10	0	0.00	1	168.00	168.00	-1	3,151	-0.03%
2022/06/09	1	172.50	0	0.00	173.00	1	3,123	0.03%
2022/06/08	0	0.00	2	175.00	173.00	-2	3,117	-0.06%
2022/06/06	1.1	173.45	6	172.33	173.50	-4.9	3,026	-0.16%
2022/06/02	1	171.50	1	172.50	171.00	0	2,972	0.00%
2022/06/01	0.1	170.50	0	0.00	170.50	0.1	2,930	0.00%
2022/05/30	1	166.50	0	0.00	166.00	1	2,686	0.04%
2022/05/26	0	0.00	16	163.50	163.50	-16	2,579	-0.62%
2022/05/25	16	161.97	0	0.00	161.50	16	2,684	0.60%
2022/05/24	0	0.00	1.3	163.77	162.50	-1.3	2,612	-0.05%
2022/05/20	0	0.00	1	160.00	159.50	-1	2,517	-0.04%
2022/05/19	0	0.00	1.1	157.59	159.00	-1.1	2,463	-0.04%
2022/05/18	0	0.00	0.3	156.00	157.00	-0.3	2,434	-0.01%
2022/05/17	1	156.00	0	0.00	155.50	1	2,419	0.04%
2022/05/16	0	0.00	0.1	154.50	156.00	-0.1	2,413	0.00%
2022/05/11	1	149.00	0	0.00	148.50	1	2,362	0.04%
2022/05/10	5	155.00	2	154.50	155.50	3	2,294	0.13%
2022/05/06	0	0.00	1	150.50	151.00	-1	2,248	-0.04%
2022/04/11	1	145.02	0	0.00	144.50	1	2,475	0.04%
2022/03/31	0	0.00	1	145.00	144.50	-1	2,379	-0.04%
2022/03/17	0	0.00	2	147.00	147.00	-2	2,440	-0.08%
2022/03/04	4.2	147.01	4	147.00	147.00	0.2	2,571	0.01%
2022/03/02	1	149.50	0	0.00	150.00	1	2,697	0.04%
2022/02/25	1	144.50	1	145.00	143.00	0	2,647	0.00%
2022/02/24	3	149.50	0	0.00	149.00	3	2,525	0.12%
2022/02/23	1	150.50	0	0.00	151.00	1	2,503	0.04%
2022/02/22	0.4	151.00	0	0.00	152.00	0.4	2,498	0.02%
2022/02/16	0	0.00	0	154.50	153.50	0	2,551	0.00%
2022/02/11	0	0.00	2	155.75	156.00	-2	2,547	-0.08%
2022/02/07	1	154.50	0	0.00	155.50	1	2,567	0.04%
2022/01/25	0	156.50	0	0.00	155.50	0	2,534	0.00%
2022/01/20	1	162.00	1	161.50	161.50	0	2,539	0.00%
2022/01/19	1	161.50	0	0.00	161.50	1	2,535	0.04%
2022/01/14	0	0.00	3	159.00	158.00	-3	2,494	-0.12%
2022/01/13	0	0.00	1	160.00	160.50	-1	2,508	-0.04%
2022/01/07	0.1	162.00	0	0.00	162.00	0.1	2,537	0.00%
2022/01/05	1.3	162.38	14	162.54	161.00	-12.7	2,521	-0.50%
2022/01/04	0	0.00	5	158.50	158.50	-5	2,447	-0.20%
2022/01/03	0	0.00	5	157.50	157.50	-5	2,452	-0.20%
2021/12/28	1	158.00	0	0.00	157.50	1	2,506	0.04%
2021/12/24	2	155.50	0	0.00	156.00	2	2,496	0.08%
2021/12/21	3	157.00	0	0.00	157.00	3	2,550	0.12%
2021/12/14	0	0.00	1	154.00	155.00	-1	2,657	-0.04%
2021/12/13	0	0.00	0.2	155.50	155.00	-0.2	2,651	-0.01%
2021/12/08	0.3	153.00	0	0.00	152.50	0.3	2,661	0.01%
2021/12/02	1	149.00	2	149.50	149.00	-1	2,732	-0.04%
2021/12/01	60	151.79	0	0.00	151.50	60	2,709	2.21%
2021/11/30	0	0.00	60	155.00	155.00	-60	2,671	-2.25%
2021/11/25	10	156.00	0	0.00	155.00	10	2,590	0.39%
2021/11/23	11	157.64	0	0.00	156.00	11	2,717	0.40%
2021/11/19	1	161.50	0	0.00	161.00	1	2,729	0.04%
2021/11/18	0	0.00	1	162.50	162.50	-1	2,751	-0.04%
2021/11/17	11	163.50	0	0.00	162.00	11	2,763	0.40%
2021/11/16	1	163.50	6	164.00	164.00	-5	2,759	-0.18%
2021/11/15	9	163.28	3	164.00	164.00	6	2,739	0.22%
2021/11/12	1.1	162.59	0	0.00	163.00	1.1	2,759	0.04%
2021/11/09	0	0.00	10	164.50	165.00	-10	2,770	-0.36%
2021/11/01	2	161.75	0	0.00	163.00	2	2,971	0.07%
2021/10/26	0	0.00	1	165.50	166.00	-1	2,924	-0.03%
2021/10/06	0	0.00	20	161.00	160.50	-20	3,084	-0.65%
2021/09/29	3	167.00	1	168.00	166.00	2	3,035	0.07%
2021/09/28	0	0.00	2	169.00	169.00	-2	3,024	-0.07%
2021/09/27	0	0.00	2	169.00	169.50	-2	3,022	-0.07%
2021/09/24	1	170.00	1	169.50	168.00	0	3,010	0.00%
2021/09/23	0	0.00	14	168.86	170.00	-14	2,998	-0.47%
2021/09/22	2	163.00	0	0.00	163.00	2	2,958	0.07%
2021/09/17	3	165.33	12	165.50	166.00	-9	2,938	-0.31%
2021/09/14	0	0.00	22	158.50	158.50	-22	2,835	-0.78%
2021/09/13	0	0.00	4	158.50	159.00	-4	2,826	-0.14%
2021/09/10	3	158.17	0	0.00	160.50	3	2,814	0.11%
2021/09/08	5	159.00	16	154.81	154.50	-11	2,906	-0.38%
2021/09/07	0	162.00	0	0.00	159.00	0	2,893	0.00%
2021/09/06	0.1	163.50	3	164.33	162.00	-2.9	2,867	-0.10%
2021/09/03	10	164.50	0	0.00	164.00	10	2,891	0.35%
2021/09/02	12.1	164.64	3	164.67	164.50	9.1	2,902	0.31%
2021/09/01	17	167.15	0	0.00	166.50	17	2,899	0.59%
2021/08/31	6	167.08	0	0.00	167.00	6	2,875	0.21%
2021/08/30	1	179.00	5	180.00	179.00	-4	2,765	-0.14%
2021/08/27	1	178.00	1	176.50	177.50	0	2,672	0.00%
2021/08/26	0	0.00	10	176.00	176.00	-10	2,611	-0.38%
2021/08/25	0	0.00	2	177.50	177.50	-2	2,562	-0.08%
2021/08/24	0	0.00	8	176.19	176.50	-8	2,549	-0.31%
2021/08/23	10	174.50	2	174.50	174.50	8	2,521	0.32%
2021/08/20	5	173.70	0	0.00	173.50	5	2,536	0.20%
2021/08/18	2.1	176.57	0	0.00	178.00	2.1	2,606	0.08%
2021/08/17	12	179.29	2	179.25	179.50	10	2,603	0.38%
2021/08/16	0	178.50	2	177.75	178.00	-2	2,589	-0.08%
2021/08/13	0.1	180.00	1	178.00	179.50	-0.9	2,666	-0.03%
2021/08/12	0	0.00	21	180.24	181.50	-21	2,688	-0.78%
2021/08/11	10	174.00	11	176.95	177.50	-1	2,692	-0.04%
2021/08/10	10.5	173.81	3	173.50	173.50	7.5	2,720	0.28%
2021/08/09	15.1	180.17	6	179.00	179.00	9.1	2,714	0.34%
2021/08/06	12	186.92	1	186.00	186.00	11	2,674	0.41%
2021/08/05	3	186.67	0	0.00	187.50	3	2,766	0.11%
2021/08/04	1	187.00	0	0.00	188.00	1	2,880	0.03%
2021/08/03	2	186.50	0	0.00	188.00	2	2,923	0.07%
2021/08/02	0	0.00	0.1	187.50	188.00	-0.1	2,940	0.00%
2021/07/30	0	0.00	10	185.00	185.00	-10	2,968	-0.34%
2021/07/29	10	186.75	0	0.00	186.50	10	3,018	0.33%
2021/07/28	12	186.96	10	186.75	188.00	2	3,042	0.07%
2021/07/23	4	189.38	1	187.00	187.00	3	3,180	0.09%
2021/07/22	1	189.00	0	0.00	189.00	1	3,204	0.03%
2021/07/21	1	190.50	0	0.00	186.00	1	3,234	0.03%
2021/07/20	4	188.00	9	189.22	190.00	-5	3,227	-0.15%
2021/07/19	1	188.00	5	188.40	190.00	-4	3,246	-0.12%
2021/07/15	1	182.50	0	0.00	184.00	1	3,326	0.03%
2021/07/13	1	181.00	1	181.50	182.00	0	3,316	0.00%
2021/07/12	3	181.00	0	0.00	180.00	3	3,371	0.09%
2021/07/09	3	181.00	10	181.50	181.50	-7	3,363	-0.21%
2021/07/06	0	0.00	5	183.00	183.00	-5	3,449	-0.14%
2021/07/05	5	182.00	0	0.00	182.50	5	3,468	0.14%
2021/07/02	1	181.00	1	182.00	181.00	0	3,479	0.00%
2021/07/01	1	181.50	0	0.00	181.00	1	3,490	0.03%
2021/06/29	1	181.00	0	0.00	181.00	1	3,523	0.03%
2021/06/28	2	182.00	0	0.00	183.00	2	3,536	0.06%
2021/06/25	2	183.00	0	0.00	183.00	2	3,600	0.06%
2021/06/24	3	181.50	2	183.00	181.50	1	3,658	0.03%
2021/06/23	7	181.21	0	0.00	182.50	7	3,651	0.19%
2021/06/18	6	178.75	2	181.00	178.50	4	3,687	0.11%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	1	181.00	0	0.00	181.50	1	3,611	0.03%
2021/06/15	3	179.83	0	0.00	179.00	3	3,594	0.08%
2021/06/11	1	179.50	2	180.00	179.50	-1	3,606	-0.03%
2021/06/09	5	177.50	0	0.00	178.00	5	3,606	0.14%
2021/06/08	1	179.00	0	0.00	179.00	1	3,653	0.03%
2021/06/02	0	0.00	1	182.00	183.00	-1	3,743	-0.03%
2021/05/28	0	0.00	2	184.50	183.00	-2	3,802	-0.05%
2021/05/27	0	0.00	5	182.70	180.00	-5	3,798	-0.13%
2021/05/26	2	181.50	0	0.00	182.50	2	3,778	0.05%
2021/05/25	5	181.50	0	0.00	182.00	5	3,778	0.13%
2021/05/21	0	0.00	2	184.00	181.50	-2	3,799	-0.05%
2021/05/19	0	0.00	9	177.56	178.00	-9	3,749	-0.24%
2021/05/18	1	175.50	0	0.00	176.50	1	3,731	0.03%
2021/05/17	2	171.50	0	0.00	171.50	2	3,715	0.05%
2021/05/13	1	173.00	2.3	174.76	175.00	-1.3	3,684	-0.04%
2021/05/12	11	177.82	6	177.67	177.50	5	3,635	0.14%
2021/05/11	0	188.00	0	0.00	186.00	0	3,526	0.00%
2021/05/07	1	190.00	0	0.00	190.50	1	3,565	0.03%
2021/05/06	2	189.50	0	0.00	188.00	2	3,590	0.06%
2021/05/05	0.1	192.50	1	191.50	191.50	-1	3,592	-0.03%
2021/05/04	2	188.00	1	189.00	189.00	1	3,651	0.03%
2021/05/03	2	194.50	10	191.50	191.50	-8	3,608	-0.22%
2021/04/29	2	197.50	2	198.00	197.50	0	3,567	0.00%
2021/04/28	1	198.00	4	197.50	197.50	-3	3,552	-0.08%
2021/04/27	4	199.25	1	199.00	199.00	3	3,638	0.08%
2021/04/26	1	200.50	0	0.00	200.50	1	3,602	0.03%
2021/04/23	4	199.50	0	0.00	201.50	4	3,604	0.11%
2021/04/22	6	202.83	7	201.00	201.00	-1	3,635	-0.03%
2021/04/21	1	206.00	1.5	208.50	207.00	-0.5	3,718	-0.01%
2021/04/16	0	0.00	20	205.88	207.50	-20	3,674	-0.54%
2021/04/15	2	198.25	4	200.00	200.00	-2	3,659	-0.05%
2021/04/14	1	197.50	1	200.50	198.00	0	3,686	0.00%
2021/04/13	0	0.00	2.4	201.17	200.00	-2.4	3,779	-0.06%
2021/04/12	15	202.03	4	204.00	200.50	11	3,814	0.29%
2021/04/09	8	206.69	3	207.00	206.00	5	3,852	0.13%
2021/04/08	0	0.00	10	207.25	209.00	-10	3,845	-0.26%
2021/04/07	19	205.11	1	205.50	206.00	18	3,848	0.47%
2021/04/06	7	208.43	4	207.50	207.50	3	3,878	0.08%
2021/04/01	0	0.00	2	212.00	211.00	-2	3,855	-0.05%
2021/03/31	10	210.00	5	210.90	211.50	5	3,828	0.13%
2021/03/30	0	0.00	16	210.53	212.00	-16	3,799	-0.42%
2021/03/29	0	0.00	11	208.00	207.50	-11	3,743	-0.29%
2021/03/26	0	0.00	5	204.00	204.00	-5	3,699	-0.14%
2021/03/25	13	204.15	0	0.00	203.50	13	3,696	0.35%
2021/03/24	5	206.00	0	0.00	206.50	5	3,674	0.14%
2021/03/23	0	0.00	1	205.50	206.00	-1	3,667	-0.03%
2021/03/18	0	0.00	25	203.80	203.00	-25	3,703	-0.68%
2021/03/17	25	202.16	0	0.00	201.00	25	3,771	0.66%
2021/03/16	11	203.41	0.1	203.50	203.00	10.9	3,822	0.29%
2021/03/15	12	203.04	1	202.50	203.50	11	3,981	0.28%
2021/03/12	2	201.50	6	199.75	201.50	-4	3,967	-0.10%
2021/03/11	0	0.00	12	197.54	197.00	-12	3,961	-0.30%
2021/03/10	19.1	193.85	8	193.00	193.00	11.1	3,914	0.28%
2021/03/09	0	0.00	1	194.00	194.00	-1	3,963	-0.03%
2021/03/08	1.5	192.67	10	192.00	192.00	-8.5	3,989	-0.21%
2021/03/05	5	193.00	0	0.00	193.50	5	4,025	0.12%
2021/03/04	1.1	195.02	0	0.00	194.50	1.1	4,156	0.03%
2021/03/03	0.1	194.50	25	197.18	197.50	-24.9	4,157	-0.60%
2021/03/02	0	0.00	6	194.50	193.00	-6	4,126	-0.15%
2021/02/26	25.1	193.14	5	192.00	192.00	20.1	4,143	0.48%
2021/02/25	0	0.00	2	196.25	197.50	-2	4,078	-0.05%
2021/02/24	0	0.00	2	195.75	195.00	-2	4,090	-0.05%
2021/02/23	1	195.50	27	196.61	196.50	-26	4,103	-0.63%
2021/02/22	2	194.50	3	195.50	194.00	-1	4,076	-0.02%
2021/02/19	5	191.10	0	0.00	193.00	5	4,115	0.12%
2021/02/18	0	0.00	1	194.00	194.00	-1	4,096	-0.02%
2021/02/17	0	0.00	4	193.50	193.50	-4	4,131	-0.10%
2021/02/05	0	0.00	5	190.50	191.50	-5	4,109	-0.12%
2021/02/04	22	191.61	0	0.00	191.50	22	4,155	0.53%
2021/02/03	11	195.86	2	195.50	195.00	9	4,173	0.22%
2021/02/01	1.3	195.52	15	199.00	194.50	-13.8	4,170	-0.33%
2021/01/29	21.1	201.78	4	198.38	198.00	17.1	4,163	0.41%
2021/01/28	5	201.80	19	205.79	205.00	-14	4,105	-0.34%
2021/01/27	2	204.00	5	204.00	205.00	-3	4,082	-0.07%
2021/01/26	28	201.23	9	199.06	199.00	19	4,103	0.46%
2021/01/25	1	204.50	10	204.75	205.00	-9	4,047	-0.22%
2021/01/22	5	202.00	0	0.00	204.00	5	4,061	0.12%
2021/01/21	3.2	202.72	16	203.31	202.00	-12.8	4,123	-0.31%
2021/01/20	28	204.57	17	201.29	200.00	11	4,183	0.26%
2021/01/19	2	208.25	0	0.00	208.00	2	4,082	0.05%
2021/01/18	23.1	209.08	1	208.00	208.00	22.1	4,147	0.53%
2021/01/15	27.1	212.54	8	215.50	210.50	19.1	4,335	0.44%
2021/01/14	10	215.75	34	216.03	215.50	-24	4,296	-0.56%
2021/01/13	4	208.25	10	208.30	208.00	-6	4,158	-0.14%
2021/01/12	9	205.83	6	206.08	206.00	3	4,145	0.07%
2021/01/11	23	208.13	0.2	207.50	208.00	22.8	4,129	0.55%
2021/01/08	0	0.00	3	211.33	210.50	-3	4,222	-0.07%
2021/01/07	1	210.00	10	209.50	210.00	-9	4,180	-0.22%
2021/01/06	3	207.33	130	208.75	208.00	-127	4,149	-3.06%	大賣/鉅額交易
2021/01/05	42	205.40	0	0.00	203.50	42	4,051	1.04%
2021/01/04	11	208.27	1	207.50	207.50	10	4,013	0.25%
2020/12/31	39	206.00	0	0.00	206.00	39	3,966	0.98%
2020/12/30	51	205.93	0	0.00	206.00	51	3,996	1.28%
2020/12/29	0	0.00	26	204.98	204.50	-26	4,050	-0.64%
2020/12/28	0	0.00	0.1	202.00	202.00	-0.1	4,093	0.00%
2020/12/24	0.2	202.00	17	202.00	201.50	-16.8	4,330	-0.39%
2020/12/22	21	199.69	6	202.00	198.00	15	4,386	0.34%
2020/12/21	16	200.47	2.6	199.35	200.50	13.4	4,421	0.30%
2020/12/18	0	0.00	8	203.00	203.50	-8	4,479	-0.18%
2020/12/17	2	202.00	0	0.00	202.00	2	4,550	0.04%
2020/12/16	0.1	200.00	18	201.11	202.00	-17.9	4,641	-0.39%
2020/12/15	13	198.31	3	200.00	197.50	10	4,664	0.21%
2020/12/14	8	201.13	0	0.00	201.50	8	4,623	0.17%
2020/12/11	11.1	200.95	0	0.00	201.50	11.1	4,656	0.24%
2020/12/10	16	203.88	3	205.67	202.50	13	4,595	0.28%
2020/12/09	2.1	204.83	39.2	204.06	207.50	-37.1	4,560	-0.81%
2020/12/08	7	196.07	1	196.00	196.50	6	4,417	0.14%
2020/12/07	9	195.11	1	195.50	196.00	8	4,480	0.18%
2020/12/04	1.1	197.54	1	197.00	197.50	0.1	4,467	0.00%
2020/12/03	1.2	195.50	6	195.17	195.50	-4.8	4,459	-0.11%
2020/12/02	0	0.00	20	194.13	194.00	-20	4,461	-0.45%
2020/12/01	0.1	191.50	0	0.00	191.50	0.1	4,483	0.00%
2020/11/30	12.1	192.31	2.9	194.10	188.00	9.2	4,576	0.20%
2020/11/27	5	193.50	0	0.00	194.50	5	4,532	0.11%
2020/11/26	0.2	194.50	0	0.00	194.50	0.2	4,583	0.00%
2020/11/24	1.1	192.45	0	0.00	191.50	1.1	4,732	0.02%
2020/11/23	1	193.00	5	192.40	192.00	-4	4,897	-0.08%
2020/11/20	1	192.00	0	0.00	193.00	1	4,947	0.02%
2020/11/19	0	0.00	14	191.46	192.00	-14	5,000	-0.28%
2020/11/18	4.2	193.72	12	193.88	191.50	-7.8	5,126	-0.15%
2020/11/16	1.1	190.00	12	190.92	189.00	-10.9	5,641	-0.19%
2020/11/13	1	189.00	0	0.00	191.00	1	6,038	0.02%
2020/11/12	3	188.67	23.2	190.40	190.50	-20.2	6,195	-0.33%
2020/11/11	0	0.00	10	187.50	187.50	-10	6,293	-0.16%
2020/11/10	1	187.50	0	0.00	187.50	1	6,444	0.02%
2020/11/09	0	0.00	1	186.00	185.50	-1	6,454	-0.02%
2020/11/06	0	0.00	0	186.00	186.00	0	6,505	0.00%
2020/11/05	0	0.00	12.5	185.04	185.00	-12.5	6,552	-0.19%
2020/11/04	30	184.15	1	184.50	183.50	29	6,679	0.43%
2020/11/03	0	0.00	11	184.41	185.50	-11	6,727	-0.16%
2020/11/02	0.3	180.50	1	179.00	179.00	-0.7	6,664	-0.01%
2020/10/30	1	183.00	0	0.00	180.50	1	6,658	0.02%
2020/10/29	0	0.00	44	180.60	184.00	-44	6,667	-0.66%
2020/10/28	2.1	181.26	2	181.00	181.00	0.1	6,613	0.00%
2020/10/27	0	182.50	0	0.00	183.50	0	6,557	0.00%
2020/10/26	14	183.11	0	0.00	182.50	14	6,580	0.21%
2020/10/23	22	187.25	11	187.36	187.00	11	6,622	0.17%
2020/10/22	10	181.50	6	177.33	181.50	4	6,490	0.06%
2020/10/21	1	179.00	0	0.00	177.00	1	6,576	0.02%
2020/10/20	15	180.00	0	0.00	180.00	15	6,650	0.23%
2020/10/19	1	182.00	0	0.00	181.50	1	6,772	0.01%
2020/10/16	3	181.00	22	183.05	181.00	-19	6,840	-0.28%
2020/10/15	0	0.00	2	177.75	177.50	-2	6,731	-0.03%
2020/10/13	0	0.00	4	180.50	180.00	-4	6,748	-0.06%
2020/10/12	0	0.00	15	179.50	180.00	-15	6,766	-0.22%
2020/10/08	28	179.23	3	180.00	178.00	25	6,775	0.37%
2020/10/07	2	180.50	1	178.50	179.50	1	6,816	0.01%
2020/10/06	1	181.00	1	177.00	177.50	0	6,855	0.00%
2020/10/05	9	180.39	4	182.00	180.00	5	6,824	0.07%
2020/09/30	2	181.00	2	181.75	181.50	0	6,796	0.00%
2020/09/29	1	176.00	3	178.00	175.50	-2	6,651	-0.03%
2020/09/28	0	0.00	1	177.00	176.50	-1	6,667	-0.01%
2020/09/25	1	177.00	0	0.00	176.00	1	6,681	0.01%
2020/09/24	2	176.00	6	175.58	175.50	-4	6,712	-0.06%
2020/09/23	2	178.75	12	177.96	178.00	-10	6,884	-0.15%
2020/09/22	3	177.50	19	175.63	180.00	-16	6,864	-0.23%
2020/09/21	28	180.36	1	181.00	179.50	27	6,829	0.40%
2020/09/18	1	186.00	0	0.00	185.00	1	6,790	0.01%
2020/09/17	2	186.75	3	187.00	186.00	-1	6,779	-0.01%
2020/09/16	1	191.50	0	0.00	187.50	1	6,786	0.01%
2020/09/14	9	191.00	0	0.00	190.00	9	6,804	0.13%
2020/09/11	0	0.00	1	187.50	188.50	-1	6,809	-0.01%
2020/09/10	0	0.00	1	185.00	185.00	-1	6,815	-0.01%
2020/09/09	4	187.75	0	0.00	188.00	4	6,772	0.06%
2020/09/07	27	190.96	0	0.00	189.50	27	6,843	0.39%
2020/09/03	3	195.33	1	194.50	194.50	2	6,866	0.03%
2020/09/02	0	0.00	3	204.00	204.00	-3	6,779	-0.04%
2020/09/01	0	0.00	6	203.67	203.50	-6	6,708	-0.09%
2020/08/31	13	201.69	0	0.00	200.50	13	6,736	0.19%
2020/08/28	2	207.50	5	206.80	207.50	-3	6,656	-0.05%
2020/08/27	13	208.08	11	206.18	204.00	2	6,657	0.03%
2020/08/26	3	210.00	10	213.75	213.00	-7	6,517	-0.11%
2020/08/25	10	210.85	14	210.39	212.00	-4	6,506	-0.06%
2020/08/24	10.1	208.54	25	208.42	212.00	-14.9	6,472	-0.23%
2020/08/21	10	201.50	22	203.68	203.50	-12	6,383	-0.19%
2020/08/20	13	193.77	31	193.16	190.50	-18	6,162	-0.29%
2020/08/19	19	196.87	102	194.63	196.00	-83	5,991	-1.39%	大賣/
2020/08/17	55	202.29	15	206.33	206.00	40	5,675	0.70%
2020/08/14	32	205.63	0	0.00	206.00	32	5,686	0.56%
2020/08/13	28	213.57	0	0.00	210.50	28	5,613	0.50%
2020/08/12	8	219.31	0	0.00	219.00	8	5,468	0.15%
2020/08/11	40	224.00	6	223.67	221.00	34	5,507	0.62%
2020/08/10	1	227.00	12	226.42	226.00	-11	5,475	-0.20%
2020/08/07	2	223.50	23	224.70	226.50	-21	5,472	-0.38%
2020/08/06	16	220.66	0	0.00	220.50	16	5,391	0.30%
2020/08/05	16	218.09	0	0.00	218.00	16	5,351	0.30%
2020/08/04	16	217.28	0	0.00	219.00	16	5,357	0.30%
2020/08/03	5	216.50	2	217.50	216.50	3	5,389	0.06%
2020/07/31	5	216.00	4	216.25	216.00	1	5,375	0.02%
2020/07/30	5	215.50	10	216.00	216.00	-5	5,383	-0.09%
2020/07/29	9	216.67	2	218.00	215.00	7	5,397	0.13%
2020/07/28	8	217.75	30	218.08	215.50	-22	5,419	-0.41%
2020/07/27	7	212.00	15	216.17	211.50	-8	5,369	-0.15%
2020/07/24	11	215.00	23	214.83	215.00	-12	5,313	-0.23%
2020/07/23	18	220.33	0	0.00	220.00	18	5,207	0.35%
2020/07/22	27	222.94	0	0.00	222.50	27	5,142	0.53%
2020/07/21	11	226.09	1	226.00	225.00	10	5,036	0.20%
2020/07/20	5	226.30	0	0.00	227.50	5	4,999	0.10%
2020/07/17	2	228.50	1	228.50	228.50	1	5,045	0.02%
2020/07/16	1	231.00	1	231.00	231.00	0	5,084	0.00%
2020/07/15	24	230.88	0	0.00	230.00	24	5,132	0.47%
2020/07/14	15	232.27	1	231.50	232.00	14	5,200	0.27%
2020/07/13	2	234.00	20	232.13	235.00	-18	5,282	-0.34%
2020/07/10	22	227.07	0	0.00	226.00	22	5,342	0.41%
2020/07/09	0	0.00	4	234.00	232.00	-4	5,347	-0.07%
2020/07/08	10	231.50	2	231.75	231.00	8	5,374	0.15%
2020/07/07	2	232.00	6	232.83	231.50	-4	5,364	-0.07%
2020/07/06	2	232.75	22	232.73	234.00	-20	5,406	-0.37%
2020/07/03	2	229.50	0	0.00	229.00	2	5,406	0.04%
2020/07/02	11	230.45	5	230.60	230.50	6	5,430	0.11%
2020/07/01	34	233.19	43	233.27	231.00	-9	5,437	-0.17%
2020/06/29	8	218.63	0	0.00	218.50	8	5,415	0.15%
2020/06/24	6	222.17	0	0.00	222.50	6	5,392	0.11%
2020/06/23	1	223.50	0	0.00	222.50	1	5,458	0.02%
2020/06/22	6	222.25	0	0.00	223.00	6	5,473	0.11%
2020/06/19	1	224.00	0	0.00	222.50	1	5,531	0.02%
2020/06/17	1	223.00	2	222.50	222.00	-1	5,577	-0.02%
2020/06/16	0	0.00	1	223.00	223.00	-1	5,651	-0.02%
2020/06/12	5	217.00	5	218.00	219.00	0	5,794	0.00%
2020/06/11	5	225.90	10	225.50	225.00	-5	5,810	-0.09%
2020/06/04	2	224.00	6	225.25	226.00	-4	5,924	-0.07%
2020/06/03	2	219.00	4	219.50	219.50	-2	5,886	-0.03%
2020/06/02	2	219.50	0.2	220.00	220.00	1.8	5,852	0.03%
2020/06/01	8	220.19	5	221.00	219.50	3	5,872	0.05%
2020/05/29	2	217.25	0	0.00	218.00	2	5,901	0.03%
2020/05/28	1	216.50	0	0.00	216.00	1	5,883	0.02%
2020/05/27	10	217.00	8	217.94	216.50	2	5,931	0.03%
2020/05/26	1	216.00	6	215.00	217.50	-5	5,966	-0.08%
2020/05/25	9	209.00	11	209.95	212.00	-2	5,907	-0.03%
2020/05/22	21.1	207.22	0	0.00	205.00	21.1	5,875	0.36%
2020/05/21	1.1	213.09	0	0.00	211.00	1.1	5,811	0.02%
2020/05/20	9	217.22	0	0.00	217.50	9	5,877	0.15%
2020/05/19	2	223.00	0	0.00	224.00	2	5,891	0.03%
2020/05/18	6	225.83	1	231.50	224.00	5	5,898	0.08%
2020/05/15	9	233.33	2	232.50	232.50	7	5,845	0.12%
2020/05/14	5	237.80	5.1	234.49	232.50	-0.1	5,854	0.00%
2020/05/13	0	0.00	2	238.75	239.50	-2	5,811	-0.03%
2020/05/12	1	237.00	0	0.00	236.00	1	5,780	0.02%
2020/05/11	2	242.00	1	243.50	241.00	1	5,804	0.02%
2020/05/08	0	0.00	7	241.00	241.50	-7	5,773	-0.12%
2020/05/07	5	234.00	1	235.00	235.00	4	5,743	0.07%
2020/05/05	0	0.00	5	235.00	235.00	-5	5,748	-0.09%
2020/04/30	3	227.33	0	0.00	228.00	3	5,718	0.05%
2020/04/29	1	229.00	1	230.50	228.00	0	5,723	0.00%
2020/04/27	1	222.00	1	224.00	225.00	0	5,881	0.00%
2020/04/24	1	220.50	1	220.50	219.50	0	5,937	0.00%
2020/04/23	1	216.50	3	218.00	220.00	-2	5,960	-0.03%
2020/04/22	2	210.50	0	0.00	213.50	2	6,008	0.03%
2020/04/21	0	0.00	1	219.00	215.50	-1	5,967	-0.02%
2020/04/20	10	220.50	2	219.00	221.50	8	5,937	0.13%
2020/04/17	2	218.75	8	217.69	217.00	-6	5,943	-0.10%
2020/04/16	6	217.75	1	217.50	217.00	5	5,877	0.09%
2020/04/15	2	214.00	53	209.34	213.50	-51	5,769	-0.88%
2020/04/09	1	206.50	0	0.00	200.50	1	5,638	0.02%
2020/04/08	0	0.00	2	203.50	204.00	-2	5,592	-0.04%
2020/04/07	1	202.50	2	203.50	202.50	-1	5,632	-0.02%
2020/04/01	0	0.00	1	201.00	201.50	-1	5,644	-0.02%
2020/03/31	0.1	195.00	0	0.00	195.50	0.1	5,544	0.00%
2020/03/30	0	0.00	1	191.00	191.50	-1	5,392	-0.02%
2020/03/27	1	194.50	0	0.00	191.00	1	5,363	0.02%
2020/03/26	1	196.00	1	191.50	196.50	0	5,256	0.00%
2020/03/25	2	199.25	1	195.00	195.00	1	5,234	0.02%
2020/03/20	1	188.50	1	185.50	188.00	0	5,125	0.00%
2020/03/19	2	188.75	7	179.57	177.00	-5	5,086	-0.10%
2020/03/18	6	194.42	5	194.90	192.00	1	5,057	0.02%
2020/03/17	4	187.63	0	0.00	188.50	4	5,211	0.08%
2020/03/16	4	192.50	1	188.00	187.00	3	5,202	0.06%
2020/03/13	25	182.00	4	182.50	190.50	21	5,199	0.40%
2020/03/12	25	208.00	1	201.00	201.00	24	5,082	0.47%
2020/03/11	10	222.00	1	221.50	220.50	9	5,081	0.18%
2020/03/10	3	228.00	1	226.00	227.50	2	5,072	0.04%
2020/03/09	2	229.00	5	229.00	225.50	-3	5,086	-0.06%
2020/03/04	0	0.00	3	239.17	237.50	-3	5,247	-0.06%
2020/03/02	3	237.00	1	234.00	234.00	2	5,315	0.04%
2020/02/27	2	241.25	1	238.00	237.00	1	5,328	0.02%
2020/02/26	0	0.00	3	249.33	250.00	-3	5,360	-0.06%
2020/02/25	6	255.33	15	254.53	253.50	-9	5,350	-0.17%
2020/02/24	4	259.50	7	260.07	260.00	-3	5,320	-0.06%
2020/02/21	1	260.00	17	261.71	258.00	-16	5,321	-0.30%
2020/02/20	13	255.23	14	254.54	255.00	-1	5,118	-0.02%
2020/02/18	1	246.50	32	244.53	246.00	-31	5,232	-0.59%
2020/02/17	4	247.63	0	0.00	247.00	4	5,206	0.08%
2020/02/14	1	245.50	0	0.00	245.50	1	5,166	0.02%
2020/02/13	0	0.00	2	242.00	242.00	-2	5,213	-0.04%
2020/02/12	2	240.00	0	0.00	243.00	2	5,384	0.04%
2020/02/10	1	230.00	0	0.00	231.00	1	5,416	0.02%
2020/01/31	1	248.00	1	245.00	244.00	0	5,796	0.00%
2020/01/30	0	0.00	15	251.00	241.50	-15	5,822	-0.26%
2020/01/20	1	253.50	27	253.83	254.50	-26	5,735	-0.45%
2020/01/17	3	248.67	1	249.00	248.00	2	5,718	0.03%
2020/01/16	2	247.50	9	248.17	250.00	-7	5,714	-0.12%
2020/01/15	0	0.00	7	243.21	243.00	-7	5,647	-0.12%
2020/01/13	1	243.50	1	239.00	244.00	0	5,659	0.00%
2020/01/10	0	0.00	1	241.00	236.00	-1	5,693	-0.02%
2020/01/09	3	236.17	8	235.31	236.50	-5	5,805	-0.09%
2020/01/08	1	235.00	4	233.50	232.50	-3	5,877	-0.05%
2020/01/07	0	0.00	1	237.50	234.50	-1	5,981	-0.02%
2020/01/06	1	234.50	5	238.60	237.50	-4	6,154	-0.06%
2020/01/03	2	236.75	24	236.54	236.00	-22	6,220	-0.35%
2020/01/02	2	230.00	2	231.50	232.00	0	6,297	0.00%
2019/12/31	10	226.00	7	225.50	227.00	3	6,503	0.05%
2019/12/30	48	232.16	15	231.17	229.50	33	6,474	0.51%
2019/12/26	0	0.00	6	241.50	243.00	-6	6,513	-0.09%
2019/12/25	6	242.50	0	0.00	243.00	6	6,728	0.09%
2019/12/24	1	243.00	0	0.00	242.50	1	6,789	0.01%
2019/12/20	0	0.00	1	243.50	243.00	-1	7,010	-0.01%
2019/12/19	5	245.80	0	0.00	242.50	5	7,051	0.07%
2019/12/18	2	248.50	2	247.50	247.50	0	7,033	0.00%
2019/12/17	4	246.25	22	246.45	246.00	-18	7,041	-0.26%
2019/12/16	4	241.88	0	0.00	242.00	4	7,031	0.06%
2019/12/13	0	0.00	35	242.66	244.00	-35	7,011	-0.50%
2019/12/12	18	244.11	26	244.23	241.00	-8	6,920	-0.12%
2019/12/11	6	245.17	0	0.00	249.50	6	6,817	0.09%
2019/12/10	8	250.31	2	250.75	249.50	6	6,839	0.09%
2019/12/09	4	254.63	4	254.50	254.00	0	6,948	0.00%
2019/12/06	10	257.00	0	0.00	253.00	10	6,969	0.14%
2019/12/05	0	0.00	5	252.00	251.50	-5	6,925	-0.07%
2019/12/04	6	247.08	0	0.00	249.50	6	6,936	0.09%
2019/12/03	37	248.16	0	0.00	251.00	37	6,968	0.53%
2019/12/02	3	245.00	1	246.00	246.00	2	7,000	0.03%
2019/11/29	8	248.69	2	249.00	249.50	6	6,940	0.09%
2019/11/28	3	257.83	0	0.00	258.00	3	6,788	0.04%
2019/11/26	8	261.63	0	0.00	258.50	8	6,667	0.12%
2019/11/25	7	260.43	0	0.00	261.00	7	6,560	0.11%
2019/11/21	3	267.83	2	266.50	270.00	1	6,487	0.02%
2019/11/20	1	276.50	0	0.00	273.50	1	6,444	0.02%
2019/11/15	9	272.50	14	273.93	277.50	-5	6,394	-0.08%
2019/11/13	0	0.00	1	259.00	258.00	-1	6,163	-0.02%
2019/11/12	1	259.50	21	260.64	260.00	-20	6,180	-0.32%
2019/11/11	9	260.44	44	257.80	255.00	-35	6,176	-0.57%
2019/11/06	0	0.00	12	279.50	277.50	-12	6,010	-0.20%
2019/11/05	2	280.50	0	0.00	281.00	2	5,987	0.03%
2019/11/04	1	281.50	4	279.38	281.50	-3	5,934	-0.05%
2019/11/01	10	261.50	4	262.00	265.00	6	5,731	0.10%
2019/10/31	1	256.00	0	0.00	258.00	1	5,682	0.02%
2019/10/28	3	263.67	6	261.92	259.50	-3	5,575	-0.05%
2019/10/25	2	260.50	0	0.00	259.00	2	5,544	0.04%
2019/10/23	1	259.50	1	256.50	256.50	0	5,484	0.00%
2019/10/22	2	258.00	31	258.76	258.50	-29	5,481	-0.53%
2019/10/21	16	255.16	0	0.00	255.00	16	5,487	0.29%
2019/10/18	10	257.50	1	259.00	257.50	9	5,465	0.16%
2019/10/17	8	260.19	34	259.63	260.00	-26	5,394	-0.48%
2019/10/16	25	256.70	10	258.50	256.50	15	5,281	0.28%
2019/10/15	11	253.82	3	254.00	254.50	8	5,222	0.15%
2019/10/14	20	260.13	2	260.50	257.50	18	5,115	0.35%
2019/10/09	2	253.25	2	256.50	252.00	0	4,912	0.00%
2019/10/08	1	256.00	1	259.00	260.00	0	4,833	0.00%
2019/10/07	2	260.50	6	260.58	263.00	-4	4,778	-0.08%
2019/10/04	1	246.50	2	246.75	247.00	-1	4,591	-0.02%
2019/10/03	2	245.50	6	245.50	245.50	-4	4,543	-0.09%
2019/10/02	2	248.25	1	250.00	251.00	1	4,498	0.02%
2019/10/01	0	0.00	14	243.32	249.50	-14	4,423	-0.32%
2019/09/27	7	235.00	46	234.54	235.00	-39	4,203	-0.93%
2019/09/26	25	234.40	23	237.28	234.00	2	4,177	0.05%
2019/09/25	79	234.15	35	234.90	236.00	44	4,101	1.07%
2019/09/24	43	233.87	4	233.75	233.00	39	4,012	0.97%
2019/09/23	1	231.00	0	0.00	231.00	1	3,940	0.03%
2019/09/20	0	0.00	3	232.17	231.00	-3	3,957	-0.08%
2019/09/19	2	232.00	0	0.00	231.00	2	3,916	0.05%
2019/09/18	0	0.00	1	230.00	231.50	-1	3,885	-0.03%
2019/09/17	2	228.00	2	227.00	227.50	0	3,841	0.00%
2019/09/16	2	226.25	0	0.00	226.50	2	3,855	0.05%
2019/09/12	0	0.00	0.5	236.00	235.00	-0.5	3,755	-0.01%
2019/09/11	1	232.50	2	234.00	233.50	-1	3,685	-0.03%
2019/09/09	1	226.00	1	226.00	227.00	0	3,501	0.00%
2019/09/06	0	0.00	1	229.50	229.50	-1	3,522	-0.03%
2019/09/05	6	230.25	6	230.67	228.00	0	3,599	0.00%
2019/09/04	0	0.00	3	228.00	230.00	-3	3,623	-0.08%
2019/09/03	6	223.00	15	224.53	223.50	-9	3,614	-0.25%
2019/09/02	1	222.00	0	0.00	221.00	1	3,700	0.03%
2019/08/30	1	221.00	11	221.59	220.50	-10	3,750	-0.27%
2019/08/29	0	0.00	2	214.00	216.00	-2	3,760	-0.05%
2019/08/27	7	216.00	2	217.00	213.50	5	3,836	0.13%
2019/08/26	7	213.86	5	213.30	213.00	2	3,878	0.05%
2019/08/23	1	220.50	2	220.50	219.00	-1	3,891	-0.03%
2019/08/22	10	221.10	0	0.00	219.00	10	3,952	0.25%
2019/08/20	10	222.65	0	0.00	222.50	10	3,993	0.25%
2019/08/19	0	0.00	3	218.50	217.50	-3	4,023	-0.07%
2019/08/16	1	216.50	2	217.50	216.50	-1	4,153	-0.02%
2019/08/15	6	215.33	15	216.53	217.00	-9	4,178	-0.22%
2019/08/14	4	225.50	11	225.64	221.00	-7	4,194	-0.17%
2019/08/13	1	218.50	4	218.38	216.50	-3	4,158	-0.07%
2019/08/12	20	219.00	3	218.17	218.00	17	4,180	0.41%
2019/08/08	0	0.00	1	209.00	206.50	-1	4,169	-0.02%
2019/08/07	7	209.64	6	207.42	206.00	1	4,164	0.02%
2019/08/06	2	207.75	0	0.00	210.00	2	4,171	0.05%
2019/08/05	12	211.96	2	220.50	211.00	10	4,223	0.24%
2019/08/02	1	223.00	3	223.33	223.00	-2	4,205	-0.05%
2019/08/01	0	0.00	3	230.00	232.00	-3	4,181	-0.07%
2019/07/30	1	231.00	0	0.00	228.50	1	4,176	0.02%
2019/07/29	1	230.50	0	0.00	229.00	1	4,204	0.02%
2019/07/25	0	0.00	1	231.50	231.00	-1	4,204	-0.02%
2019/07/23	2	230.00	4	230.00	229.50	-2	4,237	-0.05%
2019/07/19	3	226.00	0	0.00	226.00	3	4,251	0.07%
2019/07/18	1	228.50	0	0.00	223.00	1	4,277	0.02%
2019/07/17	1	231.50	0	0.00	229.00	1	4,285	0.02%
2019/07/16	0.2	232.50	1	232.00	232.50	-0.8	4,282	-0.02%
2019/07/15	0	0.00	6	230.00	230.00	-6	4,299	-0.14%
2019/07/12	0.3	229.00	0	0.00	228.00	0.3	4,406	0.01%
2019/07/10	0	0.00	8	230.06	234.00	-8	4,321	-0.19%
2019/07/09	6	227.00	0	0.00	227.00	6	4,294	0.14%
2019/07/08	0	0.00	20	230.23	231.50	-20	4,330	-0.46%
2019/07/05	2	230.75	12.3	230.94	230.00	-10.3	4,496	-0.23%
2019/07/04	0	0.00	1	224.00	224.00	-1	4,529	-0.02%
2019/07/03	1.3	222.38	1	222.00	222.00	0.3	4,555	0.01%
2019/07/01	1	229.00	2	229.00	228.00	-1	4,599	-0.02%
2019/06/27	1	224.00	3	224.50	223.00	-2	4,776	-0.04%
2019/06/21	0	0.00	6	222.50	223.50	-6	4,945	-0.12%
2019/06/20	0	0.00	2	222.75	223.00	-2	4,958	-0.04%
2019/06/19	1	220.00	3	220.50	220.50	-2	4,969	-0.04%
2019/06/18	2	217.25	17	216.65	218.00	-15	4,944	-0.30%
2019/06/17	1	215.00	0	0.00	217.00	1	4,946	0.02%
2019/06/14	1	217.50	0	0.00	217.50	1	4,947	0.02%
2019/06/13	0	0.00	5	214.00	213.50	-5	4,893	-0.10%
2019/06/12	0	0.00	15	210.00	210.00	-15	4,823	-0.31%
2019/06/11	3	201.83	2	201.00	203.50	1	4,786	0.02%
2019/06/10	16	188.78	3	191.33	195.50	13	4,757	0.27%
2019/06/06	5	189.50	0	0.00	190.50	5	4,685	0.11%
2019/06/05	3	191.00	2	195.50	191.00	1	4,707	0.02%
2019/06/03	2	194.25	2	194.00	193.50	0	4,879	0.00%
2019/05/31	11	192.73	0	0.00	192.00	11	4,888	0.23%
2019/05/30	1	194.00	1	192.00	193.00	0	4,864	0.00%
2019/05/29	2	190.00	0	0.00	190.50	2	4,896	0.04%
2019/05/28	2	194.00	0	0.00	192.00	2	4,895	0.04%
2019/05/27	2	195.50	1	195.00	195.00	1	4,973	0.02%
2019/05/24	4	198.50	1	199.00	199.00	3	5,061	0.06%
2019/05/23	14	197.11	4	199.00	195.00	10	5,019	0.20%
2019/05/22	1	208.00	0	0.00	206.50	1	4,951	0.02%
2019/05/20	14	208.21	1	206.50	210.50	13	4,954	0.26%
2019/05/17	4	210.88	0	0.00	210.00	4	4,998	0.08%
2019/05/16	7	213.93	0	0.00	214.50	7	4,998	0.14%
2019/05/15	10	224.00	0	0.00	222.50	10	4,975	0.20%
2019/05/14	9	216.67	2	215.00	222.00	7	5,112	0.14%
2019/05/13	14	227.79	9	222.11	221.50	5	5,170	0.10%
2019/05/10	5	238.40	0	0.00	238.00	5	5,180	0.10%
2019/05/09	3	242.83	0	0.00	240.00	3	5,201	0.06%
2019/05/06	7	250.29	0	0.00	251.50	7	5,261	0.13%
2019/05/03	2	258.50	0	0.00	259.50	2	5,277	0.04%
2019/04/30	2	243.50	2	243.25	244.50	0	5,268	0.00%
2019/04/26	5	252.00	0	0.00	252.00	5	5,431	0.09%
2019/04/23	6	256.08	6	257.17	258.00	0	5,477	0.00%
2019/04/19	0	0.00	1	253.50	253.00	-1	5,552	-0.02%
2019/04/18	2	258.50	1	252.00	252.00	1	5,547	0.02%
2019/04/17	0	0.00	1	262.50	261.50	-1	5,537	-0.02%
2019/04/16	1	261.00	0	0.00	263.00	1	5,621	0.02%
2019/04/12	0	0.00	1	262.00	261.00	-1	5,801	-0.02%
2019/04/11	18	263.42	1	263.00	263.50	17	5,841	0.29%
2019/04/10	2	250.00	19	253.11	256.00	-17	5,666	-0.30%
2019/04/09	0	0.00	13	247.50	248.00	-13	5,585	-0.23%
2019/04/08	1	245.50	56	247.03	244.00	-55	5,585	-0.98%
2019/04/03	1	246.00	0	0.00	246.00	1	5,546	0.02%
2019/04/02	3	250.67	3	249.67	250.00	0	5,516	0.00%
2019/04/01	4	245.25	7	245.29	246.50	-3	5,426	-0.06%
2019/03/29	6	236.25	3	236.00	237.00	3	5,274	0.06%
2019/03/28	48	232.57	1	232.50	232.00	47	5,240	0.90%
2019/03/27	0	0.00	11	229.91	232.00	-11	5,251	-0.21%
2019/03/26	0	0.00	1	227.00	226.50	-1	5,242	-0.02%
2019/03/25	1	226.50	0	0.00	226.00	1	5,286	0.02%
2019/03/22	5	231.10	5	236.00	231.00	0	5,268	0.00%
2019/03/21	0	0.00	3	233.00	234.00	-3	5,287	-0.06%
2019/03/20	1	233.50	1	231.50	232.50	0	5,388	0.00%
2019/03/19	1	231.00	1	232.50	231.50	0	5,507	0.00%
2019/03/18	1	229.50	5	230.50	229.50	-4	5,656	-0.07%
2019/03/15	0	0.00	1	227.50	229.00	-1	5,796	-0.02%
2019/03/14	3	229.83	0	0.00	227.00	3	5,900	0.05%
2019/03/13	5	226.00	0	0.00	228.00	5	6,003	0.08%
2019/03/12	10	223.00	4	221.38	221.00	6	5,997	0.10%
2019/03/11	4	219.00	0	0.00	218.00	4	6,068	0.07%
2019/03/08	6	220.67	1	221.00	220.00	5	6,171	0.08%
2019/03/07	10	225.25	8	225.00	223.00	2	6,222	0.03%
2019/03/06	10	232.10	0	0.00	233.50	10	6,155	0.16%
2019/03/04	4	234.63	2	235.50	234.50	2	6,152	0.03%
2019/02/27	16	234.94	10	240.00	234.00	6	6,099	0.10%
2019/02/26	1	242.50	2	243.50	242.00	-1	6,099	-0.02%
2019/02/25	8	254.31	3	249.50	249.50	5	6,049	0.08%
2019/02/22	6	249.67	5	251.50	252.50	1	6,063	0.02%
2019/02/21	2	248.00	2	247.00	247.00	0	6,086	0.00%
2019/02/20	1	247.50	2	249.00	249.00	-1	6,070	-0.02%
2019/02/18	0	0.00	1	239.50	244.00	-1	6,151	-0.02%
2019/02/15	1	235.50	0	0.00	234.50	1	6,155	0.02%
2019/02/14	1	234.00	0	0.00	235.50	1	6,272	0.02%
2019/02/13	12	235.83	9	236.50	235.00	3	6,276	0.05%
2019/02/12	1	242.00	1	245.00	245.00	0	6,190	0.00%
2019/02/11	0	0.00	19	237.63	238.50	-19	6,267	-0.30%
2019/01/30	7	233.36	7	232.29	231.50	0	6,299	0.00%
2019/01/29	10	227.00	1	226.50	230.50	9	6,545	0.14%
2019/01/25	3	226.00	1	225.50	228.00	2	6,887	0.03%
2019/01/24	1	225.00	2	225.25	225.00	-1	6,958	-0.01%
2019/01/23	2	218.50	1	218.00	219.00	1	6,964	0.01%
2019/01/22	2	223.25	0	0.00	221.50	2	6,984	0.03%
2019/01/21	12	231.25	11	229.14	229.50	1	6,972	0.01%
2019/01/18	5	224.80	3	218.83	224.50	2	6,919	0.03%
2019/01/17	1	212.50	2	214.25	212.50	-1	6,814	-0.01%
2019/01/16	3	209.00	2	210.50	210.00	1	6,782	0.01%
2019/01/15	0	0.00	1	208.50	208.50	-1	6,775	-0.01%
2019/01/14	5	204.70	2	206.00	206.50	3	6,751	0.04%
2019/01/11	10	213.80	13	213.15	212.00	-3	6,703	-0.04%
2019/01/10	3	213.67	2	214.00	212.00	1	6,666	0.02%
2019/01/09	4	210.50	7	213.00	213.50	-3	6,746	-0.04%
2019/01/08	2	201.75	1	200.50	206.00	1	6,749	0.01%
2019/01/07	5	209.50	8	210.13	211.50	-3	6,693	-0.04%
2019/01/04	15	199.63	2	200.00	199.50	13	6,722	0.19%
2019/01/03	0	0.00	2	215.50	215.00	-2	6,643	-0.03%
2018/12/27	0	0.00	10	228.00	225.50	-10	6,734	-0.15%
2018/12/25	4	221.50	0	0.00	221.00	4	6,817	0.06%
2018/12/20	2	226.00	0	0.00	224.00	2	6,851	0.03%
2018/12/19	4	228.50	0	0.00	228.00	4	6,823	0.06%
2018/12/18	2	227.75	1	222.00	222.00	1	6,814	0.01%
2018/12/17	2	224.50	1	221.00	225.50	1	6,818	0.01%
2018/12/13	0	0.00	1	223.00	230.00	-1	6,886	-0.01%
2018/12/12	1	226.50	7	225.07	227.50	-6	6,816	-0.09%
2018/12/11	3	212.83	2	212.25	217.00	1	6,722	0.01%
2018/12/10	1	221.00	4	224.63	219.50	-3	6,564	-0.05%
2018/12/07	5	237.20	0	0.00	236.00	5	6,471	0.08%
2018/12/06	26	238.27	0	0.00	237.00	26	6,371	0.41%
2018/12/05	4	260.63	0	0.00	263.00	4	6,235	0.06%
2018/12/04	1	273.50	1	268.00	268.00	0	6,260	0.00%
2018/12/03	5	280.50	3	282.17	283.50	2	6,202	0.03%
2018/11/30	0	0.00	18	264.00	264.50	-18	6,056	-0.30%
2018/11/29	1	255.50	1	255.50	252.50	0	5,937	0.00%
2018/11/28	1	251.00	0	0.00	250.00	1	5,874	0.02%
2018/11/23	1	241.50	4	241.75	241.00	-3	5,833	-0.05%
2018/11/22	12	249.17	3	249.17	245.50	9	5,808	0.15%
2018/11/21	8	250.50	1	251.50	256.00	7	5,760	0.12%
2018/11/20	0	0.00	1	263.50	262.50	-1	5,639	-0.02%
2018/11/19	1	261.50	8	263.00	264.00	-7	5,592	-0.13%
2018/11/16	2	252.00	0	0.00	253.00	2	5,554	0.04%
2018/11/15	8	250.00	0	0.00	249.00	8	5,520	0.14%
2018/11/13	5	248.30	5	249.90	256.50	0	5,356	0.00%
2018/11/09	2	264.00	0	0.00	268.50	2	5,221	0.04%
2018/11/08	4	267.75	1	276.00	262.50	3	5,181	0.06%
2018/11/07	8	268.06	2	268.50	270.00	6	5,034	0.12%
2018/11/06	13	271.58	0	0.00	267.00	13	4,968	0.26%
2018/11/05	8	279.25	8	281.88	290.00	0	4,687	0.00%
2018/11/02	4	289.13	4	291.75	299.50	0	4,465	0.00%
2018/10/25	1	298.50	1	298.50	301.00	0	4,414	0.00%
2018/10/24	0	0.00	3	308.00	306.50	-3	4,395	-0.07%
2018/10/17	1	313.00	0	0.00	313.50	1	4,357	0.02%
2018/10/16	0	0.00	4	297.13	305.00	-4	4,294	-0.09%
2018/10/11	3	277.83	1	277.50	277.50	2	4,219	0.05%
2018/10/09	0	0.00	1	315.50	308.00	-1	4,177	-0.02%
2018/10/05	1	317.50	0	0.00	316.50	1	4,222	0.02%
2018/10/04	3	318.00	2	321.50	321.00	1	4,178	0.02%
2018/10/03	0	0.00	1	328.00	326.50	-1	4,125	-0.02%
2018/10/02	1	335.50	0	0.00	335.00	1	4,080	0.02%
2018/09/25	1	330.50	0	0.00	336.00	1	4,082	0.02%
2018/09/21	1	339.50	1	339.50	339.50	0	4,045	0.00%
2018/09/20	2	335.50	1	338.00	337.50	1	3,978	0.03%
2018/09/19	1	346.00	0	0.00	352.00	1	3,839	0.03%
2018/09/18	1	347.50	4	350.75	344.50	-3	3,823	-0.08%
2018/09/17	3	356.67	0	0.00	360.50	3	3,776	0.08%
2018/09/13	1	352.00	12	355.71	350.50	-11	3,738	-0.29%
2018/09/11	2	350.50	5	351.80	351.50	-3	3,631	-0.08%
2018/09/10	0	0.00	31	349.74	350.00	-31	3,627	-0.85%
2018/09/07	2	360.00	0	0.00	360.50	2	3,589	0.06%
2018/09/06	4	363.88	1	366.00	366.00	3	3,548	0.08%
2018/09/05	13	371.62	1	369.50	370.00	12	3,525	0.34%
2018/09/04	31	370.52	2	372.50	372.50	29	3,524	0.82%
2018/09/03	0	0.00	40	378.65	376.00	-40	3,537	-1.13%
2018/08/31	0	0.00	11	376.45	376.50	-11	3,553	-0.31%
2018/08/30	1	372.50	0	0.00	372.50	1	3,563	0.03%
2018/08/29	30	367.17	30	370.67	372.50	0	3,637	0.00%
2018/08/28	18	369.39	0	0.00	368.50	18	3,638	0.49%
2018/08/27	23	364.00	0	0.00	365.00	23	3,661	0.63%
2018/08/22	7	359.71	3	360.00	360.00	4	3,720	0.11%
2018/08/17	2	366.00	1	361.50	361.50	1	3,691	0.03%
2018/08/16	0	0.00	1	368.50	368.00	-1	3,659	-0.03%
2018/08/15	1	363.00	0	0.00	363.00	1	3,667	0.03%
2018/08/13	6	365.58	4	362.75	364.00	2	3,681	0.05%
2018/08/08	0	0.00	3	376.67	374.50	-3	3,543	-0.08%
2018/08/07	6	379.08	6	378.83	376.50	0	3,519	0.00%
2018/08/03	1	370.00	3	371.17	371.00	-2	3,500	-0.06%
2018/08/02	3	366.00	0	0.00	364.00	3	3,462	0.09%
2018/08/01	0	0.00	2	383.50	383.50	-2	3,423	-0.06%
2018/07/31	1	373.00	1	376.50	376.50	0	3,417	0.00%
2018/07/30	0	0.00	3	377.50	376.00	-3	3,499	-0.09%
2018/07/27	16	372.75	2	375.25	376.50	14	3,517	0.40%
2018/07/26	4	375.13	1	372.50	372.50	3	3,562	0.08%
2018/07/25	3	377.33	3	378.00	378.00	0	3,616	0.00%
2018/07/24	0	0.00	2	375.50	378.00	-2	3,650	-0.05%
2018/07/23	2	366.50	2	364.50	366.00	0	3,678	0.00%
2018/07/20	1	367.00	0	0.00	366.50	1	3,661	0.03%
2018/07/19	0	0.00	10	373.90	374.00	-10	3,649	-0.27%
2018/07/18	0	0.00	1	368.00	366.50	-1	3,650	-0.03%
2018/07/17	1	360.00	1	367.50	360.00	0	3,709	0.00%
2018/07/16	0	0.00	9	361.22	364.00	-9	3,802	-0.24%
2018/07/13	0	0.00	28	350.61	358.00	-28	3,760	-0.74%
2018/07/09	1	339.50	1	342.00	340.00	0	3,855	0.00%
2018/07/06	5	335.00	0	0.00	336.00	5	3,875	0.13%
2018/07/05	0	0.00	16	344.00	342.00	-16	3,850	-0.42%
2018/07/04	2	339.25	0	0.00	342.00	2	3,855	0.05%
2018/07/03	1	341.50	1	336.00	334.00	0	3,887	0.00%
2018/07/02	1	336.00	0	0.00	335.50	1	3,914	0.03%
2018/06/27	1	338.00	0	0.00	332.50	1	3,928	0.03%
2018/06/22	0	0.00	1	334.50	334.00	-1	4,066	-0.02%
2018/06/13	2	350.50	0	0.00	347.00	2	4,183	0.05%
2018/06/12	0	0.00	1	343.00	344.50	-1	4,244	-0.02%
2018/06/11	23	341.41	21	346.90	347.50	2	4,278	0.05%
2018/06/08	14	346.71	0	0.00	346.00	14	4,266	0.33%
2018/06/07	15	357.47	2	357.50	357.50	13	4,279	0.30%
2018/06/06	0	0.00	4	363.00	364.50	-4	4,347	-0.09%
2018/06/04	1	363.50	3	363.83	363.50	-2	4,352	-0.05%
2018/06/01	4	354.75	22	356.80	356.00	-18	4,389	-0.41%
2018/05/31	0	0.00	1	350.50	348.50	-1	4,585	-0.02%
2018/05/30	2	344.50	0	0.00	346.00	2	4,698	0.04%
2018/05/25	1	346.50	1	346.50	347.50	0	4,860	0.00%
2018/05/23	1	346.00	0	0.00	342.50	1	5,041	0.02%
2018/05/22	0	0.00	1	356.00	355.00	-1	5,102	-0.02%
2018/05/21	0	0.00	4	356.50	356.00	-4	5,201	-0.08%
2018/05/18	1	345.00	1	342.50	342.00	0	5,198	0.00%
2018/05/17	1	341.00	0	0.00	341.00	1	5,276	0.02%
2018/05/16	2	344.75	1	346.00	345.00	1	5,330	0.02%
2018/05/15	5	350.00	1	350.50	346.50	4	5,571	0.07%
2018/05/14	2	349.50	3	353.00	355.00	-1	5,685	-0.02%
2018/05/11	7	344.50	9	342.17	346.00	-2	5,788	-0.03%
2018/05/08	10	332.90	4	332.50	336.00	6	6,026	0.10%
2018/05/07	4	332.50	2	337.00	334.50	2	6,005	0.03%
2018/05/03	11	326.00	0	0.00	321.50	11	5,906	0.19%
2018/05/02	12	337.79	11	335.82	333.00	1	5,911	0.02%
2018/04/30	0	0.00	2	330.50	331.00	-2	5,855	-0.03%
2018/04/27	4	319.25	0	0.00	320.00	4	5,823	0.07%
2018/04/26	5	327.00	1	328.00	326.50	4	5,748	0.07%
2018/04/25	11	326.32	0	0.00	326.50	11	5,741	0.19%
2018/04/24	9	326.39	1	326.50	325.50	8	5,710	0.14%
2018/04/23	1	333.50	2	337.50	335.00	-1	5,651	-0.02%
2018/04/20	7	352.64	0	0.00	347.50	7	5,575	0.13%
2018/04/17	2	364.00	0	0.00	361.50	2	5,406	0.04%
2018/04/16	0	0.00	1	371.50	370.00	-1	5,385	-0.02%
2018/03/31	1	356.00	0	0.00	356.00	1	5,260	0.02%
2018/03/30	5	358.10	3	356.83	355.00	2	5,280	0.04%
2018/03/29	1	364.50	0	0.00	361.50	1	5,298	0.02%
2018/03/28	1	367.00	0	0.00	364.00	1	5,275	0.02%
2018/03/27	2	367.50	4	368.88	371.00	-2	5,257	-0.04%
2018/03/26	0	0.00	1	359.50	359.00	-1	5,184	-0.02%
2018/03/23	3	355.00	1	349.00	360.00	2	5,204	0.04%
2018/03/22	2	363.50	7	361.14	362.00	-5	5,148	-0.10%
2018/03/20	0	0.00	3	363.33	364.50	-3	5,092	-0.06%
2018/03/16	4	356.63	0	0.00	362.00	4	5,056	0.08%
2018/03/15	3	362.00	0	0.00	361.00	3	5,006	0.06%
2018/03/14	0	0.00	8	360.50	359.50	-8	5,011	-0.16%
2018/03/13	5	363.60	0	0.00	362.50	5	5,029	0.10%
2018/03/12	0	0.00	2	370.00	367.00	-2	5,018	-0.04%
2018/03/09	1	365.50	1	363.50	362.50	0	5,028	0.00%
2018/03/08	5	360.10	0	0.00	360.00	5	4,990	0.10%
2018/03/07	1	358.50	0	0.00	361.00	1	4,979	0.02%
2018/03/06	1	361.00	14	362.39	364.50	-13	4,941	-0.26%
2018/03/05	5	359.00	5	360.60	349.50	0	4,825	0.00%
2018/03/02	1	343.00	1	350.00	349.00	0	4,700	0.00%
2018/03/01	5	348.70	0	0.00	350.00	5	4,707	0.11%
2018/02/27	3	359.67	2	359.00	354.00	1	4,690	0.02%
2018/02/26	2	361.00	11	360.09	358.50	-9	4,610	-0.20%
2018/02/23	0	0.00	1	348.00	350.00	-1	4,527	-0.02%
2018/02/22	3	348.17	4	346.38	349.00	-1	4,710	-0.02%
2018/02/21	2	341.00	1	344.50	342.50	1	4,672	0.02%
2018/02/12	0	0.00	2	331.00	324.50	-2	4,597	-0.04%
2018/02/09	7	324.43	9	329.78	333.50	-2	4,565	-0.04%
2018/02/08	2	341.50	4	346.00	337.00	-2	4,527	-0.04%
2018/02/07	18	351.94	7	354.43	343.00	11	4,542	0.24%
2018/02/06	1	337.50	13	334.23	337.50	-12	4,376	-0.27%
2018/02/05	14	350.54	6	349.83	346.50	8	4,340	0.18%
2018/02/02	3	352.67	22	348.68	353.50	-19	4,299	-0.44%
2018/02/01	3	333.00	1	334.00	333.50	2	4,144	0.05%
2018/01/31	2	332.00	15	331.20	334.00	-13	4,241	-0.31%
2018/01/30	11	324.09	11	330.05	323.50	0	4,377	0.00%
2018/01/26	2	323.25	0	0.00	326.50	2	4,659	0.04%
2018/01/25	17	324.91	0	0.00	324.50	17	4,703	0.36%
2018/01/24	3	329.33	0	0.00	331.00	3	4,758	0.06%
2018/01/19	0	0.00	1	335.00	335.50	-1	5,062	-0.02%
2018/01/17	1	330.00	0	0.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1	337.00	338.00	-1	5,107	-0.02%
2018/01/15	3	333.00	5	333.00	333.50	-2	5,140	-0.04%
2018/01/11	0	0.00	6	322.67	324.50	-6	5,254	-0.11%
2018/01/10	5	318.50	0	0.00	319.00	5	5,333	0.09%
2018/01/08	1	325.00	1	327.00	327.00	0	5,425	0.00%
2018/01/05	1	330.00	0	0.00	335.00	1	5,480	0.02%
2018/01/04	1	337.50	1	334.50	335.00	0	5,500	0.00%
2018/01/03	1	334.50	16	334.66	333.50	-15	5,648	-0.27%
2018/01/02	1	327.00	2	330.00	330.00	-1	5,852	-0.02%