康控-KY (4943)-群益金鼎-海山券商分點個股進出

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

康控-KY

(4943)

股價
20.60
漲跌
▲0.30
漲幅
+1.48%
成交量
22張
產業
上市電子零組件類股
309人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/09	0	0.00	0	20.40	20.60	0	119	0.00%
2024/04/26	0	0.00	0.3	21.10	21.00	-0.3	118	-0.24%
2024/03/25	0	0.00	3	30.00	29.10	-3	93	-3.23%
2024/03/22	0	29.45	0	0.00	28.60	0	88	0.00%
2024/03/15	0	0.00	0.1	25.50	25.35	-0.1	75	-0.13%
2024/02/01	0	14.80	0	0.00	14.60	0	22	0.00%
2024/01/12	0	15.20	0	0.00	15.05	0	19	0.01%
2024/01/11	0	14.95	0	0.00	15.00	0	18	0.01%
2023/11/15	20	12.25	0	0.00	12.50	20	26	75.28%
2023/10/31	5	13.30	0	0.00	13.20	5	25	19.62%
2023/09/08	0	15.65	0	0.00	15.90	0	30	0.00%
2023/07/27	3	13.90	0	0.00	14.00	3	42	7.13%
2023/04/12	0	0.00	2.7	10.20	10.30	-2.7	242	-1.13%
2023/02/01	0	0.00	2	14.30	14.30	-2	432	-0.46%
2023/01/12	0	0.00	0	15.10	15.10	0	465	0.00%
2023/01/11	1	13.75	0	0.00	14.85	1	456	0.22%
2022/12/28	0	0.00	20	11.90	12.00	-20	419	-4.77%
2022/12/20	10	8.03	0	0.00	8.03	10	387	2.58%
2022/12/05	0	7.60	0	0.00	7.72	0	404	0.00%
2022/11/23	10	6.34	0	0.00	6.16	10	354	2.82%
2022/10/27	0	0.00	1	10.10	10.00	-1	334	-0.30%
2022/10/25	1	9.97	0	0.00	9.99	1	334	0.30%
2022/10/13	0	10.45	0	0.00	10.05	0	295	0.00%
2022/10/12	0	0.00	12.1	10.55	10.65	-12.1	289	-4.19%
2022/10/06	0	0.00	1	11.40	11.50	-1	283	-0.35%
2022/10/05	1	12.15	0	0.00	11.50	1	283	0.35%
2022/09/23	0	14.50	0	0.00	14.00	0	290	0.00%
2022/09/14	0	0.00	1	15.10	15.10	-1	295	-0.34%
2022/09/13	0	0.00	5	15.30	15.35	-5	296	-1.69%
2022/09/08	1	15.25	1	15.35	15.20	0	301	0.00%
2022/09/07	1	15.05	5	15.13	15.05	-4	304	-1.31%
2022/09/05	1	14.95	1	15.45	15.30	0	308	0.00%
2022/09/01	0	0.00	1	15.45	15.40	-1	304	-0.33%
2022/08/26	0	0.00	1	15.80	15.70	-1	300	-0.33%
2022/08/25	0	0.00	3	14.98	15.00	-3	303	-0.99%
2022/08/24	0	0.00	1	14.85	14.75	-1	315	-0.32%
2022/08/23	0	0.00	1	14.90	14.80	-1	332	-0.30%
2022/08/22	1	15.05	1	14.95	15.25	0	334	0.00%
2022/08/17	0	0.00	5	16.64	16.35	-5	304	-1.64%
2022/08/16	0	0.00	0.5	16.45	16.70	-0.5	303	-0.16%
2022/08/15	0	0.00	2	16.60	16.70	-2	303	-0.66%
2022/08/12	0	0.00	11	16.17	16.10	-11	302	-3.63%
2022/08/10	0	0.00	35	15.93	16.05	-35	309	-11.29%
2022/07/29	0	0.00	1	17.10	17.10	-1	333	-0.30%
2022/07/28	0	0.00	9	17.05	17.00	-9	335	-2.68%
2022/07/25	0	0.00	9	17.31	17.25	-9	339	-2.65%
2022/07/22	10	18.00	9	17.67	17.50	1	340	0.29%
2022/07/21	25	18.09	18	17.46	18.05	7	340	2.05%
2022/07/20	0	0.00	9	17.27	17.15	-9	334	-2.69%
2022/07/19	0	0.00	18	17.13	17.30	-18	335	-5.36%
2022/07/18	0	0.00	9	17.11	17.15	-9	336	-2.68%
2022/07/15	0	0.00	9	17.37	17.20	-9	339	-2.65%
2022/07/13	1	17.65	10	17.41	17.55	-9	344	-2.62%
2022/07/12	0	0.00	10	16.90	16.60	-10	344	-2.90%
2022/07/11	1	17.45	9	17.35	17.40	-8	344	-2.32%
2022/07/08	0	0.00	9	18.50	18.50	-9	337	-2.66%
2022/07/07	0	0.00	9	16.30	16.85	-9	326	-2.75%
2022/07/05	0	0.00	9	17.70	17.15	-9	330	-2.73%
2022/07/04	0	0.00	9	17.75	17.40	-9	332	-2.71%
2022/07/01	0	0.00	9	18.25	18.00	-9	338	-2.66%
2022/06/30	0	0.00	9	18.40	18.25	-9	345	-2.60%
2022/06/29	0	0.00	2	18.70	18.70	-2	354	-0.56%
2022/06/28	0	0.00	9	19.40	18.65	-9	377	-2.38%
2022/06/27	0	0.00	13	19.05	19.20	-13	384	-3.38%
2022/06/22	1	18.55	1	19.30	18.55	0	398	0.00%
2022/06/21	0	0.00	9	18.30	18.70	-9	401	-2.24%
2022/06/15	0	0.00	8.1	20.00	19.70	-8.1	452	-1.78%
2022/06/09	1	19.95	9	20.03	20.05	-8	459	-1.74%
2022/06/08	0	0.00	9	20.00	19.95	-9	460	-1.96%
2022/06/07	0	0.00	1	20.30	20.05	-1	461	-0.22%
2022/06/02	1	20.70	0	0.00	20.70	1	459	0.22%
2022/05/31	0	0.00	9	23.17	23.75	-9	434	-2.07%
2022/05/30	0	0.00	9	22.30	22.30	-9	420	-2.14%
2022/05/23	0	0.00	4	20.36	20.30	-4	427	-0.94%
2022/05/10	0	0.00	0.1	20.30	20.50	-0.1	555	-0.01%
2022/05/09	0	0.00	0.4	20.15	20.05	-0.4	592	-0.07%
2022/04/13	0	0.00	1	24.75	25.05	-1	722	-0.14%
2022/04/12	0	0.00	9	24.55	24.50	-9	732	-1.23%
2022/04/11	0	25.60	0	0.00	25.05	0	739	0.00%
2022/04/06	0	25.95	0	0.00	27.00	0	751	0.00%
2022/03/31	0	0.00	12	24.96	26.35	-12	741	-1.62%
2022/03/30	0	0.00	9	24.30	25.00	-9	725	-1.24%
2022/03/29	0	0.00	9	24.33	24.25	-9	723	-1.24%
2022/03/25	0	0.00	1	25.20	25.20	-1	718	-0.14%
2022/03/24	0	0.00	1	25.70	25.70	-1	717	-0.14%
2022/03/23	0	0.00	13	25.50	25.40	-13	717	-1.81%
2022/03/22	0	0.00	9	25.21	25.35	-9	720	-1.25%
2022/03/21	0	0.00	8	25.09	25.20	-8	724	-1.10%
2022/03/17	1	26.25	11	26.03	26.35	-10	690	-1.46%
2022/03/15	0	0.00	9	25.20	25.05	-9	699	-1.29%
2022/03/14	0	0.00	18	26.21	25.95	-18	704	-2.56%
2022/03/11	0	0.00	9	26.50	26.25	-9	713	-1.26%
2022/03/10	0	0.00	11	26.79	27.00	-11	728	-1.51%
2022/03/09	0	0.00	9	26.07	25.95	-9	731	-1.23%
2022/03/08	0	0.00	9	26.00	25.55	-9	741	-1.21%
2022/03/07	0	0.00	11	27.22	26.65	-11	765	-1.44%
2022/03/04	0	0.00	10	28.24	28.20	-10	803	-1.24%
2022/03/03	0	0.00	10	28.59	28.40	-10	813	-1.23%
2022/03/02	0	0.00	9	28.46	28.95	-9	831	-1.08%
2022/03/01	0	0.00	9	28.69	28.95	-9	898	-1.00%
2022/02/25	0	0.00	1	27.85	27.70	-1	909	-0.11%
2022/02/23	0	0.00	1	29.50	29.20	-1	1,024	-0.10%
2022/02/17	10	30.63	6	30.75	30.35	4	1,026	0.39%
2022/02/15	6	30.30	6	29.74	29.85	0	1,051	0.00%
2022/02/14	1	31.25	14	29.75	30.60	-13	1,048	-1.24%
2022/02/11	6	29.67	18	29.80	29.50	-12	1,030	-1.16%
2022/02/10	1	30.55	0	0.00	30.15	1	1,016	0.10%
2022/02/09	0	0.00	19	30.24	31.45	-19	962	-1.97%
2022/02/08	1	29.00	20	28.66	28.60	-19	919	-2.07%
2022/02/07	0	0.00	19	25.68	27.55	-19	892	-2.13%
2022/01/26	0	0.00	274	25.15	25.05	-274	891	-30.73%	大賣/鉅額交易
2022/01/25	0	0.00	361	26.33	25.85	-361	900	-40.09%	大賣/鉅額交易
2022/01/24	0	0.00	20	26.91	26.80	-20	909	-2.20%
2022/01/21	0	0.00	78	27.68	27.40	-78	903	-8.63%
2022/01/20	0	0.00	150	27.67	27.55	-150	897	-16.72%	大賣/鉅額交易
2022/01/19	0	0.00	33	28.47	28.25	-33	890	-3.71%
2022/01/18	0	0.00	90	29.36	28.65	-90	889	-10.12%
2022/01/17	1	28.40	212.1	29.01	29.45	-211.1	884	-23.88%	大賣/鉅額交易
2022/01/14	0	0.00	81	28.33	28.35	-81	869	-9.31%
2022/01/13	0	0.00	114	29.29	29.05	-114	859	-13.27%	大賣/鉅額交易
2022/01/12	0	0.00	57	29.93	29.90	-57	850	-6.70%
2022/01/11	0	0.00	90	30.87	30.05	-90	853	-10.55%
2022/01/10	0	0.00	54	31.19	31.00	-54	846	-6.38%
2022/01/07	0	0.00	116	31.75	31.90	-116	844	-13.74%	大賣/鉅額交易
2022/01/06	1	32.05	82	31.61	31.50	-81	835	-9.69%
2022/01/05	0	0.00	77	32.64	32.15	-77	830	-9.27%
2022/01/04	0	0.00	74	33.58	33.05	-74	822	-8.99%
2022/01/03	0	0.00	18	33.43	34.15	-18	813	-2.21%
2021/12/30	0	0.00	12	33.56	33.60	-12	814	-1.47%
2021/12/29	0	0.00	9	32.51	33.50	-9	815	-1.10%
2021/12/28	0	0.00	18	32.92	32.35	-18	807	-2.23%
2021/12/27	0	0.00	18	33.28	33.00	-18	806	-2.23%
2021/12/24	0	0.00	10	33.73	33.35	-10	806	-1.24%
2021/12/23	0	0.00	23	33.11	33.15	-23	811	-2.84%
2021/12/22	0	0.00	9	33.32	33.00	-9	814	-1.10%
2021/12/21	0	0.00	19	33.24	33.20	-19	817	-2.32%
2021/12/20	0	0.00	10	33.50	33.20	-10	814	-1.23%
2021/12/17	0	0.00	11	33.28	34.15	-11	820	-1.34%
2021/12/16	0	0.00	9	34.27	33.55	-9	817	-1.10%
2021/12/15	0	0.00	9	33.00	33.60	-9	813	-1.11%
2021/12/14	1	32.50	9	32.61	32.35	-8	807	-0.99%
2021/12/13	15	34.35	9	34.84	34.35	6	794	0.76%
2021/12/10	0	0.00	9	34.79	35.65	-9	788	-1.14%
2021/12/09	1	34.35	9	34.97	34.20	-8	781	-1.02%
2021/12/08	0	0.00	9	34.28	34.70	-9	777	-1.16%
2021/12/07	0	0.00	9	34.10	34.15	-9	777	-1.16%
2021/12/06	44	35.29	120.5	35.33	35.50	-76.5	767	-9.96%	大賣/
2021/12/03	0	0.00	9	37.00	37.05	-9	753	-1.19%
2021/12/02	8	37.22	9	38.00	37.00	-1	748	-0.13%
2021/12/01	0	0.00	19.2	38.70	39.05	-19.2	738	-2.60%
2021/11/30	0	0.00	38.1	37.05	38.80	-38.1	709	-5.37%
2021/11/29	0	0.00	39	33.98	35.30	-39	668	-5.83%
2021/11/26	2	33.30	11	34.06	34.10	-9	664	-1.35%
2021/11/25	23.9	39.17	2	36.62	36.00	21.9	649	3.38%
2021/11/24	27	36.60	2	36.60	36.60	25	587	4.25%
2021/11/23	21	33.30	16	27.68	33.30	5	575	0.87%
2021/11/22	2	30.30	0	0.00	30.30	2	462	0.43%
2021/11/19	1	33.65	0	0.00	33.65	1	466	0.21%
2021/11/18	1	37.35	2	37.35	37.35	-1	461	-0.22%
2021/11/16	3	46.10	0	0.00	46.10	3	464	0.65%
2021/11/15	1.7	50.41	1	51.40	51.20	0.7	464	0.15%
2021/11/12	6	51.10	4	52.40	50.80	2	450	0.44%
2021/11/11	2	53.35	1	54.60	53.10	1	415	0.24%
2021/11/10	3	54.33	0	0.00	54.10	3	415	0.72%
2021/11/03	1	57.50	0	0.00	57.50	1	447	0.22%
2021/11/02	1	59.50	0	0.00	58.20	1	445	0.22%
2021/11/01	0	0.00	1	62.20	62.20	-1	426	-0.23%
2021/10/27	0	0.00	1	56.20	56.80	-1	424	-0.24%
2021/10/26	0	0.00	1	56.40	55.80	-1	429	-0.23%
2021/10/22	1	54.30	0	0.00	54.50	1	452	0.22%
2021/10/19	0	0.00	1	55.90	56.80	-1	496	-0.20%
2021/10/07	0	0.00	1	52.90	55.10	-1	647	-0.15%
2021/10/06	2	52.95	0	0.00	51.60	2	662	0.30%
2021/10/05	1	51.70	1	53.10	54.50	0	677	0.00%
2021/10/04	0	0.00	1	54.50	53.70	-1	702	-0.14%
2021/10/01	1	57.00	0	0.00	56.20	1	788	0.13%
2021/09/30	1	57.00	1	57.90	59.00	0	789	0.00%
2021/09/29	1	58.60	0	0.00	58.50	1	783	0.13%
2021/09/24	0	0.00	1	62.70	62.50	-1	796	-0.13%
2021/09/15	1	61.70	0	0.00	61.50	1	872	0.11%
2021/09/13	1	63.00	0	0.00	62.90	1	942	0.11%
2021/09/07	0	0.00	30	62.78	62.70	-30	1,119	-2.68%
2021/09/01	10	66.20	0	0.00	66.00	10	1,196	0.84%
2021/08/31	16	65.32	1	65.30	65.40	15	1,222	1.23%
2021/08/26	10	64.10	0	0.00	61.90	10	1,561	0.64%
2021/08/17	2	62.50	0	0.00	61.00	2	1,767	0.11%
2021/08/13	0	0.00	1	63.00	63.00	-1	1,766	-0.06%
2021/08/11	2	67.05	3	67.37	65.90	-1	1,772	-0.06%
2021/08/10	1	66.80	0	0.00	67.20	1	1,785	0.06%
2021/08/09	2	70.00	1	70.00	69.00	1	1,788	0.06%
2021/08/02	1	71.30	1	71.80	73.00	0	1,851	0.00%
2021/07/30	2	71.35	0	0.00	70.80	2	1,849	0.11%
2021/07/29	0	0.00	2	72.90	72.90	-2	1,854	-0.11%
2021/07/28	1	70.50	0	0.00	71.80	1	1,862	0.05%
2021/07/27	0	0.00	1	75.00	74.20	-1	1,866	-0.05%
2021/07/26	0	0.00	2	73.00	75.70	-2	1,873	-0.11%
2021/07/22	4	72.10	0	0.00	72.10	4	1,863	0.21%
2021/07/21	0	0.00	2.5	72.12	72.00	-2.5	1,865	-0.13%
2021/07/20	1	73.90	1.5	73.40	72.60	-0.5	1,859	-0.03%
2021/07/19	1	75.60	1.5	75.39	75.10	-0.5	1,853	-0.03%
2021/07/15	1	77.70	0	0.00	77.80	1	1,842	0.05%
2021/07/14	3	77.17	16	76.39	78.70	-13	1,809	-0.72%
2021/07/13	2.2	75.10	2	75.75	75.10	0.2	1,757	0.01%
2021/07/12	1	74.90	0	0.00	75.00	1	1,737	0.06%
2021/07/09	0.1	75.70	0	0.00	75.90	0.1	1,731	0.01%
2021/07/08	1	75.10	6	77.37	75.10	-5	1,745	-0.29%
2021/07/07	0.1	72.30	0	0.00	71.30	0.1	1,667	0.01%
2021/07/06	2.1	72.58	2	72.10	72.10	0.1	1,672	0.01%
2021/07/02	0	0.00	2	72.00	72.00	-2	1,679	-0.12%
2021/07/01	0	0.00	1	72.90	72.00	-1	1,686	-0.06%
2021/06/30	3	74.23	1	74.30	73.00	2	1,680	0.12%
2021/06/28	0	0.00	2	73.50	73.10	-2	1,663	-0.12%
2021/06/25	4	75.25	1	76.40	74.80	3	1,655	0.18%
2021/06/24	1	75.10	4	76.00	76.00	-3	1,647	-0.18%
2021/06/23	1	73.00	0	0.00	74.40	1	1,619	0.06%
2021/06/18	3	76.23	1	75.80	75.80	2	1,528	0.13%
2021/06/17	2	77.30	0	0.00	77.50	2	1,511	0.13%
2021/06/16	11	79.27	4	79.10	77.60	7	1,506	0.46%
2021/06/15	2	76.40	0	0.00	75.40	2	1,393	0.14%
2021/06/11	5	76.98	1	76.50	76.50	4	1,386	0.29%
2021/06/10	1	77.30	3	78.40	78.70	-2	1,361	-0.15%
2021/06/09	3	77.37	1	77.50	77.50	2	1,346	0.15%
2021/06/07	2	76.55	3	78.10	79.30	-1	1,311	-0.08%
2021/06/04	3	80.03	2	79.00	78.70	1	1,224	0.08%
2021/06/03	7	81.61	7.1	83.55	82.70	-0.1	1,165	-0.01%
2021/06/02	3	79.07	10	79.66	80.00	-7	972	-0.72%
2021/06/01	1	72.80	0	0.00	72.80	1	803	0.12%
2021/05/27	6	62.18	1	62.20	62.00	5	794	0.63%
2021/05/26	5	58.80	0	0.00	60.50	5	793	0.63%
2021/05/21	0	0.00	2	56.20	56.50	-2	807	-0.25%
2021/05/19	1	53.00	0	0.00	53.20	1	816	0.12%
2021/05/17	2	48.90	4	48.85	48.10	-2	814	-0.25%
2021/05/14	0	0.00	1	52.80	53.40	-1	803	-0.12%
2021/05/13	0	0.00	3	51.83	51.70	-3	794	-0.38%
2021/05/06	0	0.00	1	59.50	60.00	-1	767	-0.13%
2021/05/05	1	59.10	0	0.00	58.50	1	759	0.13%
2021/05/04	0	0.00	1	61.50	61.10	-1	755	-0.13%
2021/05/03	1	62.10	1.5	62.15	60.40	-0.5	738	-0.06%
2021/04/29	0	0.00	0.1	66.40	66.00	-0.1	733	-0.02%
2021/04/28	0.1	67.50	1	66.60	66.60	-0.9	747	-0.12%
2021/04/27	0	0.00	3	67.73	67.30	-3	758	-0.40%
2021/04/23	0.2	68.20	2	67.20	67.20	-1.9	756	-0.24%
2021/04/22	4	68.73	4.3	67.88	67.50	-0.3	756	-0.04%
2021/04/21	2	70.55	2	70.45	70.10	0	759	0.00%
2021/04/15	0.1	69.90	2	72.50	72.50	-1.9	801	-0.24%
2021/04/13	0	0.00	3	75.30	73.70	-3	794	-0.38%
2021/04/09	1.1	78.09	0	0.00	77.50	1.1	835	0.13%
2021/03/31	0.2	77.80	3	78.07	78.50	-2.8	829	-0.34%
2021/03/30	0.1	77.00	0	0.00	77.00	0.1	825	0.01%
2021/03/26	0	0.00	3	76.70	77.30	-3	835	-0.36%
2021/03/25	4	77.20	0	0.00	76.70	4	838	0.48%
2021/03/24	1	77.20	0	0.00	77.20	1	839	0.12%
2021/03/19	3	79.90	0	0.00	79.70	3	858	0.35%
2021/03/16	1	81.90	0	0.00	81.90	1	906	0.11%
2021/03/15	0	0.00	1	82.50	82.50	-1	947	-0.11%
2021/03/12	1	83.10	0	0.00	82.60	1	978	0.10%
2021/03/05	0	0.00	0	80.48	80.10	0	1,129	0.00%
2021/02/19	0	0.00	1	81.90	82.60	-1	1,665	-0.06%
2021/02/18	0	0.00	1	79.10	81.20	-1	1,733	-0.06%
2021/02/05	1	74.60	0	0.00	74.60	1	1,752	0.06%
2021/01/25	1	75.70	1	76.20	77.20	0	1,959	0.00%
2021/01/22	1	75.80	1.2	74.42	76.20	-0.2	2,025	-0.01%
2021/01/21	2	76.20	1.1	75.06	74.00	0.9	2,044	0.04%
2021/01/20	0	0.00	20	77.80	77.00	-20	2,192	-0.91%
2021/01/19	2	79.90	0	0.00	80.40	2	2,286	0.09%
2021/01/18	1	80.70	0	0.00	80.70	1	2,299	0.04%
2021/01/15	0	0.00	3	82.13	81.10	-3	2,352	-0.13%
2021/01/14	0	0.00	1	83.20	83.00	-1	2,461	-0.04%
2021/01/13	1	81.40	0	0.00	81.40	1	2,538	0.04%
2021/01/11	2	82.80	15	82.50	82.70	-13	2,545	-0.51%
2021/01/08	0	0.00	1	86.00	86.00	-1	2,531	-0.04%
2021/01/07	1	89.00	3	87.87	87.50	-2	2,527	-0.08%
2021/01/06	2	92.45	4	89.60	88.20	-2	2,538	-0.08%
2021/01/05	20	89.47	22	91.28	92.30	-2	2,520	-0.08%
2021/01/04	1	86.90	1	88.80	87.50	0	2,483	0.00%
2020/12/31	1	88.20	2.2	86.53	86.50	-1.2	2,478	-0.05%
2020/12/29	0	0.00	1	86.60	86.30	-1	2,481	-0.04%
2020/12/28	4	87.58	4	86.98	86.90	0	2,481	0.00%
2020/12/18	3	88.47	0	0.00	87.20	3	2,536	0.12%
2020/12/16	2	88.25	1	89.10	88.80	1	2,542	0.04%
2020/12/15	2	87.75	2	86.10	86.30	0	2,534	0.00%
2020/12/14	1	88.00	4	88.13	87.90	-3	2,528	-0.12%
2020/12/11	0	0.00	5	87.22	87.00	-5	2,528	-0.20%
2020/12/10	1	89.80	12	89.88	89.80	-11	2,511	-0.44%
2020/12/09	1	93.10	0	0.00	91.70	1	2,504	0.04%
2020/12/08	14	95.00	8	95.25	94.30	6	2,471	0.24%
2020/12/07	1	94.00	1	93.50	93.50	0	2,471	0.00%
2020/12/04	1	97.20	2.5	95.66	95.50	-1.5	2,467	-0.06%
2020/12/03	1	96.20	1.5	97.00	96.30	-0.5	2,469	-0.02%
2020/12/02	3	98.30	1	99.10	97.80	2	2,457	0.08%
2020/12/01	5.5	97.31	5	96.92	97.50	0.5	2,423	0.02%
2020/11/30	6.5	100.28	15.1	100.23	98.10	-8.6	2,393	-0.36%
2020/11/27	9.5	98.32	10.1	98.48	97.90	-0.6	2,329	-0.03%
2020/11/26	10.3	96.55	8	96.08	95.80	2.3	2,241	0.10%
2020/11/25	5.2	95.11	7.3	94.65	93.50	-2.1	2,214	-0.09%
2020/11/24	13	95.33	18	96.80	95.60	-5	2,168	-0.23%
2020/11/23	3.1	90.45	10.1	91.02	91.00	-7	1,990	-0.35%
2020/11/20	2	89.30	1.2	89.50	89.30	0.8	1,985	0.04%
2020/11/19	1.1	90.77	7.1	89.48	89.40	-6	1,999	-0.30%
2020/11/18	5.1	90.70	0	0.00	90.50	5.1	2,034	0.25%
2020/11/17	8.2	90.78	7.1	90.18	90.10	1.1	2,117	0.05%
2020/11/16	4.1	89.41	6.1	89.81	89.30	-2	2,069	-0.09%
2020/11/13	0.1	87.70	0	0.00	88.00	0.1	2,059	0.00%
2020/11/12	6.1	90.65	9	90.02	88.90	-2.9	2,061	-0.14%
2020/11/10	15	89.52	5	90.28	88.20	10	2,021	0.49%
2020/11/09	0	0.00	1	88.80	88.60	-1	2,007	-0.05%
2020/11/06	4	88.80	4	89.45	89.50	0	2,005	0.00%
2020/11/05	0	0.00	5	88.80	87.20	-5	1,980	-0.25%
2020/11/04	0	0.00	1.6	88.06	88.60	-1.6	1,972	-0.08%
2020/11/03	1	89.60	1	90.20	88.00	0	1,970	0.00%
2020/11/02	0	0.00	0.7	86.70	86.30	-0.7	1,976	-0.04%
2020/10/30	9.7	90.99	9.3	90.04	86.60	0.4	1,991	0.02%
2020/10/29	4.2	87.84	3.4	87.84	87.40	0.8	1,963	0.04%
2020/10/28	8.5	91.78	9	90.18	89.80	-0.5	1,959	-0.03%
2020/10/27	3.5	86.49	4.3	88.55	92.60	-0.8	1,815	-0.04%
2020/10/26	2.5	85.56	2.1	84.81	84.20	0.4	1,758	0.02%
2020/10/23	11	88.98	10	86.40	86.40	1	1,761	0.06%
2020/10/22	2	89.70	1	88.30	87.70	1	1,731	0.06%
2020/10/21	3	86.20	4	88.33	91.50	-1	1,649	-0.06%
2020/10/20	0.1	83.30	0	0.00	83.20	0.1	1,599	0.01%
2020/10/19	5	84.92	6	84.87	84.50	-1	1,622	-0.06%
2020/10/14	2	82.60	3	81.10	82.40	-1	1,698	-0.06%
2020/10/13	3.2	78.64	5	78.08	78.70	-1.8	1,753	-0.10%
2020/10/12	2.2	79.99	0	0.00	79.80	2.2	1,803	0.12%
2020/10/08	0.1	82.90	0.3	82.90	82.70	-0.2	1,849	-0.01%
2020/10/07	0.1	83.20	0.1	83.20	83.10	0	1,927	0.00%
2020/10/05	2.1	84.40	0.3	84.50	84.40	1.8	2,314	0.08%
2020/09/30	3.1	83.47	35	83.95	84.60	-31.9	2,529	-1.26%
2020/09/29	7.1	83.96	5	83.42	83.10	2.1	2,575	0.08%
2020/09/28	1.1	81.10	2.6	80.79	81.20	-1.5	2,655	-0.06%
2020/09/25	2.1	79.71	1	77.90	77.50	1.1	2,675	0.04%
2020/09/24	7	81.19	6	81.03	81.50	1	2,683	0.04%
2020/09/23	31	83.91	0	0.00	83.70	31	2,725	1.14%
2020/09/22	0	0.00	6	84.32	84.40	-6	2,810	-0.21%
2020/09/16	9	89.06	5	88.58	88.60	4	2,838	0.14%
2020/09/15	2	88.60	1	89.10	88.60	1	2,849	0.04%
2020/09/14	1	88.20	2	88.15	87.90	-1	2,854	-0.04%
2020/09/11	4	84.33	1	84.00	84.30	3	2,881	0.10%
2020/09/10	4	85.53	4	85.50	86.20	0	2,884	0.00%
2020/09/09	4	82.50	4	84.65	87.80	0	2,882	0.00%
2020/09/08	22	83.57	23	84.11	84.00	-1	2,880	-0.03%
2020/09/07	5	86.70	4	87.63	85.80	1	2,887	0.03%
2020/09/04	2	87.95	1	88.40	88.60	1	2,900	0.03%
2020/09/03	0	0.00	1	91.00	90.90	-1	2,896	-0.03%
2020/09/02	2	90.10	0	0.00	90.20	2	2,901	0.07%
2020/09/01	2	90.30	1	90.20	90.00	1	2,914	0.03%
2020/08/31	4	92.30	3	94.33	91.80	1	2,966	0.03%
2020/08/28	1	101.50	0	0.00	102.50	1	2,950	0.03%
2020/08/27	5	101.56	0	0.00	100.00	5	2,950	0.17%
2020/08/26	2	100.25	1	101.00	100.00	1	2,986	0.03%
2020/08/25	1	99.20	0	0.00	99.30	1	3,002	0.03%
2020/08/24	1	99.80	0	0.00	100.00	1	2,985	0.03%
2020/08/21	8	99.96	4	99.00	99.00	4	2,948	0.14%
2020/08/20	2	111.50	1	117.50	110.00	1	2,859	0.03%
2020/08/19	13	125.46	1	123.00	122.00	12	2,890	0.42%
2020/08/17	13	125.00	1	127.50	127.00	12	2,886	0.42%
2020/08/14	0	0.00	2	124.50	124.00	-2	2,891	-0.07%
2020/08/13	5	124.00	0	0.00	123.00	5	2,927	0.17%
2020/08/12	3	125.33	4	123.00	125.50	-1	2,966	-0.03%
2020/08/11	2	123.00	0	0.00	123.00	2	2,976	0.07%
2020/08/10	0	0.00	26	124.06	123.00	-26	2,988	-0.87%
2020/08/06	4	126.88	5	128.50	126.00	-1	3,004	-0.03%
2020/08/05	7	127.79	1	127.50	127.50	6	2,999	0.20%
2020/08/04	5	130.00	10	130.25	130.00	-5	3,005	-0.17%
2020/08/03	7	127.29	2	130.50	126.00	5	2,984	0.17%
2020/07/31	2	128.00	4	128.00	128.00	-2	2,971	-0.07%
2020/07/30	4	123.63	7	127.79	127.50	-3	2,976	-0.10%
2020/07/28	1	120.50	0	0.00	118.50	1	3,108	0.03%
2020/07/27	0	0.00	2	120.00	123.00	-2	3,246	-0.06%
2020/07/24	9	125.89	8	124.56	121.50	1	3,269	0.03%
2020/07/23	6	127.83	2	128.00	127.50	4	3,295	0.12%
2020/07/22	3	128.50	0	0.00	128.00	3	3,290	0.09%
2020/07/21	1	129.50	1	130.50	128.00	0	3,273	0.00%
2020/07/20	5	126.30	5	128.20	128.00	0	3,256	0.00%
2020/07/17	1	133.50	1	132.50	130.00	0	3,238	0.00%
2020/07/16	3	137.50	2	138.25	136.50	1	3,206	0.03%
2020/07/15	1	135.00	1	136.00	137.00	0	3,169	0.00%
2020/07/14	3	138.00	1	135.00	134.00	2	3,153	0.06%
2020/07/13	12	142.75	13	141.62	140.00	-1	3,100	-0.03%
2020/07/10	6	138.67	11	138.09	139.00	-5	2,981	-0.17%
2020/07/09	7	134.14	7	131.50	135.00	0	2,772	0.00%
2020/07/08	0	0.00	2	124.50	125.50	-2	2,593	-0.08%
2020/07/07	4	123.63	6	125.17	122.00	-2	2,561	-0.08%
2020/07/06	1	122.00	8	121.81	122.00	-7	2,554	-0.27%
2020/07/03	3	120.33	0	0.00	118.50	3	2,641	0.11%
2020/07/02	2	120.50	4	120.88	120.50	-2	2,663	-0.08%
2020/07/01	3	119.33	0	0.00	117.50	3	2,642	0.11%
2020/06/30	1	112.00	1	112.00	112.00	0	2,597	0.00%
2020/06/29	0	0.00	2	111.50	111.00	-2	2,654	-0.08%
2020/06/24	2	114.75	1	116.50	114.50	1	2,672	0.04%
2020/06/17	5	113.40	3	112.83	111.50	2	2,795	0.07%
2020/06/16	3	109.67	5	111.60	113.00	-2	2,838	-0.07%
2020/06/15	2	110.50	2	109.00	109.00	0	2,864	0.00%
2020/06/12	1	110.00	0	0.00	111.50	1	2,897	0.03%
2020/06/11	2	116.75	5	114.60	113.50	-3	2,922	-0.10%
2020/06/08	3	123.50	2	123.25	121.00	1	3,015	0.03%
2020/06/05	5	124.70	4	125.25	123.50	1	3,019	0.03%
2020/06/04	3	122.67	5	123.00	123.00	-2	2,981	-0.07%
2020/06/03	8	121.88	2	122.00	122.00	6	2,975	0.20%
2020/06/02	5	121.50	0	0.00	121.50	5	2,959	0.17%
2020/06/01	0	0.00	2	118.50	119.50	-2	2,930	-0.07%
2020/05/29	0	0.00	2	115.00	116.50	-2	2,915	-0.07%
2020/05/27	1	118.00	1	118.00	118.00	0	2,975	0.00%
2020/05/26	2	124.00	2	120.50	120.50	0	3,034	0.00%
2020/05/25	1	117.00	1	117.50	117.50	0	2,996	0.00%
2020/05/21	8	122.19	4	121.00	121.00	4	3,010	0.13%
2020/05/20	12	120.17	10	118.60	117.00	2	2,981	0.07%
2020/05/19	0	0.00	2	119.50	119.50	-2	2,970	-0.07%
2020/05/18	3	110.83	0	0.00	109.00	3	2,966	0.10%
2020/05/14	3	119.67	0	0.00	118.00	3	3,077	0.10%
2020/05/13	1	121.50	1	120.50	123.00	0	3,242	0.00%
2020/05/12	1	123.00	0	0.00	122.50	1	3,246	0.03%
2020/05/11	3	125.83	1	126.00	126.00	2	3,262	0.06%
2020/05/08	3	125.00	1	125.00	125.00	2	3,250	0.06%
2020/05/07	0	0.00	1	124.00	124.00	-1	3,261	-0.03%
2020/05/06	20	124.00	0	0.00	123.00	20	3,265	0.61%
2020/05/05	6	129.00	6	127.92	125.50	0	3,278	0.00%
2020/05/04	25	124.66	2	126.00	126.00	23	3,206	0.72%
2020/04/30	0	0.00	11	128.14	128.50	-11	3,150	-0.35%
2020/04/29	5	118.20	4	117.75	117.00	1	3,053	0.03%
2020/04/28	5	115.50	3	116.67	116.50	2	3,075	0.07%
2020/04/27	1	111.00	0	0.00	112.50	1	3,037	0.03%
2020/04/24	2	110.25	0	0.00	109.50	2	3,021	0.07%
2020/04/23	0	0.00	1	112.50	111.50	-1	3,018	-0.03%
2020/04/22	0	0.00	1	111.50	113.00	-1	3,012	-0.03%
2020/04/21	2	115.50	1	112.00	110.00	1	3,019	0.03%
2020/04/20	0	0.00	3	113.00	115.00	-3	3,011	-0.10%
2020/04/17	33	116.15	32	111.25	112.50	1	3,050	0.03%
2020/04/16	11	113.82	13	114.50	114.50	-2	3,047	-0.07%
2020/04/15	15	114.13	14	114.29	114.50	1	3,042	0.03%
2020/04/14	3	113.00	1	113.00	112.50	2	3,027	0.07%
2020/04/13	3	113.67	4	112.50	110.00	-1	3,083	-0.03%
2020/04/09	4	116.38	2	114.00	112.00	2	3,091	0.06%
2020/04/08	3	105.00	2	109.00	112.00	1	3,033	0.03%
2020/04/07	1	104.50	4	103.88	104.00	-3	2,984	-0.10%
2020/04/06	3	100.17	5	100.50	101.50	-2	3,061	-0.07%
2020/04/01	2	98.65	3	98.37	99.40	-1	3,057	-0.03%
2020/03/31	4	99.88	6	99.77	98.00	-2	3,053	-0.07%
2020/03/30	2	96.00	8	96.45	97.00	-6	3,025	-0.20%
2020/03/27	0	0.00	2	96.80	94.50	-2	3,025	-0.07%
2020/03/26	3	91.83	1	90.40	93.50	2	2,976	0.07%
2020/03/25	1	92.50	11	93.73	92.40	-10	2,958	-0.34%
2020/03/23	1	79.80	0	0.00	80.80	1	2,944	0.03%
2020/03/20	1	85.60	1	86.20	85.50	0	2,987	0.00%
2020/03/19	2	80.95	3	85.07	80.40	-1	3,011	-0.03%
2020/03/18	4	91.48	3.2	91.07	89.30	0.8	2,982	0.03%
2020/03/17	4	95.05	3	95.40	88.10	1	2,957	0.03%
2020/03/16	4	106.45	3	103.03	97.70	1	2,934	0.03%
2020/03/13	1	106.50	0	0.00	108.50	1	2,943	0.03%
2020/03/12	31	121.81	27	121.93	118.00	4	2,932	0.14%
2020/03/09	11	135.00	1	134.00	133.00	10	2,898	0.34%
2020/03/06	1	141.00	0	0.00	140.00	1	2,915	0.03%
2020/03/05	0	0.00	10	142.00	143.00	-10	2,941	-0.34%
2020/03/04	0	0.00	1	139.50	140.00	-1	2,960	-0.03%
2020/03/03	0	0.00	1	140.00	140.00	-1	2,977	-0.03%
2020/02/27	6	139.50	4	138.13	134.00	2	2,944	0.07%
2020/02/26	8	147.88	8	149.50	147.00	0	2,888	0.00%
2020/02/25	1	148.00	7	144.07	148.00	-6	2,905	-0.21%
2020/02/21	0	0.00	4	149.00	148.50	-4	3,071	-0.13%
2020/02/20	2	150.75	1	152.50	150.00	1	3,273	0.03%
2020/02/19	3	152.00	5	150.00	151.50	-2	3,283	-0.06%
2020/02/18	1	153.50	1	152.50	150.00	0	3,318	0.00%
2020/02/17	6	155.92	5	154.70	152.50	1	3,354	0.03%
2020/02/14	5	154.40	13	154.42	156.50	-8	3,276	-0.24%
2020/02/13	1	146.00	1	142.50	142.50	0	3,117	0.00%
2020/02/12	0	0.00	2	145.25	144.50	-2	3,137	-0.06%
2020/02/11	1	138.50	0	0.00	140.50	1	3,168	0.03%
2020/02/10	2	136.00	5	138.10	138.00	-3	3,288	-0.09%
2020/02/07	0	0.00	3	136.50	136.50	-3	3,334	-0.09%
2020/02/06	4	137.38	4	139.50	140.00	0	3,373	0.00%
2020/02/05	0	0.00	1	134.00	134.50	-1	3,388	-0.03%
2020/02/04	7	135.57	2	136.25	136.50	5	3,430	0.15%
2020/02/03	5	122.50	3	126.33	129.50	2	3,456	0.06%
2020/01/31	4	134.75	3	131.67	134.50	1	3,435	0.03%
2020/01/30	7.2	143.28	0	0.00	143.00	7.2	3,504	0.21%
2020/01/20	0	0.00	1	160.00	158.50	-1	3,662	-0.03%
2020/01/17	1	158.50	0	0.00	158.00	1	3,732	0.03%
2020/01/16	0	0.00	1	159.00	159.00	-1	3,841	-0.03%
2020/01/14	2	156.50	1	158.00	155.50	1	4,339	0.02%
2020/01/13	0	0.00	4	159.00	157.00	-4	4,409	-0.09%
2020/01/10	2	152.50	11	153.55	153.50	-9	4,410	-0.20%
2020/01/09	2	158.50	0	0.00	157.00	2	4,423	0.05%
2020/01/08	1	154.50	22	153.82	155.50	-21	4,466	-0.47%
2020/01/07	7	158.79	3	158.17	158.00	4	4,494	0.09%
2020/01/06	4	169.88	0	0.00	167.50	4	4,507	0.09%
2020/01/03	7	174.00	0	0.00	172.00	7	4,537	0.15%
2020/01/02	4	176.00	3	177.00	174.50	1	4,608	0.02%
2019/12/31	3	177.67	1	176.50	175.50	2	4,676	0.04%
2019/12/30	7	176.57	15	176.07	178.00	-8	4,668	-0.17%
2019/12/27	2	169.25	1	169.00	168.00	1	4,575	0.02%
2019/12/26	1	167.00	5	165.00	166.00	-4	4,586	-0.09%
2019/12/25	2	166.50	2	167.75	166.50	0	4,599	0.00%
2019/12/24	3	167.83	0	0.00	166.50	3	4,654	0.06%
2019/12/23	2	170.50	0	0.00	170.00	2	4,694	0.04%
2019/12/20	3	174.50	1	176.00	173.00	2	4,753	0.04%
2019/12/19	0	0.00	1	175.50	174.00	-1	4,904	-0.02%
2019/12/18	2	175.50	5	177.00	174.50	-3	4,899	-0.06%
2019/12/17	3	177.33	2	177.00	177.00	1	4,897	0.02%
2019/12/16	0	0.00	2	174.50	174.50	-2	4,924	-0.04%
2019/12/13	0	0.00	4	170.00	168.50	-4	4,909	-0.08%
2019/12/12	2	171.50	7	170.57	169.50	-5	4,931	-0.10%
2019/12/11	1	170.00	6	170.00	169.50	-5	5,026	-0.10%
2019/12/10	0	0.00	2	170.75	172.50	-2	5,130	-0.04%
2019/12/09	2	169.00	2	170.25	168.50	0	5,194	0.00%
2019/12/06	2	167.50	4	169.00	168.00	-2	5,392	-0.04%
2019/12/04	0	0.00	1	167.50	167.50	-1	5,521	-0.02%
2019/12/03	3	168.00	1	166.50	166.50	2	5,579	0.04%
2019/12/02	8	166.50	8	166.06	166.50	0	5,669	0.00%
2019/11/29	1	169.50	0	0.00	170.00	1	5,910	0.02%
2019/11/26	2	175.50	0	0.00	176.50	2	6,067	0.03%
2019/11/22	1	174.00	7	172.00	171.50	-6	6,041	-0.10%
2019/11/21	2	171.75	1	172.00	174.00	1	6,041	0.02%
2019/11/20	17	175.03	13	172.73	171.00	4	6,039	0.07%
2019/11/19	12	175.04	8	177.06	179.00	4	5,989	0.07%
2019/11/15	1	188.00	1	188.00	188.50	0	5,855	0.00%
2019/11/14	0	0.00	2	178.50	181.50	-2	5,852	-0.03%
2019/11/13	3	185.33	2	184.00	184.50	1	5,778	0.02%
2019/11/11	0	0.00	1	184.50	182.00	-1	5,786	-0.02%
2019/11/08	1	189.00	1	186.00	184.00	0	5,776	0.00%
2019/11/07	5	185.00	18	180.39	185.00	-13	5,734	-0.23%
2019/11/06	3	191.17	3	188.83	187.50	0	5,655	0.00%
2019/11/05	1	198.00	0	0.00	194.50	1	5,610	0.02%
2019/11/04	1	195.00	5	196.00	196.50	-4	5,611	-0.07%
2019/11/01	14	192.82	5	195.10	196.50	9	5,604	0.16%
2019/10/31	3	195.50	3	193.17	190.50	0	5,581	0.00%
2019/10/30	5	192.10	1	195.00	195.00	4	5,531	0.07%
2019/10/29	15	192.53	8	192.31	191.50	7	5,533	0.13%
2019/10/28	44	198.73	9	195.22	193.00	35	5,479	0.64%
2019/10/25	12	196.46	12	194.50	195.00	0	5,349	0.00%
2019/10/24	7	197.79	15	197.60	196.00	-8	5,324	-0.15%
2019/10/23	13	198.31	11	198.50	194.00	2	5,301	0.04%
2019/10/22	10	187.90	25.2	191.89	196.50	-15.2	5,123	-0.30%
2019/10/21	1	180.50	1	181.50	179.00	0	4,857	0.00%
2019/10/18	2	180.25	2	181.00	176.00	0	4,836	0.00%
2019/10/17	0	0.00	16	176.25	178.00	-16	4,796	-0.33%
2019/10/16	3	177.67	15.1	176.52	174.00	-12.1	4,810	-0.25%
2019/10/15	3	178.17	3	177.17	175.50	0	4,806	0.00%
2019/10/14	2	176.25	10	176.75	179.50	-8	4,817	-0.17%
2019/10/09	4.4	173.68	3	173.33	173.00	1.4	4,832	0.03%
2019/10/08	2	177.50	3	177.17	173.50	-1	4,913	-0.02%
2019/10/07	5	173.30	16	175.66	173.00	-11	4,865	-0.23%
2019/10/04	4	170.50	4	170.00	169.00	0	4,863	0.00%
2019/10/03	2	167.75	1	168.00	168.00	1	4,953	0.02%
2019/10/01	7	164.07	4	164.50	164.50	3	5,130	0.06%
2019/09/27	3	166.00	1	165.00	163.50	2	5,193	0.04%
2019/09/26	2	176.00	1	171.00	171.00	1	5,321	0.02%
2019/09/25	7	177.00	5	175.80	175.50	2	5,512	0.04%
2019/09/24	9	178.06	11	179.14	180.50	-2	5,552	-0.04%
2019/09/23	3	172.00	3	172.17	172.50	0	5,445	0.00%
2019/09/20	5	172.00	3	170.50	170.50	2	5,540	0.04%
2019/09/19	3	173.83	0	0.00	170.50	3	5,627	0.05%
2019/09/18	1	178.00	1	177.50	175.00	0	5,643	0.00%
2019/09/17	2	176.00	0	0.00	176.00	2	5,776	0.03%
2019/09/16	8	177.94	5	177.20	175.50	3	5,984	0.05%
2019/09/12	0	0.00	3.1	179.85	175.00	-3.1	6,008	-0.05%
2019/09/11	16	175.41	19	175.50	176.50	-3	5,898	-0.05%
2019/09/10	11	174.59	19	174.97	171.00	-8	5,822	-0.14%
2019/09/09	6	170.50	4.1	171.29	173.00	1.9	5,611	0.03%
2019/09/06	10	167.25	10	167.80	166.50	0	5,524	0.00%
2019/09/05	4	173.88	5	171.10	171.00	-1	5,439	-0.02%
2019/09/04	7	174.57	6	174.25	175.00	1	5,365	0.02%
2019/09/03	10	175.30	6	173.65	171.50	4	5,263	0.08%
2019/09/02	0	0.00	27	170.46	171.50	-27	5,011	-0.54%
2019/08/30	5	157.80	13	155.19	156.00	-8	4,977	-0.16%
2019/08/29	1	144.50	1	146.00	145.50	0	4,894	0.00%
2019/08/28	3	145.17	3	145.17	144.00	0	4,898	0.00%
2019/08/27	4	145.00	0	0.00	144.00	4	4,907	0.08%
2019/08/26	5	143.00	3	144.83	143.00	2	5,023	0.04%
2019/08/23	4	151.25	2	151.25	149.50	2	5,007	0.04%
2019/08/22	6	158.25	2	159.25	156.00	4	4,964	0.08%
2019/08/21	3	155.00	3	155.00	155.00	0	4,919	0.00%
2019/08/20	7	157.14	5	156.90	156.00	2	4,926	0.04%
2019/08/19	4	150.00	3	151.50	152.50	1	4,892	0.02%
2019/08/16	1	145.00	0	0.00	144.00	1	4,933	0.02%
2019/08/15	1	141.00	1	142.00	145.00	0	5,060	0.00%
2019/08/14	1	148.00	4	149.00	145.00	-3	5,128	-0.06%
2019/08/13	3	146.50	3	145.50	143.50	0	5,128	0.00%
2019/08/12	4	146.38	3	147.50	145.00	1	5,192	0.02%
2019/08/08	5	145.70	4	147.00	146.50	1	5,320	0.02%
2019/08/06	2	130.75	3	134.17	140.00	-1	5,281	-0.02%
2019/08/05	2	136.00	2	138.75	135.50	0	5,243	0.00%
2019/08/02	1	143.00	0	0.00	144.00	1	5,216	0.02%
2019/08/01	2	150.25	1	150.50	150.00	1	5,217	0.02%
2019/07/31	0	0.00	1	149.50	150.00	-1	5,220	-0.02%
2019/07/30	6	149.67	5	149.60	147.00	1	5,179	0.02%
2019/07/29	3	162.83	0	0.00	162.00	3	5,102	0.06%
2019/07/26	2	175.25	1	176.50	176.50	1	5,062	0.02%
2019/07/25	2	174.75	7	175.29	175.00	-5	5,026	-0.10%
2019/07/24	1	172.50	1	170.50	169.50	0	4,945	0.00%
2019/07/23	2	172.50	1	175.00	169.50	1	4,940	0.02%
2019/07/22	0	0.00	4	170.38	170.50	-4	4,891	-0.08%
2019/07/19	3	162.83	0	0.00	162.00	3	4,827	0.06%
2019/07/18	3	161.00	1	161.00	160.00	2	4,866	0.04%
2019/07/17	1	168.00	1	172.00	167.00	0	4,839	0.00%
2019/07/16	2	167.50	3	168.17	167.50	-1	4,821	-0.02%
2019/07/15	5	165.80	1	165.00	165.00	4	4,808	0.08%
2019/07/12	2	171.25	2	176.75	170.00	0	4,776	0.00%
2019/07/11	1	170.00	0	0.00	171.00	1	4,662	0.02%
2019/07/10	7	169.36	5	169.50	170.00	2	4,610	0.04%
2019/07/09	14	170.39	16	170.72	172.50	-2	4,548	-0.04%
2019/07/08	12	176.54	6	174.75	169.50	6	4,414	0.14%
2019/07/05	2	185.00	2	188.00	188.00	0	4,277	0.00%
2019/07/04	3	185.33	11	185.64	185.50	-8	4,261	-0.19%
2019/07/03	5	183.80	4	185.75	188.50	1	4,188	0.02%
2019/07/02	5	180.50	7	187.14	183.00	-2	4,019	-0.05%
2019/07/01	3	170.50	15	168.53	173.00	-12	3,815	-0.31%
2019/06/28	5	159.60	1	158.50	157.50	4	3,804	0.11%
2019/06/27	5	158.70	8	159.00	162.00	-3	3,855	-0.08%
2019/06/26	13	154.23	17	154.26	155.00	-4	3,811	-0.10%
2019/06/25	5	155.30	2	152.50	152.50	3	3,751	0.08%
2019/06/24	7	151.86	9	154.28	159.00	-2	3,816	-0.05%
2019/06/21	3	151.17	5	151.30	148.50	-2	3,871	-0.05%
2019/06/20	1	138.00	7	142.14	144.00	-6	3,810	-0.16%
2019/06/19	0	0.00	4	132.00	131.00	-4	3,820	-0.10%
2019/06/18	6	129.83	17	130.15	129.00	-11	3,803	-0.29%
2019/06/14	1	126.00	0	0.00	123.50	1	3,766	0.03%
2019/06/13	0	0.00	1	127.00	125.50	-1	3,802	-0.03%
2019/06/12	1	124.00	0	0.00	125.00	1	3,807	0.03%
2019/06/11	1	126.00	0	0.00	124.50	1	3,840	0.03%
2019/06/06	5	124.70	1	122.00	122.50	4	3,831	0.10%
2019/06/05	2	138.50	2	134.00	133.00	0	3,739	0.00%
2019/06/04	3	136.17	1	136.00	136.00	2	3,731	0.05%
2019/05/31	9	143.61	8	141.75	140.50	1	3,735	0.03%
2019/05/30	2	136.50	5	138.10	138.50	-3	3,615	-0.08%
2019/05/29	5	137.50	3	137.83	136.50	2	3,629	0.06%
2019/05/28	4	136.25	3	138.00	138.00	1	3,654	0.03%
2019/05/27	2	139.00	1	137.50	137.50	1	3,633	0.03%
2019/05/24	4	141.13	2	137.00	137.00	2	3,618	0.06%
2019/05/23	13	139.31	20	140.00	142.00	-7	3,580	-0.20%
2019/05/22	27	141.48	19	141.68	134.50	8	3,579	0.22%
2019/05/21	2	131.00	5	136.70	140.00	-3	3,466	-0.09%
2019/05/20	3	128.50	4	129.75	127.50	-1	3,393	-0.03%
2019/05/17	13	133.31	7	133.50	132.00	6	3,379	0.18%
2019/05/16	15	132.27	19	132.97	133.00	-4	3,300	-0.12%
2019/05/15	3	125.17	5	125.50	126.50	-2	3,204	-0.06%
2019/05/14	6	117.92	6	119.33	121.00	0	3,220	0.00%
2019/05/13	3	131.17	1	128.00	123.50	2	3,265	0.06%
2019/05/10	2	131.50	3	131.67	132.00	-1	3,303	-0.03%
2019/05/09	3	135.33	10	130.60	129.00	-7	3,318	-0.21%
2019/05/08	2	129.50	11	133.64	136.50	-9	3,383	-0.27%
2019/05/07	1	131.00	10	132.45	131.50	-9	3,404	-0.26%
2019/05/06	3	131.67	2	129.50	129.50	1	3,417	0.03%
2019/05/03	1	135.50	2	137.25	136.50	-1	3,401	-0.03%
2019/05/02	0	0.00	2	135.00	136.50	-2	3,395	-0.06%
2019/04/30	1	130.50	0	0.00	131.50	1	3,390	0.03%
2019/04/29	3	131.33	2	130.75	129.50	1	3,393	0.03%
2019/04/26	9	136.33	1	136.50	135.00	8	3,399	0.24%
2019/04/25	2	138.50	3	139.17	139.50	-1	3,382	-0.03%
2019/04/24	15	140.90	13	141.15	140.00	2	3,372	0.06%
2019/04/23	4	136.25	3	136.67	137.00	1	3,316	0.03%
2019/04/22	2	139.75	0	0.00	141.00	2	3,285	0.06%
2019/04/19	10	144.65	2	147.75	143.00	8	3,268	0.24%
2019/04/18	12	146.29	8	146.25	144.00	4	3,275	0.12%
2019/04/15	5	144.80	4	143.75	144.00	1	3,267	0.03%
2019/04/12	2	140.75	3	141.33	138.00	-1	3,260	-0.03%
2019/04/11	1	145.50	2	143.25	142.00	-1	3,311	-0.03%
2019/04/10	5	143.90	4	145.00	148.00	1	3,267	0.03%
2019/04/09	3	148.67	0	0.00	147.00	3	3,224	0.09%
2019/04/08	1	153.00	1	150.00	150.00	0	3,200	0.00%
2019/04/03	1	155.50	2	158.50	154.00	-1	3,174	-0.03%
2019/04/02	3	158.17	1	159.50	156.00	2	3,140	0.06%
2019/04/01	4	154.00	18	155.42	157.50	-14	3,049	-0.46%
2019/03/29	12	150.50	0	0.00	149.00	12	2,947	0.41%
2019/03/28	0	0.00	8	148.19	150.50	-8	2,914	-0.27%
2019/03/27	4	151.50	4	151.75	150.50	0	2,876	0.00%
2019/03/26	16	149.72	19.1	144.02	148.00	-3.1	2,735	-0.11%
2019/03/25	4	137.75	17	137.06	139.00	-13	2,538	-0.51%
2019/03/22	11	131.86	10	134.10	136.00	1	2,429	0.04%
2019/03/21	3	124.50	0	0.00	124.00	3	2,350	0.13%
2019/03/19	1	125.50	0	0.00	126.00	1	2,433	0.04%
2019/03/18	6	130.42	5	126.90	125.50	1	2,516	0.04%
2019/03/15	4	127.25	0	0.00	128.00	4	2,512	0.16%
2019/03/14	3	126.33	2	125.00	124.50	1	2,535	0.04%
2019/03/12	1	124.50	11	121.50	121.00	-10	2,634	-0.38%
2019/03/11	0	0.00	9	119.50	119.00	-9	2,685	-0.34%
2019/03/06	1	120.50	0	0.00	120.50	1	2,940	0.03%
2019/03/04	0	0.00	4	116.63	119.00	-4	3,035	-0.13%
2019/02/27	7	114.57	2	113.50	114.00	5	3,016	0.17%
2019/02/25	0	0.00	4	128.50	128.50	-4	3,001	-0.13%
2019/02/22	1	127.00	1	128.50	128.50	0	3,022	0.00%
2019/02/21	5	128.20	7	127.57	127.00	-2	3,029	-0.07%
2019/02/20	0	0.00	1	123.00	123.00	-1	2,955	-0.03%
2019/02/19	3	126.50	4	124.00	125.00	-1	3,005	-0.03%
2019/02/15	0.6	122.50	0	0.00	122.00	0.6	3,033	0.02%
2019/02/14	4	126.25	4	127.38	124.50	0	3,036	0.00%
2019/02/13	3	124.00	1	126.00	122.50	2	2,997	0.07%
2019/02/12	1	123.00	1	124.50	124.00	0	2,975	0.00%
2019/02/11	2	118.50	1	119.50	116.50	1	2,933	0.03%
2019/01/30	1	116.50	1	116.00	116.00	0	2,938	0.00%
2019/01/29	1	119.00	1	117.00	116.50	0	2,948	0.00%
2019/01/28	1	116.50	3	116.00	118.50	-2	2,874	-0.07%
2019/01/25	1	108.00	1	107.00	108.00	0	2,921	0.00%
2019/01/24	0	0.00	1	106.50	105.50	-1	2,938	-0.03%
2019/01/23	1	104.00	5	104.90	106.50	-4	2,995	-0.13%
2019/01/22	2	107.25	1	108.00	104.00	1	3,041	0.03%
2019/01/21	4	108.38	0	0.00	109.50	4	3,091	0.13%
2019/01/18	8	107.06	8	106.94	107.00	0	3,088	0.00%
2019/01/17	1	105.50	1	103.50	104.00	0	3,074	0.00%
2019/01/16	2	104.50	2	107.50	104.00	0	3,092	0.00%
2019/01/15	5	104.40	16	104.47	104.50	-11	3,096	-0.36%
2019/01/14	2	103.00	8	103.13	102.50	-6	3,110	-0.19%
2019/01/11	4	107.38	5	105.70	105.50	-1	3,106	-0.03%
2019/01/10	1	107.00	8	105.50	106.00	-7	3,080	-0.23%
2019/01/09	10	101.50	3	101.33	100.00	7	3,032	0.23%
2019/01/08	4	99.98	2	99.50	98.50	2	3,020	0.07%
2019/01/07	4	103.63	3	103.00	102.50	1	3,009	0.03%
2019/01/04	8	94.03	5	94.62	95.60	3	3,036	0.10%
2019/01/03	9	94.16	11	97.14	96.20	-2	3,010	-0.07%
2019/01/02	4	98.48	0	0.00	98.90	4	3,013	0.13%
2018/12/28	2	100.20	1	101.00	98.40	1	3,046	0.03%
2018/12/27	4	100.75	11	100.00	100.00	-7	3,065	-0.23%
2018/12/25	2	100.75	1	100.50	100.00	1	3,040	0.03%
2018/12/24	5	101.20	15	101.52	104.00	-10	3,022	-0.33%
2018/12/22	1	104.00	10	101.90	101.00	-9	3,021	-0.30%
2018/12/21	2	101.20	10	104.15	102.00	-8	3,006	-0.27%
2018/12/20	1	108.50	9	107.00	104.00	-8	2,968	-0.27%
2018/12/19	6	109.75	11	109.45	107.00	-5	2,932	-0.17%
2018/12/18	4	109.13	17	108.91	109.00	-13	2,911	-0.45%
2018/12/17	8	110.25	10	107.50	107.50	-2	2,872	-0.07%
2018/12/14	6	107.50	10	108.05	107.50	-4	2,815	-0.14%
2018/12/13	2	116.00	1	117.50	118.00	1	2,745	0.04%
2018/12/12	2	119.00	2	120.25	119.50	0	2,719	0.00%
2018/12/11	6	113.17	7	114.93	117.50	-1	2,670	-0.04%
2018/12/10	8	119.50	11	119.73	118.50	-3	2,597	-0.12%
2018/12/07	5	133.30	5	136.40	131.50	0	2,611	0.00%
2018/12/06	6	136.25	0	0.00	131.50	6	2,593	0.23%
2018/12/05	6	146.67	3	144.33	145.50	3	2,530	0.12%
2018/12/04	9	161.17	12	164.00	157.00	-3	2,478	-0.12%
2018/12/03	18	161.53	12	161.08	159.50	6	2,425	0.25%
2018/11/30	12	158.08	9.1	156.16	155.00	2.9	2,373	0.12%
2018/11/29	10	161.50	14	161.50	161.50	-4	2,337	-0.17%
2018/11/28	12	148.67	6	148.67	147.00	6	2,284	0.26%
2018/11/27	3	145.00	4	145.25	142.50	-1	2,229	-0.04%
2018/11/26	1	139.50	3	142.17	144.00	-2	2,191	-0.09%
2018/11/23	2	140.00	1	137.00	137.00	1	2,183	0.05%
2018/11/22	8	145.31	3	140.83	140.50	5	2,178	0.23%
2018/11/21	1	145.50	1	142.00	142.00	0	2,201	0.00%
2018/11/20	1	144.00	0	0.00	142.00	1	2,174	0.05%
2018/11/19	2	144.75	11	145.55	146.00	-9	2,161	-0.42%
2018/11/16	5	142.90	21	142.36	141.50	-16	2,160	-0.74%
2018/11/15	1	125.50	3	127.17	134.00	-2	2,146	-0.09%
2018/11/14	1	124.50	2	122.25	122.00	-1	2,116	-0.05%
2018/11/13	4	112.00	6	117.42	121.00	-2	2,105	-0.10%
2018/11/12	4	120.88	5	122.70	120.00	-1	2,098	-0.05%
2018/11/09	2	120.00	2	122.75	126.00	0	2,085	0.00%
2018/11/08	2.3	125.39	5	125.60	121.50	-2.8	2,090	-0.13%
2018/11/07	1	126.50	4	121.50	126.00	-3	2,100	-0.14%
2018/11/06	18	133.06	0	0.00	122.00	18	2,056	0.88%
2018/11/05	2	130.00	4	126.63	135.50	-2	2,018	-0.10%
2018/11/02	14	132.32	3	129.50	128.00	11	2,006	0.55%
2018/11/01	2	120.00	3	126.17	128.50	-1	1,916	-0.05%
2018/10/31	5	117.60	4	118.63	117.00	1	1,891	0.05%
2018/10/30	1	115.00	3	112.50	110.00	-2	1,863	-0.11%
2018/10/29	11	119.95	11	121.14	120.00	0	1,813	0.00%
2018/10/26	1	140.50	1	130.00	127.50	0	1,754	0.00%
2018/10/25	31	141.79	1	145.00	141.50	30	1,748	1.72%
2018/10/24	1	159.00	2	158.00	157.00	-1	1,736	-0.06%
2018/10/23	4	155.13	3.1	155.39	152.00	0.9	1,729	0.05%
2018/10/22	5	156.00	6	158.08	162.50	-1	1,746	-0.06%
2018/10/18	3	148.33	1	150.00	145.50	2	1,743	0.11%
2018/10/17	0	0.00	2	147.75	148.00	-2	1,747	-0.11%
2018/10/16	19	144.42	2	149.00	143.00	17	1,748	0.97%
2018/10/15	5	148.40	1	141.00	140.00	4	1,756	0.23%
2018/10/12	5	144.60	4	146.75	152.00	1	1,747	0.06%
2018/10/11	1	147.00	1	147.00	146.50	0	1,688	0.00%
2018/10/09	8	165.75	16	165.16	162.50	-8	1,701	-0.47%
2018/10/08	10	182.40	9	187.28	180.50	1	1,640	0.06%
2018/10/05	11	203.00	2	209.25	200.50	9	1,634	0.55%
2018/10/04	2	224.75	2	225.25	222.50	0	1,615	0.00%
2018/10/03	6	227.50	15	228.80	228.00	-9	1,614	-0.56%
2018/10/02	0	0.00	3	238.67	236.00	-3	1,608	-0.19%
2018/10/01	2	240.50	9	235.89	239.00	-7	1,606	-0.44%
2018/09/27	0	0.00	2	231.00	231.00	-2	1,618	-0.12%
2018/09/26	1	236.50	9	235.56	235.50	-8	1,629	-0.49%
2018/09/25	1	233.50	2	237.00	233.00	-1	1,667	-0.06%
2018/09/21	1	234.50	9	234.50	238.00	-8	1,678	-0.48%
2018/09/20	1	226.50	1	229.50	231.00	0	1,670	0.00%
2018/09/19	4	239.38	10	236.90	236.50	-6	1,655	-0.36%
2018/09/18	4	238.00	2	237.00	238.00	2	1,667	0.12%
2018/09/17	2	243.50	2	246.00	247.50	0	1,661	0.00%
2018/09/14	3	240.50	12	247.54	251.50	-9	1,663	-0.54%
2018/09/13	36	231.50	4	235.00	235.00	32	1,659	1.93%
2018/09/12	6	246.08	1	246.00	245.50	5	1,640	0.30%
2018/09/11	0	0.00	18	260.28	262.50	-18	1,654	-1.09%
2018/09/10	1	262.50	3	263.83	253.00	-2	1,659	-0.12%
2018/09/07	3	274.83	1	273.00	270.00	2	1,655	0.12%
2018/09/06	4	280.25	2	281.75	280.00	2	1,678	0.12%
2018/09/05	6	291.50	8	292.50	291.00	-2	1,673	-0.12%
2018/09/04	1	283.50	13	283.73	286.00	-12	1,641	-0.73%
2018/09/03	7	268.07	8	268.81	263.50	-1	1,617	-0.06%
2018/08/31	4	274.50	14	277.39	275.00	-10	1,641	-0.61%
2018/08/30	1	272.50	1.1	276.91	271.50	-0.1	1,726	-0.01%
2018/08/29	2	275.00	1	281.50	272.50	1	1,836	0.05%
2018/08/28	6	274.08	6	279.42	274.00	0	1,909	0.00%
2018/08/27	1	264.50	1.9	263.03	263.00	-0.9	1,852	-0.05%
2018/08/24	0	0.00	1.2	251.25	261.50	-1.2	1,842	-0.07%
2018/08/23	32	262.14	1	261.00	256.00	31	1,834	1.69%
2018/08/22	2	250.50	1	248.50	258.50	1	1,793	0.06%
2018/08/21	2	235.75	3	235.83	235.00	-1	1,734	-0.06%
2018/08/20	0	0.00	6	227.67	229.00	-6	1,732	-0.35%
2018/08/17	2	229.75	1	234.00	229.50	1	1,779	0.06%
2018/08/15	2	231.00	2	235.75	227.00	0	1,838	0.00%
2018/08/14	4	224.88	0	0.00	228.00	4	1,905	0.21%
2018/08/13	5	255.00	2	245.50	245.50	3	1,874	0.16%
2018/08/10	1	266.00	0	0.00	266.00	1	1,864	0.05%
2018/08/09	3	274.50	0	0.00	274.50	3	1,887	0.16%
2018/08/08	1	285.50	0	0.00	285.00	1	1,867	0.05%
2018/08/06	0	0.00	1	290.00	291.50	-1	1,894	-0.05%
2018/08/01	2	278.50	3	281.83	282.00	-1	1,900	-0.05%
2018/07/30	4	273.88	5	271.60	268.50	-1	1,935	-0.05%
2018/07/27	9.1	272.69	4	275.88	275.00	5.1	1,926	0.26%
2018/07/26	1	292.00	0	0.00	296.00	1	1,908	0.05%
2018/07/24	2	295.25	0	0.00	295.00	2	1,913	0.10%
2018/07/23	0	0.00	1	300.00	300.50	-1	1,916	-0.05%
2018/07/20	3	310.50	2	309.00	309.00	1	1,912	0.05%
2018/07/18	1	300.50	0	0.00	301.00	1	1,961	0.05%
2018/07/17	1	306.50	1	311.50	306.00	0	1,961	0.00%
2018/07/16	0	0.00	8	316.50	305.50	-8	1,958	-0.41%
2018/07/13	2	314.00	4	316.00	315.00	-2	1,961	-0.10%
2018/07/10	1	294.00	3	293.50	293.50	-2	2,013	-0.10%
2018/07/09	0	0.00	1	292.50	293.50	-1	2,043	-0.05%
2018/07/06	3	286.17	4	281.25	295.00	-1	2,079	-0.05%
2018/07/05	1	295.00	5	292.20	278.00	-4	2,074	-0.19%
2018/07/04	2	298.75	2	298.00	299.00	0	2,081	0.00%
2018/07/03	10	305.55	4	303.38	300.00	6	2,080	0.29%
2018/07/02	1	306.00	3	299.33	292.50	-2	2,063	-0.10%
2018/06/29	2	291.00	6	292.67	293.00	-4	2,070	-0.19%
2018/06/28	4	286.25	5	285.90	285.00	-1	2,071	-0.05%
2018/06/27	14	298.86	2	292.50	291.50	12	2,083	0.58%
2018/06/22	1	298.00	0	0.00	303.50	1	2,255	0.04%
2018/06/21	3	317.17	1	305.50	305.50	2	2,274	0.09%
2018/06/20	7	328.71	1	320.50	320.50	6	2,278	0.26%
2018/06/19	5	347.50	2	344.50	344.00	3	2,321	0.13%
2018/06/15	2	347.50	1	347.00	348.00	1	2,330	0.04%
2018/06/14	1	346.00	17	349.24	346.00	-16	2,361	-0.68%
2018/06/12	3	356.00	12	350.29	342.00	-9	2,440	-0.37%
2018/06/11	4	344.75	10	353.80	356.00	-6	2,508	-0.24%
2018/06/08	9	351.28	7	354.86	342.50	2	2,630	0.08%
2018/06/07	4	349.75	11	349.05	345.00	-7	2,737	-0.26%
2018/06/06	11	342.77	14	340.93	332.00	-3	2,719	-0.11%
2018/06/05	9	319.78	89	324.31	330.00	-80	2,665	-3.00%
2018/06/04	0	0.00	1	302.00	300.00	-1	2,611	-0.04%
2018/06/01	1	296.50	0	0.00	296.50	1	2,645	0.04%
2018/05/30	0	0.00	1	295.00	292.00	-1	2,683	-0.04%
2018/05/29	2	300.75	2	297.25	298.50	0	2,711	0.00%
2018/05/28	4	309.13	4	300.13	298.50	0	2,733	0.00%
2018/05/25	14	310.86	13	308.92	306.00	1	2,805	0.04%
2018/05/24	11	306.14	10	306.05	304.00	1	2,811	0.04%
2018/05/23	7	308.36	76	307.41	301.00	-69	2,804	-2.46%
2018/05/22	10	294.45	40	306.39	305.00	-30	2,797	-1.07%
2018/05/21	0	0.00	77	282.50	282.50	-77	2,725	-2.82%
2018/05/18	3	257.00	1	257.00	257.00	2	2,742	0.07%
2018/05/17	8	260.56	2	256.00	256.00	6	2,764	0.22%
2018/05/16	1	273.00	2	271.75	274.00	-1	2,770	-0.04%
2018/05/15	4	282.88	4	272.50	272.50	0	2,803	0.00%
2018/05/14	7	278.21	8	282.56	283.00	-1	2,855	-0.04%
2018/05/11	1	267.00	1	275.00	274.00	0	2,875	0.00%
2018/05/09	2	272.50	1	268.00	268.00	1	3,116	0.03%
2018/05/08	5	280.00	3	273.33	272.50	2	3,135	0.06%
2018/05/07	2	282.25	3	280.17	280.00	-1	3,210	-0.03%
2018/05/04	0	0.00	1	265.50	272.50	-1	3,198	-0.03%
2018/05/03	4	273.00	4	268.38	265.50	0	3,238	0.00%
2018/05/02	7	265.57	7	268.29	270.00	0	3,249	0.00%
2018/04/30	1	260.00	0	0.00	260.50	1	3,276	0.03%
2018/04/27	2	257.25	2	256.50	256.50	0	3,298	0.00%
2018/04/26	1	259.00	2	257.00	256.00	-1	3,343	-0.03%
2018/04/25	9	250.94	0	0.00	258.00	9	3,377	0.27%
2018/04/24	4	259.50	4	254.25	258.00	0	3,393	0.00%
2018/04/23	3	289.83	2	284.25	280.00	1	3,456	0.03%
2018/04/20	2	287.25	2	290.00	290.00	0	3,516	0.00%
2018/04/19	10	288.45	10	286.05	285.50	0	3,556	0.00%
2018/04/18	3	301.50	4	296.50	290.50	-1	3,598	-0.03%
2018/04/17	11.4	306.64	10.3	299.07	299.00	1	3,724	0.03%
2018/04/16	7	304.64	26	303.23	302.00	-19	3,773	-0.50%
2018/04/13	4	294.25	23	297.67	295.50	-19	3,812	-0.50%
2018/04/12	13	284.88	17	288.79	288.50	-4	3,904	-0.10%
2018/04/11	3	276.17	1	278.50	275.50	2	3,977	0.05%
2018/04/10	6	282.08	1	276.50	276.50	5	4,062	0.12%
2018/04/09	3	284.83	4	279.50	276.00	-1	4,257	-0.02%
2018/04/03	3	281.83	2	282.75	285.00	1	4,329	0.02%
2018/04/02	5	297.00	2	291.00	291.00	3	4,411	0.07%
2018/03/30	2	304.75	11	301.05	303.00	-9	4,528	-0.20%
2018/03/29	6	305.33	7	300.14	300.00	-1	4,555	-0.02%
2018/03/28	9	319.78	23	321.70	304.50	-14	4,568	-0.31%
2018/03/27	19	319.89	26	316.44	314.00	-7	4,534	-0.15%
2018/03/26	14	310.96	24	308.17	308.00	-10	4,567	-0.22%
2018/03/23	5	299.80	4	302.00	302.00	1	4,704	0.02%
2018/03/22	6	311.75	13	313.27	305.00	-7	4,787	-0.15%
2018/03/21	5	303.60	45	297.13	296.00	-40	4,767	-0.84%
2018/03/20	11	298.91	9	297.89	298.50	2	4,839	0.04%
2018/03/19	7	316.93	15	315.00	312.00	-8	4,894	-0.16%
2018/03/16	11	315.86	20	318.75	317.00	-9	5,081	-0.18%
2018/03/15	22	304.77	35	308.54	307.00	-13	5,057	-0.26%
2018/03/14	28	312.89	36	306.47	301.50	-8	5,020	-0.16%
2018/03/13	23	293.13	175	304.95	307.00	-152	4,948	-3.07%	大賣/鉅額交易
2018/03/12	6	267.75	29	273.38	279.50	-23	4,880	-0.47%
2018/03/09	10	257.85	11	255.68	254.50	-1	4,932	-0.02%
2018/03/08	11	249.91	11	248.00	247.00	0	4,972	0.00%
2018/03/07	11	253.36	8	254.56	248.00	3	5,036	0.06%
2018/03/06	9	266.06	6	262.00	261.00	3	5,076	0.06%
2018/03/05	5	274.80	5	269.40	265.50	0	5,119	0.00%
2018/03/02	6	271.83	8	272.69	275.50	-2	5,135	-0.04%
2018/03/01	7	264.07	17	268.53	270.00	-10	5,159	-0.19%
2018/02/27	11	280.64	15	275.90	261.50	-4	5,156	-0.08%
2018/02/26	13	264.58	83	274.51	278.00	-70	5,098	-1.37%
2018/02/23	6	254.17	6	253.58	253.00	0	5,091	0.00%
2018/02/22	6	250.08	6	249.17	247.00	0	5,097	0.00%
2018/02/21	6	247.25	5	244.00	243.00	1	5,077	0.02%
2018/02/12	1	256.00	11	252.00	242.00	-10	5,092	-0.20%
2018/02/09	53	244.00	22	245.77	257.00	31	5,139	0.60%
2018/02/08	27	262.70	7	262.79	260.50	20	5,197	0.38%
2018/02/07	4	284.00	13	283.35	274.50	-9	5,208	-0.17%
2018/02/06	6	282.17	18	276.19	275.00	-12	5,202	-0.23%
2018/02/05	8	289.13	16	291.16	295.00	-8	5,132	-0.16%
2018/02/02	14	327.21	20	322.43	300.50	-6	5,086	-0.12%
2018/02/01	17	300.74	98	309.33	315.50	-81	4,932	-1.64%
2018/01/31	5	288.80	20	287.55	287.00	-15	4,835	-0.31%
2018/01/30	5	291.30	66	289.12	286.50	-61	4,806	-1.27%
2018/01/29	3	278.17	2	279.50	278.50	1	4,719	0.02%
2018/01/26	24	281.52	11	275.18	273.00	13	4,695	0.28%
2018/01/25	3	273.00	12	272.42	270.00	-9	4,648	-0.19%
2018/01/24	3	272.17	12	272.33	271.50	-9	4,630	-0.19%
2018/01/23	11	279.68	8	269.69	268.50	3	4,592	0.07%
2018/01/22	10	272.90	29	277.14	279.00	-19	4,655	-0.41%
2018/01/19	2	277.00	9	276.67	272.50	-7	4,629	-0.15%
2018/01/18	5	274.60	15	275.13	275.00	-10	4,656	-0.21%
2018/01/17	7	279.71	17	286.18	271.00	-10	4,680	-0.21%
2018/01/16	8	271.75	18	275.31	270.00	-10	4,685	-0.21%
2018/01/15	12	271.42	41	273.09	275.00	-29	4,683	-0.62%
2018/01/12	2	284.00	13	281.54	269.50	-11	4,680	-0.24%
2018/01/11	8	272.06	141	274.21	283.00	-133	4,664	-2.85%	大賣/鉅額交易
2018/01/10	8	286.44	74	291.12	270.00	-66	4,533	-1.46%
2018/01/09	4	310.88	7	305.29	300.00	-3	4,500	-0.07%
2018/01/08	27	307.93	44	310.26	305.00	-17	4,468	-0.38%
2018/01/05	12	312.21	31	309.84	303.00	-19	4,393	-0.43%
2018/01/04	9	321.33	28	320.48	315.00	-19	4,279	-0.44%
2018/01/03	4	322.75	45	315.38	313.00	-41	4,204	-0.98%
2018/01/02	8	329.69	3	341.17	320.00	5	4,023	0.12%