可成 (2474)-群益金鼎-板橋券商分點個股進出

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
200.0
漲跌
▼3.5
漲幅
-1.72%
成交量
13,334張
產業
上市其他電子類股
1238人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	199.33	1	199.50	200.00	2	2,615	0.08%
2024/11/20	3	202.67	2	202.00	203.50	1	2,411	0.04%
2024/11/19	14	202.18	13	202.19	205.00	1	2,249	0.04%
2024/11/18	14	202.93	13	203.04	203.50	1	2,074	0.05%
2024/11/15	1	204.00	0	0.00	201.00	1	1,940	0.05%
2024/11/11	0	0.00	2	218.50	220.00	-2	1,817	-0.11%
2024/11/07	0	0.00	1	223.00	220.00	-1	1,854	-0.05%
2024/11/06	1	228.00	0	0.00	225.00	1	1,866	0.05%
2024/10/29	0	0.00	1	234.50	236.50	-1	1,982	-0.05%
2024/10/21	1	242.00	0	0.00	240.00	1	2,121	0.05%
2024/10/18	0	0.00	2	246.00	244.50	-2	2,305	-0.09%
2024/10/16	0	0.00	0	240.00	237.50	0	2,377	0.00%
2024/09/06	0	0.00	1	240.00	240.50	-1	2,683	-0.04%
2024/08/21	0	0.00	4	232.00	230.50	-4	2,881	-0.14%
2024/08/13	0	0.00	2.1	228.00	229.00	-2.1	3,246	-0.07%
2024/08/12	2	222.00	0	0.00	224.00	2	3,270	0.06%
2024/08/07	0	0.00	0.1	222.00	222.00	-0.1	3,327	0.00%
2024/08/05	0	0.00	1	211.50	212.50	-1	3,315	-0.03%
2024/08/02	0	0.00	1	220.00	219.00	-1	3,270	-0.03%
2024/07/30	0	0.00	2	211.00	214.00	-2	3,284	-0.06%
2024/07/29	0	0.00	2	211.00	211.00	-2	3,287	-0.06%
2024/07/26	1	205.50	0	0.00	209.00	1	3,302	0.03%
2024/07/23	2	207.00	5	208.60	209.50	-3	3,305	-0.09%
2024/07/22	2	207.00	2	202.00	207.00	0	3,297	0.00%
2024/07/19	3	200.17	5	203.00	202.00	-2	3,227	-0.06%
2024/07/18	1	217.50	0	0.00	220.00	1	3,061	0.03%
2024/07/09	1	218.00	0	0.00	214.50	1	3,148	0.03%
2024/07/08	0	0.00	1	229.00	227.50	-1	3,043	-0.03%
2024/07/04	1	225.50	0	0.00	227.00	1	3,045	0.03%
2024/07/03	1	238.50	0	0.00	233.50	1	3,010	0.03%
2024/07/02	1	240.00	0	235.00	240.00	1	2,910	0.03%
2024/06/21	0	0.00	2	233.00	230.50	-2	2,936	-0.07%
2024/06/20	2	232.50	0	0.00	232.50	2	2,943	0.07%
2024/06/19	1	230.50	1	228.50	230.50	0	3,001	0.00%
2024/05/31	0	228.00	0	0.00	224.50	0	3,228	0.00%
2024/05/22	0	0.00	0.5	229.00	230.50	-0.5	3,039	-0.02%
2024/05/13	0	0.00	1	225.50	229.50	-1	2,620	-0.04%
2024/05/10	1	222.00	0	0.00	222.00	1	2,542	0.04%
2024/05/02	0	0.00	1	220.00	219.00	-1	2,410	-0.04%
2024/04/24	1	212.00	0	0.00	214.00	1	2,334	0.04%
2024/04/23	0	0.00	1	215.50	214.50	-1	2,358	-0.04%
2024/04/01	0	0.00	10	212.50	212.00	-10	2,183	-0.46%
2024/03/29	2	217.50	0	0.00	219.00	2	2,157	0.09%
2024/03/28	8	218.00	1	220.00	217.50	7	2,062	0.34%
2024/03/26	0	0.00	1	208.50	210.00	-1	2,129	-0.05%
2024/03/25	0	0.00	3	209.00	211.50	-3	2,193	-0.14%
2024/03/22	2	214.25	0	0.00	214.00	2	2,235	0.09%
2024/03/21	0	0.00	1	223.00	224.00	-1	2,246	-0.04%
2024/03/20	0	0.00	1	220.00	216.50	-1	2,246	-0.04%
2024/03/19	0	0.00	1	217.00	215.00	-1	2,200	-0.05%
2024/03/15	1	214.50	3	216.50	215.00	-2	2,136	-0.09%
2024/03/12	0	0.00	1	200.00	206.00	-1	2,062	-0.05%
2024/03/08	0	0.00	1	198.00	197.50	-1	2,065	-0.05%
2024/03/05	0	0.00	1	198.50	199.00	-1	2,235	-0.04%
2024/02/23	0	0.00	1	200.50	196.50	-1	2,548	-0.04%
2024/02/22	0	0.00	2	201.00	200.50	-2	2,579	-0.08%
2024/02/20	0	0.00	1	200.00	200.00	-1	2,626	-0.04%
2024/02/05	0	0.00	1	193.50	193.50	-1	2,684	-0.04%
2024/01/16	0	0.00	1	200.00	200.50	-1	2,660	-0.04%
2024/01/15	0	0.00	5	199.80	200.00	-5	2,646	-0.19%
2024/01/08	0	0.00	2	198.50	199.00	-2	2,727	-0.07%
2024/01/04	1	194.00	0	0.00	194.00	1	2,729	0.04%
2023/12/18	0	0.00	2	189.00	189.50	-2	2,459	-0.08%
2023/12/14	0	0.00	1	187.50	187.00	-1	2,357	-0.04%
2023/11/30	1	197.00	0	0.00	194.50	1	2,436	0.04%
2023/11/24	0	0.00	2	203.50	197.50	-2	2,253	-0.09%
2023/11/16	0	0.00	3	188.00	189.50	-3	2,045	-0.15%
2023/11/10	0	0.00	3.2	186.02	187.50	-3.2	2,037	-0.16%
2023/11/02	0	0.00	0.1	184.00	183.50	-0.1	2,109	0.00%
2023/10/31	0.1	181.00	0	0.00	181.50	0.1	2,112	0.00%
2023/10/27	0	0.00	0	182.50	182.50	0	2,118	0.00%
2023/10/20	0	181.50	0	0.00	182.50	0	2,146	0.00%
2023/10/11	0	0.00	5	182.50	182.00	-5	2,223	-0.22%
2023/10/04	0.2	181.95	0	0.00	182.50	0.2	2,225	0.01%
2023/09/21	1	179.50	0	0.00	179.00	1	2,299	0.04%
2023/09/18	0	0.00	1	184.00	183.50	-1	2,347	-0.04%
2023/09/14	0	0.00	1	182.50	182.50	-1	2,321	-0.04%
2023/09/13	1	180.50	0	0.00	180.50	1	2,333	0.04%
2023/09/12	0	0.00	1	183.50	183.50	-1	2,392	-0.04%
2023/09/08	1	180.00	0	0.00	179.50	1	2,355	0.04%
2023/09/05	1	180.50	0	0.00	180.00	1	2,274	0.04%
2023/08/31	0	0.00	1	178.50	180.50	-1	2,244	-0.04%
2023/08/22	1	166.50	1	167.50	167.50	0	2,117	0.00%
2023/08/17	1	166.00	0	0.00	167.50	1	2,095	0.05%
2023/08/08	1	177.50	0	0.00	176.00	1	2,019	0.05%
2023/08/04	0	0.00	1	174.50	174.00	-1	2,013	-0.05%
2023/07/31	1	175.00	0	0.00	173.50	1	1,991	0.05%
2023/07/27	0	0.00	0.1	176.50	178.00	-0.1	1,971	-0.01%
2023/06/29	1.1	181.55	0	0.00	179.50	1.1	1,641	0.07%
2023/06/20	0	190.50	0	0.00	190.50	0	1,446	0.00%
2023/06/19	2	187.50	0	0.00	187.50	2	1,435	0.14%
2023/06/16	2	189.50	0	0.00	186.50	2	1,443	0.14%
2023/06/15	0	0.00	0.1	192.00	192.00	-0.1	1,366	-0.01%
2023/06/14	2	192.25	0	0.00	190.00	2	1,441	0.14%
2023/06/13	1	193.50	0	0.00	194.00	1	1,482	0.07%
2023/06/12	1	191.00	0	0.00	191.50	1	1,510	0.07%
2023/06/07	0	0.00	2	189.75	190.00	-2	1,607	-0.12%
2023/06/05	1	188.50	0	0.00	188.50	1	1,649	0.06%
2023/06/02	0	0.00	1	188.00	189.50	-1	1,672	-0.06%
2023/06/01	0	0.00	1	186.50	186.50	-1	1,677	-0.06%
2023/05/31	1	187.00	0	0.00	185.50	1	1,695	0.06%
2023/05/22	0	0.00	0	189.50	190.00	0	1,815	0.00%
2023/05/19	0	0.00	1	189.50	189.50	-1	1,805	-0.06%
2023/05/18	0	0.00	6.1	187.49	188.50	-6.1	1,822	-0.34%
2023/05/16	0	0.00	1.1	186.55	186.00	-1.1	1,811	-0.06%
2023/05/11	2	185.25	0	0.00	185.50	2	1,864	0.11%
2023/05/02	0	181.50	0	0.00	182.50	0	2,117	0.00%
2023/04/24	1	180.50	0	0.00	181.00	1	2,184	0.05%
2023/04/19	0	0.00	1	182.00	182.50	-1	2,232	-0.04%
2023/04/18	0	182.50	0	0.00	183.00	0	2,215	0.00%
2023/04/12	1	184.01	0	0.00	184.00	1	2,217	0.05%
2023/04/11	2	185.51	0	0.00	185.50	2	2,208	0.09%
2023/04/07	0	185.50	0	0.00	185.00	0	2,220	0.00%
2023/04/06	1.1	187.46	3	186.50	186.50	-1.9	2,225	-0.09%
2023/03/20	0	0.00	1	186.50	187.00	-1	2,883	-0.03%
2023/03/13	1	186.50	0.4	185.25	186.00	0.6	2,935	0.02%
2023/03/10	0	0.00	1.1	184.52	184.50	-1.1	2,998	-0.04%
2023/03/08	0	0.00	1.1	186.17	187.50	-1.1	3,262	-0.03%
2023/03/07	0	0.00	1	187.50	187.00	-1	3,333	-0.03%
2023/03/06	0	0.00	0.1	188.50	187.50	-0.1	3,383	0.00%
2023/03/03	0	0.00	0.1	188.50	188.00	-0.1	3,436	0.00%
2023/03/01	1	187.50	0	0.00	186.00	1	3,490	0.03%
2023/02/16	0	0.00	4	189.25	189.00	-4	3,650	-0.11%
2023/02/10	0	0.00	2	187.00	188.00	-2	3,830	-0.05%
2023/02/08	1	184.50	0	0.00	185.00	1	3,800	0.03%
2023/02/06	0	0.00	1	187.00	186.50	-1	3,779	-0.03%
2023/02/03	0	0.00	0.2	184.50	185.50	-0.2	3,767	-0.01%
2023/02/02	0	0.00	0.2	185.00	185.00	-0.2	3,759	-0.01%
2023/02/01	0	0.00	1.1	185.02	185.50	-1.1	3,735	-0.03%
2023/01/31	0	0.00	2	178.00	178.00	-2	3,678	-0.05%
2023/01/12	0	0.00	0	174.00	173.50	0	3,794	0.00%
2023/01/11	0	0.00	1	176.50	176.00	-1	3,826	-0.03%
2023/01/10	0	0.00	1	176.00	177.50	-1	3,835	-0.03%
2023/01/06	0.1	172.00	0	0.00	171.50	0.1	3,857	0.00%
2023/01/03	1	170.50	0	0.00	170.50	1	3,934	0.03%
2022/12/30	0	0.00	1	169.50	169.00	-1	3,931	-0.03%
2022/12/29	0.1	169.00	0	0.00	169.00	0.1	3,959	0.00%
2022/12/28	0	0.00	0.1	169.50	169.00	-0.1	3,967	0.00%
2022/12/26	0	169.50	0	0.00	169.50	0	3,994	0.00%
2022/12/23	0	169.50	0	0.00	169.00	0	4,024	0.00%
2022/12/22	0	0.00	2	169.75	172.00	-2	4,009	-0.05%
2022/12/20	0	0.00	1	168.50	168.50	-1	3,839	-0.03%
2022/12/19	2	169.00	0	0.00	169.00	2	3,767	0.05%
2022/12/16	1	172.50	0	0.00	172.00	1	3,645	0.03%
2022/12/08	1	174.00	0	0.00	174.00	1	3,509	0.03%
2022/12/07	0	0.00	1	175.00	176.50	-1	3,479	-0.03%
2022/12/06	2	176.00	0	0.00	175.00	2	3,411	0.06%
2022/12/05	1	176.00	0	0.00	176.00	1	3,351	0.03%
2022/12/01	4.2	178.78	0.1	178.00	177.00	4.1	3,222	0.13%
2022/11/30	0	182.00	0	0.00	183.00	0	3,134	0.00%
2022/11/29	0	181.00	1	178.50	181.00	-1	3,057	-0.03%
2022/11/28	1	177.50	0	0.00	180.00	1	3,058	0.03%
2022/11/21	0	0.00	1	182.00	182.00	-1	3,135	-0.03%
2022/11/18	1	186.00	0	0.00	184.00	1	3,098	0.03%
2022/11/17	0	0.00	1.1	187.95	187.50	-1.1	3,099	-0.03%
2022/11/16	1.1	185.05	1.1	186.64	186.00	0	3,106	0.00%
2022/11/15	0	0.00	1	186.50	187.50	-1	3,069	-0.03%
2022/11/14	1	184.00	2	182.50	184.50	-1	3,031	-0.03%
2022/11/11	1	178.50	0	0.00	180.00	1	2,974	0.03%
2022/11/10	1	178.00	3	179.67	180.00	-2	2,956	-0.07%
2022/11/09	0	0.00	1	176.00	176.50	-1	2,927	-0.03%
2022/10/31	0	0.00	2	169.00	169.50	-2	2,978	-0.07%
2022/10/28	0	0.00	1	167.50	167.00	-1	2,960	-0.03%
2022/10/27	0	0.00	1	167.00	167.50	-1	2,949	-0.03%
2022/10/26	0	0.00	3	161.33	164.50	-3	2,938	-0.10%
2022/10/25	2	163.25	1	163.00	162.50	1	2,907	0.03%
2022/10/24	2	165.50	1	165.50	164.50	1	2,886	0.03%
2022/10/21	3	170.33	1	170.00	169.00	2	2,835	0.07%
2022/10/20	2	170.25	1	171.50	172.00	1	2,857	0.04%
2022/10/19	1	170.50	0	0.00	170.50	1	2,819	0.04%
2022/10/18	0	0.00	2	171.50	171.00	-2	2,778	-0.07%
2022/10/17	2	168.75	0	0.00	170.50	2	2,786	0.07%
2022/10/14	0	0.00	5	172.80	172.00	-5	2,793	-0.18%
2022/10/13	0	168.00	1	169.50	168.50	-1	2,804	-0.04%
2022/10/11	3	169.00	0	0.00	169.50	3	2,813	0.11%
2022/10/07	1	172.00	0	0.00	172.50	1	2,799	0.04%
2022/10/06	0	0.00	3	172.83	174.00	-3	2,834	-0.11%
2022/10/05	2	169.50	0	0.00	170.00	2	2,843	0.07%
2022/10/04	0	0.00	4	171.13	172.00	-4	2,836	-0.14%
2022/10/03	2	169.25	0	0.00	169.00	2	2,816	0.07%
2022/09/30	0	0.00	1	171.50	172.50	-1	2,805	-0.04%
2022/09/29	0	0.00	2	171.50	171.00	-2	2,792	-0.07%
2022/09/27	0	0.00	1	170.00	171.00	-1	2,798	-0.04%
2022/09/23	1	170.00	1	172.00	171.50	0	2,776	0.00%
2022/09/22	1	169.50	0	0.00	171.00	1	2,779	0.04%
2022/09/21	1.1	171.55	0	0.00	172.00	1.1	2,742	0.04%
2022/09/20	0	0.00	2	175.00	176.00	-2	2,704	-0.07%
2022/09/16	1	173.00	0	0.00	172.50	1	2,737	0.04%
2022/09/14	0	0.00	1	169.50	171.00	-1	2,709	-0.04%
2022/09/13	0	0.00	1	172.50	171.50	-1	2,736	-0.04%
2022/09/12	0	0.00	1	170.00	171.50	-1	2,741	-0.04%
2022/09/06	1	166.00	1	171.50	164.50	0	2,749	0.00%
2022/09/02	1.1	181.03	0	0.00	181.00	1.1	2,647	0.04%
2022/09/01	2	183.00	0	0.00	183.50	2	2,602	0.08%
2022/08/31	1	181.00	3	183.50	185.50	-2	2,556	-0.08%
2022/08/30	2	183.74	2	184.00	183.00	0	2,481	0.00%
2022/08/26	0	0.00	1	182.50	183.00	-1	2,481	-0.04%
2022/08/16	1	176.50	0	0.00	177.50	1	3,111	0.03%
2022/08/11	0.2	176.50	2	176.00	176.00	-1.8	3,165	-0.06%
2022/08/10	3	175.33	1	178.50	175.50	2	3,162	0.06%
2022/08/09	1	173.50	10	175.90	179.50	-9	3,129	-0.29%
2022/08/03	0.1	168.50	0	0.00	169.00	0.1	3,186	0.00%
2022/07/28	1	170.50	0	0.00	170.50	1	3,273	0.03%
2022/07/27	1	171.50	14	172.25	172.00	-13	3,269	-0.40%
2022/07/25	0	0.00	1	168.00	168.00	-1	3,226	-0.03%
2022/07/21	0	0.00	2	168.75	169.00	-2	3,244	-0.06%
2022/07/20	1	168.00	1	168.50	166.00	0	3,220	0.00%
2022/07/19	1	169.00	1	169.50	167.00	0	3,184	0.00%
2022/07/15	1	168.00	1	168.50	168.00	0	3,149	0.00%
2022/07/14	0	0.00	5	167.50	168.50	-5	3,143	-0.16%
2022/07/08	2	160.25	0	0.00	160.50	2	3,101	0.06%
2022/07/06	4	157.25	0	0.00	157.50	4	3,120	0.13%
2022/07/05	12	159.08	1	162.00	160.00	11	3,173	0.35%
2022/07/04	0	0.00	1	164.00	163.00	-1	3,168	-0.03%
2022/07/01	11	164.91	21	164.14	162.00	-10	3,209	-0.31%
2022/06/30	11	164.50	10	165.00	165.50	1	3,208	0.03%
2022/06/28	1	166.50	0	0.00	168.00	1	3,202	0.03%
2022/06/27	3	169.50	10	170.50	169.00	-7	3,232	-0.22%
2022/06/23	1	163.50	1	166.50	165.50	0	3,188	0.00%
2022/06/22	0	0.00	1	164.00	163.50	-1	3,152	-0.03%
2022/06/16	0	0.00	1	165.00	164.50	-1	3,101	-0.03%
2022/06/15	10	167.00	0	0.00	166.50	10	3,150	0.32%
2022/06/14	2	167.50	0	0.00	168.00	2	3,174	0.06%
2022/06/10	0	0.00	2	168.00	168.00	-2	3,151	-0.06%
2022/06/02	3.1	171.81	3	171.67	171.00	0.1	2,972	0.00%
2022/06/01	3	170.50	3	170.67	170.50	0	2,930	0.00%
2022/05/27	0	0.00	1	165.00	165.00	-1	2,613	-0.04%
2022/05/26	2.1	163.50	10	164.50	163.50	-7.9	2,579	-0.31%
2022/05/25	0	0.00	1	165.00	161.50	-1	2,684	-0.04%
2022/05/24	0	0.00	2	162.50	162.50	-2	2,612	-0.08%
2022/05/20	1	159.50	2	160.50	159.50	-1	2,517	-0.04%
2022/05/19	1	158.50	1	158.00	159.00	0	2,463	0.00%
2022/05/18	1	156.50	2	156.50	157.00	-1	2,434	-0.04%
2022/05/16	6	156.00	8	156.13	156.00	-2	2,413	-0.08%
2022/05/13	1	150.00	0	0.00	150.50	1	2,374	0.04%
2022/05/12	1	148.50	1	147.00	148.50	0	2,377	0.00%
2022/05/10	1	154.50	10	155.00	155.50	-9	2,294	-0.39%
2022/04/15	0	0.00	1	146.50	146.50	-1	2,369	-0.04%
2022/04/08	0	0.00	1	148.00	148.50	-1	2,421	-0.04%
2022/04/07	1	146.50	0	0.00	146.00	1	2,408	0.04%
2022/03/30	1	144.00	1	144.00	144.50	0	2,369	0.00%
2022/03/28	0	0.00	1	145.50	146.00	-1	2,349	-0.04%
2022/03/25	1	148.00	0	0.00	147.50	1	2,392	0.04%
2022/03/15	0	0.00	2	143.50	143.50	-2	2,440	-0.08%
2022/03/07	2	143.00	0	0.00	142.50	2	2,504	0.08%
2022/03/03	0	0.00	0	149.50	149.00	0	2,648	0.00%
2022/02/25	2	144.50	1	147.50	143.00	1	2,647	0.04%
2022/02/24	1	149.50	1	149.00	149.00	0	2,525	0.00%
2022/02/17	0	0.00	3	153.83	154.00	-3	2,534	-0.12%
2022/02/16	1	153.00	0	0.00	153.50	1	2,551	0.04%
2022/02/15	6	152.00	0	0.00	152.00	6	2,546	0.24%
2022/02/11	0.1	156.50	0	0.00	156.00	0.1	2,547	0.00%
2022/02/09	2	157.00	0	0.00	157.50	2	2,584	0.08%
2022/01/26	1	155.00	0	0.00	154.50	1	2,542	0.04%
2022/01/18	0	0.00	1	161.50	161.00	-1	2,511	-0.04%
2022/01/14	0	0.00	2	159.25	158.00	-2	2,494	-0.08%
2022/01/11	1	157.50	1	159.00	158.00	0	2,532	0.00%
2022/01/07	0.1	161.50	0	0.00	162.00	0.1	2,537	0.00%
2022/01/06	1	161.50	1	162.50	162.50	0	2,527	0.00%
2021/12/30	1	156.50	0	0.00	156.50	1	2,464	0.04%
2021/12/29	1	156.50	0	0.00	157.00	1	2,497	0.04%
2021/12/21	1	156.50	0	0.00	157.00	1	2,550	0.04%
2021/12/20	4	152.75	0	0.00	153.00	4	2,519	0.16%
2021/12/09	0	0.00	0.3	157.00	157.00	-0.3	2,675	-0.01%
2021/12/06	0	0.00	1	149.00	152.00	-1	2,681	-0.04%
2021/12/03	0	0.00	1	148.50	149.50	-1	2,719	-0.04%
2021/12/02	0.1	150.00	0	0.00	149.00	0.1	2,732	0.00%
2021/11/30	1	151.00	0	0.00	155.00	1	2,671	0.04%
2021/11/29	6.1	148.95	0	0.00	149.00	6.1	2,584	0.24%
2021/11/26	1	153.99	1	153.00	151.50	0	2,529	0.00%
2021/11/24	0	0.00	5	156.00	155.50	-5	2,675	-0.19%
2021/11/22	1	160.00	0	0.00	160.00	1	2,722	0.04%
2021/11/03	0	0.00	1	163.00	163.00	-1	2,957	-0.03%
2021/11/02	0	0.00	1	164.00	162.50	-1	2,960	-0.03%
2021/11/01	0	161.50	1	162.00	163.00	-1	2,971	-0.03%
2021/10/29	1	161.00	0	0.00	161.00	1	2,978	0.03%
2021/10/21	0	0.00	1	164.50	164.50	-1	2,958	-0.03%
2021/10/18	1	161.50	0	0.00	161.00	1	2,926	0.03%
2021/10/14	1	161.50	0	0.00	161.50	1	2,950	0.03%
2021/10/07	1	162.00	1	162.50	163.00	0	3,081	0.00%
2021/10/05	0	0.00	1	163.00	164.00	-1	3,076	-0.03%
2021/09/30	1	167.00	1	167.00	167.50	0	3,066	0.00%
2021/09/29	3	167.00	0	0.00	166.00	3	3,035	0.10%
2021/09/28	0.1	169.50	1	169.50	169.00	-0.9	3,024	-0.03%
2021/09/24	10	168.65	5	169.70	168.00	5	3,010	0.17%
2021/09/23	3	168.17	2	168.50	170.00	1	2,998	0.03%
2021/09/17	2	165.50	2	166.74	166.00	0	2,938	0.00%
2021/09/10	0	160.50	1	160.00	160.50	-1	2,814	-0.04%
2021/09/08	3	154.51	0	0.00	154.50	3	2,906	0.10%
2021/09/06	0	163.50	0	0.00	162.00	0	2,867	0.00%
2021/09/03	0	165.00	0	0.00	164.00	0	2,891	0.00%
2021/09/02	1	165.50	0	0.00	164.50	1	2,902	0.03%
2021/08/31	3	166.00	1	166.00	167.00	2	2,875	0.07%
2021/08/30	1	178.00	0	0.00	179.00	1	2,765	0.04%
2021/08/26	1	176.00	0	0.00	176.00	1	2,611	0.04%
2021/08/20	1	175.50	0	0.00	173.50	1	2,536	0.04%
2021/08/18	1	176.50	0	0.00	178.00	1	2,606	0.04%
2021/08/12	0.1	180.50	2	179.75	181.50	-2	2,688	-0.07%
2021/08/11	1	172.50	0	0.00	177.50	1	2,692	0.04%
2021/08/10	2	174.50	1	178.50	173.50	1	2,720	0.04%
2021/08/09	4	179.50	0	0.00	179.00	4	2,714	0.15%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/05	1	187.00	2	187.50	187.50	-1	2,766	-0.04%
2021/07/30	1	185.00	1	187.00	185.00	0	2,968	0.00%
2021/07/28	2	186.00	3	186.83	188.00	-1	3,042	-0.03%
2021/07/23	1	187.00	0	0.00	187.00	1	3,180	0.03%
2021/07/22	3	188.83	1	188.50	189.00	2	3,204	0.06%
2021/07/21	2	188.25	0	0.00	186.00	2	3,234	0.06%
2021/07/20	1	190.50	0	0.00	190.00	1	3,227	0.03%
2021/07/19	7	188.00	0	0.00	190.00	7	3,246	0.22%
2021/07/16	2	189.25	0	0.00	189.00	2	3,298	0.06%
2021/07/15	0	0.00	1	183.50	184.00	-1	3,326	-0.03%
2021/07/12	0	0.00	2	180.00	180.00	-2	3,371	-0.06%
2021/07/09	2	181.50	0	0.00	181.50	2	3,363	0.06%
2021/07/08	2	183.50	2	183.00	183.00	0	3,379	0.00%
2021/07/07	1	182.50	0	0.00	183.50	1	3,406	0.03%
2021/07/06	1	183.50	0	0.00	183.00	1	3,449	0.03%
2021/07/05	0.1	182.50	0	0.00	182.50	0.1	3,468	0.00%
2021/07/02	2	182.00	0	0.00	181.00	2	3,479	0.06%
2021/07/01	1	181.00	0	0.00	181.00	1	3,490	0.03%
2021/06/30	0	0.00	1	181.50	182.00	-1	3,517	-0.03%
2021/06/29	1	182.00	0	0.00	181.00	1	3,523	0.03%
2021/06/25	1	183.00	0	0.00	183.00	1	3,600	0.03%
2021/06/23	1	180.50	1	181.50	182.50	0	3,651	0.00%
2021/06/18	5	180.50	1	179.50	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	0.1	182.00	0	0.00	181.50	0.1	3,611	0.00%
2021/06/09	1	178.00	1	178.00	178.00	0	3,606	0.00%
2021/06/08	0	0.00	1	180.00	179.00	-1	3,653	-0.03%
2021/06/04	1	181.50	0	0.00	182.00	1	3,721	0.03%
2021/06/02	1	182.00	0	0.00	183.00	1	3,743	0.03%
2021/05/26	0	0.00	1	182.50	182.50	-1	3,778	-0.03%
2021/05/25	1	182.00	1	181.00	182.00	0	3,778	0.00%
2021/05/24	1	179.50	0	0.00	182.00	1	3,762	0.03%
2021/05/21	1	184.50	1	185.00	181.50	0	3,799	0.00%
2021/05/18	4	175.25	5	174.50	176.50	-1	3,731	-0.03%
2021/05/17	3	171.67	0	0.00	171.50	3	3,715	0.08%
2021/05/14	0	0.00	1	178.00	178.00	-1	3,675	-0.03%
2021/05/13	1	172.50	4	176.25	175.00	-3	3,684	-0.08%
2021/05/12	1	183.00	0	0.00	177.50	1	3,635	0.03%
2021/05/11	3	187.17	0	0.00	186.00	3	3,526	0.09%
2021/05/10	0	0.00	1	191.00	191.00	-1	3,506	-0.03%
2021/05/07	2	189.50	1	190.50	190.50	1	3,565	0.03%
2021/05/06	11	189.00	1	189.50	188.00	10	3,590	0.28%
2021/05/04	0	0.00	0.2	190.00	189.00	-0.2	3,651	0.00%
2021/05/03	1.1	193.07	0	0.00	191.50	1.1	3,608	0.03%
2021/04/29	1	197.50	0	0.00	197.50	1	3,567	0.03%
2021/04/28	0.1	200.00	0	0.00	197.50	0.1	3,552	0.00%
2021/04/23	0.1	201.00	0	0.00	201.50	0.1	3,604	0.00%
2021/04/22	1	201.00	4	204.00	201.00	-3	3,635	-0.08%
2021/04/21	1	207.50	0	0.00	207.00	1	3,718	0.03%
2021/04/16	0	0.00	2	206.75	207.50	-2	3,674	-0.05%
2021/04/14	2	198.50	1	197.50	198.00	1	3,686	0.03%
2021/04/12	1	202.00	2	201.00	200.50	-1	3,814	-0.03%
2021/04/06	1	210.50	0	0.00	207.50	1	3,878	0.03%
2021/03/31	2	212.50	3	211.17	211.50	-1	3,828	-0.03%
2021/03/30	0	0.00	2	210.00	212.00	-2	3,799	-0.05%
2021/03/29	0	0.00	1	208.00	207.50	-1	3,743	-0.03%
2021/03/25	1	205.50	0	0.00	203.50	1	3,696	0.03%
2021/03/17	3	201.00	0	0.00	201.00	3	3,771	0.08%
2021/03/16	1	204.00	1	204.50	203.00	0	3,822	0.00%
2021/03/12	1	201.50	2	201.00	201.50	-1	3,967	-0.03%
2021/03/11	3	197.83	9	199.56	197.00	-6	3,961	-0.15%
2021/03/08	1	192.00	0	0.00	192.00	1	3,989	0.03%
2021/03/04	1	194.00	0	0.00	194.50	1	4,156	0.02%
2021/03/03	0	0.00	1	197.00	197.50	-1	4,157	-0.02%
2021/02/26	1	192.00	1	194.50	192.00	0	4,143	0.00%
2021/02/23	2	195.25	1	197.00	196.50	1	4,103	0.02%
2021/02/22	0	0.00	1	195.00	194.00	-1	4,076	-0.02%
2021/02/17	0	0.00	4	192.00	193.50	-4	4,131	-0.10%
2021/02/04	1	192.00	1	192.00	191.50	0	4,155	0.00%
2021/02/03	1	195.50	0	0.00	195.00	1	4,173	0.02%
2021/02/01	1	195.00	0	0.00	194.50	1	4,170	0.02%
2021/01/29	4	199.88	0	0.00	198.00	4	4,163	0.10%
2021/01/26	1	199.00	0	0.00	199.00	1	4,103	0.02%
2021/01/15	1	213.00	1	215.00	210.50	0	4,335	0.00%
2021/01/14	3	216.50	4	216.13	215.50	-1	4,296	-0.02%
2021/01/11	0	0.00	1	208.00	208.00	-1	4,129	-0.02%
2021/01/08	2	209.25	0	0.00	210.50	2	4,222	0.05%
2021/01/07	1	209.00	0	0.00	210.00	1	4,180	0.02%
2021/01/06	0	0.00	11	208.36	208.00	-11	4,149	-0.27%
2021/01/05	2	203.50	2	203.50	203.50	0	4,051	0.00%
2021/01/04	2	208.50	1	210.00	207.50	1	4,013	0.02%
2020/12/31	0	0.00	4	205.25	206.00	-4	3,966	-0.10%
2020/12/30	0	0.00	3	205.83	206.00	-3	3,996	-0.08%
2020/12/29	1	204.50	7	205.14	204.50	-6	4,050	-0.15%
2020/12/24	0	0.00	6	202.50	201.50	-6	4,330	-0.14%
2020/12/23	1	198.50	0	0.00	199.50	1	4,351	0.02%
2020/12/22	2	199.25	0	0.00	198.00	2	4,386	0.05%
2020/12/17	1	202.00	0	0.00	202.00	1	4,550	0.02%
2020/12/16	8	202.00	0	0.00	202.00	8	4,641	0.17%
2020/12/15	2	200.00	0	0.00	197.50	2	4,664	0.04%
2020/12/11	2	199.50	0	0.00	201.50	2	4,656	0.04%
2020/12/10	0	0.00	2	204.00	202.50	-2	4,595	-0.04%
2020/12/09	6	206.67	11	206.00	207.50	-5	4,560	-0.11%
2020/11/30	3	190.67	0	0.00	188.00	3	4,576	0.07%
2020/11/26	0	0.00	1	194.00	194.50	-1	4,583	-0.02%
2020/11/25	0.1	193.50	1	193.00	193.00	-0.9	4,721	-0.02%
2020/11/20	0	0.00	10	192.50	193.00	-10	4,947	-0.20%
2020/11/19	1	192.00	1	193.00	192.00	0	5,000	0.00%
2020/11/16	10	192.00	0	0.00	189.00	10	5,641	0.18%
2020/11/13	2	191.00	1	190.50	191.00	1	6,038	0.02%
2020/11/12	1	190.50	0	0.00	190.50	1	6,195	0.02%
2020/11/10	1	185.00	1	186.50	187.50	0	6,444	0.00%
2020/11/09	1	185.50	1	187.00	185.50	0	6,454	0.00%
2020/11/04	0	0.00	1	186.00	183.50	-1	6,679	-0.01%
2020/11/03	0	0.00	2	184.50	185.50	-2	6,727	-0.03%
2020/10/28	1	180.50	0	0.00	181.00	1	6,613	0.02%
2020/10/27	0	0.00	1	181.50	183.50	-1	6,557	-0.02%
2020/10/26	2	182.75	0	0.00	182.50	2	6,580	0.03%
2020/10/23	3	188.50	3	187.17	187.00	0	6,622	0.00%
2020/10/21	1	178.50	0	0.00	177.00	1	6,576	0.02%
2020/10/19	1	181.50	0	0.00	181.50	1	6,772	0.01%
2020/10/16	11	182.45	10	182.75	181.00	1	6,840	0.01%
2020/10/14	1	178.50	1	179.00	178.00	0	6,745	0.00%
2020/10/13	1	178.50	0	0.00	180.00	1	6,748	0.01%
2020/10/06	0	0.00	2	178.00	177.50	-2	6,855	-0.03%
2020/10/05	13	182.31	11	184.36	180.00	2	6,824	0.03%
2020/09/30	7	181.71	7	181.43	181.50	0	6,796	0.00%
2020/09/29	11	178.50	11	176.00	175.50	0	6,651	0.00%
2020/09/25	4	176.00	4	175.88	176.00	0	6,681	0.00%
2020/09/24	3	177.00	1	175.00	175.50	2	6,712	0.03%
2020/09/23	2	178.00	1	181.00	178.00	1	6,884	0.01%
2020/09/22	1	176.00	5	179.30	180.00	-4	6,864	-0.06%
2020/09/21	5	180.50	2	183.25	179.50	3	6,829	0.04%
2020/09/18	1	186.00	0	0.00	185.00	1	6,790	0.01%
2020/09/17	1	186.50	0	0.00	186.00	1	6,779	0.01%
2020/09/16	0	0.00	2	191.00	187.50	-2	6,786	-0.03%
2020/09/11	1	188.00	6	187.67	188.50	-5	6,809	-0.07%
2020/09/09	2	189.00	0	0.00	188.00	2	6,772	0.03%
2020/09/08	1	191.00	1	190.00	191.00	0	6,809	0.00%
2020/09/07	1	189.00	0	0.00	189.50	1	6,843	0.01%
2020/09/04	2	189.00	0	0.00	194.50	2	6,864	0.03%
2020/09/03	2	195.50	0	0.00	194.50	2	6,866	0.03%
2020/09/01	0	0.00	5	202.50	203.50	-5	6,708	-0.07%
2020/08/31	5	201.00	0	0.00	200.50	5	6,736	0.07%
2020/08/28	3	205.83	4	205.75	207.50	-1	6,656	-0.02%
2020/08/27	4	206.38	0	0.00	204.00	4	6,657	0.06%
2020/08/26	1	213.50	1	215.50	213.00	0	6,517	0.00%
2020/08/25	0	0.00	2	213.00	212.00	-2	6,506	-0.03%
2020/08/24	0	0.00	2	209.00	212.00	-2	6,472	-0.03%
2020/08/21	1	201.50	3	202.83	203.50	-2	6,383	-0.03%
2020/08/20	10	192.00	11	194.77	190.50	-1	6,162	-0.02%
2020/08/19	9	196.78	6	193.67	196.00	3	5,991	0.05%
2020/08/17	4	204.75	2	203.75	206.00	2	5,675	0.04%
2020/08/14	6.1	205.63	3	206.50	206.00	3.1	5,686	0.05%
2020/08/13	14	212.32	4	213.00	210.50	10	5,613	0.18%
2020/08/12	1	219.00	0	0.00	219.00	1	5,468	0.02%
2020/08/11	1	224.00	0	0.00	221.00	1	5,507	0.02%
2020/08/10	3	226.67	3	226.00	226.00	0	5,475	0.00%
2020/08/07	0	0.00	6	224.42	226.50	-6	5,472	-0.11%
2020/08/06	1	221.00	2	223.00	220.50	-1	5,391	-0.02%
2020/08/05	2	218.50	0	0.00	218.00	2	5,351	0.04%
2020/08/04	0	0.00	3	217.83	219.00	-3	5,357	-0.06%
2020/07/31	0	0.00	1	217.00	216.00	-1	5,375	-0.02%
2020/07/30	1	216.00	0	0.00	216.00	1	5,383	0.02%
2020/07/28	4	216.25	8	218.56	215.50	-4	5,419	-0.07%
2020/07/27	7	213.29	4	213.88	211.50	3	5,369	0.06%
2020/07/24	6	215.67	3	215.67	215.00	3	5,313	0.06%
2020/07/23	8	220.50	4	221.00	220.00	4	5,207	0.08%
2020/07/22	2	222.75	1	224.00	222.50	1	5,142	0.02%
2020/07/21	2	225.75	0	0.00	225.00	2	5,036	0.04%
2020/07/17	1	228.50	1	230.00	228.50	0	5,045	0.00%
2020/07/15	1	233.50	1.1	232.36	230.00	-0.1	5,132	0.00%
2020/07/14	1	234.00	1	233.00	232.00	0	5,200	0.00%
2020/07/13	1	230.50	4	233.25	235.00	-3	5,282	-0.06%
2020/07/10	2	228.25	1	225.50	226.00	1	5,342	0.02%
2020/07/09	3	232.33	1	233.00	232.00	2	5,347	0.04%
2020/07/08	2	231.50	2	231.50	231.00	0	5,374	0.00%
2020/07/07	1	237.00	2	232.25	231.50	-1	5,364	-0.02%
2020/07/06	3	232.67	4	233.00	234.00	-1	5,406	-0.02%
2020/07/03	2	229.50	0	0.00	229.00	2	5,406	0.04%
2020/07/02	4	230.63	0	0.00	230.50	4	5,430	0.07%
2020/07/01	8	232.38	5	235.60	231.00	3	5,437	0.06%
2020/06/29	3	218.67	10	219.50	218.50	-7	5,415	-0.13%
2020/06/24	1	222.00	10	222.00	222.50	-9	5,392	-0.17%
2020/06/23	3	223.00	4	222.88	222.50	-1	5,458	-0.02%
2020/06/22	3	222.67	0	0.00	223.00	3	5,473	0.05%
2020/06/19	5	222.00	0	0.00	222.50	5	5,531	0.09%
2020/06/18	3	221.17	0	0.00	223.00	3	5,561	0.05%
2020/06/17	5	221.40	1	222.50	222.00	4	5,577	0.07%
2020/06/16	0	0.00	3	222.17	223.00	-3	5,651	-0.05%
2020/06/15	2	217.75	3	217.33	217.00	-1	5,749	-0.02%
2020/06/12	11	218.05	5	219.10	219.00	6	5,794	0.10%
2020/06/11	6	226.33	0.1	225.00	225.00	5.9	5,810	0.10%
2020/06/10	3	223.83	0	0.00	224.50	3	5,810	0.05%
2020/06/09	0	0.00	3	223.83	223.50	-3	5,893	-0.05%
2020/06/05	0	0.00	1	225.50	226.00	-1	5,926	-0.02%
2020/06/04	5	224.80	1	222.00	226.00	4	5,924	0.07%
2020/06/03	4.1	218.93	3	220.17	219.50	1.1	5,886	0.02%
2020/06/02	1	219.50	3	221.83	220.00	-2	5,852	-0.03%
2020/05/27	2	217.00	0	0.00	216.50	2	5,931	0.03%
2020/05/26	1	218.00	0	0.00	217.50	1	5,966	0.02%
2020/05/25	3	207.17	0	0.00	212.00	3	5,907	0.05%
2020/05/21	3.1	213.36	1	211.00	211.00	2.1	5,811	0.04%
2020/05/20	1	217.00	0	0.00	217.50	1	5,877	0.02%
2020/05/19	0.1	225.00	0	0.00	224.00	0.1	5,891	0.00%
2020/05/14	1	234.00	0	0.00	232.50	1	5,854	0.02%
2020/05/12	3.1	237.21	0	0.00	236.00	3.1	5,780	0.05%
2020/05/08	0	0.00	2	240.50	241.50	-2	5,773	-0.03%
2020/05/07	0	0.00	1	235.00	235.00	-1	5,743	-0.02%
2020/05/05	0	0.00	5	233.40	235.00	-5	5,748	-0.09%
2020/04/30	3	227.67	0	0.00	228.00	3	5,718	0.05%
2020/04/28	0	0.00	2	226.50	227.00	-2	5,740	-0.03%
2020/04/27	0	0.00	3.1	224.34	225.00	-3.1	5,881	-0.05%
2020/04/22	0.1	215.00	0	0.00	213.50	0.1	6,008	0.00%
2020/04/21	0	0.00	1	220.50	215.50	-1	5,967	-0.02%
2020/04/17	3	218.83	0	0.00	217.00	3	5,943	0.05%
2020/04/16	4	217.13	3	217.50	217.00	1	5,877	0.02%
2020/04/15	0	0.00	4	210.13	213.50	-4	5,769	-0.07%
2020/04/14	1	203.00	103	201.48	203.00	-102	5,646	-1.81%	大賣/鉅額交易
2020/04/13	0	0.00	5	196.80	197.50	-5	5,599	-0.09%
2020/04/10	102	197.50	2	198.00	197.50	100	5,577	1.79%	大買/
2020/04/09	1	201.00	3	205.17	200.50	-2	5,638	-0.04%
2020/04/08	1	204.50	0	0.00	204.00	1	5,592	0.02%
2020/04/07	2	203.00	0	0.00	202.50	2	5,632	0.04%
2020/04/06	3	201.33	0	0.00	202.00	3	5,694	0.05%
2020/04/01	0	0.00	1	196.50	201.50	-1	5,644	-0.02%
2020/03/31	1	193.00	5	196.40	195.50	-4	5,544	-0.07%
2020/03/30	1	185.50	2	185.50	191.50	-1	5,392	-0.02%
2020/03/27	5	194.80	2	197.00	191.00	3	5,363	0.06%
2020/03/26	1	192.50	2	193.50	196.50	-1	5,256	-0.02%
2020/03/25	8	197.63	5	196.60	195.00	3	5,234	0.06%
2020/03/24	0	0.00	8	191.31	191.50	-8	5,166	-0.15%
2020/03/23	3	180.33	2	181.75	182.00	1	5,127	0.02%
2020/03/20	10	189.60	14	188.57	188.00	-4	5,125	-0.08%
2020/03/19	12	182.33	10	181.85	177.00	2	5,086	0.04%
2020/03/18	0	0.00	2	193.50	192.00	-2	5,057	-0.04%
2020/03/17	5	187.30	7	189.57	188.50	-2	5,211	-0.04%
2020/03/16	1	187.00	1	192.00	187.00	0	5,202	0.00%
2020/03/13	0	0.00	4	182.50	190.50	-4	5,199	-0.08%
2020/03/12	4	211.00	3	209.83	201.00	1	5,082	0.02%
2020/03/11	3	223.50	1	220.50	220.50	2	5,081	0.04%
2020/03/10	1	221.50	2	225.00	227.50	-1	5,072	-0.02%
2020/03/09	6	229.75	0	0.00	225.50	6	5,086	0.12%
2020/03/06	1	237.50	0	0.00	237.00	1	5,088	0.02%
2020/03/04	15	238.50	19	237.89	237.50	-4	5,247	-0.08%
2020/03/02	2	235.25	1	238.50	234.00	1	5,315	0.02%
2020/02/27	14	244.00	0	0.00	237.00	14	5,328	0.26%
2020/02/26	2	250.00	0	0.00	250.00	2	5,360	0.04%
2020/02/24	20	260.00	23	259.85	260.00	-3	5,320	-0.06%
2020/02/21	7	262.50	7.1	259.41	258.00	-0.1	5,321	0.00%
2020/02/20	6	250.00	9	253.50	255.00	-3	5,118	-0.06%
2020/02/18	1	244.50	0	0.00	246.00	1	5,232	0.02%
2020/02/12	0	0.00	1	238.50	243.00	-1	5,384	-0.02%
2020/02/10	1	232.00	0	0.00	231.00	1	5,416	0.02%
2020/02/04	1	240.50	2	240.25	240.50	-1	5,822	-0.02%
2020/02/03	1	233.00	0	0.00	238.50	1	5,837	0.02%
2020/01/20	0	0.00	1.1	252.17	254.50	-1.1	5,735	-0.02%
2020/01/17	2	247.50	3	248.67	248.00	-1	5,718	-0.02%
2020/01/14	0	0.00	2	243.75	244.00	-2	5,664	-0.04%
2020/01/13	0	0.00	1	240.50	244.00	-1	5,659	-0.02%
2020/01/10	1	239.00	2	238.00	236.00	-1	5,693	-0.02%
2020/01/09	1	235.00	0	0.00	236.50	1	5,805	0.02%
2020/01/08	1	232.50	2	232.00	232.50	-1	5,877	-0.02%
2020/01/07	0	0.00	1.1	237.91	234.50	-1.1	5,981	-0.02%
2020/01/06	0	0.00	2	238.75	237.50	-2	6,154	-0.03%
2020/01/03	3	236.50	5	237.30	236.00	-2	6,220	-0.03%
2020/01/02	4	230.63	2	231.50	232.00	2	6,297	0.03%
2019/12/31	3.1	225.92	2	226.25	227.00	1.1	6,503	0.02%
2019/12/30	11	232.50	5	232.50	229.50	6	6,474	0.09%
2019/12/27	5	241.40	4	240.00	241.50	1	6,416	0.02%
2019/12/25	2	242.50	0	0.00	243.00	2	6,728	0.03%
2019/12/24	5	242.90	0	0.00	242.50	5	6,789	0.07%
2019/12/20	0	0.00	1	245.50	243.00	-1	7,010	-0.01%
2019/12/19	2.1	243.28	0	0.00	242.50	2.1	7,051	0.03%
2019/12/18	0	0.00	1	249.00	247.50	-1	7,033	-0.01%
2019/12/17	0	0.00	0	247.00	246.00	0	7,041	0.00%
2019/12/13	0	0.00	7	244.00	244.00	-7	7,011	-0.10%
2019/12/12	8.1	242.82	6	241.92	241.00	2.1	6,920	0.03%
2019/12/11	1	246.50	1	248.00	249.50	0	6,817	0.00%
2019/12/06	14	252.50	7	253.57	253.00	7	6,969	0.10%
2019/12/04	2	246.00	1	247.50	249.50	1	6,936	0.01%
2019/12/03	2	251.50	3	249.67	251.00	-1	6,968	-0.01%
2019/12/02	1	244.00	2	245.75	246.00	-1	7,000	-0.01%
2019/11/29	10.1	250.05	6	249.00	249.50	4.1	6,940	0.06%
2019/11/26	0.1	260.50	0	0.00	258.50	0.1	6,667	0.00%
2019/11/25	2.1	261.04	0	0.00	261.00	2.1	6,560	0.03%
2019/11/22	0.1	268.00	0	0.00	267.50	0.1	6,473	0.00%
2019/11/21	1	269.00	0	0.00	270.00	1	6,487	0.02%
2019/11/20	2.1	273.01	0	0.00	273.50	2.1	6,444	0.03%
2019/11/19	3.1	278.00	0	0.00	278.00	3.1	6,420	0.05%
2019/11/18	1	277.50	1	278.50	277.50	0	6,390	0.00%
2019/11/15	2	271.00	3	273.33	277.50	-1	6,394	-0.02%
2019/11/13	0	0.00	0.1	259.00	258.00	-0.1	6,163	0.00%
2019/11/12	4	262.00	6.1	260.42	260.00	-2.1	6,180	-0.03%
2019/11/11	6.1	260.54	5	260.78	255.00	1	6,176	0.02%
2019/11/07	0	0.00	1	275.50	275.00	-1	6,018	-0.02%
2019/11/06	0.1	278.50	0	0.00	277.50	0.1	6,010	0.00%
2019/11/05	6	282.33	15	280.40	281.00	-9	5,987	-0.15%
2019/11/04	17	276.92	5	275.90	281.50	12	5,934	0.20%
2019/11/01	0	0.00	1	264.50	265.00	-1	5,731	-0.02%
2019/10/31	0	0.00	2	257.00	258.00	-2	5,682	-0.04%
2019/10/29	1	257.50	1	259.00	258.00	0	5,634	0.00%
2019/10/28	1	261.00	0	0.00	259.50	1	5,575	0.02%
2019/10/25	6	261.00	5	259.20	259.00	1	5,544	0.02%
2019/10/18	1	260.50	1	259.50	257.50	0	5,465	0.00%
2019/10/17	2	259.75	2	260.00	260.00	0	5,394	0.00%
2019/10/16	0.1	256.00	0	0.00	256.50	0.1	5,281	0.00%
2019/10/14	1.1	258.93	0	0.00	257.50	1.1	5,115	0.02%
2019/10/09	2.1	253.95	2	252.50	252.00	0.1	4,912	0.00%
2019/10/08	7.1	255.74	7	256.93	260.00	0.1	4,833	0.00%
2019/10/07	4	260.25	5	259.70	263.00	-1	4,778	-0.02%
2019/10/03	1.1	246.92	1	245.50	245.50	0.1	4,543	0.00%
2019/10/02	1.1	250.50	1.1	250.50	251.00	0	4,498	0.00%
2019/10/01	8	246.94	6	245.33	249.50	2	4,423	0.05%
2019/09/26	2	236.00	2	236.25	234.00	0	4,177	0.00%
2019/09/25	0.1	235.50	2	234.50	236.00	-2	4,101	-0.05%
2019/09/24	0.1	232.50	10	234.50	233.00	-10	4,012	-0.25%
2019/09/23	0.1	230.50	0	0.00	231.00	0.1	3,940	0.00%
2019/09/20	0.1	230.50	0	0.00	231.00	0.1	3,957	0.00%
2019/09/19	0.1	231.00	0	0.00	231.00	0.1	3,916	0.00%
2019/09/18	0	0.00	0.1	231.50	231.50	-0.1	3,885	0.00%
2019/09/17	4.1	226.52	0.1	228.00	227.50	4	3,841	0.10%
2019/09/16	7	225.57	2	227.25	226.50	5	3,855	0.13%
2019/09/12	1.3	237.20	1	236.00	235.00	0.3	3,755	0.01%
2019/09/10	0.1	229.00	0	0.00	227.00	0.1	3,528	0.00%
2019/09/09	0.1	228.00	0	0.00	227.00	0.1	3,501	0.00%
2019/09/04	1	230.00	1	230.00	230.00	0	3,623	0.00%
2019/08/29	0	0.00	1	212.50	216.00	-1	3,760	-0.03%
2019/08/27	0	0.00	1	216.00	213.50	-1	3,836	-0.03%
2019/08/26	1	213.00	0	0.00	213.00	1	3,878	0.03%
2019/08/23	0	0.00	1	219.50	219.00	-1	3,891	-0.03%
2019/08/22	1	225.50	0	0.00	219.00	1	3,952	0.03%
2019/08/20	1	226.50	2	224.25	222.50	-1	3,993	-0.03%
2019/08/19	0	0.00	1	220.00	217.50	-1	4,023	-0.02%
2019/08/16	0	0.00	3	216.67	216.50	-3	4,153	-0.07%
2019/08/15	3	216.33	0	0.00	217.00	3	4,178	0.07%
2019/08/14	0	0.00	1	222.50	221.00	-1	4,194	-0.02%
2019/08/13	1	217.50	0	0.00	216.50	1	4,158	0.02%
2019/08/12	0	0.00	1	216.00	218.00	-1	4,180	-0.02%
2019/08/08	1	207.50	0	0.00	206.50	1	4,169	0.02%
2019/08/05	1	217.00	2	214.75	211.00	-1	4,223	-0.02%
2019/08/02	2	224.50	1	224.00	223.00	1	4,205	0.02%
2019/08/01	1	231.00	0	0.00	232.00	1	4,181	0.02%
2019/07/31	2	229.75	0	0.00	231.00	2	4,171	0.05%
2019/07/30	1	229.50	0	0.00	228.50	1	4,176	0.02%
2019/07/29	2	229.00	2	236.00	229.00	0	4,204	0.00%
2019/07/19	0	0.00	3.4	225.11	226.00	-3.4	4,251	-0.08%
2019/07/18	0	0.00	1.6	227.17	223.00	-1.6	4,277	-0.04%
2019/07/15	1	229.50	3	229.83	230.00	-2	4,299	-0.05%
2019/07/11	7	229.00	7	228.29	229.00	0	4,416	0.00%
2019/07/10	0	0.00	10	232.15	234.00	-10	4,321	-0.23%
2019/07/09	2	228.75	1	227.50	227.00	1	4,294	0.02%
2019/07/08	1	230.00	2	228.50	231.50	-1	4,330	-0.02%
2019/07/03	2	222.75	1	221.50	222.00	1	4,555	0.02%
2019/07/02	1	225.00	1	228.00	226.50	0	4,570	0.00%
2019/06/28	1	223.00	0	0.00	222.50	1	4,631	0.02%
2019/06/27	0	0.00	2	224.50	223.00	-2	4,776	-0.04%
2019/06/24	1	222.50	1	220.50	221.00	0	4,915	0.00%
2019/06/20	0	0.00	1	222.50	223.00	-1	4,958	-0.02%
2019/06/19	0	0.00	5	221.00	220.50	-5	4,969	-0.10%
2019/06/17	2	216.00	1	214.50	217.00	1	4,946	0.02%
2019/06/14	2	218.25	3	218.00	217.50	-1	4,947	-0.02%
2019/06/13	9	215.56	5	215.10	213.50	4	4,893	0.08%
2019/06/12	2	209.50	9	208.94	210.00	-7	4,823	-0.15%
2019/06/11	8.1	202.44	2	201.50	203.50	6.1	4,786	0.13%
2019/06/10	15	184.87	30	184.37	195.50	-15	4,757	-0.32%
2019/06/05	1.1	191.98	8	193.31	191.00	-7	4,707	-0.15%
2019/06/03	0.1	194.50	0	0.00	193.50	0.1	4,879	0.00%
2019/05/31	5	195.80	0	0.00	192.00	5	4,888	0.10%
2019/05/29	2.1	188.56	1	190.50	190.50	1.1	4,896	0.02%
2019/05/28	1.1	192.07	0	0.00	192.00	1.1	4,895	0.02%
2019/05/27	1	195.50	0	0.00	195.00	1	4,973	0.02%
2019/05/24	4.1	199.64	5	198.80	199.00	-1	5,061	-0.02%
2019/05/23	20	198.13	4	196.50	195.00	16	5,019	0.32%
2019/05/22	1	208.00	0	0.00	206.50	1	4,951	0.02%
2019/05/21	1	209.00	0	0.00	209.00	1	4,946	0.02%
2019/05/20	0	0.00	42	205.50	210.50	-42	4,954	-0.85%
2019/05/17	3	211.17	2	214.00	210.00	1	4,998	0.02%
2019/05/16	4	215.88	0	0.00	214.50	4	4,998	0.08%
2019/05/15	0.1	224.00	0	0.00	222.50	0.1	4,975	0.00%
2019/05/14	9	219.22	3	216.50	222.00	6	5,112	0.12%
2019/05/13	1	222.50	1	221.00	221.50	0	5,170	0.00%
2019/05/09	1	241.00	4	244.13	240.00	-3	5,201	-0.06%
2019/05/06	2	251.50	5	250.00	251.50	-3	5,261	-0.06%
2019/05/03	0	0.00	4	256.13	259.50	-4	5,277	-0.08%
2019/05/02	7	249.93	2	250.50	250.00	5	5,244	0.10%
2019/04/30	3	244.17	6	247.17	244.50	-3	5,268	-0.06%
2019/04/29	0	0.00	2.1	250.64	253.00	-2.1	5,312	-0.04%
2019/04/26	1	253.00	1	254.00	252.00	0	5,431	0.00%
2019/04/25	0	0.00	1	261.00	260.00	-1	5,448	-0.02%
2019/04/24	4	257.63	4	258.75	260.50	0	5,470	0.00%
2019/04/23	4	253.00	0	0.00	258.00	4	5,477	0.07%
2019/04/22	40	249.50	0.1	250.50	249.50	39.9	5,509	0.72%
2019/04/18	0	0.00	1	258.00	252.00	-1	5,547	-0.02%
2019/04/16	3	263.50	4	263.50	263.00	-1	5,621	-0.02%
2019/04/15	0	0.00	1	261.00	261.50	-1	5,662	-0.02%
2019/04/11	8	262.75	32	260.69	263.50	-24	5,841	-0.41%
2019/04/10	0	0.00	4	252.50	256.00	-4	5,666	-0.07%
2019/04/03	1	246.00	0	0.00	246.00	1	5,546	0.02%
2019/04/02	0	0.00	2	250.50	250.00	-2	5,516	-0.04%
2019/04/01	2	241.75	0	0.00	246.50	2	5,426	0.04%
2019/03/28	0	0.00	1	232.00	232.00	-1	5,240	-0.02%
2019/03/26	0	0.00	1	226.50	226.50	-1	5,242	-0.02%
2019/03/19	0	0.00	3	233.00	231.50	-3	5,507	-0.05%
2019/03/15	4.1	228.02	6	229.75	229.00	-2	5,796	-0.03%
2019/03/14	1	230.00	0	0.00	227.00	1	5,900	0.02%
2019/03/12	0.1	222.50	0	0.00	221.00	0.1	5,997	0.00%
2019/03/11	3	219.17	0	0.00	218.00	3	6,068	0.05%
2019/03/08	1	220.50	0	0.00	220.00	1	6,171	0.02%
2019/03/07	6.1	224.83	9	225.28	223.00	-3	6,222	-0.05%
2019/03/05	2	234.25	0	0.00	234.00	2	6,141	0.03%
2019/02/27	0.2	236.00	0	0.00	234.00	0.2	6,099	0.00%
2019/02/25	3.1	251.31	1	251.00	249.50	2.1	6,049	0.03%
2019/02/21	1	246.50	0	0.00	247.00	1	6,086	0.02%
2019/02/20	0.1	249.00	0	0.00	249.00	0.1	6,070	0.00%
2019/02/19	1	245.50	1	246.50	245.00	0	6,091	0.00%
2019/02/18	10	245.60	8	244.69	244.00	2	6,151	0.03%
2019/02/15	32	235.98	2	236.75	234.50	30	6,155	0.49%
2019/02/14	1	234.00	0	0.00	235.50	1	6,272	0.02%
2019/02/13	10	235.75	10	233.50	235.00	0	6,276	0.00%
2019/02/12	2	244.00	3	244.83	245.00	-1	6,190	-0.02%
2019/02/11	15	238.70	4	238.00	238.50	11	6,267	0.18%
2019/01/30	0	0.00	3.1	233.77	231.50	-3.1	6,299	-0.05%
2019/01/29	1	226.00	0	0.00	230.50	1	6,545	0.02%
2019/01/28	0	0.00	17	232.94	229.50	-17	6,752	-0.25%
2019/01/25	1	226.50	0	0.00	228.00	1	6,887	0.01%
2019/01/23	0.1	219.50	0	0.00	219.00	0.1	6,964	0.00%
2019/01/21	6	233.17	36	231.10	229.50	-30	6,972	-0.43%
2019/01/18	1	217.50	1	218.00	224.50	0	6,919	0.00%
2019/01/14	5.1	206.11	5	204.00	206.50	0.1	6,751	0.00%
2019/01/11	1.1	213.50	1	213.50	212.00	0.1	6,703	0.00%
2019/01/09	30	209.00	1	209.00	213.50	29	6,746	0.43%
2019/01/08	1.1	201.29	0	0.00	206.00	1.1	6,749	0.02%
2019/01/07	1	207.50	3	209.67	211.50	-2	6,693	-0.03%
2019/01/04	3	201.00	3	199.00	199.50	0	6,722	0.00%
2019/01/03	1	216.00	0	0.00	215.00	1	6,643	0.02%
2019/01/02	0	0.00	30	227.00	228.00	-30	6,623	-0.45%
2018/12/27	4	228.00	0	0.00	225.50	4	6,734	0.06%
2018/12/19	2	228.00	0	0.00	228.00	2	6,823	0.03%
2018/12/14	0	0.00	2	226.00	225.00	-2	6,922	-0.03%
2018/12/13	10	225.10	8	227.25	230.00	2	6,886	0.03%
2018/12/12	16	222.81	2	225.75	227.50	14	6,816	0.21%
2018/12/11	2	219.00	2	215.00	217.00	0	6,722	0.00%
2018/12/10	15	219.50	0	0.00	219.50	15	6,564	0.23%
2018/12/07	23.1	237.09	16	236.06	236.00	7.1	6,471	0.11%
2018/12/06	22	243.73	25	246.50	237.00	-3	6,371	-0.05%
2018/12/04	10	272.50	25	273.00	268.00	-15	6,260	-0.24%
2018/12/03	15.1	282.01	16	284.81	283.50	-0.9	6,202	-0.01%
2018/11/30	0	0.00	4	263.00	264.50	-4	6,056	-0.07%
2018/11/29	1	257.00	0	0.00	252.50	1	5,937	0.02%
2018/11/28	1	247.50	2	250.25	250.00	-1	5,874	-0.02%
2018/11/23	1	243.00	0	0.00	241.00	1	5,833	0.02%
2018/11/22	1	248.50	0	0.00	245.50	1	5,808	0.02%
2018/11/21	40	256.31	15	253.17	256.00	25	5,760	0.43%
2018/11/16	0	0.00	2	252.25	253.00	-2	5,554	-0.04%
2018/11/13	2	251.00	1	251.50	256.50	1	5,356	0.02%
2018/11/08	1	271.50	1	276.00	262.50	0	5,181	0.00%
2018/11/07	4	271.50	6	269.08	270.00	-2	5,034	-0.04%
2018/11/06	12	270.50	9	273.56	267.00	3	4,968	0.06%
2018/11/05	12	283.33	7	282.21	290.00	5	4,687	0.11%
2018/11/02	8	286.13	3	292.67	299.50	5	4,465	0.11%
2018/10/31	0	0.00	1	306.00	311.50	-1	4,358	-0.02%
2018/10/29	1	296.00	1	297.00	298.50	0	4,367	0.00%
2018/10/26	1	297.50	2	301.50	296.00	-1	4,410	-0.02%
2018/10/25	1	300.50	1	300.00	301.00	0	4,414	0.00%
2018/10/24	3	305.50	0	0.00	306.50	3	4,395	0.07%
2018/10/23	1	305.50	2	307.00	304.00	-1	4,370	-0.02%
2018/10/19	0	0.00	1	302.50	312.50	-1	4,323	-0.02%
2018/10/17	0	0.00	1	316.50	313.50	-1	4,357	-0.02%
2018/10/16	2	303.25	6	302.00	305.00	-4	4,294	-0.09%
2018/10/15	0	0.00	1	288.00	286.00	-1	4,263	-0.02%
2018/10/12	0	0.00	1	288.00	289.50	-1	4,282	-0.02%
2018/10/11	2	279.75	0	0.00	277.50	2	4,219	0.05%
2018/10/09	3	310.17	1	313.50	308.00	2	4,177	0.05%
2018/10/08	1	311.50	1	319.00	321.00	0	4,215	0.00%
2018/10/05	0	0.00	2	318.25	316.50	-2	4,222	-0.05%
2018/10/04	1	319.50	1	324.00	321.00	0	4,178	0.00%
2018/10/03	1	330.50	0	0.00	326.50	1	4,125	0.02%
2018/10/02	2	335.75	1	338.00	335.00	1	4,080	0.02%
2018/10/01	0	0.00	1	343.00	342.00	-1	4,068	-0.02%
2018/09/28	2	336.00	1	340.00	336.00	1	4,114	0.02%
2018/09/27	0	0.00	2	338.25	338.00	-2	4,119	-0.05%
2018/09/25	2	332.00	1	333.50	336.00	1	4,082	0.02%
2018/09/21	3	332.17	2	336.50	339.50	1	4,045	0.02%
2018/09/20	4	339.13	2	336.25	337.50	2	3,978	0.05%
2018/09/19	0	0.00	2	351.50	352.00	-2	3,839	-0.05%
2018/09/18	1	346.00	0	0.00	344.50	1	3,823	0.03%
2018/09/14	0	0.00	1	358.00	358.00	-1	3,730	-0.03%
2018/09/13	0	0.00	1	353.50	350.50	-1	3,738	-0.03%
2018/09/12	2	344.25	2	352.50	342.50	0	3,686	0.00%
2018/09/10	1	346.00	0	0.00	350.00	1	3,627	0.03%
2018/09/06	1	364.50	1	363.50	366.00	0	3,548	0.00%
2018/09/04	1	375.00	0	0.00	372.50	1	3,524	0.03%
2018/09/03	0	0.00	1	378.50	376.00	-1	3,537	-0.03%
2018/08/29	0	0.00	1	370.50	372.50	-1	3,637	-0.03%
2018/08/22	1	359.00	0	0.00	360.00	1	3,720	0.03%
2018/08/21	0	0.00	1	362.50	366.50	-1	3,669	-0.03%
2018/08/17	1	368.00	0	0.00	361.50	1	3,691	0.03%
2018/08/16	1	370.50	1	361.50	368.00	0	3,659	0.00%
2018/08/13	1	367.50	0	0.00	364.00	1	3,681	0.03%
2018/08/10	1	378.50	0	0.00	378.00	1	3,621	0.03%
2018/08/06	0	0.00	1	367.00	371.50	-1	3,461	-0.03%
2018/08/02	1	362.50	0	0.00	364.00	1	3,462	0.03%
2018/08/01	0	0.00	2	385.00	383.50	-2	3,423	-0.06%
2018/07/27	1	373.00	1	376.50	376.50	0	3,517	0.00%
2018/07/26	0	0.00	1	370.00	372.50	-1	3,562	-0.03%
2018/07/24	0	0.00	18.1	377.35	378.00	-18.1	3,650	-0.49%
2018/07/20	0	0.00	1	365.50	366.50	-1	3,661	-0.03%
2018/07/18	0	0.00	1	368.00	366.50	-1	3,650	-0.03%
2018/07/16	0	0.00	0.1	361.50	364.00	-0.1	3,802	0.00%
2018/07/12	0	0.00	1	344.50	346.50	-1	3,713	-0.03%
2018/07/11	1	338.50	0	0.00	336.50	1	3,758	0.03%
2018/07/09	0	0.00	1	342.00	340.00	-1	3,855	-0.03%
2018/07/06	9	333.06	8	335.50	336.00	1	3,875	0.03%
2018/07/04	0	0.00	1	340.50	342.00	-1	3,855	-0.03%
2018/06/22	4	333.00	0	0.00	334.00	4	4,066	0.10%
2018/06/21	1	344.50	1	349.50	342.50	0	4,061	0.00%
2018/06/20	2.1	344.82	1	350.00	345.50	1.1	4,117	0.03%
2018/06/15	0	0.00	0.1	352.50	352.50	-0.1	4,181	0.00%
2018/06/13	3	347.00	0	0.00	347.00	3	4,183	0.07%
2018/06/08	1.1	345.62	0	0.00	346.00	1.1	4,266	0.02%
2018/05/28	1	347.50	0	0.00	345.00	1	4,758	0.02%
2018/05/21	1	349.00	1	357.00	356.00	0	5,201	0.00%
2018/05/16	0	0.00	1	343.00	345.00	-1	5,330	-0.02%
2018/05/11	0	0.00	2	344.25	346.00	-2	5,788	-0.03%
2018/05/10	1	339.00	0	0.00	338.00	1	6,006	0.02%
2018/05/07	0	0.00	2	331.75	334.50	-2	6,005	-0.03%
2018/05/04	1	317.50	0	0.00	317.00	1	5,909	0.02%
2018/05/03	2	324.00	1	322.00	321.50	1	5,906	0.02%
2018/04/30	0	0.00	1	329.50	331.00	-1	5,855	-0.02%
2018/04/27	3	318.83	1	320.00	320.00	2	5,823	0.03%
2018/04/25	1	318.50	1	329.50	326.50	0	5,741	0.00%
2018/04/20	1	349.00	1	356.00	347.50	0	5,575	0.00%
2018/04/19	1	373.00	3	372.00	371.00	-2	5,438	-0.04%
2018/04/18	1	365.00	0	0.00	364.50	1	5,419	0.02%
2018/04/12	0	0.00	1	364.50	367.50	-1	5,336	-0.02%
2018/04/11	1	360.00	0	0.00	358.00	1	5,337	0.02%
2018/04/10	0	0.00	1	366.50	364.00	-1	5,330	-0.02%
2018/03/30	1	360.50	0	0.00	355.00	1	5,280	0.02%
2018/03/23	1	348.50	1	355.50	360.00	0	5,204	0.00%
2018/03/09	0	0.00	1	362.00	362.50	-1	5,028	-0.02%
2018/03/07	1	359.50	1	359.00	361.00	0	4,979	0.00%
2018/03/06	1	361.50	2	364.75	364.50	-1	4,941	-0.02%
2018/02/26	1	363.00	1.1	358.85	358.50	-0.1	4,610	0.00%
2018/02/22	1	350.50	2	346.00	349.00	-1	4,710	-0.02%
2018/02/21	1	346.00	2.1	334.52	342.50	-1.1	4,672	-0.02%
2018/02/12	1.1	324.70	0	0.00	324.50	1.1	4,597	0.02%
2018/02/09	1	322.00	1	333.00	333.50	0	4,565	0.00%
2018/02/08	1	340.00	0	0.00	337.00	1	4,527	0.02%
2018/02/07	1	354.50	1	360.00	343.00	0	4,542	0.00%
2018/02/06	3	334.67	6	338.33	337.50	-3	4,376	-0.07%
2018/02/05	1	349.50	0	0.00	346.50	1	4,340	0.02%
2018/02/02	1	355.50	4	347.38	353.50	-3	4,299	-0.07%
2018/01/31	0	0.00	1	332.00	334.00	-1	4,241	-0.02%
2018/01/30	1	327.00	0	0.00	323.50	1	4,377	0.02%
2018/01/29	0	0.00	1	330.50	331.00	-1	4,585	-0.02%
2018/01/24	1	326.00	0	0.00	331.00	1	4,758	0.02%
2018/01/23	1	330.50	0	0.00	332.50	1	4,876	0.02%
2018/01/19	0	0.00	1	334.50	335.50	-1	5,062	-0.02%
2018/01/17	1	331.50	0	0.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1	338.00	338.00	-1	5,107	-0.02%
2018/01/12	0	0.00	2	331.00	332.50	-2	5,184	-0.04%
2018/01/11	0	0.00	0.1	323.00	324.50	-0.1	5,254	0.00%
2018/01/10	1.1	323.84	0	0.00	319.00	1.1	5,333	0.02%
2018/01/09	0	0.00	1	329.00	329.50	-1	5,344	-0.02%
2018/01/08	1	324.50	0	0.00	327.00	1	5,425	0.02%
2018/01/05	2	330.00	1	328.50	335.00	1	5,480	0.02%
2018/01/04	2	335.25	4	334.88	335.00	-2	5,500	-0.04%
2018/01/03	4	333.50	1	333.50	333.50	3	5,648	0.05%
2018/01/02	2	327.50	1	327.00	330.00	1	5,852	0.02%