可成 (2474)-群益金鼎-東門券商分點個股進出

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
208.0
漲跌
▲2.5
漲幅
+1.22%
成交量
2,587張
產業
上市其他電子類股
1229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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	206.50	2	208.00	205.00	-1	2,233	-0.04%
2024/04/12	0.1	208.00	0	0.00	207.50	0.1	2,198	0.00%
2024/04/10	1	209.00	0	0.00	209.50	1	2,203	0.05%
2024/04/08	1	210.00	0	0.00	211.00	1	2,208	0.05%
2024/04/01	2	212.25	1	213.50	212.00	1	2,183	0.05%
2024/03/29	0	0.00	3	216.00	219.00	-3	2,157	-0.14%
2024/03/28	2	216.50	4	217.63	217.50	-2	2,062	-0.10%
2024/03/27	0	0.00	2	213.25	213.50	-2	2,060	-0.10%
2024/03/26	143	207.71	1	207.00	210.00	142	2,129	6.67%	大買/鉅額交易
2024/03/25	1	211.50	1	210.00	211.50	0	2,193	0.00%
2024/03/22	4	213.88	0	215.50	214.00	4	2,235	0.18%
2024/03/21	3	224.00	137	220.85	224.00	-134	2,246	-5.97%	大賣/鉅額交易
2024/03/20	2	218.00	101	218.80	216.50	-99	2,246	-4.41%	大賣/
2024/03/19	10	215.00	0	0.00	215.00	10	2,200	0.45%
2024/03/15	6	209.75	23.7	213.58	215.00	-17.7	2,136	-0.83%
2024/03/14	0	0.00	0.4	207.00	209.00	-0.4	2,059	-0.02%
2024/03/13	6	207.75	0	0.00	208.50	6	2,052	0.29%
2024/03/12	6	205.00	1	200.00	206.00	5	2,062	0.24%
2024/03/08	105	197.60	0	0.00	197.50	105	2,065	5.08%	大買/鉅額交易
2024/03/07	6	199.00	0	0.00	199.50	6	2,059	0.29%
2024/03/06	5	199.50	0	199.00	200.00	5	2,095	0.24%
2024/03/04	5	197.00	1	197.50	198.50	4	2,275	0.18%
2024/03/01	2	196.50	0	0.00	197.00	2	2,362	0.08%
2024/02/29	3	195.50	0	0.00	197.00	3	2,429	0.12%
2024/02/27	0	0.00	0.1	197.50	195.50	-0.1	2,486	0.00%
2024/02/26	3	195.50	2	195.50	195.50	1	2,518	0.04%
2024/02/23	13	197.42	0	0.00	196.50	13	2,548	0.51%
2024/02/20	26	199.50	0	0.00	200.00	26	2,626	0.99%
2024/02/19	12	197.50	0	0.00	199.50	12	2,641	0.45%
2024/02/16	12	195.50	0	0.00	196.00	12	2,668	0.45%
2024/01/24	0	0.00	1	195.00	195.50	-1	2,722	-0.04%
2024/01/23	1	194.00	0	0.00	193.50	1	2,724	0.04%
2024/01/22	0	0.00	1	199.00	199.00	-1	2,709	-0.04%
2024/01/18	0	0.00	1.2	196.00	196.50	-1.2	2,723	-0.04%
2024/01/17	0	0.00	1	199.00	196.50	-1	2,702	-0.04%
2024/01/15	0	0.00	3	199.83	200.00	-3	2,646	-0.11%
2024/01/11	0	0.00	3	198.50	198.00	-3	2,659	-0.11%
2024/01/10	0	0.00	1	198.00	197.00	-1	2,693	-0.04%
2024/01/08	0	0.00	1	199.50	199.00	-1	2,727	-0.04%
2024/01/05	0	0.00	2	198.00	197.00	-2	2,727	-0.07%
2024/01/04	0	0.00	1	195.50	194.00	-1	2,729	-0.04%
2024/01/02	0	0.00	4	195.38	196.00	-4	2,739	-0.15%
2023/12/26	0	0.00	1.2	193.00	194.50	-1.2	2,719	-0.04%
2023/12/25	0	0.00	1	192.50	193.00	-1	2,732	-0.04%
2023/12/22	0	0.00	0.1	190.00	191.00	-0.1	2,728	0.00%
2023/12/21	3	187.00	0	0.00	189.00	3	2,689	0.11%
2023/12/20	0	0.00	0.3	190.17	191.00	-0.3	2,582	-0.01%
2023/12/19	2	187.00	1	191.00	190.00	1	2,510	0.04%
2023/12/18	0.1	189.00	1	190.00	189.50	-1	2,459	-0.04%
2023/12/15	0.2	185.50	0	0.00	185.00	0.2	2,399	0.01%
2023/12/14	2	187.00	0	0.00	187.00	2	2,357	0.08%
2023/12/08	2.2	185.73	0	0.00	184.50	2.2	2,445	0.09%
2023/12/07	3.1	183.54	0	0.00	183.50	3.1	2,462	0.13%
2023/12/06	1	192.50	0	0.00	192.50	1	2,446	0.04%
2023/12/05	3	194.50	1	193.00	193.50	2	2,440	0.08%
2023/11/30	1	194.50	0	0.00	194.50	1	2,436	0.04%
2023/11/29	0	0.00	1.5	198.00	196.50	-1.5	2,296	-0.07%
2023/11/28	0	0.00	0.2	195.17	194.50	-0.2	2,260	-0.01%
2023/11/27	1	196.00	0	0.00	196.00	1	2,280	0.04%
2023/11/24	0	0.00	5.1	203.50	197.50	-5.1	2,253	-0.23%
2023/11/22	0	0.00	3.1	196.65	196.00	-3.1	2,151	-0.14%
2023/11/21	0.4	196.00	1.1	197.00	196.00	-0.7	2,123	-0.03%
2023/11/20	0.1	194.00	3.2	193.92	194.00	-3.1	2,080	-0.15%
2023/11/17	0	0.00	4.1	191.37	191.50	-4.1	2,043	-0.20%
2023/11/16	0	188.00	4.1	188.75	189.50	-4.1	2,045	-0.20%
2023/11/14	1.1	185.45	0	0.00	185.00	1.1	2,027	0.05%
2023/11/10	0	0.00	0.3	185.35	187.50	-0.3	2,037	-0.01%
2023/10/31	0	0.00	1	182.00	181.50	-1	2,112	-0.05%
2023/10/19	0	0.00	1	185.50	185.00	-1	2,172	-0.05%
2023/10/13	0	0.00	1	185.00	185.50	-1	2,259	-0.04%
2023/10/05	0	0.00	101	183.20	184.00	-101	2,227	-4.53%	大賣/鉅額交易
2023/10/04	0	0.00	2	182.50	182.50	-2	2,225	-0.09%
2023/10/03	0.1	183.00	0	0.00	183.50	0.1	2,216	0.00%
2023/10/02	0.1	183.50	0	0.00	183.50	0.1	2,222	0.00%
2023/09/26	0	0.00	2	183.00	183.50	-2	2,237	-0.09%
2023/09/22	0.3	180.00	0	0.00	180.50	0.3	2,263	0.01%
2023/09/15	0	0.00	1	183.00	182.00	-1	2,366	-0.04%
2023/09/14	1	182.50	0	0.00	182.50	1	2,321	0.04%
2023/09/12	0	0.00	1	183.50	183.50	-1	2,392	-0.04%
2023/09/11	0.3	179.50	1	180.50	179.50	-0.7	2,374	-0.03%
2023/09/06	101	181.51	2	180.50	182.50	99	2,310	4.28%	大買/
2023/09/05	0	0.00	1	180.50	180.00	-1	2,274	-0.04%
2023/09/04	0	0.00	1	179.50	180.50	-1	2,269	-0.04%
2023/09/01	0	0.00	11	179.64	180.00	-11	2,262	-0.49%
2023/08/31	0.2	178.50	0	0.00	180.50	0.2	2,244	0.01%
2023/08/28	1	169.00	1	169.50	171.00	0	2,076	0.00%
2023/08/25	1	167.50	0	0.00	167.50	1	2,113	0.05%
2023/08/23	0	0.00	3	167.50	169.00	-3	2,117	-0.14%
2023/08/22	0	0.00	0	168.50	167.50	0	2,117	0.00%
2023/08/21	0	168.50	0	0.00	169.00	0	2,096	0.00%
2023/08/17	0.1	167.00	0	0.00	167.50	0.1	2,095	0.00%
2023/08/16	1	170.00	0	0.00	170.00	1	2,082	0.05%
2023/08/15	1	172.00	0	0.00	171.50	1	2,074	0.05%
2023/08/08	0	177.00	0	0.00	176.00	0	2,019	0.00%
2023/08/01	2	174.25	0	0.00	175.00	2	1,995	0.10%
2023/07/27	5	178.50	0	0.00	178.00	5	1,971	0.25%
2023/07/20	0	0.00	5	178.00	177.50	-5	1,857	-0.27%
2023/07/14	5	175.80	0	0.00	176.00	5	1,719	0.29%
2023/07/13	0	0.00	1	176.50	175.50	-1	1,731	-0.06%
2023/07/10	1	171.50	0	0.00	171.50	1	1,698	0.06%
2023/07/07	1.1	171.55	0	0.00	172.50	1.1	1,712	0.06%
2023/07/06	2	173.50	0	0.00	173.00	2	1,706	0.12%
2023/07/04	0.1	176.50	0	0.00	176.00	0.1	1,663	0.01%
2023/07/03	6	176.42	0	0.00	174.00	6	1,652	0.36%
2023/06/30	0	0.00	0.2	179.00	175.50	-0.2	1,657	-0.01%
2023/06/29	2	180.75	0	0.00	179.50	2	1,641	0.12%
2023/06/28	1	189.50	0	0.00	190.00	1	1,581	0.06%
2023/06/27	0	0.00	8	190.50	189.50	-8	1,538	-0.52%
2023/06/20	3	189.50	1	190.00	190.50	2	1,446	0.14%
2023/06/19	0	0.00	3	188.50	187.50	-3	1,435	-0.21%
2023/06/16	6	187.50	0	0.00	186.50	6	1,443	0.42%
2023/06/14	9	190.50	0	0.00	190.00	9	1,441	0.62%
2023/06/13	0	0.00	11.1	193.55	194.00	-11.1	1,482	-0.75%
2023/06/12	0	0.00	0.1	191.00	191.50	-0.1	1,510	-0.01%
2023/06/09	0	0.00	2	191.50	190.50	-2	1,543	-0.13%
2023/06/08	3	189.00	1	190.50	189.00	2	1,578	0.13%
2023/06/07	3	189.00	4	189.63	190.00	-1	1,607	-0.06%
2023/06/02	0	0.00	1	189.00	189.50	-1	1,672	-0.06%
2023/05/29	0	0.00	15.3	189.48	189.00	-15.3	1,715	-0.89%
2023/05/26	1	185.50	0	0.00	185.00	1	1,834	0.05%
2023/05/22	0	0.00	5	189.70	190.00	-5	1,815	-0.28%
2023/05/19	0	0.00	16	189.50	189.50	-16	1,805	-0.89%
2023/05/18	0	0.00	4	188.00	188.50	-4	1,822	-0.22%
2023/05/17	0	0.00	20	187.13	186.50	-20	1,822	-1.10%
2023/05/16	2	186.25	19	187.00	186.00	-17	1,811	-0.94%
2023/05/15	1	186.50	19	185.39	187.00	-18	1,826	-0.99%
2023/05/08	0	0.00	1	184.50	184.50	-1	1,955	-0.05%
2023/05/03	0	0.00	0.2	181.00	182.00	-0.2	2,108	-0.01%
2023/04/27	0.2	180.50	0	0.00	180.00	0.2	2,170	0.01%
2023/04/21	0.2	182.00	0	0.00	181.00	0.2	2,194	0.01%
2023/04/20	2	181.00	0.3	181.99	181.50	1.7	2,220	0.08%
2023/04/19	1	183.00	0	0.00	182.50	1	2,232	0.04%
2023/04/18	0.1	182.50	0	182.50	183.00	0.1	2,215	0.00%
2023/04/17	0.2	184.50	0	0.00	184.50	0.2	2,201	0.01%
2023/04/13	1	184.00	0.1	185.00	184.50	0.9	2,219	0.04%
2023/04/12	2	184.25	0	0.00	184.00	2	2,217	0.09%
2023/04/11	4	186.00	0	0.00	185.50	4	2,208	0.18%
2023/04/10	1.1	186.00	0	0.00	186.00	1.1	2,217	0.05%
2023/04/07	4	185.50	0	0.00	185.00	4	2,220	0.18%
2023/04/06	1	187.00	0.1	187.24	186.50	0.9	2,225	0.04%
2023/03/31	1	190.50	6	190.50	190.00	-5	2,251	-0.22%
2023/03/30	1	188.50	1	189.50	189.50	0	2,315	0.00%
2023/03/28	0	0.00	0	189.50	189.00	0	2,517	0.00%
2023/03/27	0	0.00	2	190.25	190.00	-2	2,654	-0.08%
2023/03/22	0	0.00	1	189.00	189.00	-1	2,863	-0.03%
2023/03/20	0	0.00	2	187.00	187.00	-2	2,883	-0.07%
2023/03/15	0	0.00	1	187.00	186.00	-1	2,877	-0.03%
2023/03/14	0	186.28	1	186.99	185.50	-1	2,898	-0.03%
2023/03/13	0	185.00	0	0.00	186.00	0	2,935	0.00%
2023/03/08	1	186.00	0	0.00	187.50	1	3,262	0.03%
2023/03/06	0	0.00	1	188.00	187.50	-1	3,383	-0.03%
2023/03/02	1	187.00	0	0.00	189.00	1	3,485	0.03%
2023/02/24	0.1	184.00	0	185.00	184.50	0.1	3,493	0.00%
2023/02/23	1	191.00	5	190.79	191.00	-4	3,420	-0.12%
2023/02/20	0	0.00	1.1	189.45	190.00	-1.1	3,515	-0.03%
2023/02/17	0.1	188.50	1	188.50	189.00	-1	3,579	-0.03%
2023/02/16	0	0.00	1	189.97	189.00	-1	3,650	-0.03%
2023/02/14	0	188.00	0	0.00	188.50	0	3,762	0.00%
2023/02/13	0	0.00	5	186.70	187.50	-5	3,809	-0.13%
2023/02/10	0	0.00	2.1	188.20	188.00	-2.1	3,830	-0.06%
2023/02/08	1	184.51	0	0.00	185.00	1	3,800	0.03%
2023/02/07	1	187.00	83	185.66	186.50	-82	3,789	-2.16%
2023/02/06	0	186.00	0	0.00	186.50	0	3,779	0.00%
2023/02/03	0	0.00	3	185.50	185.50	-3	3,767	-0.08%
2023/02/02	0	0.00	1	185.50	185.00	-1	3,759	-0.03%
2023/02/01	80	184.00	4	184.62	185.50	76	3,735	2.03%
2023/01/31	0	0.00	1	178.00	178.00	-1	3,678	-0.03%
2023/01/30	0	0.00	80	178.00	178.00	-80	3,694	-2.17%
2023/01/17	80	175.50	1	176.00	175.00	79	3,687	2.14%
2023/01/11	0	0.00	1.2	176.43	176.00	-1.2	3,826	-0.03%
2023/01/10	0.2	176.00	0	0.00	177.50	0.2	3,835	0.00%
2023/01/04	0	0.00	1	171.50	171.50	-1	3,913	-0.03%
2022/12/29	0	0.00	1	168.00	169.00	-1	3,959	-0.03%
2022/12/28	0	0.00	2	169.50	169.00	-2	3,967	-0.05%
2022/12/23	0	0.00	1	167.50	169.00	-1	4,024	-0.02%
2022/12/20	4	167.88	1	169.00	168.50	3	3,839	0.08%
2022/12/19	1	168.50	2	170.50	169.00	-1	3,767	-0.03%
2022/12/14	0	175.00	2	174.50	175.50	-2	3,570	-0.06%
2022/12/12	1	174.00	0	0.00	174.50	1	3,487	0.03%
2022/12/09	1	173.00	0	0.00	173.50	1	3,517	0.03%
2022/12/08	0	0.00	0	175.50	174.00	0	3,509	0.00%
2022/12/07	2	176.00	0	0.00	176.50	2	3,479	0.06%
2022/12/06	1	176.00	1	177.50	175.00	0	3,411	0.00%
2022/12/05	2	176.75	0	0.00	176.00	2	3,351	0.06%
2022/12/02	1	177.00	0	0.00	176.50	1	3,300	0.03%
2022/12/01	3	178.66	0	0.00	177.00	3	3,222	0.09%
2022/11/30	0	0.00	3	184.83	183.00	-3	3,134	-0.10%
2022/11/29	0	180.00	0	0.00	181.00	0	3,057	0.00%
2022/11/28	1	176.50	0	0.00	180.00	1	3,058	0.03%
2022/11/24	3	177.33	0	0.00	180.50	3	3,127	0.10%
2022/11/23	1	180.00	0	0.00	180.00	1	3,153	0.03%
2022/11/22	5	178.60	0	0.00	179.50	5	3,159	0.16%
2022/11/21	1	181.50	2	179.51	182.00	-1	3,135	-0.03%
2022/11/18	1	184.00	1	185.49	184.00	0	3,098	0.00%
2022/11/17	0	187.50	0	187.00	187.50	0	3,099	0.00%
2022/11/16	0.1	185.50	0.1	187.17	186.00	0	3,106	0.00%
2022/11/15	1	187.48	1	187.50	187.50	0	3,069	0.00%
2022/11/14	0	0.00	5	183.39	184.50	-5	3,031	-0.17%
2022/11/11	0	0.00	3	179.98	180.00	-3	2,974	-0.10%
2022/11/10	0	0.00	11	179.09	180.00	-11	2,956	-0.37%
2022/11/09	35	175.50	0.1	175.50	176.50	35	2,927	1.19%
2022/11/08	0	0.00	5	174.00	174.50	-5	2,891	-0.17%
2022/11/07	0	172.00	0	0.00	173.50	0	2,893	0.00%
2022/11/04	0	0.00	1	171.00	171.00	-1	2,902	-0.03%
2022/11/03	0	0.00	1	172.50	172.50	-1	2,946	-0.03%
2022/11/02	0	0.00	3	171.67	172.00	-3	3,003	-0.10%
2022/10/31	0	0.00	1	169.00	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	5	168.00	167.00	-5	2,960	-0.17%
2022/10/27	0	0.00	10	166.00	167.50	-10	2,949	-0.34%
2022/10/26	0	164.00	0	0.00	164.50	0	2,938	0.00%
2022/10/25	0	0.00	20	162.75	162.50	-20	2,907	-0.69%
2022/10/24	2	164.75	5.3	165.06	164.50	-3.3	2,886	-0.11%
2022/10/11	0	0.00	100	169.00	169.50	-100	2,813	-3.55%
2022/10/06	0	0.00	7	172.50	174.00	-7	2,834	-0.25%
2022/10/05	3	170.00	0	0.00	170.00	3	2,843	0.11%
2022/10/04	0	0.00	1	171.50	172.00	-1	2,836	-0.04%
2022/09/30	2	171.50	1	172.00	172.50	1	2,805	0.04%
2022/09/29	0	0.00	10	171.05	171.00	-10	2,792	-0.36%
2022/09/28	0	0.00	1	171.00	170.00	-1	2,788	-0.04%
2022/09/27	1	171.50	22	171.45	171.00	-21	2,798	-0.75%
2022/09/22	0	0.00	0	168.83	171.00	0	2,779	0.00%
2022/09/21	2.1	171.50	0	0.00	172.00	2.1	2,742	0.08%
2022/09/20	62	176.00	3	175.33	176.00	59	2,704	2.18%
2022/09/19	1	174.50	1	173.50	173.50	0	2,720	0.00%
2022/09/16	1	173.50	1	173.50	172.50	0	2,737	0.00%
2022/09/15	1	173.51	0	0.00	173.00	1	2,711	0.04%
2022/09/14	2	170.50	0	0.00	171.00	2	2,709	0.07%
2022/09/13	0	0.00	17	172.50	171.50	-17	2,736	-0.62%
2022/09/12	60	172.00	5	171.30	171.50	55	2,741	2.01%
2022/09/08	3	168.33	0	0.00	169.00	3	2,759	0.11%
2022/09/06	18	164.28	2	166.00	164.50	16	2,749	0.58%
2022/09/05	0	170.00	0	0.00	169.50	0	2,714	0.00%
2022/09/02	3	182.00	2	183.00	181.00	1	2,647	0.04%
2022/09/01	0	0.00	7	184.14	183.50	-7	2,602	-0.27%
2022/08/31	2	181.50	6	184.67	185.50	-4	2,556	-0.16%
2022/08/30	0	0.00	5	184.00	183.00	-5	2,481	-0.20%
2022/08/29	2	181.25	1	182.50	181.00	1	2,450	0.04%
2022/08/26	2	182.00	4	182.13	183.00	-2	2,481	-0.08%
2022/08/25	0	0.00	60	181.00	180.50	-60	2,548	-2.35%
2022/08/24	12	180.67	15	180.57	180.50	-3	2,645	-0.11%
2022/08/22	0	0.00	1	179.00	178.00	-1	2,860	-0.03%
2022/08/19	0	0.00	1	178.50	178.00	-1	2,917	-0.03%
2022/08/18	1	176.00	0	0.00	178.00	1	2,968	0.03%
2022/08/17	0	0.00	3	177.33	176.50	-3	3,071	-0.10%
2022/08/16	0	0.00	3	177.83	177.50	-3	3,111	-0.10%
2022/08/15	0	174.50	6	175.50	175.00	-6	3,122	-0.19%
2022/08/10	59	179.50	1	177.50	175.50	58	3,162	1.83%
2022/08/09	4	179.50	6	177.58	179.50	-2	3,129	-0.06%
2022/08/08	4	170.50	0	0.00	171.00	4	3,089	0.13%
2022/08/03	0	0.00	1	169.00	169.00	-1	3,186	-0.03%
2022/08/02	1	167.00	2	169.50	168.00	-1	3,235	-0.03%
2022/07/29	0	0.00	3	169.00	170.50	-3	3,258	-0.09%
2022/07/28	3	171.83	2	169.50	170.50	1	3,273	0.03%
2022/07/27	6	169.83	3	171.33	172.00	3	3,269	0.09%
2022/07/26	1	165.00	0	0.00	166.00	1	3,234	0.03%
2022/07/22	0	168.00	0	0.00	168.00	0	3,242	0.00%
2022/07/21	0	0.00	4	166.88	169.00	-4	3,244	-0.12%
2022/07/19	0	0.00	1	168.00	167.00	-1	3,184	-0.03%
2022/07/14	1	165.00	1	167.50	168.50	0	3,143	0.00%
2022/07/13	4	163.88	2	165.00	163.50	2	3,127	0.06%
2022/07/12	0	0.00	2	160.50	161.00	-2	3,097	-0.06%
2022/07/11	0	0.00	9	161.28	161.00	-9	3,092	-0.29%
2022/07/08	10	160.20	5	160.30	160.50	5	3,101	0.16%
2022/07/06	0	0.00	1	158.00	157.50	-1	3,120	-0.03%
2022/07/04	0	0.00	3	163.50	163.00	-3	3,168	-0.09%
2022/07/01	1	166.50	7	163.93	162.00	-6	3,209	-0.19%
2022/06/30	12	166.67	6	164.92	165.50	6	3,208	0.19%
2022/06/28	0	0.00	10	167.50	168.00	-10	3,202	-0.31%
2022/06/27	4	169.38	4	170.25	169.00	0	3,232	0.00%
2022/06/24	10	167.30	0	0.00	166.00	10	3,198	0.31%
2022/06/22	0	0.00	1	165.00	163.50	-1	3,152	-0.03%
2022/06/21	1	161.50	1	164.00	164.50	0	3,149	0.00%
2022/06/16	1	166.00	1	164.53	164.50	0	3,101	0.00%
2022/06/15	2	166.50	0	0.00	166.50	2	3,150	0.06%
2022/06/14	5	168.00	0.1	167.00	168.00	5	3,174	0.16%
2022/06/13	5	168.00	0	0.00	167.00	5	3,176	0.16%
2022/06/10	3	169.00	1.4	170.11	168.00	1.7	3,151	0.05%
2022/06/08	4	173.25	4	174.63	173.00	0	3,117	0.00%
2022/06/07	2	172.00	0	172.57	173.50	2	3,066	0.06%
2022/06/06	1	173.50	125	173.71	173.50	-124	3,026	-4.10%	大賣/鉅額交易
2022/06/02	3	171.67	2	171.26	171.00	1	2,972	0.03%
2022/06/01	2	169.99	6.1	168.82	170.50	-4.1	2,930	-0.14%
2022/05/31	2	164.00	2	167.75	164.00	0	2,820	0.00%
2022/05/30	0	0.00	2	167.75	166.00	-2	2,686	-0.07%
2022/05/27	1	164.50	3.1	165.81	165.00	-2.1	2,613	-0.08%
2022/05/26	2	164.00	1	163.50	163.50	1	2,579	0.04%
2022/05/25	1	164.00	2	164.48	161.50	-1	2,684	-0.04%
2022/05/24	1	161.50	2	162.75	162.50	-1	2,612	-0.04%
2022/05/20	0	0.00	6	161.33	159.50	-6	2,517	-0.24%
2022/05/19	0.1	158.50	3	156.50	159.00	-2.9	2,463	-0.12%
2022/05/18	0	0.00	1	156.50	157.00	-1	2,434	-0.04%
2022/05/17	1	157.00	1	155.50	155.50	0	2,419	0.00%
2022/05/16	0	0.00	4	154.62	156.00	-4	2,413	-0.17%
2022/05/12	0	0.00	0	148.50	148.50	0	2,377	0.00%
2022/05/11	4	147.50	2	148.75	148.50	2	2,362	0.08%
2022/05/10	1	155.00	2.1	154.26	155.50	-1.1	2,294	-0.05%
2022/05/09	1	150.00	1	150.50	150.00	0	2,240	0.00%
2022/05/06	0	0.00	1	151.00	151.00	-1	2,248	-0.04%
2022/05/05	0	0.00	3	150.67	151.00	-3	2,255	-0.13%
2022/05/04	0.2	147.75	1	147.50	148.00	-0.8	2,238	-0.04%
2022/05/03	0	0.00	2	145.25	146.50	-2	2,257	-0.09%
2022/04/27	4	142.88	0	0.00	142.00	4	2,306	0.17%
2022/04/25	3	145.50	0	0.00	145.50	3	2,331	0.13%
2022/04/22	0	0.00	1	148.00	147.50	-1	2,328	-0.04%
2022/04/21	0	0.00	3	148.00	147.50	-3	2,326	-0.13%
2022/04/19	2	147.00	1	146.50	146.50	1	2,335	0.04%
2022/04/18	0	0.00	5.1	145.50	145.00	-5.1	2,351	-0.21%
2022/04/14	0	0.00	1	147.00	146.00	-1	2,389	-0.04%
2022/04/11	0	145.00	0	0.00	144.50	0	2,475	0.00%
2022/04/08	0.1	148.00	0	0.00	148.50	0.1	2,421	0.00%
2022/04/07	0	0.00	1	146.00	146.00	-1	2,408	-0.04%
2022/04/01	4	145.38	0	0.00	146.00	4	2,382	0.17%
2022/03/30	2	144.50	0	0.00	144.50	2	2,369	0.08%
2022/03/29	1	145.00	0	0.00	145.50	1	2,341	0.04%
2022/03/28	0	0.00	1	145.00	146.00	-1	2,349	-0.04%
2022/03/21	2	148.50	0	149.00	147.50	2	2,496	0.08%
2022/03/18	0	0.00	2	147.75	151.00	-2	2,492	-0.08%
2022/03/17	0	0.00	1	147.00	147.00	-1	2,440	-0.04%
2022/03/16	1	143.50	1	144.00	144.00	0	2,416	0.00%
2022/03/15	0	0.00	1	143.00	143.50	-1	2,440	-0.04%
2022/03/11	7	147.00	1	146.00	146.00	6	2,441	0.25%
2022/03/10	0	0.00	0	146.50	146.00	0	2,442	0.00%
2022/03/09	1	143.50	0	0.00	144.00	1	2,458	0.04%
2022/03/08	3	141.51	1	141.00	142.00	2	2,471	0.08%
2022/03/07	7	142.57	1	142.50	142.50	6	2,504	0.24%
2022/03/02	0	0.00	4	149.88	150.00	-4	2,697	-0.15%
2022/03/01	1	145.52	0	0.00	146.00	1	2,672	0.04%
2022/02/25	4.1	146.62	3	146.82	143.00	1	2,647	0.04%
2022/02/24	1.1	149.15	0	0.00	149.00	1.1	2,525	0.04%
2022/02/23	2	151.50	2	151.00	151.00	0	2,503	0.00%
2022/02/22	1.1	152.06	1	151.50	152.00	0.1	2,498	0.01%
2022/02/15	1	153.00	1	152.50	152.00	0	2,546	0.00%
2022/02/14	0	0.00	0	154.33	153.50	0	2,533	0.00%
2022/02/11	0.1	157.50	0	0.00	156.00	0.1	2,547	0.00%
2022/02/10	0	158.00	0	0.00	157.00	0	2,574	0.00%
2022/02/09	0	157.00	0	0.00	157.50	0	2,584	0.00%
2022/02/07	0	155.00	0	0.00	155.50	0	2,567	0.00%
2022/01/25	2.2	155.08	2	156.50	155.50	0.2	2,534	0.01%
2022/01/24	3	157.50	3	158.17	157.50	0	2,510	0.00%
2022/01/21	1	158.07	2	158.50	158.50	-1	2,552	-0.04%
2022/01/20	1	161.50	0	0.00	161.50	1	2,539	0.04%
2022/01/19	0	161.50	0	0.00	161.50	0	2,535	0.00%
2022/01/14	0	159.00	0	0.00	158.00	0	2,494	0.00%
2022/01/13	0	0.00	0.1	160.50	160.50	-0.1	2,508	0.00%
2022/01/12	0	158.50	1	158.50	159.50	-1	2,520	-0.04%
2022/01/11	1	158.02	0	0.00	158.00	1	2,532	0.04%
2022/01/10	2	160.50	0	0.00	160.50	2	2,507	0.08%
2022/01/07	0	0.00	1.1	161.58	162.00	-1.1	2,537	-0.04%
2022/01/05	5	163.00	2.1	161.80	161.00	2.9	2,521	0.11%
2022/01/04	1	157.52	0	0.00	158.50	1	2,447	0.04%
2022/01/03	1	157.02	0	0.00	157.50	1	2,452	0.04%
2021/12/29	0.2	158.00	0	0.00	157.00	0.2	2,497	0.01%
2021/12/28	0	0.00	1	158.00	157.50	-1	2,506	-0.04%
2021/12/27	2	155.50	0	0.00	155.50	2	2,480	0.08%
2021/12/23	1	155.00	0	0.00	155.00	1	2,524	0.04%
2021/12/16	1	155.50	0	0.00	154.00	1	2,541	0.04%
2021/12/15	0	0.00	1	153.50	153.50	-1	2,549	-0.04%
2021/12/14	0	154.00	0	0.00	155.00	0	2,657	0.00%
2021/12/13	0	0.00	1.2	156.00	155.00	-1.2	2,651	-0.05%
2021/12/09	1	156.99	4	156.38	157.00	-3	2,675	-0.11%
2021/12/08	2	152.75	2	153.00	152.50	0	2,661	0.00%
2021/12/07	0	0.00	1	151.00	153.50	-1	2,670	-0.04%
2021/12/06	3	151.50	0	0.00	152.00	3	2,681	0.11%
2021/12/03	3	148.50	0	0.00	149.50	3	2,719	0.11%
2021/12/02	0	0.00	0.1	150.50	149.00	-0.1	2,732	0.00%
2021/12/01	0	152.00	0.1	153.00	151.50	-0.1	2,709	0.00%
2021/11/30	1.1	150.45	1	155.00	155.00	0.1	2,671	0.00%
2021/11/29	2.2	148.68	0	0.00	149.00	2.2	2,584	0.09%
2021/11/26	3.5	152.00	0	0.00	151.50	3.5	2,529	0.14%
2021/11/24	3	155.33	0	0.00	155.50	3	2,675	0.11%
2021/11/23	4	157.38	1	157.00	156.00	3	2,717	0.11%
2021/11/22	2	160.50	1	161.50	160.00	1	2,722	0.04%
2021/11/17	1	164.00	0	0.00	162.00	1	2,763	0.04%
2021/11/15	1	163.50	2	164.00	164.00	-1	2,739	-0.04%
2021/11/11	1.2	162.63	1	163.00	162.50	0.2	2,770	0.01%
2021/11/10	2	164.25	2	163.25	163.00	0	2,782	0.00%
2021/11/05	2	161.75	0	0.00	162.00	2	2,797	0.07%
2021/11/02	0	0.00	1	162.50	162.50	-1	2,960	-0.03%
2021/11/01	0	0.00	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%
2021/10/28	0.3	164.67	0	0.00	163.50	0.3	2,919	0.01%
2021/10/27	3.2	165.19	0	0.00	164.00	3.2	2,908	0.11%
2021/10/26	1	166.00	2	165.75	166.00	-1	2,924	-0.03%
2021/10/25	0.1	165.50	0	0.00	164.50	0.1	2,935	0.00%
2021/10/22	0.1	165.00	0	0.00	164.50	0.1	2,962	0.00%
2021/10/21	2	164.25	23	164.50	164.50	-21	2,958	-0.71%
2021/10/20	0.1	163.00	2	163.00	163.00	-1.9	2,939	-0.06%
2021/10/19	20.1	161.50	0	0.00	162.50	20.1	2,935	0.68%
2021/10/18	0.1	162.50	3	161.83	161.00	-2.9	2,926	-0.10%
2021/10/15	1.1	160.59	0	0.00	160.50	1.1	2,960	0.04%
2021/10/13	0.1	163.00	0	0.00	161.00	0.1	2,979	0.00%
2021/10/12	0	0.00	3	163.00	162.50	-3	3,067	-0.10%
2021/10/08	0	0.00	1	164.50	164.00	-1	3,078	-0.03%
2021/10/06	1	162.00	1	161.50	160.50	0	3,084	0.00%
2021/10/05	4	163.88	0	0.00	164.00	4	3,076	0.13%
2021/10/04	2	164.00	0	0.00	163.50	2	3,082	0.06%
2021/10/01	1	163.50	0	165.00	163.00	1	3,081	0.03%
2021/09/30	0	0.00	1	168.00	167.50	-1	3,066	-0.03%
2021/09/29	3	166.33	0	0.00	166.00	3	3,035	0.10%
2021/09/28	2	170.25	1	169.00	169.00	1	3,024	0.03%
2021/09/27	0	0.00	1	168.50	169.50	-1	3,022	-0.03%
2021/09/24	7	170.64	7	168.64	168.00	0	3,010	0.00%
2021/09/23	1	167.51	6	168.42	170.00	-5	2,998	-0.17%
2021/09/22	0	0.00	0.1	164.00	163.00	-0.1	2,958	0.00%
2021/09/17	6	165.58	6	166.08	166.00	0	2,938	0.00%
2021/09/13	0	0.00	0.3	158.50	159.00	-0.3	2,826	-0.01%
2021/09/10	0	0.00	1	159.00	160.50	-1	2,814	-0.04%
2021/09/09	0.1	156.00	3	154.50	156.00	-2.9	2,909	-0.10%
2021/09/08	4.3	155.47	1	155.50	154.50	3.3	2,906	0.11%
2021/09/07	3	159.33	1	160.99	159.00	2	2,893	0.07%
2021/09/06	2	163.50	0	0.00	162.00	2	2,867	0.07%
2021/09/03	2	164.25	0.1	165.00	164.00	2	2,891	0.07%
2021/09/02	1.2	165.17	0	0.00	164.50	1.2	2,902	0.04%
2021/09/01	2	167.00	0	0.00	166.50	2	2,899	0.07%
2021/08/31	3.2	166.50	1	168.00	167.00	2.2	2,875	0.08%
2021/08/30	5	178.60	2	179.00	179.00	3	2,765	0.11%
2021/08/27	2	177.50	0	0.00	177.50	2	2,672	0.07%
2021/08/26	3	176.50	0	0.00	176.00	3	2,611	0.11%
2021/08/25	1	177.00	0	0.00	177.50	1	2,562	0.04%
2021/08/24	0	0.00	2	176.75	176.50	-2	2,549	-0.08%
2021/08/20	1	173.50	0	0.00	173.50	1	2,536	0.04%
2021/08/19	3	175.83	0	0.00	175.50	3	2,611	0.11%
2021/08/18	2	176.25	0	0.00	178.00	2	2,606	0.08%
2021/08/17	2	179.00	0	0.00	179.50	2	2,603	0.08%
2021/08/16	0	0.00	14	177.00	178.00	-14	2,589	-0.54%
2021/08/13	0	0.00	0.1	179.50	179.50	-0.1	2,666	0.00%
2021/08/12	1	181.00	3	181.15	181.50	-2	2,688	-0.08%
2021/08/11	1	176.00	3.1	176.34	177.50	-2.1	2,692	-0.08%
2021/08/10	7.5	175.40	0.2	174.44	173.50	7.3	2,720	0.27%
2021/08/09	5.2	180.04	0.1	182.50	179.00	5.1	2,714	0.19%
2021/08/05	1	186.50	10	186.50	187.50	-9	2,766	-0.33%
2021/08/04	10	188.00	0	0.00	188.00	10	2,880	0.35%
2021/08/03	0	0.00	0.1	188.50	188.00	-0.1	2,923	0.00%
2021/08/02	0	0.00	0.1	187.50	188.00	-0.1	2,940	0.00%
2021/07/29	1	187.50	0	0.00	186.50	1	3,018	0.03%
2021/07/28	0	188.00	1	189.50	188.00	-1	3,042	-0.03%
2021/07/26	1.1	187.00	0	0.00	187.00	1.1	3,138	0.03%
2021/07/23	0.1	188.00	1	187.50	187.00	-1	3,180	-0.03%
2021/07/22	0	0.00	10	188.95	189.00	-10	3,204	-0.31%
2021/07/21	2.1	186.54	0	187.50	186.00	2	3,234	0.06%
2021/07/20	14	189.86	1	190.00	190.00	13	3,227	0.40%
2021/07/19	0	189.50	8	187.88	190.00	-8	3,246	-0.25%
2021/07/16	12	188.67	5.4	187.89	189.00	6.6	3,298	0.20%
2021/07/15	0	0.00	3	183.67	184.00	-3	3,326	-0.09%
2021/07/13	0	0.00	16	182.50	182.00	-16	3,316	-0.48%
2021/07/12	2	180.00	11	179.59	180.00	-9	3,371	-0.27%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/08	15	183.00	0	0.00	183.00	15	3,379	0.44%
2021/07/07	5	182.90	1	183.00	183.50	4	3,406	0.12%
2021/07/06	11.1	183.00	1	183.00	183.00	10.1	3,449	0.29%
2021/07/05	2	182.50	0	0.00	182.50	2	3,468	0.06%
2021/07/02	1	182.00	0	0.00	181.00	1	3,479	0.03%
2021/07/01	1	181.00	0	0.00	181.00	1	3,490	0.03%
2021/06/29	3.2	181.79	8	182.06	181.00	-4.9	3,523	-0.14%
2021/06/28	1	182.00	1	182.00	183.00	0	3,536	0.00%
2021/06/25	0	0.00	2	183.25	183.00	-2	3,600	-0.06%
2021/06/24	0	0.00	4	183.25	181.50	-4	3,658	-0.11%
2021/06/23	0	0.00	3	180.33	182.50	-3	3,651	-0.08%
2021/06/22	0	0.00	1	178.00	178.50	-1	3,677	-0.03%
2021/06/21	3.5	178.29	5	177.90	178.00	-1.5	3,685	-0.04%
2021/06/18	7	179.29	1	182.00	178.50	6	3,687	0.16%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	2	180.00	0	0.00	181.50	2	3,611	0.06%
2021/06/15	4	179.38	0	0.00	179.00	4	3,594	0.11%
2021/06/11	1	180.50	0	0.00	179.50	1	3,606	0.03%
2021/06/09	3	177.83	0	0.00	178.00	3	3,606	0.08%
2021/06/08	1	179.50	1	180.50	179.00	0	3,653	0.00%
2021/06/07	2	179.00	0	0.00	180.50	2	3,739	0.05%
2021/06/04	0	0.00	1	182.00	182.00	-1	3,721	-0.03%
2021/06/03	2	183.50	0	0.00	183.00	2	3,732	0.05%
2021/06/02	1	182.50	0	0.00	183.00	1	3,743	0.03%
2021/06/01	0	0.00	4	186.38	185.00	-4	3,759	-0.11%
2021/05/31	0.1	183.50	1	184.50	184.00	-0.9	3,770	-0.02%
2021/05/27	1	181.00	1	182.50	180.00	0	3,798	0.00%
2021/05/25	1	182.50	0	0.00	182.00	1	3,778	0.03%
2021/05/24	0	182.00	0	0.00	182.00	0	3,762	0.00%
2021/05/21	3	183.50	3	191.58	181.50	0	3,799	0.00%
2021/05/20	1	177.50	0	0.00	177.50	1	3,739	0.03%
2021/05/19	0	0.00	2	176.00	178.00	-2	3,749	-0.05%
2021/05/18	1	175.00	2	176.50	176.50	-1	3,731	-0.03%
2021/05/17	10	171.61	2	171.30	171.50	8	3,715	0.22%
2021/05/14	21	178.69	1.1	178.61	178.00	19.9	3,675	0.54%
2021/05/13	8.7	175.14	4.6	175.78	175.00	4.2	3,684	0.11%
2021/05/12	4.1	180.06	66	177.23	177.50	-61.9	3,635	-1.70%
2021/05/11	2.1	185.55	1.2	187.35	186.00	0.9	3,526	0.02%
2021/05/07	9	188.33	1	191.00	190.50	8	3,565	0.22%
2021/05/06	2.1	188.14	0.1	189.50	188.00	2	3,590	0.06%
2021/05/05	0	0.00	1	191.00	191.50	-1	3,592	-0.03%
2021/05/04	3	187.67	2	189.23	189.00	1	3,651	0.03%
2021/05/03	10.1	192.92	2	193.25	191.50	8.1	3,608	0.22%
2021/04/29	1	197.51	0	0.00	197.50	1	3,567	0.03%
2021/04/28	0.1	198.38	1	198.00	197.50	-0.9	3,552	-0.02%
2021/04/27	4.1	199.52	0	0.00	199.00	4.1	3,638	0.11%
2021/04/26	2	200.75	2	201.00	200.50	0	3,602	0.00%
2021/04/23	2	199.75	1	201.00	201.50	1	3,604	0.03%
2021/04/22	8.1	202.64	20	203.50	201.00	-11.9	3,635	-0.33%
2021/04/21	10.1	206.90	2.1	206.51	207.00	8	3,718	0.22%
2021/04/20	1	207.50	1	207.00	207.50	0	3,624	0.00%
2021/04/19	0.1	206.50	0	206.50	207.50	0.1	3,652	0.00%
2021/04/16	1	206.98	10	206.55	207.50	-9	3,674	-0.25%
2021/04/15	1	199.99	1	197.50	200.00	0	3,659	0.00%
2021/04/14	5.1	198.31	1.1	199.93	198.00	4.1	3,686	0.11%
2021/04/13	7.5	200.24	0	0.00	200.00	7.5	3,779	0.20%
2021/04/12	8	202.25	3	203.83	200.50	5	3,814	0.13%
2021/04/09	1	206.50	0	0.00	206.00	1	3,852	0.03%
2021/04/08	0	0.00	12	207.96	209.00	-12	3,845	-0.31%
2021/04/07	5	205.40	3.1	205.18	206.00	2	3,848	0.05%
2021/04/06	5	207.90	1	211.00	207.50	4	3,878	0.10%
2021/04/01	0	0.00	1.4	211.62	211.00	-1.4	3,855	-0.04%
2021/03/31	3	210.50	9	210.56	211.50	-6	3,828	-0.16%
2021/03/30	3	211.00	10	211.40	212.00	-7	3,799	-0.18%
2021/03/29	2.3	207.51	6	208.09	207.50	-3.7	3,743	-0.10%
2021/03/26	2	204.00	1	205.00	204.00	1	3,699	0.03%
2021/03/25	4	204.00	1	203.50	203.50	3	3,696	0.08%
2021/03/24	5	206.00	3.3	205.69	206.50	1.7	3,674	0.05%
2021/03/23	1	206.50	1.3	205.97	206.00	-0.3	3,667	-0.01%
2021/03/22	9	206.11	9.1	205.72	205.00	-0.1	3,675	0.00%
2021/03/19	6.3	203.44	0	202.50	204.00	6.2	3,723	0.17%
2021/03/18	3	203.67	1	203.50	203.00	2	3,703	0.05%
2021/03/17	0	0.00	1	202.00	201.00	-1	3,771	-0.03%
2021/03/16	6	203.50	5	203.50	203.00	1	3,822	0.03%
2021/03/15	2	203.25	11	203.18	203.50	-9	3,981	-0.23%
2021/03/12	0.3	199.89	1	201.00	201.50	-0.7	3,967	-0.02%
2021/03/11	2.1	199.93	4	198.63	197.00	-1.9	3,961	-0.05%
2021/03/10	0	0.00	1	192.50	193.00	-1	3,914	-0.03%
2021/03/09	0	0.00	1	192.50	194.00	-1	3,963	-0.03%
2021/03/08	1.1	192.09	0.1	193.50	192.00	1	3,989	0.03%
2021/03/05	2	193.75	0	0.00	193.50	2	4,025	0.05%
2021/03/04	1	194.00	1	195.00	194.50	0	4,156	0.00%
2021/03/03	2	196.50	0	0.00	197.50	2	4,157	0.05%
2021/02/26	1.1	194.36	2	192.00	192.00	-0.9	4,143	-0.02%
2021/02/25	1	196.00	4	196.00	197.50	-3	4,078	-0.07%
2021/02/24	1	195.00	0	0.00	195.00	1	4,090	0.02%
2021/02/23	5	196.30	4	196.38	196.50	1	4,103	0.02%
2021/02/22	4	194.38	1	194.50	194.00	3	4,076	0.07%
2021/02/19	2	192.49	1	191.00	193.00	1	4,115	0.03%
2021/02/18	1	193.50	3	193.33	194.00	-2	4,096	-0.05%
2021/02/17	7	192.14	0	0.00	193.50	7	4,131	0.17%
2021/02/05	2	190.00	3.4	191.26	191.50	-1.4	4,109	-0.03%
2021/02/04	2.1	191.78	0	0.00	191.50	2.1	4,155	0.05%
2021/02/03	7.1	198.78	0	0.00	195.00	7.1	4,173	0.17%
2021/02/02	1	197.00	0	0.00	197.00	1	4,163	0.02%
2021/02/01	9	194.50	2.1	195.26	194.50	7	4,170	0.17%
2021/01/29	15	200.00	0.1	202.50	198.00	15	4,163	0.36%
2021/01/28	2	203.75	48	201.89	205.00	-46	4,105	-1.12%
2021/01/27	0	0.00	15	203.37	205.00	-15	4,082	-0.37%
2021/01/26	11.1	200.05	0.1	200.00	199.00	11	4,103	0.27%
2021/01/25	0	0.00	2	204.00	205.00	-2	4,047	-0.05%
2021/01/22	5	203.00	14	203.00	204.00	-9	4,061	-0.22%
2021/01/21	10	202.50	1.2	203.16	202.00	8.8	4,123	0.21%
2021/01/20	27.2	202.96	16	200.88	200.00	11.2	4,183	0.27%
2021/01/19	8	208.81	5	208.50	208.00	3	4,082	0.07%
2021/01/18	12.1	209.37	10	208.05	208.00	2.1	4,147	0.05%
2021/01/15	11.2	212.79	11.1	211.07	210.50	0.1	4,335	0.00%
2021/01/14	4.1	215.88	12	214.92	215.50	-7.9	4,296	-0.18%
2021/01/13	7	208.14	0	0.00	208.00	7	4,158	0.17%
2021/01/12	15	205.73	4	206.13	206.00	11	4,145	0.27%
2021/01/11	17	207.74	3	207.00	208.00	14	4,129	0.34%
2021/01/08	6.2	208.69	4.3	210.56	210.50	1.9	4,222	0.05%
2021/01/07	6	209.58	20	209.68	210.00	-14	4,180	-0.33%
2021/01/06	22	206.82	25	209.04	208.00	-3	4,149	-0.07%
2021/01/05	17.1	204.89	3.1	204.20	203.50	14	4,051	0.34%
2021/01/04	15	206.83	6	211.08	207.50	9	4,013	0.22%
2020/12/31	3	205.17	2	205.50	206.00	1	3,966	0.03%
2020/12/30	3	206.00	2	205.25	206.00	1	3,996	0.03%
2020/12/29	6	205.08	16	205.19	204.50	-10	4,050	-0.25%
2020/12/28	11	201.27	0	0.00	202.00	11	4,093	0.27%
2020/12/25	7	202.36	12	202.71	202.50	-5	4,287	-0.12%
2020/12/24	3	202.00	10	202.25	201.50	-7	4,330	-0.16%
2020/12/23	7.1	199.14	1	199.00	199.50	6.1	4,351	0.14%
2020/12/22	11	198.95	0	0.00	198.00	11	4,386	0.25%
2020/12/21	9	200.11	1	200.00	200.50	8	4,421	0.18%
2020/12/18	5.1	202.98	9	203.39	203.50	-3.9	4,479	-0.09%
2020/12/17	7	200.93	2	201.75	202.00	5	4,550	0.11%
2020/12/16	1	202.00	5	202.00	202.00	-4	4,641	-0.09%
2020/12/15	75.2	199.93	3	201.83	197.50	72.2	4,664	1.55%
2020/12/14	1	201.50	0	0.00	201.50	1	4,623	0.02%
2020/12/11	20.1	198.67	1	201.50	201.50	19.1	4,656	0.41%
2020/12/10	6	205.17	2.2	202.34	202.50	3.8	4,595	0.08%
2020/12/09	6.2	204.61	11.2	205.44	207.50	-5	4,560	-0.11%
2020/12/08	2.1	196.26	1	196.50	196.50	1.1	4,417	0.02%
2020/12/07	7	195.64	2	196.25	196.00	5	4,480	0.11%
2020/12/04	3	196.33	1	197.50	197.50	2	4,467	0.04%
2020/12/03	3.1	194.34	2	195.00	195.50	1.1	4,459	0.02%
2020/12/02	1	193.00	4.2	193.34	194.00	-3.2	4,461	-0.07%
2020/12/01	2.1	190.79	0	0.00	191.50	2.1	4,483	0.05%
2020/11/30	20	191.43	1.2	191.33	188.00	18.8	4,576	0.41%
2020/11/27	4.1	194.14	1	194.50	194.50	3.1	4,532	0.07%
2020/11/26	1	193.50	1	194.00	194.50	0	4,583	0.00%
2020/11/25	1	195.00	2	193.75	193.00	-1	4,721	-0.02%
2020/11/24	5	191.80	5	192.30	191.50	0	4,732	0.00%
2020/11/23	7	192.64	0	0.00	192.00	7	4,897	0.14%
2020/11/20	2	191.50	2	192.25	193.00	0	4,947	0.00%
2020/11/19	1.2	192.93	1	191.50	192.00	0.2	5,000	0.00%
2020/11/18	3	192.50	3	193.83	191.50	0	5,126	0.00%
2020/11/17	6	188.00	0	0.00	188.00	6	5,380	0.11%
2020/11/16	5	190.10	2.1	190.97	189.00	2.9	5,641	0.05%
2020/11/13	0	0.00	4	190.38	191.00	-4	6,038	-0.07%
2020/11/12	3	191.50	13.1	189.55	190.50	-10.1	6,195	-0.16%
2020/11/11	5	187.30	2.2	188.00	187.50	2.8	6,293	0.04%
2020/11/10	1	185.50	2.1	187.10	187.50	-1.1	6,444	-0.02%
2020/11/09	5.1	185.61	1	185.00	185.50	4.1	6,454	0.06%
2020/11/06	2.1	185.27	0	0.00	186.00	2.1	6,505	0.03%
2020/11/05	0.1	185.00	0	186.00	185.00	0.1	6,552	0.00%
2020/11/04	1	184.50	2	185.25	183.50	-1	6,679	-0.01%
2020/11/03	2	184.00	2	184.75	185.50	0	6,727	0.00%
2020/11/02	6	179.58	1	180.00	179.00	5	6,664	0.08%
2020/10/30	6.6	181.90	2.1	181.97	180.50	4.5	6,658	0.07%
2020/10/29	3	182.67	8.2	184.04	184.00	-5.2	6,667	-0.08%
2020/10/28	7.2	180.66	14	180.96	181.00	-6.9	6,613	-0.10%
2020/10/27	2	183.50	1	181.50	183.50	1	6,557	0.02%
2020/10/26	7	182.79	2	183.25	182.50	5	6,580	0.08%
2020/10/23	17.1	187.47	8	187.75	187.00	9.1	6,622	0.14%
2020/10/22	1	178.00	4	178.50	181.50	-3	6,490	-0.05%
2020/10/21	3.1	178.65	1	179.50	177.00	2.1	6,576	0.03%
2020/10/20	1.1	179.61	0	0.00	180.00	1.1	6,650	0.02%
2020/10/19	4.1	182.01	0	0.00	181.50	4.1	6,772	0.06%
2020/10/16	16	182.16	8	180.69	181.00	8	6,840	0.12%
2020/10/15	6	177.50	1	177.50	177.50	5	6,731	0.07%
2020/10/14	0	0.00	1	180.50	178.00	-1	6,745	-0.01%
2020/10/13	1	178.50	1	179.50	180.00	0	6,748	0.00%
2020/10/12	1	178.50	5	179.00	180.00	-4	6,766	-0.06%
2020/10/08	3	179.67	0	0.00	178.00	3	6,775	0.04%
2020/10/07	1	180.00	1	179.00	179.50	0	6,816	0.00%
2020/10/06	4.2	178.72	0	0.00	177.50	4.2	6,855	0.06%
2020/10/05	13	181.92	8	181.63	180.00	5	6,824	0.07%
2020/09/30	2.2	181.82	3	180.00	181.50	-0.8	6,796	-0.01%
2020/09/29	1	175.00	1	175.50	175.50	0	6,651	0.00%
2020/09/25	6	176.00	2	176.75	176.00	4	6,681	0.06%
2020/09/24	5	176.00	3	176.67	175.50	2	6,712	0.03%
2020/09/23	2	178.50	1	179.00	178.00	1	6,884	0.01%
2020/09/22	3	176.33	1	179.00	180.00	2	6,864	0.03%
2020/09/21	9	181.17	0	0.00	179.50	9	6,829	0.13%
2020/09/18	2	185.50	6	186.75	185.00	-4	6,790	-0.06%
2020/09/17	5	186.00	1	186.50	186.00	4	6,779	0.06%
2020/09/16	4	188.63	0	0.00	187.50	4	6,786	0.06%
2020/09/14	4	190.38	1	190.00	190.00	3	6,804	0.04%
2020/09/10	6	185.83	0	0.00	185.00	6	6,815	0.09%
2020/09/09	2	188.25	1	188.00	188.00	1	6,772	0.01%
2020/09/08	1.1	190.10	1	191.00	191.00	0.1	6,809	0.00%
2020/09/07	9	190.00	4	190.63	189.50	5	6,843	0.07%
2020/09/04	3	190.83	2	192.25	194.50	1	6,864	0.01%
2020/09/03	0	0.00	2	196.25	194.50	-2	6,866	-0.03%
2020/09/02	4	203.75	6	204.17	204.00	-2	6,779	-0.03%
2020/08/31	14	201.18	0	0.00	200.50	14	6,736	0.21%
2020/08/28	0	0.00	6	206.58	207.50	-6	6,656	-0.09%
2020/08/27	10.3	204.91	1	206.00	204.00	9.3	6,657	0.14%
2020/08/26	0	0.00	5	213.80	213.00	-5	6,517	-0.08%
2020/08/25	3	211.17	4	209.88	212.00	-1	6,506	-0.02%
2020/08/24	0	0.00	1	212.00	212.00	-1	6,472	-0.02%
2020/08/21	2	202.25	27	201.28	203.50	-25	6,383	-0.39%
2020/08/20	18	193.22	10	195.45	190.50	8	6,162	0.13%
2020/08/19	20	199.77	12	199.50	196.00	8	5,991	0.13%
2020/08/17	10	204.55	9	206.11	206.00	1	5,675	0.02%
2020/08/14	12	205.83	0	0.00	206.00	12	5,686	0.21%
2020/08/13	14	213.07	2	210.75	210.50	12	5,613	0.21%
2020/08/12	7	219.00	0	0.00	219.00	7	5,468	0.13%
2020/08/11	4.3	223.18	6	223.50	221.00	-1.8	5,507	-0.03%
2020/08/07	6	225.25	15	224.17	226.50	-9	5,472	-0.16%
2020/08/06	4	222.25	2	221.00	220.50	2	5,391	0.04%
2020/08/05	3	218.33	0	0.00	218.00	3	5,351	0.06%
2020/08/04	3	218.50	10	217.90	219.00	-7	5,357	-0.13%
2020/08/03	9	216.89	7	217.50	216.50	2	5,389	0.04%
2020/07/31	6	216.67	0	0.00	216.00	6	5,375	0.11%
2020/07/30	2	216.00	1	215.50	216.00	1	5,383	0.02%
2020/07/29	1	215.00	1	217.50	215.00	0	5,397	0.00%
2020/07/28	5	216.40	5	218.20	215.50	0	5,419	0.00%
2020/07/27	8	215.13	2	212.00	211.50	6	5,369	0.11%
2020/07/24	11	215.91	2	214.50	215.00	9	5,313	0.17%
2020/07/23	4.5	220.72	1	220.50	220.00	3.5	5,207	0.07%
2020/07/22	9	223.06	1	222.50	222.50	8	5,142	0.16%
2020/07/21	3	226.17	0	0.00	225.00	3	5,036	0.06%
2020/07/20	0	0.00	6	226.83	227.50	-6	4,999	-0.12%
2020/07/17	1	232.00	0.1	229.00	228.50	1	5,045	0.02%
2020/07/16	3.1	231.00	0	0.00	231.00	3.1	5,084	0.06%
2020/07/15	3	231.83	7	230.79	230.00	-4	5,132	-0.08%
2020/07/14	13.1	231.93	1	232.00	232.00	12.1	5,200	0.23%
2020/07/13	3.1	229.84	13	233.27	235.00	-9.9	5,282	-0.19%
2020/07/10	2	228.25	5.2	226.46	226.00	-3.2	5,342	-0.06%
2020/07/09	11	232.09	8.2	231.94	232.00	2.8	5,347	0.05%
2020/07/08	14	231.36	0	0.00	231.00	14	5,374	0.26%
2020/07/07	2	236.25	2	233.50	231.50	0	5,364	0.00%
2020/07/06	2	231.25	12	233.00	234.00	-10	5,406	-0.18%
2020/07/03	4	230.25	13	229.23	229.00	-9	5,406	-0.17%
2020/07/02	9	230.94	0	0.00	230.50	9	5,430	0.17%
2020/07/01	9	233.83	7	233.64	231.00	2	5,437	0.04%
2020/06/29	2	218.00	0	0.00	218.50	2	5,415	0.04%
2020/06/24	3	222.67	5	222.40	222.50	-2	5,392	-0.04%
2020/06/23	2	223.00	1	222.00	222.50	1	5,458	0.02%
2020/06/22	0	0.00	1	223.00	223.00	-1	5,473	-0.02%
2020/06/19	2	222.00	1	223.50	222.50	1	5,531	0.02%
2020/06/18	2	221.25	1	222.50	223.00	1	5,561	0.02%
2020/06/17	10	221.45	1	223.00	222.00	9	5,577	0.16%
2020/06/16	1	223.00	5.1	223.29	223.00	-4.1	5,651	-0.07%
2020/06/15	5	217.50	1	217.00	217.00	4	5,749	0.07%
2020/06/12	28	218.55	0	0.00	219.00	28	5,794	0.48%
2020/06/11	7.1	226.84	16	227.34	225.00	-9	5,810	-0.15%
2020/06/10	2	223.75	1	223.00	224.50	1	5,810	0.02%
2020/06/09	4	225.13	2	224.75	223.50	2	5,893	0.03%
2020/06/08	14	225.68	2	226.00	225.50	12	5,925	0.20%
2020/06/05	1	225.50	0	0.00	226.00	1	5,926	0.02%
2020/06/04	2	225.00	4	224.38	226.00	-2	5,924	-0.03%
2020/06/03	2	218.50	13.5	218.15	219.50	-11.5	5,886	-0.20%
2020/06/02	5	221.00	4	222.00	220.00	1	5,852	0.02%
2020/06/01	3	219.67	6	220.00	219.50	-3	5,872	-0.05%
2020/05/29	1	217.50	1	217.00	218.00	0	5,901	0.00%
2020/05/28	3	217.67	1	218.00	216.00	2	5,883	0.03%
2020/05/27	1	218.50	15	216.60	216.50	-14	5,931	-0.24%
2020/05/26	10	217.40	5	217.10	217.50	5	5,966	0.08%
2020/05/25	3	210.50	13	209.35	212.00	-10	5,907	-0.17%
2020/05/22	31	205.77	2	206.50	205.00	29	5,875	0.49%
2020/05/21	19	211.82	0	0.00	211.00	19	5,811	0.33%
2020/05/20	8	217.81	2	216.75	217.50	6	5,877	0.10%
2020/05/19	4	223.63	1	224.00	224.00	3	5,891	0.05%
2020/05/18	16	228.22	1	225.00	224.00	15	5,898	0.25%
2020/05/15	1	233.00	47	232.37	232.50	-46	5,845	-0.79%
2020/05/14	2	234.50	5	234.40	232.50	-3	5,854	-0.05%
2020/05/13	2	237.25	1	242.00	239.50	1	5,811	0.02%
2020/05/08	0	0.00	1	241.50	241.50	-1	5,773	-0.02%
2020/05/06	1	233.50	1.2	234.41	234.00	-0.2	5,746	0.00%
2020/05/05	0	0.00	7	234.07	235.00	-7	5,748	-0.12%
2020/05/04	1.2	229.59	3	229.67	231.00	-1.8	5,739	-0.03%
2020/04/30	6	227.75	10	227.00	228.00	-4	5,718	-0.07%
2020/04/29	0	0.00	0.1	227.00	228.00	-0.1	5,723	0.00%
2020/04/28	0	0.00	1	224.50	227.00	-1	5,740	-0.02%
2020/04/27	1	224.00	5	224.00	225.00	-4	5,881	-0.07%
2020/04/23	0	0.00	3	220.00	220.00	-3	5,960	-0.05%
2020/04/22	13	212.46	0	0.00	213.50	13	6,008	0.22%
2020/04/21	0	0.00	13	218.81	215.50	-13	5,967	-0.22%
2020/04/20	6	220.17	1	217.00	221.50	5	5,937	0.08%
2020/04/17	1.1	224.34	1.1	221.55	217.00	0	5,943	0.00%
2020/04/16	1	210.00	109	217.67	217.00	-108	5,877	-1.84%	大賣/鉅額交易
2020/04/15	16	210.63	6.4	211.14	213.50	9.7	5,769	0.17%
2020/04/14	0	0.00	16	201.81	203.00	-16	5,646	-0.28%
2020/04/13	15	198.90	7	201.36	197.50	8	5,599	0.14%
2020/04/10	11	197.23	1	197.00	197.50	10	5,577	0.18%
2020/04/09	8	200.88	1	201.00	200.50	7	5,638	0.12%
2020/04/08	4	202.75	6	204.08	204.00	-2	5,592	-0.04%
2020/04/07	12	203.00	17.1	202.04	202.50	-5.1	5,632	-0.09%
2020/04/06	41.1	202.26	2	203.00	202.00	39.1	5,694	0.69%
2020/04/01	2	200.50	5	199.40	201.50	-3	5,644	-0.05%
2020/03/31	0	0.00	1	196.00	195.50	-1	5,544	-0.02%
2020/03/30	60	191.00	0	0.00	191.50	60	5,392	1.11%
2020/03/27	3	194.17	0	0.00	191.00	3	5,363	0.06%
2020/03/26	0.4	198.00	0	0.00	196.50	0.4	5,256	0.01%
2020/03/25	2	200.00	2	197.50	195.00	0	5,234	0.00%
2020/03/24	0	0.00	6	191.25	191.50	-6	5,166	-0.12%
2020/03/23	3	179.33	1	180.00	182.00	2	5,127	0.04%
2020/03/20	5	187.20	2	190.50	188.00	3	5,125	0.06%
2020/03/19	2	184.50	2	186.00	177.00	0	5,086	0.00%
2020/03/18	0.1	192.00	1	194.50	192.00	-0.9	5,057	-0.02%
2020/03/17	3	191.17	4	191.13	188.50	-1	5,211	-0.02%
2020/03/16	2	192.00	0	0.00	187.00	2	5,202	0.04%
2020/03/13	3.5	185.64	2	185.75	190.50	1.5	5,199	0.03%
2020/03/12	11	203.41	6	204.08	201.00	5	5,082	0.10%
2020/03/11	2	223.50	1	225.00	220.50	1	5,081	0.02%
2020/03/10	3	224.67	2	226.00	227.50	1	5,072	0.02%
2020/03/09	1	228.50	0	0.00	225.50	1	5,086	0.02%
2020/03/06	5	238.00	0	0.00	237.00	5	5,088	0.10%
2020/03/05	2	241.50	10	242.10	242.00	-8	5,164	-0.15%
2020/03/04	0	0.00	2	238.50	237.50	-2	5,247	-0.04%
2020/03/03	9.5	237.61	0	0.00	235.00	9.5	5,294	0.18%
2020/03/02	9	237.44	5	238.50	234.00	4	5,315	0.08%
2020/02/27	8	241.50	0	0.00	237.00	8	5,328	0.15%
2020/02/26	7	249.00	1	250.00	250.00	6	5,360	0.11%
2020/02/25	11	253.59	1	253.50	253.50	10	5,350	0.19%
2020/02/24	0	0.00	9	260.11	260.00	-9	5,320	-0.17%
2020/02/21	21	258.43	57	262.22	258.00	-36	5,321	-0.68%
2020/02/20	0	0.00	8	253.69	255.00	-8	5,118	-0.16%
2020/02/19	1	249.00	3	248.00	248.50	-2	5,042	-0.04%
2020/02/18	5	244.00	5	244.60	246.00	0	5,232	0.00%
2020/02/17	0	0.00	3.1	246.00	247.00	-3.1	5,206	-0.06%
2020/02/14	2	245.50	5.5	245.59	245.50	-3.5	5,166	-0.07%
2020/02/13	4	242.25	3	242.67	242.00	1	5,213	0.02%
2020/02/12	1	237.50	2	240.25	243.00	-1	5,384	-0.02%
2020/02/11	1	233.50	2	234.50	235.00	-1	5,386	-0.02%
2020/02/10	0.5	232.00	0	0.00	231.00	0.5	5,416	0.01%
2020/02/07	2	238.00	0	0.00	236.00	2	5,448	0.04%
2020/02/06	5	237.60	9.5	238.46	241.00	-4.5	5,519	-0.08%
2020/02/05	3	238.00	0.1	239.00	237.00	2.9	5,745	0.05%
2020/02/04	5	239.80	2	241.00	240.50	3	5,822	0.05%
2020/02/03	3	236.33	2	236.25	238.50	1	5,837	0.02%
2020/01/31	3.2	246.27	2	249.00	244.00	1.2	5,796	0.02%
2020/01/30	4	246.63	12	248.83	241.50	-8	5,822	-0.14%
2020/01/20	0	0.00	9	254.22	254.50	-9	5,735	-0.16%
2020/01/17	3	247.83	2	247.50	248.00	1	5,718	0.02%
2020/01/16	0	0.00	23	248.26	250.00	-23	5,714	-0.40%
2020/01/15	1	243.00	0	0.00	243.00	1	5,647	0.02%
2020/01/13	1	242.00	17	243.09	244.00	-16	5,659	-0.28%
2020/01/09	0	0.00	1	236.00	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	2	235.25	1	235.00	234.50	1	5,981	0.02%
2020/01/06	1	237.50	9	238.50	237.50	-8	6,154	-0.13%
2020/01/03	2	236.50	13	237.08	236.00	-11	6,220	-0.18%
2020/01/02	2	229.00	2	231.25	232.00	0	6,297	0.00%
2019/12/31	2	226.25	3	227.00	227.00	-1	6,503	-0.02%
2019/12/30	11	230.95	2	230.75	229.50	9	6,474	0.14%
2019/12/27	6	241.25	4	241.88	241.50	2	6,416	0.03%
2019/12/26	1	242.50	0	0.00	243.00	1	6,513	0.02%
2019/12/25	1	242.50	1	243.00	243.00	0	6,728	0.00%
2019/12/24	11	242.55	0	0.00	242.50	11	6,789	0.16%
2019/12/23	0	0.00	6	244.92	245.00	-6	6,874	-0.09%
2019/12/20	7	243.07	6	244.08	243.00	1	7,010	0.01%
2019/12/19	14	243.00	1	244.00	242.50	13	7,051	0.18%
2019/12/18	2	248.00	2	248.50	247.50	0	7,033	0.00%
2019/12/17	0	0.00	12	246.33	246.00	-12	7,041	-0.17%
2019/12/16	7	241.14	1	241.00	242.00	6	7,031	0.09%
2019/12/13	6	244.17	9	243.56	244.00	-3	7,011	-0.04%
2019/12/12	25	243.10	7	244.36	241.00	18	6,920	0.26%
2019/12/11	1	246.00	1	247.00	249.50	0	6,817	0.00%
2019/12/10	5	250.30	1	250.00	249.50	4	6,839	0.06%
2019/12/06	4	253.63	2	254.50	253.00	2	6,969	0.03%
2019/12/05	1	252.00	2	251.50	251.50	-1	6,925	-0.01%
2019/12/04	4	246.88	0	0.00	249.50	4	6,936	0.06%
2019/12/03	1	249.00	9	250.89	251.00	-8	6,968	-0.11%
2019/12/02	9	244.61	4.1	245.94	246.00	4.9	7,000	0.07%
2019/11/29	6	250.00	1.1	250.44	249.50	4.9	6,940	0.07%
2019/11/28	23	257.63	5	258.40	258.00	18	6,788	0.27%
2019/11/27	2	259.25	13	262.19	263.50	-11	6,717	-0.16%
2019/11/26	13	258.77	6	262.92	258.50	7	6,667	0.10%
2019/11/25	10.1	260.71	71	260.00	261.00	-61	6,560	-0.93%
2019/11/22	2	267.50	1	267.50	267.50	1	6,473	0.02%
2019/11/21	7	268.00	6.1	269.60	270.00	0.9	6,487	0.01%
2019/11/20	7	272.36	0	0.00	273.50	7	6,444	0.11%
2019/11/19	2	277.50	0	0.00	278.00	2	6,420	0.03%
2019/11/18	0	0.00	3.5	276.20	277.50	-3.5	6,390	-0.05%
2019/11/15	1	271.00	18.2	272.74	277.50	-17.2	6,394	-0.27%
2019/11/14	4	258.00	2.1	258.86	258.50	1.9	6,143	0.03%
2019/11/13	2	259.00	1	258.00	258.00	1	6,163	0.02%
2019/11/12	0.1	260.50	12.1	259.88	260.00	-12.1	6,180	-0.19%
2019/11/11	15.1	260.76	4	259.00	255.00	11.1	6,176	0.18%
2019/11/08	1	276.50	1	279.00	279.00	0	6,006	0.00%
2019/11/07	5	274.20	0	0.00	275.00	5	6,018	0.08%
2019/11/06	7	278.57	1	277.50	277.50	6	6,010	0.10%
2019/11/05	6	281.42	1.2	282.83	281.00	4.8	5,987	0.08%
2019/11/04	2	281.75	11.5	279.05	281.50	-9.5	5,934	-0.16%
2019/11/01	2.1	262.80	10	263.95	265.00	-8	5,731	-0.14%
2019/10/31	6	259.58	3	257.67	258.00	3	5,682	0.05%
2019/10/30	71	258.00	1	259.50	259.50	70	5,644	1.24%
2019/10/29	3	260.17	0	0.00	258.00	3	5,634	0.05%
2019/10/28	6	261.42	1	265.00	259.50	5	5,575	0.09%
2019/10/25	3	260.83	0	0.00	259.00	3	5,544	0.05%
2019/10/24	0	0.00	2	258.75	258.50	-2	5,496	-0.04%
2019/10/23	3	256.33	0	0.00	256.50	3	5,484	0.05%
2019/10/22	1	258.00	0	0.00	258.50	1	5,481	0.02%
2019/10/21	10	255.60	0	0.00	255.00	10	5,487	0.18%
2019/10/18	4.1	259.04	0.1	262.00	257.50	4	5,465	0.07%
2019/10/17	3.1	260.16	3.2	260.00	260.00	-0.1	5,394	0.00%
2019/10/16	1	256.50	1	258.00	256.50	0	5,281	0.00%
2019/10/15	3	254.67	1	254.50	254.50	2	5,222	0.04%
2019/10/14	4	259.63	3.5	261.79	257.50	0.5	5,115	0.01%
2019/10/09	19	254.08	2	254.75	252.00	17	4,912	0.35%
2019/10/08	3	254.67	74	258.96	260.00	-71	4,833	-1.47%
2019/10/07	4	260.63	7	259.50	263.00	-3	4,778	-0.06%
2019/10/04	73.1	246.49	4	246.50	247.00	69.1	4,591	1.50%
2019/10/03	6	246.58	0	0.00	245.50	6	4,543	0.13%
2019/10/02	2	248.75	3.2	250.66	251.00	-1.2	4,498	-0.03%
2019/10/01	1	244.00	21	241.57	249.50	-20	4,423	-0.45%
2019/09/27	6	234.83	10	236.45	235.00	-4	4,203	-0.10%
2019/09/26	7	234.00	5	237.00	234.00	2	4,177	0.05%
2019/09/25	9	231.06	8	235.19	236.00	1	4,101	0.02%
2019/09/24	0	0.00	10	233.50	233.00	-10	4,012	-0.25%
2019/09/23	5	231.00	0	0.00	231.00	5	3,940	0.13%
2019/09/20	11	231.14	17	232.29	231.00	-6	3,957	-0.15%
2019/09/19	0	0.00	89	230.49	231.00	-89	3,916	-2.27%
2019/09/18	0	0.00	3	229.50	231.50	-3	3,885	-0.08%
2019/09/17	88	227.50	4	227.25	227.50	84	3,841	2.19%
2019/09/16	0	0.00	1	227.50	226.50	-1	3,855	-0.03%
2019/09/12	23.1	235.16	31	235.15	235.00	-7.9	3,755	-0.21%
2019/09/11	11	233.32	8.2	233.26	233.50	2.8	3,685	0.08%
2019/09/10	2.1	227.57	0	0.00	227.00	2.1	3,528	0.06%
2019/09/09	6	227.00	0	0.00	227.00	6	3,501	0.17%
2019/09/06	7	229.36	0	0.00	229.50	7	3,522	0.20%
2019/09/05	3	230.83	0	0.00	228.00	3	3,599	0.08%
2019/09/04	4	226.88	11	228.55	230.00	-7	3,623	-0.19%
2019/09/03	10	224.20	8	223.88	223.50	2	3,614	0.06%
2019/09/02	8	221.00	0	0.00	221.00	8	3,700	0.22%
2019/08/30	2.1	217.64	8	219.00	220.50	-5.9	3,750	-0.16%
2019/08/29	3	214.83	5	215.50	216.00	-2	3,760	-0.05%
2019/08/28	7	214.21	0	0.00	214.00	7	3,779	0.19%
2019/08/27	6	213.75	1	213.50	213.50	5	3,836	0.13%
2019/08/26	2	213.25	4	213.00	213.00	-2	3,878	-0.05%
2019/08/23	3	219.00	0	0.00	219.00	3	3,891	0.08%
2019/08/22	0	220.00	1	220.00	219.00	-1	3,952	-0.02%
2019/08/21	1	224.50	8	224.63	224.00	-7	3,983	-0.18%
2019/08/20	1	222.50	2	224.00	222.50	-1	3,993	-0.03%
2019/08/16	0	0.00	5	218.50	216.50	-5	4,153	-0.12%
2019/08/15	12	216.92	0	0.00	217.00	12	4,178	0.29%
2019/08/14	8	221.81	7	226.86	221.00	1	4,194	0.02%
2019/08/13	5	218.50	0	0.00	216.50	5	4,158	0.12%
2019/08/12	1	210.00	13	211.04	218.00	-12	4,180	-0.29%
2019/08/08	6	206.75	0	0.00	206.50	6	4,169	0.14%
2019/08/07	8	206.94	0	0.00	206.00	8	4,164	0.19%
2019/08/06	2	209.50	0	0.00	210.00	2	4,171	0.05%
2019/08/05	1	217.00	2	218.00	211.00	-1	4,223	-0.02%
2019/08/02	9	223.72	0	0.00	223.00	9	4,205	0.21%
2019/08/01	0	0.00	11	232.00	232.00	-11	4,181	-0.26%
2019/07/31	3	228.67	0	0.00	231.00	3	4,171	0.07%
2019/07/29	1	231.00	0	0.00	229.00	1	4,204	0.02%
2019/07/26	0	0.00	2	232.00	234.00	-2	4,210	-0.05%
2019/07/25	0	0.00	1	233.00	231.00	-1	4,204	-0.02%
2019/07/24	0	0.00	6	231.00	230.00	-6	4,235	-0.14%
2019/07/19	1	224.50	1	226.50	226.00	0	4,251	0.00%
2019/07/18	5	224.10	1	226.50	223.00	4	4,277	0.09%
2019/07/17	10	229.90	0	0.00	229.00	10	4,285	0.23%
2019/07/16	0	0.00	6	231.25	232.50	-6	4,282	-0.14%
2019/07/15	0	0.00	1	229.50	230.00	-1	4,299	-0.02%
2019/07/12	2	227.75	0	0.00	228.00	2	4,406	0.05%
2019/07/11	11	228.55	2	229.00	229.00	9	4,416	0.20%
2019/07/10	5	231.50	5	233.10	234.00	0	4,321	0.00%
2019/07/09	1	227.00	5	226.50	227.00	-4	4,294	-0.09%
2019/07/08	1	230.00	1	230.00	231.50	0	4,330	0.00%
2019/07/05	0	0.00	2	229.75	230.00	-2	4,496	-0.04%
2019/07/04	1	224.00	3	224.00	224.00	-2	4,529	-0.04%
2019/07/03	4	221.50	3	223.50	222.00	1	4,555	0.02%
2019/07/02	1	225.50	4	225.75	226.50	-3	4,570	-0.07%
2019/07/01	2	227.25	4.2	229.79	228.00	-2.2	4,599	-0.05%
2019/06/28	0	0.00	1	222.50	222.50	-1	4,631	-0.02%
2019/06/27	1	224.50	11	222.91	223.00	-10	4,776	-0.21%
2019/06/26	1.2	221.25	1	220.00	220.00	0.2	4,832	0.00%
2019/06/25	0	0.00	1	222.00	222.50	-1	4,863	-0.02%
2019/06/21	1	223.50	5	222.30	223.50	-4	4,945	-0.08%
2019/06/20	1	223.50	3.1	223.03	223.00	-2.1	4,958	-0.04%
2019/06/19	1	223.00	0	0.00	220.50	1	4,969	0.02%
2019/06/18	0	0.00	1	216.50	218.00	-1	4,944	-0.02%
2019/06/17	13	215.65	3	215.67	217.00	10	4,946	0.20%
2019/06/14	2	217.50	18	218.03	217.50	-16	4,947	-0.32%
2019/06/13	1	216.00	4	214.88	213.50	-3	4,893	-0.06%
2019/06/12	5	208.50	0	0.00	210.00	5	4,823	0.10%
2019/06/11	0	0.00	4	202.88	203.50	-4	4,786	-0.08%
2019/06/10	6	186.58	5	192.50	195.50	1	4,757	0.02%
2019/06/06	1	190.00	0	0.00	190.50	1	4,685	0.02%
2019/06/05	2.2	193.77	0	0.00	191.00	2.2	4,707	0.05%
2019/06/04	2	192.00	0	0.00	190.50	2	4,744	0.04%
2019/05/31	4.2	193.40	1	192.00	192.00	3.2	4,888	0.07%
2019/05/30	3	192.83	0	0.00	193.00	3	4,864	0.06%
2019/05/29	0.2	191.00	1	190.50	190.50	-0.8	4,896	-0.02%
2019/05/24	2	200.00	1	199.00	199.00	1	5,061	0.02%
2019/05/23	9	197.17	0	0.00	195.00	9	5,019	0.18%
2019/05/22	1	206.50	0	0.00	206.50	1	4,951	0.02%
2019/05/17	4	213.63	0	0.00	210.00	4	4,998	0.08%
2019/05/16	3	217.17	3	216.33	214.50	0	4,998	0.00%
2019/05/14	1	220.00	0	0.00	222.00	1	5,112	0.02%
2019/05/13	7	222.29	7	222.57	221.50	0	5,170	0.00%
2019/05/10	1	239.00	1	240.00	238.00	0	5,180	0.00%
2019/05/09	0	0.00	2	243.00	240.00	-2	5,201	-0.04%
2019/05/07	1	253.00	1	253.00	252.00	0	5,239	0.00%
2019/05/06	1	251.50	3	250.00	251.50	-2	5,261	-0.04%
2019/05/03	4	256.63	19	258.32	259.50	-15	5,277	-0.28%
2019/05/02	1	249.00	0	0.00	250.00	1	5,244	0.02%
2019/04/30	2	244.00	3	243.50	244.50	-1	5,268	-0.02%
2019/04/29	1	253.00	1	250.50	253.00	0	5,312	0.00%
2019/04/26	0.1	254.00	1	252.50	252.00	-0.9	5,431	-0.02%
2019/04/25	1	261.00	1	260.00	260.00	0	5,448	0.00%
2019/04/24	1	257.00	1	259.50	260.50	0	5,470	0.00%
2019/04/23	12	252.50	12	250.79	258.00	0	5,477	0.00%
2019/04/22	16	249.50	1	252.00	249.50	15	5,509	0.27%
2019/04/19	1	254.00	5	254.50	253.00	-4	5,552	-0.07%
2019/04/18	13.1	256.47	9	257.50	252.00	4.1	5,547	0.07%
2019/04/16	6	262.67	0	0.00	263.00	6	5,621	0.11%
2019/04/15	4	261.75	6	263.00	261.50	-2	5,662	-0.04%
2019/04/12	13	263.00	20	262.25	261.00	-7	5,801	-0.12%
2019/04/11	12	261.83	34	262.69	263.50	-22	5,841	-0.38%
2019/04/10	1.1	250.55	5	253.70	256.00	-3.9	5,666	-0.07%
2019/04/09	0	0.00	3	247.33	248.00	-3	5,585	-0.05%
2019/04/08	1	246.00	1	247.00	244.00	0	5,585	0.00%
2019/04/03	1	247.00	6	246.17	246.00	-5	5,546	-0.09%
2019/04/02	0.1	249.00	3	250.33	250.00	-2.9	5,516	-0.05%
2019/04/01	1	243.00	2	243.75	246.50	-1	5,426	-0.02%
2019/03/29	2	236.25	4	236.63	237.00	-2	5,274	-0.04%
2019/03/28	0	0.00	1	232.00	232.00	-1	5,240	-0.02%
2019/03/27	2	232.00	9	229.33	232.00	-7	5,251	-0.13%
2019/03/26	0	0.00	2	227.00	226.50	-2	5,242	-0.04%
2019/03/25	5	226.00	2	226.00	226.00	3	5,286	0.06%
2019/03/22	1	229.00	1	236.50	231.00	0	5,268	0.00%
2019/03/21	1	234.00	2	233.75	234.00	-1	5,287	-0.02%
2019/03/20	0	0.00	1	233.00	232.50	-1	5,388	-0.02%
2019/03/19	2	232.00	4	232.13	231.50	-2	5,507	-0.04%
2019/03/15	2	228.00	1	230.00	229.00	1	5,796	0.02%
2019/03/14	8	229.13	4	228.63	227.00	4	5,900	0.07%
2019/03/13	0	0.00	2	225.50	228.00	-2	6,003	-0.03%
2019/03/12	8	222.50	4	222.75	221.00	4	5,997	0.07%
2019/03/11	4	220.88	0	0.00	218.00	4	6,068	0.07%
2019/03/08	3	221.83	5	221.30	220.00	-2	6,171	-0.03%
2019/03/07	32	225.77	2	224.50	223.00	30	6,222	0.48%
2019/03/06	2	231.00	0	0.00	233.50	2	6,155	0.03%
2019/03/05	0	0.00	1	235.00	234.00	-1	6,141	-0.02%
2019/03/04	5	235.00	7	233.64	234.50	-2	6,152	-0.03%
2019/02/27	4	234.75	0	0.00	234.00	4	6,099	0.07%
2019/02/26	4	242.00	3	243.17	242.00	1	6,099	0.02%
2019/02/25	7	252.57	3	254.83	249.50	4	6,049	0.07%
2019/02/22	6	247.00	1	252.50	252.50	5	6,063	0.08%
2019/02/21	0	0.00	1	246.00	247.00	-1	6,086	-0.02%
2019/02/20	0	0.00	3	247.83	249.00	-3	6,070	-0.05%
2019/02/19	1	245.00	2	245.00	245.00	-1	6,091	-0.02%
2019/02/18	1	241.50	5	245.10	244.00	-4	6,151	-0.07%
2019/02/15	0	0.00	1	236.00	234.50	-1	6,155	-0.02%
2019/02/14	1	235.50	0	0.00	235.50	1	6,272	0.02%
2019/02/13	6	234.67	1	236.50	235.00	5	6,276	0.08%
2019/02/12	0	0.00	3	243.50	245.00	-3	6,190	-0.05%
2019/02/11	1	239.00	8	238.56	238.50	-7	6,267	-0.11%
2019/01/30	9	233.72	5	232.80	231.50	4	6,299	0.06%
2019/01/29	3	227.00	3	230.00	230.50	0	6,545	0.00%
2019/01/28	62	232.56	61	229.20	229.50	1	6,752	0.01%
2019/01/25	0.2	228.00	3	227.67	228.00	-2.8	6,887	-0.04%
2019/01/24	1	225.00	2	226.00	225.00	-1	6,958	-0.01%
2019/01/22	1	223.50	2	222.75	221.50	-1	6,984	-0.01%
2019/01/21	3	229.00	2	229.50	229.50	1	6,972	0.01%
2019/01/18	3	225.50	14	221.96	224.50	-11	6,919	-0.16%
2019/01/17	1	213.00	0	0.00	212.50	1	6,814	0.01%
2019/01/15	1	208.50	7	208.93	208.50	-6	6,775	-0.09%
2019/01/14	20	205.03	4	204.50	206.50	16	6,751	0.24%
2019/01/11	2	217.00	1	217.50	212.00	1	6,703	0.01%
2019/01/10	2	213.50	0	0.00	212.00	2	6,666	0.03%
2019/01/09	8.2	210.21	15	213.87	213.50	-6.9	6,746	-0.10%
2019/01/08	44	202.16	7	203.00	206.00	37	6,749	0.55%
2019/01/07	12	208.00	19	209.45	211.50	-7	6,693	-0.10%
2019/01/04	17	201.24	44	198.68	199.50	-27	6,722	-0.40%
2019/01/03	4	220.38	2	215.00	215.00	2	6,643	0.03%
2019/01/02	2.2	228.66	2	228.50	228.00	0.2	6,623	0.00%
2018/12/28	1	227.00	0	0.00	225.00	1	6,675	0.01%
2018/12/21	2	222.75	2	223.25	225.00	0	6,871	0.00%
2018/12/20	2	228.00	2	227.50	224.00	0	6,851	0.00%
2018/12/19	0	0.00	7	226.36	228.00	-7	6,823	-0.10%
2018/12/18	5	225.10	5	227.00	222.00	0	6,814	0.00%
2018/12/17	1	224.00	2	225.25	225.50	-1	6,818	-0.01%
2018/12/14	16	224.09	0	0.00	225.00	16	6,922	0.23%
2018/12/13	4	225.25	2	224.75	230.00	2	6,886	0.03%
2018/12/12	2	226.50	2	224.75	227.50	0	6,816	0.00%
2018/12/11	11	215.73	5	217.00	217.00	6	6,722	0.09%
2018/12/10	4	223.50	2	229.50	219.50	2	6,564	0.03%
2018/12/07	4	237.13	2	236.75	236.00	2	6,471	0.03%
2018/12/06	4	241.13	0	0.00	237.00	4	6,371	0.06%
2018/12/05	6	261.83	2	263.25	263.00	4	6,235	0.06%
2018/12/04	10	273.25	4	272.75	268.00	6	6,260	0.10%
2018/12/03	3	279.67	3	283.00	283.50	0	6,202	0.00%
2018/11/30	11	266.41	0	0.00	264.50	11	6,056	0.18%
2018/11/29	0	0.00	1	254.00	252.50	-1	5,937	-0.02%
2018/11/28	0	0.00	3	247.17	250.00	-3	5,874	-0.05%
2018/11/27	1	244.50	0	0.00	242.00	1	5,871	0.02%
2018/11/26	2	243.00	1	246.00	247.50	1	5,844	0.02%
2018/11/23	1	246.50	2	241.50	241.00	-1	5,833	-0.02%
2018/11/22	2	252.00	2	249.25	245.50	0	5,808	0.00%
2018/11/21	11	255.32	9	254.06	256.00	2	5,760	0.03%
2018/11/20	3	259.67	4	259.88	262.50	-1	5,639	-0.02%
2018/11/19	4	261.75	6	261.58	264.00	-2	5,592	-0.04%
2018/11/16	0	0.00	4	253.00	253.00	-4	5,554	-0.07%
2018/11/15	9	250.22	2	250.50	249.00	7	5,520	0.13%
2018/11/14	6	256.92	3	257.17	255.50	3	5,414	0.06%
2018/11/13	6	249.08	5	253.00	256.50	1	5,356	0.02%
2018/11/09	1	263.00	3	266.17	268.50	-2	5,221	-0.04%
2018/11/08	1	273.00	8	270.56	262.50	-7	5,181	-0.14%
2018/11/07	13	269.08	9	271.72	270.00	4	5,034	0.08%
2018/11/06	12	274.00	7	270.93	267.00	5	4,968	0.10%
2018/11/05	12	284.13	1	282.50	290.00	11	4,687	0.23%
2018/11/02	9	294.61	4.3	293.12	299.50	4.8	4,465	0.11%
2018/11/01	3	307.17	2	313.50	303.00	1	4,351	0.02%
2018/10/31	3	309.83	2	307.50	311.50	1	4,358	0.02%
2018/10/30	0	0.00	1	298.00	298.00	-1	4,325	-0.02%
2018/10/29	1	299.00	0	0.00	298.50	1	4,367	0.02%
2018/10/26	2	302.00	3	296.50	296.00	-1	4,410	-0.02%
2018/10/25	1	298.50	2	301.00	301.00	-1	4,414	-0.02%
2018/10/24	2	306.25	3	309.00	306.50	-1	4,395	-0.02%
2018/10/23	2	305.00	0	0.00	304.00	2	4,370	0.05%
2018/10/22	2	305.50	0	0.00	315.00	2	4,341	0.05%
2018/10/19	0	0.00	4	309.63	312.50	-4	4,323	-0.09%
2018/10/18	0	0.00	0	314.00	313.00	0	4,314	0.00%
2018/10/17	5	316.30	5	316.30	313.50	0	4,357	0.00%
2018/10/16	1	304.00	6	297.75	305.00	-5	4,294	-0.12%
2018/10/15	5	283.00	2	283.50	286.00	3	4,263	0.07%
2018/10/12	6	280.33	7.2	289.77	289.50	-1.2	4,282	-0.03%
2018/10/11	5	278.00	4	278.75	277.50	1	4,219	0.02%
2018/10/09	7	310.57	1.3	310.40	308.00	5.8	4,177	0.14%
2018/10/08	2	318.25	1	319.50	321.00	1	4,215	0.02%
2018/10/05	1	316.50	4	317.75	316.50	-3	4,222	-0.07%
2018/10/04	5	321.30	2	322.00	321.00	3	4,178	0.07%
2018/10/03	1	326.50	2	328.00	326.50	-1	4,125	-0.02%
2018/10/02	13	335.19	1	335.50	335.00	12	4,080	0.29%
2018/10/01	2.1	341.07	1	342.00	342.00	1.1	4,068	0.03%
2018/09/28	2	339.25	0	0.00	336.00	2	4,114	0.05%
2018/09/27	0	0.00	1	340.00	338.00	-1	4,119	-0.02%
2018/09/26	1	333.50	0	0.00	337.00	1	4,100	0.02%
2018/09/25	4	334.00	2	336.25	336.00	2	4,082	0.05%
2018/09/21	0	0.00	1	328.00	339.50	-1	4,045	-0.02%
2018/09/20	17	334.13	16	332.34	337.50	1	3,978	0.03%
2018/09/19	0	0.00	5	351.50	352.00	-5	3,839	-0.13%
2018/09/18	0	0.00	4	352.25	344.50	-4	3,823	-0.10%
2018/09/17	0	0.00	7	359.79	360.50	-7	3,776	-0.19%
2018/09/14	4	358.25	0	0.00	358.00	4	3,730	0.11%
2018/09/13	2	351.00	13	357.23	350.50	-11	3,738	-0.29%
2018/09/12	11	350.27	1	350.50	342.50	10	3,686	0.27%
2018/09/11	2	350.50	3	349.50	351.50	-1	3,631	-0.03%
2018/09/10	1	347.50	4	347.88	350.00	-3	3,627	-0.08%
2018/09/07	1	359.00	1	362.00	360.50	0	3,589	0.00%
2018/09/06	11	364.68	2	364.25	366.00	9	3,548	0.25%
2018/09/05	2	371.25	0	0.00	370.00	2	3,525	0.06%
2018/09/04	19	370.71	0	0.00	372.50	19	3,524	0.54%
2018/08/31	1	372.00	4	375.63	376.50	-3	3,553	-0.08%
2018/08/30	1	372.00	5	373.90	372.50	-4	3,563	-0.11%
2018/08/29	4	369.13	15	370.90	372.50	-11	3,637	-0.30%
2018/08/28	1	370.00	1	369.50	368.50	0	3,638	0.00%
2018/08/27	6	363.58	1	365.00	365.00	5	3,661	0.14%
2018/08/24	1	361.00	0	0.00	360.50	1	3,685	0.03%
2018/08/23	1	362.00	0	0.00	364.50	1	3,706	0.03%
2018/08/22	7	360.21	1	360.00	360.00	6	3,720	0.16%
2018/08/20	1	359.00	0	0.00	360.50	1	3,683	0.03%
2018/08/17	3	365.83	2	362.50	361.50	1	3,691	0.03%
2018/08/16	5	365.00	6	368.58	368.00	-1	3,659	-0.03%
2018/08/15	1	364.50	2	364.00	363.00	-1	3,667	-0.03%
2018/08/14	4	365.88	2	368.50	364.00	2	3,649	0.05%
2018/08/13	4	367.75	1	364.00	364.00	3	3,681	0.08%
2018/08/10	1	375.50	3	378.50	378.00	-2	3,621	-0.06%
2018/08/09	2	374.75	1	374.50	374.00	1	3,595	0.03%
2018/08/07	0	0.00	1	376.50	376.50	-1	3,519	-0.03%
2018/08/03	2	370.00	1	369.50	371.00	1	3,500	0.03%
2018/08/02	2	364.25	0	364.00	364.00	2	3,462	0.06%
2018/07/26	0	372.00	0	0.00	372.50	0	3,562	0.00%
2018/07/25	0	376.00	0	0.00	378.00	0	3,616	0.00%
2018/07/24	0	0.00	3	375.83	378.00	-3	3,650	-0.08%
2018/07/23	0	365.00	0	0.00	366.00	0	3,678	0.00%
2018/07/20	0	364.50	0	0.00	366.50	0	3,661	0.00%
2018/07/19	0	0.00	10	373.25	374.00	-10	3,649	-0.27%
2018/07/18	0	0.00	4	368.00	366.50	-4	3,650	-0.11%
2018/07/17	0	0.00	5	364.80	360.00	-5	3,709	-0.13%
2018/07/16	2	357.50	8	362.00	364.00	-6	3,802	-0.16%
2018/07/13	0	0.00	6	356.08	358.00	-6	3,760	-0.16%
2018/07/12	1	341.50	1	344.50	346.50	0	3,713	0.00%
2018/07/11	2	338.25	0	0.00	336.50	2	3,758	0.05%
2018/07/05	0	0.00	1	343.50	342.00	-1	3,850	-0.03%
2018/07/04	0	0.00	1	341.00	342.00	-1	3,855	-0.03%
2018/07/03	0	0.00	1	340.50	334.00	-1	3,887	-0.03%
2018/07/02	0	0.00	1	338.00	335.50	-1	3,914	-0.03%
2018/06/29	0	0.00	1	337.00	341.00	-1	3,920	-0.03%
2018/06/22	3	334.00	0	0.00	334.00	3	4,066	0.07%
2018/06/19	1	346.50	1	350.00	350.00	0	4,157	0.00%
2018/06/15	0	0.00	3	351.67	352.50	-3	4,181	-0.07%
2018/06/14	1	345.00	0	0.00	344.00	1	4,194	0.02%
2018/06/12	2	343.50	1	346.00	344.50	1	4,244	0.02%
2018/06/11	10	343.45	1	346.50	347.50	9	4,278	0.21%
2018/06/08	1	356.50	1	350.50	346.00	0	4,266	0.00%
2018/06/07	2	358.00	1.4	358.26	357.50	0.6	4,279	0.01%
2018/06/05	0	0.00	2	364.75	365.50	-2	4,342	-0.05%
2018/06/04	0	0.00	5	362.10	363.50	-5	4,352	-0.11%
2018/06/01	0	0.00	4	356.50	356.00	-4	4,389	-0.09%
2018/05/31	1	345.00	0	0.00	348.50	1	4,585	0.02%
2018/05/29	1	347.00	0	0.00	345.00	1	4,699	0.02%
2018/05/28	2	346.75	0	0.00	345.00	2	4,758	0.04%
2018/05/25	3	347.50	0	0.00	347.50	3	4,860	0.06%
2018/05/23	1	347.00	0	0.00	342.50	1	5,041	0.02%
2018/05/22	1	354.50	1	356.00	355.00	0	5,102	0.00%
2018/05/21	1	356.00	2	357.50	356.00	-1	5,201	-0.02%
2018/05/11	0	0.00	2	345.25	346.00	-2	5,788	-0.03%
2018/05/10	1	337.00	2	338.50	338.00	-1	6,006	-0.02%
2018/05/09	2	334.25	2	337.75	338.00	0	6,006	0.00%
2018/05/07	0	0.00	7	338.07	334.50	-7	6,005	-0.12%
2018/05/04	2	317.50	0	0.00	317.00	2	5,909	0.03%
2018/05/03	3	323.50	0	0.00	321.50	3	5,906	0.05%
2018/04/30	1	329.00	0	0.00	331.00	1	5,855	0.02%
2018/04/27	2	318.00	0	0.00	320.00	2	5,823	0.03%
2018/04/26	2	328.50	0	0.00	326.50	2	5,748	0.03%
2018/04/25	3	324.50	1	327.00	326.50	2	5,741	0.03%
2018/04/24	5	329.10	2.3	329.87	325.50	2.7	5,710	0.05%
2018/04/23	3	334.83	2	333.75	335.00	1	5,651	0.02%
2018/04/20	8	356.06	0	0.00	347.50	8	5,575	0.14%
2018/04/19	1	369.00	4	372.38	371.00	-3	5,438	-0.06%
2018/04/18	0	0.00	2	367.00	364.50	-2	5,419	-0.04%
2018/04/17	3	363.83	1	362.00	361.50	2	5,406	0.04%
2018/04/13	1	364.00	0	0.00	362.50	1	5,322	0.02%
2018/04/12	0.1	366.00	6	364.58	367.50	-6	5,336	-0.11%
2018/04/11	2.1	360.49	1	362.50	358.00	1.1	5,337	0.02%
2018/04/10	1.1	367.64	2	367.00	364.00	-0.9	5,330	-0.02%
2018/04/09	1	357.00	2	364.50	357.00	-1	5,328	-0.02%
2018/04/03	3	355.17	2	360.25	353.00	1	5,285	0.02%
2018/04/02	0	0.00	1.2	357.58	357.50	-1.2	5,257	-0.02%
2018/03/30	6.1	358.58	0	0.00	355.00	6.1	5,280	0.11%
2018/03/29	1	364.00	0	0.00	361.50	1	5,298	0.02%
2018/03/28	0.1	364.00	0	0.00	364.00	0.1	5,275	0.00%
2018/03/27	2	369.25	6.5	369.23	371.00	-4.5	5,257	-0.09%
2018/03/26	1	358.00	1	359.50	359.00	0	5,184	0.00%
2018/03/23	3	350.67	2	350.50	360.00	1	5,204	0.02%
2018/03/21	0	0.00	3	370.00	366.50	-3	5,111	-0.06%
2018/03/20	0.1	364.50	2	364.50	364.50	-2	5,092	-0.04%
2018/03/16	1	358.50	0	0.00	362.00	1	5,056	0.02%
2018/03/15	1	361.00	2	359.00	361.00	-1	5,006	-0.02%
2018/03/14	2	360.25	0	0.00	359.50	2	5,011	0.04%
2018/03/13	1.1	362.09	1	365.00	362.50	0.1	5,029	0.00%
2018/03/12	2	367.75	6	367.33	367.00	-4	5,018	-0.08%
2018/03/09	5	362.30	3	364.17	362.50	2	5,028	0.04%
2018/03/08	1	359.00	0	0.00	360.00	1	4,990	0.02%
2018/03/07	9	363.28	4	360.38	361.00	5	4,979	0.10%
2018/03/06	5	361.30	16	363.03	364.50	-11	4,941	-0.22%
2018/03/05	3	352.00	6	358.92	349.50	-3	4,825	-0.06%
2018/03/02	2	347.00	1	349.50	349.00	1	4,700	0.02%
2018/03/01	6.1	350.20	0	0.00	350.00	6.1	4,707	0.13%
2018/02/27	3.1	358.35	8	357.13	354.00	-4.9	4,690	-0.10%
2018/02/26	2	357.25	8	358.63	358.50	-6	4,610	-0.13%
2018/02/23	1.2	350.00	4	350.00	350.00	-2.8	4,527	-0.06%
2018/02/22	1	350.00	5	347.50	349.00	-4	4,710	-0.08%
2018/02/21	2	344.00	8	343.75	342.50	-6	4,672	-0.13%
2018/02/12	6	324.50	0	0.00	324.50	6	4,597	0.13%
2018/02/09	2	327.50	1	333.00	333.50	1	4,565	0.02%
2018/02/08	5.1	341.73	1	337.00	337.00	4.1	4,527	0.09%
2018/02/07	7	351.43	8	352.81	343.00	-1	4,542	-0.02%
2018/02/06	4	339.25	2	337.50	337.50	2	4,376	0.05%
2018/02/05	2	348.25	5	349.48	346.50	-3	4,340	-0.07%
2018/02/02	1	348.00	10.5	350.19	353.50	-9.5	4,299	-0.22%
2018/02/01	1	336.00	1	334.00	333.50	0	4,144	0.00%
2018/01/31	0	0.00	4	328.63	334.00	-4	4,241	-0.09%
2018/01/30	2	325.75	0	0.00	323.50	2	4,377	0.05%
2018/01/29	0	0.00	5	329.50	331.00	-5	4,585	-0.11%
2018/01/26	1	320.00	1	323.50	326.50	0	4,659	0.00%
2018/01/25	5	326.00	0	0.00	324.50	5	4,703	0.11%
2018/01/24	1	329.50	0	0.00	331.00	1	4,758	0.02%
2018/01/23	4	330.88	2	330.50	332.50	2	4,876	0.04%
2018/01/22	1	336.50	1	331.00	336.00	0	4,982	0.00%
2018/01/19	0	0.00	2	335.25	335.50	-2	5,062	-0.04%
2018/01/18	1	330.50	1	332.00	332.00	0	5,104	0.00%
2018/01/17	2	330.50	0	0.00	331.50	2	5,102	0.04%
2018/01/16	0	0.00	3	338.00	338.00	-3	5,107	-0.06%
2018/01/12	3	331.50	9	329.89	332.50	-6	5,184	-0.12%
2018/01/10	5	320.00	0	0.00	319.00	5	5,333	0.09%
2018/01/09	1	329.00	0	0.00	329.50	1	5,344	0.02%
2018/01/08	2	324.25	0	0.00	327.00	2	5,425	0.04%
2018/01/05	1	331.00	0	0.00	335.00	1	5,480	0.02%
2018/01/04	0	334.00	2	335.00	335.00	-2	5,500	-0.04%
2018/01/03	0	0.00	5	335.00	333.50	-5	5,648	-0.09%
2018/01/02	2	329.25	1	330.00	330.00	1	5,852	0.02%