神盾 (6462)-凱基-彰化券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
254.5
漲跌
▼0.5
漲幅
-0.20%
成交量
1,734張
產業
上櫃半導體類股
468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

神盾 (6462)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/11	0	0.00	0	247.50	249.50	0	6,815	0.00%
2024/06/05	0	0.00	4	258.50	253.00	-4	7,112	-0.06%
2024/06/04	11	272.68	9	274.39	260.50	2	7,277	0.03%
2024/06/03	2	254.50	1	258.00	263.00	1	7,370	0.01%
2024/05/31	3	256.00	3	251.00	258.00	0	7,512	0.00%
2024/05/30	11	268.00	7	263.50	255.00	4	7,636	0.05%
2024/05/29	3	255.32	7.1	259.01	264.00	-4.1	7,410	-0.06%
2024/05/28	3	241.01	7	242.29	240.00	-4	7,400	-0.05%
2024/05/23	0	0.00	1	230.12	230.50	-1	7,629	-0.01%
2024/05/22	0	0.00	0.2	237.50	237.50	-0.2	7,643	0.00%
2024/05/21	4.2	235.95	0	0.00	234.00	4.2	7,674	0.05%
2024/05/20	0	0.00	2	242.00	239.50	-2	7,667	-0.03%
2024/05/17	7	238.64	7.1	244.03	237.00	-0.1	7,713	0.00%
2024/05/16	3	246.00	5	242.00	240.00	-2	7,698	-0.03%
2024/05/15	3	239.83	4	242.75	247.00	-1	7,690	-0.01%
2024/05/14	4	228.63	3	229.83	227.50	1	7,643	0.01%
2024/05/13	1	213.00	0	0.00	219.50	1	7,656	0.01%
2024/05/10	7	220.50	7	219.21	216.50	0	7,695	0.00%
2024/05/09	2.1	235.46	1	232.62	231.50	1	7,718	0.01%
2024/05/08	0	241.50	0.1	242.00	243.00	0	8,326	0.00%
2024/05/07	2	237.50	0	0.00	238.00	2	8,815	0.02%
2024/05/06	2	230.75	4	235.63	232.00	-2	9,239	-0.02%
2024/05/03	5	243.20	2	242.50	238.50	3	9,629	0.03%
2024/05/02	1.1	241.86	0	0.00	245.00	1.1	9,862	0.01%
2024/04/30	0.1	242.00	0	0.00	247.00	0.1	10,189	0.00%
2024/04/29	1	254.00	2	247.50	247.50	-1	10,456	-0.01%
2024/04/26	1	259.00	2.1	251.13	249.50	-1.1	10,637	-0.01%
2024/04/25	2	260.00	0	0.00	248.00	2	10,846	0.02%
2024/04/24	1	253.01	3.1	254.21	259.50	-2.1	11,137	-0.02%
2024/04/23	1	245.00	1	238.00	236.00	0	11,543	0.00%
2024/04/22	5	260.00	5	243.00	237.00	0	11,553	0.00%
2024/04/18	6.1	270.08	3.1	262.06	261.00	3	12,046	0.02%
2024/04/17	9	261.46	9.1	266.09	268.50	-0.1	12,363	0.00%
2024/04/16	5	249.50	9.1	251.80	253.00	-4.1	12,310	-0.03%
2024/04/15	1.1	244.10	1.2	245.00	243.00	-0.2	12,558	0.00%
2024/04/12	1.1	252.18	2	252.25	252.00	-0.9	12,774	-0.01%
2024/04/11	0.1	264.00	60.5	262.93	255.00	-60.4	12,823	-0.47%
2024/04/10	0	0.00	1	272.00	270.50	-1	12,714	-0.01%
2024/04/09	1.2	278.92	0	0.00	278.00	1.2	12,673	0.01%
2024/04/08	1	289.50	1	290.50	289.00	0	12,609	0.00%
2024/04/03	10.2	303.07	9.1	301.37	293.50	1.1	12,575	0.01%
2024/04/02	3.3	286.32	9	290.11	295.50	-5.7	12,505	-0.05%
2024/04/01	11.1	286.62	5.1	282.89	282.00	5.9	12,350	0.05%
2024/03/29	11.1	269.76	15.1	268.39	272.50	-4	12,138	-0.03%
2024/03/28	4	255.63	5.1	256.40	255.00	-1.1	11,912	-0.01%
2024/03/27	3.2	249.50	4	248.25	250.00	-0.8	11,825	-0.01%
2024/03/26	15	255.73	17	254.18	253.50	-2	11,809	-0.02%
2024/03/25	2	260.96	1.1	259.45	262.00	0.9	11,773	0.01%
2024/03/22	14	248.57	8	248.94	254.00	6	11,712	0.05%
2024/03/21	1.1	256.87	6	262.17	258.50	-4.9	11,706	-0.04%
2024/03/20	9.1	263.21	6.1	263.61	260.00	3	11,673	0.03%
2024/03/19	10	254.75	10	252.35	252.00	0	11,532	0.00%
2024/03/18	0	250.50	0.1	252.00	252.00	-0.1	11,418	0.00%
2024/03/15	6.1	230.17	6	227.08	229.50	0.1	11,500	0.00%
2024/03/14	6	236.58	9	235.33	235.50	-3	11,543	-0.03%
2024/03/13	11	238.81	7	241.71	231.00	4	11,489	0.03%
2024/03/12	5	255.10	2.8	253.71	256.50	2.2	11,412	0.02%
2024/03/11	13	260.76	16	259.78	249.50	-3	11,342	-0.03%
2024/03/08	15.1	267.33	13	267.00	269.50	2.1	11,229	0.02%
2024/03/07	10	283.15	16	281.09	265.50	-6	11,067	-0.05%
2024/03/06	16	303.84	14.2	302.33	293.50	1.8	10,839	0.02%
2024/03/05	14	300.04	13	299.92	300.00	1	10,782	0.01%
2024/03/04	6.1	324.94	3.1	313.19	317.50	3	10,683	0.03%
2024/03/01	9	332.50	11.1	335.52	334.00	-2.1	10,644	-0.02%
2024/02/29	13.1	326.23	11	330.55	336.00	2.1	10,582	0.02%
2024/02/27	3.1	305.20	2	314.02	315.50	1	10,413	0.01%
2024/02/26	0	0.00	5	303.50	316.00	-5	10,355	-0.05%
2024/02/23	0	0.00	3	291.00	287.50	-3	10,291	-0.03%
2024/02/22	4	274.38	5	277.40	283.50	-1	10,279	-0.01%
2024/02/21	3	276.50	2.3	282.08	277.00	0.7	10,244	0.01%
2024/02/20	6	288.85	3.1	279.25	285.00	3	10,195	0.03%
2024/02/19	3	295.33	5.1	291.68	288.00	-2.1	10,110	-0.02%
2024/02/16	5.4	294.43	3	298.67	304.00	2.4	10,049	0.02%
2024/02/15	1	260.00	4.2	263.06	276.50	-3.2	9,974	-0.03%
2024/02/05	5.2	258.70	3	252.50	251.50	2.2	9,887	0.02%
2024/02/02	4	277.75	2	280.50	279.00	2	9,790	0.02%
2024/02/01	3	270.67	0	0.00	269.50	3	9,716	0.03%
2024/01/31	29	262.92	27	265.22	272.00	2	9,611	0.02%
2024/01/30	19	236.66	16.1	237.37	248.00	2.9	8,973	0.03%
2024/01/29	18.6	215.94	16	215.97	226.00	2.6	8,459	0.03%
2024/01/26	19	200.63	18	202.31	205.50	1	8,007	0.01%
2024/01/25	6	193.33	9	193.83	194.00	-3	7,572	-0.04%
2024/01/24	21	190.14	20	189.78	192.00	1	7,299	0.01%
2024/01/23	7	184.71	10	186.30	183.00	-3	6,975	-0.04%
2024/01/22	6	172.08	4	174.38	175.00	2	6,691	0.03%
2024/01/19	24	174.98	23	173.26	174.00	1	6,479	0.02%
2024/01/18	20	179.50	23	179.24	179.50	-3	6,208	-0.05%
2024/01/17	14	175.00	49	173.98	176.00	-35	5,804	-0.60%
2024/01/16	0	0.00	26	162.50	162.50	-26	5,332	-0.49%
2024/01/12	50	152.65	37	154.30	148.00	13	5,285	0.25%
2024/01/11	85	145.03	24	146.85	148.00	61	4,877	1.25%
2024/01/10	59	141.61	61	144.57	147.50	-2	4,590	-0.04%
2024/01/09	5	136.90	0	0.00	135.00	5	4,085	0.12%
2024/01/08	47	139.90	44	142.17	140.50	3	3,916	0.08%
2024/01/05	9	136.44	17	140.50	142.00	-8	3,495	-0.23%
2024/01/04	24	125.83	25	128.14	129.50	-1	3,217	-0.03%
2024/01/03	1	120.00	9	121.56	121.50	-8	3,095	-0.26%
2024/01/02	0	0.00	3	122.67	123.00	-3	3,069	-0.10%
2023/12/29	3	118.50	4	118.00	119.50	-1	3,037	-0.03%
2023/12/28	7	122.14	1	124.50	122.00	6	2,986	0.20%
2023/12/27	35	132.31	33	130.08	128.50	2	2,876	0.07%
2023/12/26	12	130.13	7	127.36	127.50	5	2,657	0.19%
2023/12/25	9	125.89	0	0.00	125.00	9	2,529	0.36%
2023/12/22	20	129.13	3	128.00	129.00	17	2,485	0.68%
2023/12/20	1	126.50	1	122.00	122.50	0	2,329	0.00%
2023/12/19	1	117.50	1	117.00	121.50	0	2,276	0.00%
2023/12/15	1	128.50	0	0.00	124.50	1	2,131	0.05%
2023/12/14	0	0.00	1	131.00	128.50	-1	2,025	-0.05%
2023/12/13	2	131.50	0	0.00	130.00	2	1,942	0.10%
2023/12/12	5	133.30	6	132.33	135.50	-1	1,844	-0.05%
2023/12/11	29	129.86	28	123.95	130.50	1	1,665	0.06%
2023/12/08	4	121.88	7	123.57	124.50	-3	1,450	-0.21%
2023/12/07	5	116.60	5	117.40	113.50	0	1,292	0.00%
2023/12/06	0	0.00	4	113.88	116.00	-4	1,123	-0.36%
2023/12/05	2	107.00	2	108.75	105.50	0	1,052	0.00%
2023/12/04	0	110.00	1	113.50	109.00	-1	1,014	-0.10%
2023/12/01	4	112.00	2	110.25	109.00	2	977	0.20%
2023/11/30	0	0.00	1	108.50	109.00	-1	929	-0.11%
2023/11/29	4	112.63	7	113.14	112.00	-3	891	-0.34%
2023/11/28	6	106.50	4.3	105.35	108.00	1.7	759	0.22%
2023/11/27	1	104.00	3.2	104.57	101.50	-2.2	624	-0.34%
2023/11/24	5.2	100.98	4	103.25	101.50	1.2	520	0.22%
2023/11/22	1.3	91.41	1	93.10	92.60	0.3	347	0.09%
2023/11/21	1	91.30	1	92.60	89.50	0	330	0.00%
2023/11/17	1	85.80	5	88.00	90.60	-4	294	-1.36%
2023/11/15	0	0.00	2	84.05	84.00	-2	269	-0.74%
2023/11/13	2	83.45	0	0.00	82.40	2	271	0.74%
2023/11/09	2	84.15	0	0.00	84.40	2	275	0.73%
2023/11/08	1	85.00	0	0.00	87.00	1	278	0.36%
2023/11/06	0	0.00	4	86.28	86.50	-4	307	-1.30%
2023/11/03	2	85.00	0	0.00	84.50	2	302	0.66%
2023/11/01	1	86.50	1	87.00	86.00	0	297	0.00%
2023/10/31	2	88.35	3	87.40	86.30	-1	301	-0.33%
2023/10/30	4	90.88	3	89.37	89.10	1	307	0.33%
2023/10/27	2	85.50	3	84.87	86.40	-1	276	-0.36%
2023/10/26	5	84.08	0	0.00	83.30	5	261	1.91%
2023/10/19	1	81.90	0	0.00	82.00	1	267	0.37%
2023/10/04	2	79.00	0	0.00	80.50	2	427	0.47%
2023/09/28	0	0.00	1	82.80	83.40	-1	472	-0.21%
2023/08/17	0	0.00	1	82.00	84.20	-1	788	-0.13%
2023/08/15	1	82.20	0	0.00	81.80	1	781	0.13%
2023/08/14	0	0.00	1	82.20	82.90	-1	777	-0.13%
2023/08/10	1	90.00	0	0.00	90.00	1	756	0.13%
2023/08/04	1	96.70	1	99.10	99.90	0	733	0.00%
2023/08/02	1	102.00	1	104.00	99.10	0	726	0.00%
2023/07/28	0	0.00	1	104.50	103.00	-1	703	-0.14%
2023/07/27	1	103.00	0.1	103.00	102.00	1	699	0.14%
2023/07/19	1	105.00	1	101.00	102.00	0	670	0.00%
2023/07/18	1	111.69	0	0.00	109.00	1	643	0.16%
2023/07/17	2	116.25	3	115.33	117.00	-1	619	-0.16%
2023/07/13	2	108.75	1	108.50	108.00	1	569	0.18%
2023/07/11	1	109.50	0	0.00	106.50	1	551	0.18%
2023/07/10	1	110.50	1	110.00	111.00	0	537	0.00%
2023/07/07	0	0.00	2	112.50	112.00	-2	531	-0.38%
2023/07/05	1	105.00	3	108.83	107.50	-2	498	-0.40%
2023/07/04	1	106.00	0	0.00	108.50	1	480	0.21%
2023/07/03	2	107.00	0	0.00	108.00	2	468	0.43%
2023/06/30	1	102.50	1	104.00	107.00	0	468	0.00%
2023/06/29	1	108.00	0	0.00	102.50	1	473	0.21%
2023/06/28	0	0.00	1	103.50	102.50	-1	448	-0.22%
2023/06/27	1	102.50	1	106.00	101.50	0	446	0.00%
2023/06/26	2	105.75	1	108.00	103.50	1	438	0.23%
2023/06/21	1	107.00	2	107.50	106.00	-1	433	-0.23%
2023/06/20	2	106.25	2	106.50	108.50	0	403	0.00%
2023/06/19	2	100.50	3	99.80	100.50	-1	366	-0.27%
2023/06/13	0	0.00	0	89.00	88.70	0	366	0.00%
2023/06/12	0	0.00	1	91.20	90.20	-1	365	-0.27%
2023/05/29	0	0.00	1	85.00	86.00	-1	362	-0.28%
2023/05/25	1	84.80	0	0.00	84.70	1	370	0.27%
2023/04/25	1	81.00	0	0.00	81.00	1	460	0.22%
2023/04/18	1	86.50	0	0.00	86.30	1	448	0.22%
2023/04/11	0	87.90	0	0.00	87.70	0	430	0.00%
2023/04/10	1	87.01	0	0.00	86.70	1	424	0.24%
2023/04/06	0	88.90	2	87.90	87.50	-2	420	-0.48%
2023/03/31	1	89.80	1	88.60	87.90	0	415	0.00%
2023/03/30	0	0.00	2	89.30	89.50	-2	403	-0.50%
2023/03/29	1	85.00	0	0.00	85.00	1	386	0.26%
2023/03/28	2	86.80	0	86.50	85.50	2	383	0.52%
2023/03/27	0	0.00	0	90.00	88.80	0	376	-0.01%
2023/03/24	1	89.80	0.1	90.50	89.90	0.9	373	0.24%
2023/03/22	1	95.00	0.1	92.30	93.00	1	352	0.27%
2023/03/21	1.2	94.30	1	92.40	90.70	0.2	324	0.06%
2023/03/20	1	85.40	1	85.80	88.40	0	276	0.00%
2023/03/06	0	0.00	1	80.50	80.50	-1	230	-0.43%
2023/02/17	0	79.80	0	0.00	79.60	0	198	0.00%
2023/02/03	0	0.00	1	71.50	70.70	-1	136	-0.73%
2023/02/02	1	71.90	0	0.00	70.60	1	132	0.76%
2023/01/09	1	64.20	0	0.00	64.20	1	121	0.82%
2022/12/23	0	65.80	0	0.00	62.90	0	127	0.00%
2022/11/07	0	0.00	1	60.20	60.20	-1	163	-0.61%
2022/11/03	1	59.50	0	0.00	59.50	1	166	0.60%
2022/08/30	0	0.00	5	80.20	79.90	-5	247	-2.02%
2022/08/26	0	0.00	2	80.30	80.30	-2	249	-0.80%
2022/08/22	1	80.00	0	0.00	79.60	1	250	0.40%
2022/08/19	1	79.40	0	0.00	79.80	1	248	0.40%
2022/08/18	1	80.60	1	81.10	81.00	0	242	0.00%
2022/07/05	1	85.80	0	0.00	87.10	1	426	0.23%
2022/06/17	0	0.00	1	99.40	99.10	-1	677	-0.15%
2022/06/13	1	103.50	0	0.00	103.50	1	675	0.15%
2022/06/02	1	105.50	0	0.00	105.50	1	684	0.15%
2022/05/04	2	115.25	2	115.00	114.00	0	635	0.00%
2022/04/22	0	0.00	1	114.00	113.00	-1	607	-0.16%
2022/04/20	0	116.25	0	0.00	114.50	0	590	0.00%
2022/04/14	1	114.50	1	115.50	116.00	0	555	0.00%
2022/04/13	0	0.00	1	114.50	115.50	-1	545	-0.18%
2022/04/12	0	0.00	1	115.00	115.50	-1	538	-0.19%
2022/04/11	3	118.50	1	118.50	117.00	2	525	0.38%
2022/04/08	1	121.50	1.1	120.92	117.50	-0.1	489	-0.02%
2022/04/07	2	118.00	2	116.02	115.00	0	463	0.00%
2022/04/06	3.1	119.20	2	118.50	119.00	1.1	447	0.25%
2022/04/01	6	112.67	6	112.75	116.50	0	393	0.00%
2022/03/31	4	111.00	3	112.00	112.00	1	266	0.38%
2022/03/25	2	103.25	0	0.00	103.00	2	362	0.55%
2022/03/23	2	106.75	2	107.00	106.50	0	350	0.00%
2022/03/21	1	99.70	1	100.50	100.50	0	335	0.00%
2022/03/18	0	0.00	1	96.70	96.60	-1	333	-0.30%
2022/03/07	1	101.00	0	0.00	101.00	1	316	0.32%
2022/03/04	1	105.00	0	0.00	104.50	1	336	0.30%
2022/03/01	0	0.00	1	105.00	106.00	-1	350	-0.29%
2022/02/24	1	105.00	0	0.00	104.50	1	352	0.28%
2022/02/18	0	0.00	1	113.02	113.00	-1	357	-0.29%
2022/02/17	0	114.50	0	0.00	113.50	0	363	0.01%
2022/01/18	0	0.00	1	113.50	112.50	-1	458	-0.22%
2022/01/12	1	111.50	0	0.00	112.00	1	463	0.22%
2022/01/04	1	114.50	0	0.00	115.00	1	458	0.22%
2022/01/03	1	116.50	1	115.50	115.50	0	459	0.00%
2021/12/22	1	119.00	1	120.00	121.00	0	452	0.00%
2021/12/21	2	119.75	1	119.50	121.00	1	386	0.26%
2021/12/07	0	0.00	1	110.00	110.50	-1	368	-0.27%
2021/11/18	1	115.50	0	0.00	115.00	1	376	0.27%
2021/11/16	1	116.50	0	0.00	118.00	1	397	0.25%
2021/11/12	1	117.00	0	0.00	114.00	1	471	0.21%
2021/11/11	2	119.00	0	0.00	118.50	2	482	0.41%
2021/11/01	1	129.50	0	128.50	129.00	1	530	0.18%
2021/10/29	0.5	128.67	0	0.00	132.50	0.5	529	0.10%
2021/10/28	0	127.50	1	125.61	131.00	-1	498	-0.20%
2021/10/08	8	116.75	8	116.13	116.00	0	587	0.00%
2021/10/04	0	0.00	1	112.00	112.00	-1	688	-0.15%
2021/09/30	0	0.00	1	118.50	119.00	-1	699	-0.14%
2021/09/29	1	117.50	0	0.00	119.00	1	703	0.14%
2021/09/17	0	0.00	1	123.00	122.00	-1	715	-0.14%
2021/09/16	0	0.00	3	121.50	121.00	-3	717	-0.42%
2021/09/06	1	121.50	1	120.00	118.00	0	722	0.00%
2021/08/30	0	0.00	1	117.00	116.50	-1	726	-0.14%
2021/08/27	1	117.00	1	116.00	117.00	0	726	0.00%
2021/08/26	2	120.50	0	0.00	118.50	2	723	0.28%
2021/08/19	1	119.50	1	124.00	120.50	0	713	0.00%
2021/08/18	8	118.63	9	117.44	119.50	-1	678	-0.15%
2021/08/17	1	109.00	4	111.00	109.00	-3	649	-0.46%
2021/08/06	0	0.00	1	144.00	144.50	-1	634	-0.16%
2021/08/05	0	0.00	1	145.50	145.50	-1	650	-0.15%
2021/08/04	1	149.50	0	0.00	147.00	1	692	0.14%
2021/08/02	1	151.50	0	0.00	151.50	1	761	0.13%
2021/07/26	0	0.00	1	169.00	168.50	-1	771	-0.13%
2021/07/22	0	0.00	1	167.00	166.00	-1	774	-0.13%
2021/07/21	1	166.50	0	0.00	165.50	1	783	0.13%
2021/07/20	1	168.00	0	0.00	168.00	1	788	0.13%
2021/07/16	0	0.00	2	168.50	168.00	-2	823	-0.24%
2021/07/14	1	175.50	4	173.13	168.00	-3	887	-0.34%
2021/07/13	1	170.00	6	167.08	171.50	-5	960	-0.52%
2021/07/12	0	0.00	1	161.50	161.00	-1	950	-0.11%
2021/07/09	1	161.00	0	0.00	161.00	1	955	0.10%
2021/07/08	1	161.50	0	0.00	161.50	1	966	0.10%
2021/07/07	2	161.75	0	0.00	161.50	2	972	0.21%
2021/07/06	1	167.00	0	0.00	166.00	1	977	0.10%
2021/07/01	0	0.00	2	165.00	164.50	-2	1,063	-0.19%
2021/06/30	0	0.00	1	164.50	164.00	-1	1,081	-0.09%
2021/06/24	1	167.00	3	166.33	165.50	-2	1,150	-0.17%
2021/06/18	1	162.00	0	0.00	162.00	1	1,211	0.08%
2021/06/11	1	160.00	0	0.00	160.50	1	1,361	0.07%
2021/06/09	0	0.00	1	161.00	160.00	-1	1,444	-0.07%
2021/06/08	2	159.75	0	0.00	159.50	2	1,453	0.14%
2021/06/07	2	161.00	1	160.50	160.50	1	1,454	0.07%
2021/06/03	0	0.00	1	168.00	167.00	-1	1,451	-0.07%
2021/06/01	1	166.50	0	0.00	166.50	1	1,443	0.07%
2021/05/28	1	166.00	0	0.00	165.00	1	1,441	0.07%
2021/05/27	1	164.00	0	0.00	166.50	1	1,437	0.07%
2021/05/26	0	0.00	3	165.67	166.00	-3	1,440	-0.21%
2021/05/19	1	158.50	1	159.00	159.50	0	1,461	0.00%
2021/05/18	0.5	158.93	0	0.00	160.00	0.5	1,487	0.03%
2021/05/17	1	152.50	2	155.50	153.50	-1	1,485	-0.07%
2021/05/14	3	162.67	0	0.00	163.00	3	1,474	0.20%
2021/05/13	1	165.00	0	0.00	164.50	1	1,464	0.07%
2021/05/12	3	162.67	0	0.00	165.00	3	1,449	0.21%
2021/05/10	0	0.00	3	169.00	169.00	-3	1,373	-0.22%
2021/05/05	2	153.50	0	0.00	153.00	2	1,321	0.15%
2021/05/03	0	0.00	1	159.50	159.00	-1	1,310	-0.08%
2021/04/28	1	164.50	0	0.00	165.00	1	1,328	0.08%
2021/04/23	2	167.00	2	169.00	169.00	0	1,320	0.00%
2021/04/21	2	175.25	0	0.00	172.50	2	1,294	0.15%
2021/04/19	0	180.50	5	181.70	177.00	-5	1,238	-0.40%
2021/04/16	1	167.50	0	0.00	172.50	1	1,151	0.09%
2021/04/14	2	161.00	0	0.00	161.00	2	1,196	0.17%
2021/04/13	3	165.00	0	0.00	164.00	3	1,278	0.23%
2021/04/12	3	166.00	0	0.00	165.50	3	1,279	0.23%
2021/04/09	4	173.13	0	0.00	170.00	4	1,270	0.31%
2021/04/01	1	174.50	0	0.00	174.00	1	1,257	0.08%
2021/03/31	0	0.00	1	172.00	173.00	-1	1,232	-0.08%
2021/03/30	0	171.00	0	0.00	170.00	0	1,224	0.00%
2021/03/29	0	0.00	1	175.00	171.50	-1	1,215	-0.08%
2021/03/26	0	0.00	2	171.00	171.00	-2	1,189	-0.17%
2021/03/25	2	170.75	2	168.75	168.50	0	1,169	0.00%
2021/03/22	0	0.00	1	165.00	166.00	-1	1,144	-0.09%
2021/03/19	1	161.50	1	161.50	161.50	0	1,152	0.00%
2021/03/17	1	169.00	1	167.00	169.50	0	1,098	0.00%
2021/03/16	1	163.00	1	165.00	163.00	0	1,033	0.00%
2021/03/15	6	164.17	6	164.42	162.50	0	1,022	0.00%
2021/03/03	0	0.00	1	151.50	152.00	-1	1,023	-0.10%
2021/02/26	3	155.50	3	154.83	154.50	0	1,060	0.00%
2021/02/23	0	0.00	2	156.00	155.50	-2	1,179	-0.17%
2021/02/22	0	0.00	1	153.00	155.00	-1	1,333	-0.07%
2021/02/19	2	150.25	0	0.00	150.50	2	1,375	0.15%
2021/02/18	0	0.00	4	141.50	155.00	-4	1,368	-0.29%
2021/02/17	0	0.00	1	143.00	142.00	-1	1,345	-0.07%
2021/02/05	1	144.50	0	0.00	143.00	1	1,338	0.07%
2021/02/02	0	0.00	1	150.50	149.50	-1	1,329	-0.08%
2021/01/26	1	154.50	1	153.50	153.00	0	1,357	0.00%
2021/01/18	0	0.00	1	162.00	164.50	-1	1,318	-0.08%
2021/01/15	1	160.50	0.2	163.00	160.00	0.8	1,303	0.06%
2021/01/13	1	163.00	0	0.00	162.50	1	1,290	0.08%
2021/01/11	2	165.00	1	161.50	166.00	1	1,273	0.08%
2021/01/08	1	174.00	237	174.43	172.50	-236	1,225	-19.27%	大賣/鉅額交易
2021/01/07	1	178.50	1	179.00	177.00	0	1,193	0.00%
2021/01/06	244	179.01	8	176.69	178.00	236	1,158	20.36%	大買/鉅額交易
2021/01/05	0.1	169.00	1	169.00	169.00	-0.9	1,075	-0.08%
2020/12/31	1	173.00	1	171.50	172.00	0	1,092	0.00%
2020/12/30	2.1	172.62	3	171.83	175.00	-0.9	1,056	-0.09%
2020/12/22	0	0.00	1	166.50	165.00	-1	1,004	-0.10%
2020/12/21	1	163.50	0	0.00	166.00	1	1,007	0.10%
2020/12/11	1	166.50	0	0.00	166.50	1	1,033	0.10%
2020/12/10	1	169.00	0	0.00	168.50	1	1,043	0.10%
2020/12/04	1	172.50	0	0.00	170.50	1	1,056	0.09%
2020/12/03	0	0.00	1	173.50	171.50	-1	1,061	-0.09%
2020/11/24	1	184.50	1	181.50	179.00	0	1,090	0.00%
2020/11/23	0	0.00	3	183.50	183.00	-3	1,072	-0.28%
2020/11/20	3	183.00	1	180.50	181.00	2	1,046	0.19%
2020/11/19	3	181.17	2	181.00	183.00	1	980	0.10%
2020/11/18	6	170.00	8	168.75	171.00	-2	823	-0.24%
2020/11/17	2	161.00	2	163.00	161.00	0	779	0.00%
2020/11/16	1	161.50	2	162.75	162.00	-1	811	-0.12%
2020/11/09	1	159.00	0	0.00	160.00	1	878	0.11%
2020/11/02	1	147.50	2	148.00	148.00	-1	944	-0.11%
2020/10/30	1	157.50	1	156.50	155.00	0	940	0.00%
2020/10/29	2	158.00	2	157.50	157.50	0	944	0.00%
2020/10/26	1	162.50	0	0.00	161.50	1	997	0.10%
2020/10/21	2	160.50	3	161.17	163.00	-1	1,057	-0.09%
2020/10/20	2	159.50	0	0.00	159.00	2	1,089	0.18%
2020/10/12	1	162.50	0	0.00	162.50	1	1,259	0.08%
2020/10/08	4	166.63	2	165.50	166.00	2	1,260	0.16%
2020/09/30	1	165.00	1	167.50	168.00	0	1,373	0.00%
2020/09/23	5	179.30	6	177.08	176.50	-1	1,816	-0.06%
2020/09/22	1	175.00	1	175.00	175.00	0	1,829	0.00%
2020/09/17	0	0.00	1	178.00	177.50	-1	1,878	-0.05%
2020/09/16	1	179.50	1	179.50	178.50	0	1,880	0.00%
2020/09/15	0	0.00	1	176.00	176.50	-1	1,873	-0.05%
2020/09/10	1	174.50	1	175.50	172.00	0	1,995	0.00%
2020/09/09	0	0.00	2	170.00	171.00	-2	1,998	-0.10%
2020/09/08	5	170.90	0	0.00	170.50	5	2,012	0.25%
2020/09/07	2	174.00	15	172.40	175.00	-13	2,017	-0.64%
2020/09/04	1	163.00	0	0.00	163.50	1	1,992	0.05%
2020/09/03	1	162.50	1	162.50	166.50	0	2,005	0.00%
2020/09/02	1	163.50	1	164.00	162.00	0	2,028	0.00%
2020/09/01	2	163.25	1	163.00	164.00	1	2,087	0.05%
2020/08/27	1	167.00	2	170.00	166.50	-1	2,418	-0.04%
2020/08/26	1	171.00	0	0.00	170.00	1	2,441	0.04%
2020/08/25	1	168.00	0	0.00	170.00	1	2,467	0.04%
2020/08/24	0	0.00	1	167.00	167.00	-1	2,474	-0.04%
2020/08/21	1	164.50	0	0.00	166.00	1	2,510	0.04%
2020/08/20	11	164.45	10	168.20	162.00	1	2,525	0.04%
2020/08/19	2	171.00	0	0.00	167.50	2	2,541	0.08%
2020/08/17	2	178.00	0	0.00	178.00	2	2,663	0.08%
2020/08/14	0	181.00	0	0.00	180.50	0	2,690	0.00%
2020/08/13	1	179.50	1	177.00	177.00	0	2,785	0.00%
2020/08/12	0	0.00	20	175.00	177.50	-20	2,936	-0.68%
2020/08/11	3	183.00	0	0.00	183.00	3	2,941	0.10%
2020/08/10	2	190.50	2	189.50	189.50	0	2,957	0.00%
2020/08/05	0	0.00	1	190.00	190.00	-1	3,047	-0.03%
2020/08/04	0	0.00	1	186.00	186.00	-1	3,071	-0.03%
2020/08/03	5	186.40	1	186.50	186.00	4	3,175	0.13%
2020/07/31	1	195.00	3	195.00	195.00	-2	3,242	-0.06%
2020/07/30	0	0.00	3	196.00	196.00	-3	3,406	-0.09%
2020/07/28	1	195.50	1	195.00	192.50	0	3,481	0.00%
2020/07/27	2	196.50	1	197.00	196.50	1	3,587	0.03%
2020/07/24	1	197.50	0	0.00	198.00	1	3,851	0.03%
2020/07/23	0	0.00	3	202.50	202.00	-3	4,023	-0.07%
2020/07/22	3	205.17	7	204.36	201.00	-4	4,052	-0.10%
2020/07/21	5	199.70	3	199.00	199.00	2	4,075	0.05%
2020/07/20	1	196.50	2	197.00	199.00	-1	4,103	-0.02%
2020/07/17	2	198.75	0	0.00	196.50	2	4,127	0.05%
2020/07/13	1	197.00	0	0.00	198.50	1	4,364	0.02%
2020/07/10	0	0.00	2	193.25	192.50	-2	4,382	-0.05%
2020/07/09	2	198.00	0	0.00	196.00	2	4,382	0.05%
2020/07/08	6	200.17	2	199.50	200.00	4	4,358	0.09%
2020/07/07	30	209.98	21	210.24	205.00	9	4,328	0.21%
2020/07/06	3	203.17	5	201.60	201.50	-2	4,197	-0.05%
2020/07/03	4	198.13	1	200.50	197.00	3	4,211	0.07%
2020/07/02	1	195.50	2	196.00	196.00	-1	4,231	-0.02%
2020/07/01	1	196.50	1	196.00	196.00	0	4,278	0.00%
2020/06/29	2	192.50	0	0.00	192.00	2	4,325	0.05%
2020/06/24	2	197.50	2	195.25	195.00	0	4,347	0.00%
2020/06/23	1	194.50	1	194.00	193.00	0	4,385	0.00%
2020/06/19	1	201.00	4	198.63	196.00	-3	4,510	-0.07%
2020/06/18	1	194.00	0	0.00	193.00	1	4,478	0.02%
2020/06/17	2	192.50	0	0.00	192.00	2	4,551	0.04%
2020/06/16	0	0.00	1	192.00	194.00	-1	4,578	-0.02%
2020/06/15	0	0.00	2	190.50	188.00	-2	4,691	-0.04%
2020/06/12	0	0.00	1	181.00	188.00	-1	4,730	-0.02%
2020/06/11	2	188.75	0	0.00	187.50	2	4,771	0.04%
2020/06/09	1	193.00	2	194.00	192.00	-1	4,806	-0.02%
2020/06/08	3	201.50	0	0.00	195.00	3	4,822	0.06%
2020/06/05	26	206.04	9	204.78	199.00	17	4,768	0.36%
2020/06/04	1	193.00	2	192.00	193.50	-1	4,510	-0.02%
2020/06/03	2	191.00	0	0.00	191.00	2	4,490	0.04%
2020/06/02	0	0.00	3	191.50	190.50	-3	4,473	-0.07%
2020/06/01	6	189.33	4	189.63	189.50	2	4,458	0.04%
2020/05/29	0	0.00	3	185.33	185.00	-3	4,457	-0.07%
2020/05/28	14	190.32	12	190.50	186.00	2	4,463	0.04%
2020/05/27	7	189.07	8	189.69	190.00	-1	4,451	-0.02%
2020/05/26	7	190.71	6	191.33	189.00	1	4,448	0.02%
2020/05/25	5	191.90	6	191.50	191.50	-1	4,423	-0.02%
2020/05/22	4	190.88	2	191.00	188.00	2	4,368	0.05%
2020/05/21	2	189.00	1	188.50	189.00	1	4,323	0.02%
2020/05/20	11	192.27	10	190.15	188.50	1	4,374	0.02%
2020/05/19	4	186.25	4	190.50	193.00	0	4,323	0.00%
2020/05/18	1	180.50	1	182.00	180.00	0	4,171	0.00%
2020/05/15	1	175.50	1	177.00	180.00	0	4,150	0.00%
2020/05/12	4	186.25	6	185.25	183.00	-2	4,118	-0.05%
2020/05/11	6	187.33	2	187.00	188.00	4	4,128	0.10%
2020/05/08	2	188.25	0	0.00	185.50	2	4,143	0.05%
2020/05/07	3	193.50	1	195.00	193.50	2	4,060	0.05%
2020/05/06	5	193.90	16	193.41	196.50	-11	4,082	-0.27%
2020/05/05	12	187.33	6	187.50	188.50	6	3,916	0.15%
2020/05/04	5	186.10	1	187.00	186.50	4	3,893	0.10%
2020/04/30	10	191.10	12	192.29	191.50	-2	3,876	-0.05%
2020/04/29	13	188.19	13	187.46	190.00	0	3,783	0.00%
2020/04/28	10	175.65	10	174.95	179.50	0	3,582	0.00%
2020/04/27	3	164.00	3	163.83	163.50	0	3,408	0.00%
2020/04/24	10	162.45	8	162.06	164.50	2	3,356	0.06%
2020/04/23	1	164.00	3	165.17	166.00	-2	3,265	-0.06%
2020/04/22	2	162.00	0	0.00	164.00	2	3,218	0.06%
2020/04/21	0	0.00	3	164.17	161.50	-3	3,211	-0.09%
2020/04/20	4	158.38	3	161.83	166.00	1	3,165	0.03%
2020/04/17	3	167.17	5	161.90	161.00	-2	3,081	-0.06%
2020/04/16	3	165.50	1	165.00	165.00	2	3,021	0.07%
2020/04/15	3	170.17	2	169.75	168.50	1	2,975	0.03%
2020/04/14	1	167.50	1	168.00	167.00	0	2,944	0.00%
2020/04/13	1	167.00	1	168.50	163.50	0	2,963	0.00%
2020/04/10	1	164.50	3	164.50	166.50	-2	2,952	-0.07%
2020/04/09	4	166.38	2	170.25	164.50	2	2,947	0.07%
2020/04/08	2	162.75	2	167.50	167.00	0	2,873	0.00%
2020/04/07	5	162.90	4	163.63	164.00	1	2,790	0.04%
2020/04/06	4	150.63	7	153.57	160.00	-3	2,725	-0.11%
2020/04/01	3	146.33	4	147.75	150.00	-1	2,669	-0.04%
2020/03/31	2	147.25	3	150.17	148.00	-1	2,639	-0.04%
2020/03/27	3	153.33	1	151.50	147.50	2	2,581	0.08%
2020/03/26	1	148.00	2	149.75	150.50	-1	2,547	-0.04%
2020/03/25	5	150.10	1	150.00	149.50	4	2,551	0.16%
2020/03/24	1	140.50	13	144.15	142.50	-12	2,627	-0.46%
2020/03/23	5	132.30	4	132.50	134.00	1	2,565	0.04%
2020/03/19	11	127.27	1	123.50	121.50	10	2,492	0.40%
2020/03/18	15	137.57	7	134.29	129.00	8	2,401	0.33%
2020/03/17	5	140.80	0	0.00	134.00	5	2,422	0.21%
2020/03/16	2	152.50	1	149.00	148.50	1	2,390	0.04%
2020/03/13	1	163.00	4	163.13	164.50	-3	2,374	-0.13%
2020/03/12	6	184.83	3	184.67	181.00	3	2,423	0.12%
2020/03/09	0	0.00	1	206.50	202.00	-1	2,472	-0.04%
2020/03/05	1	212.50	2	212.75	214.50	-1	2,547	-0.04%
2020/03/04	1	204.00	2	205.75	208.50	-1	2,562	-0.04%
2020/03/03	2	215.00	0	0.00	213.50	2	2,573	0.08%
2020/03/02	4	204.75	0	0.00	210.50	4	2,584	0.15%
2020/02/27	2	222.75	3	220.00	215.00	-1	2,584	-0.04%
2020/02/26	1	222.00	0	0.00	221.00	1	2,608	0.04%
2020/02/25	2	228.00	0	0.00	229.00	2	2,675	0.07%
2020/02/24	2	230.00	1	230.50	229.50	1	2,776	0.04%
2020/02/21	3	234.83	3	237.00	237.00	0	2,832	0.00%
2020/02/20	7	230.93	9	230.89	229.50	-2	2,791	-0.07%
2020/02/19	1	222.50	4	223.38	223.50	-3	2,809	-0.11%
2020/02/18	0	0.00	4	223.00	221.00	-4	2,833	-0.14%
2020/02/14	3	227.50	1	227.50	228.00	2	2,965	0.07%
2020/02/13	4	229.25	4	230.00	228.50	0	2,986	0.00%
2020/02/12	10	223.65	11	223.55	223.00	-1	3,012	-0.03%
2020/02/11	4	216.75	4	218.38	220.00	0	3,088	0.00%
2020/02/10	1	211.50	0	0.00	210.00	1	3,246	0.03%
2020/02/07	8	217.44	5	213.60	211.00	3	3,270	0.09%
2020/02/06	3	208.33	3	208.33	209.00	0	3,222	0.00%
2020/02/05	0	0.00	10	207.50	203.00	-10	3,302	-0.30%
2020/02/04	3	204.00	3	204.17	207.00	0	3,451	0.00%
2020/02/03	12	196.04	1	188.00	197.00	11	3,645	0.30%
2020/01/31	2	198.50	5	200.00	200.00	-3	3,682	-0.08%
2020/01/30	3	217.00	3	219.17	211.50	0	3,665	0.00%
2020/01/20	1	234.00	0	0.00	235.00	1	3,706	0.03%
2020/01/16	1	232.50	2	234.00	234.50	-1	3,923	-0.03%
2020/01/15	6	231.58	4	231.75	231.50	2	3,991	0.05%
2020/01/14	3	238.17	2	239.00	237.00	1	4,055	0.02%
2020/01/10	1	232.00	0	0.00	229.00	1	4,118	0.02%
2020/01/09	1	236.00	1	233.50	232.00	0	4,172	0.00%
2020/01/08	1	235.50	1	236.50	233.50	0	4,195	0.00%
2020/01/07	6	239.08	6	238.58	236.50	0	4,343	0.00%
2020/01/06	2	235.00	0	0.00	233.50	2	4,316	0.05%
2020/01/03	4	243.13	3	241.33	237.00	1	4,342	0.02%
2020/01/02	2	240.00	7	240.57	241.00	-5	4,412	-0.11%
2019/12/31	5	237.40	2	236.50	236.50	3	4,436	0.07%
2019/12/30	1	241.50	2	240.00	239.50	-1	4,491	-0.02%
2019/12/27	2	241.00	4	240.25	239.50	-2	4,509	-0.04%
2019/12/26	4	238.25	7	237.93	237.50	-3	4,502	-0.07%
2019/12/25	0	0.00	6	237.00	235.50	-6	4,519	-0.13%
2019/12/24	0	0.00	12	234.50	235.50	-12	4,608	-0.26%
2019/12/23	19	232.74	10	235.30	230.50	9	4,634	0.19%
2019/12/20	72	239.86	31	241.37	236.50	41	4,691	0.87%
2019/12/19	37	248.27	35	249.80	245.50	2	4,644	0.04%
2019/12/18	10	239.25	7	240.86	240.50	3	4,488	0.07%
2019/12/17	26	239.29	21	240.55	238.50	5	4,512	0.11%
2019/12/16	15	235.93	31	236.40	236.50	-16	4,525	-0.35%
2019/12/13	27	239.20	10	240.60	236.00	17	4,526	0.38%
2019/12/12	31	243.76	32	244.78	243.00	-1	4,504	-0.02%
2019/12/11	18	238.61	18	239.75	240.00	0	4,472	0.00%
2019/12/10	19	239.45	16	240.31	239.00	3	4,477	0.07%
2019/12/09	15	239.33	24	238.67	241.00	-9	4,472	-0.20%
2019/12/06	30	235.68	31	236.32	234.00	-1	4,426	-0.02%
2019/12/05	23	233.00	26	232.87	232.50	-3	4,433	-0.07%
2019/12/04	33	229.02	31	230.68	228.50	2	4,492	0.04%
2019/12/03	73	233.59	98	227.20	232.00	-25	4,592	-0.54%
2019/12/02	12	226.29	16	228.78	225.00	-4	4,607	-0.09%
2019/11/29	50	232.92	11	233.18	232.00	39	4,670	0.84%
2019/11/28	22	237.48	36	238.79	236.00	-14	4,776	-0.29%
2019/11/27	2	235.25	6	238.08	238.50	-4	4,789	-0.08%
2019/11/26	21	235.38	43	236.20	235.00	-22	4,796	-0.46%
2019/11/25	77	234.06	56	233.92	232.00	21	4,901	0.43%
2019/11/22	98	234.80	83	236.52	231.00	15	4,939	0.30%
2019/11/21	18	227.67	156	226.88	241.00	-138	4,893	-2.82%	大賣/鉅額交易
2019/11/20	79	226.44	53	225.04	221.50	26	4,826	0.54%
2019/11/19	46	232.34	26	232.92	232.50	20	4,775	0.42%
2019/11/18	119	234.43	95	235.66	236.00	24	4,782	0.50%	大買/
2019/11/15	51	241.93	2	241.50	242.00	49	4,769	1.03%
2019/11/14	25	245.68	15	247.67	245.00	10	4,851	0.21%
2019/11/13	61	243.47	143	244.92	247.00	-82	4,851	-1.69%	大賣/
2019/11/12	42	240.73	42	243.36	240.00	0	4,778	0.00%
2019/11/11	58	233.26	103	236.89	240.00	-45	4,828	-0.93%	大賣/
2019/11/08	59	240.36	60	242.29	238.00	-1	4,792	-0.02%
2019/11/07	113	251.98	27	247.07	242.00	86	4,731	1.82%	大買/
2019/11/06	31	266.27	5	267.50	265.00	26	4,587	0.57%
2019/11/05	4	267.75	35	268.13	271.00	-31	4,667	-0.66%
2019/11/04	39	264.74	51	267.68	265.00	-12	4,659	-0.26%
2019/11/01	29	266.48	25	267.84	263.50	4	4,595	0.09%
2019/10/31	44	282.90	7	280.50	274.50	37	4,467	0.83%
2019/10/30	21	297.62	8	297.63	296.50	13	4,273	0.30%
2019/10/29	11	308.86	8	307.00	304.00	3	4,261	0.07%
2019/10/28	5	306.00	7	307.71	312.00	-2	4,227	-0.05%
2019/10/25	3	307.50	1	310.00	309.00	2	4,174	0.05%
2019/10/24	7	307.86	11	311.09	314.00	-4	4,171	-0.10%
2019/10/23	6	291.75	12	295.25	299.50	-6	4,089	-0.15%
2019/10/22	16	294.56	6	293.33	290.00	10	4,089	0.24%
2019/10/21	7	290.79	12	291.88	293.50	-5	4,081	-0.12%
2019/10/18	6	287.17	9	287.44	289.00	-3	4,207	-0.07%
2019/10/17	8	285.13	9	287.39	289.50	-1	4,199	-0.02%
2019/10/16	1	280.00	0	0.00	279.00	1	4,172	0.02%
2019/10/15	15	289.33	15	291.20	285.50	0	4,213	0.00%
2019/10/14	4	279.13	1	277.50	277.50	3	4,193	0.07%
2019/10/09	4	279.75	4	279.38	275.50	0	4,285	0.00%
2019/10/08	7	276.50	8	281.38	279.00	-1	4,325	-0.02%
2019/10/04	3	277.17	3	274.67	273.50	0	4,449	0.00%
2019/10/03	3	266.17	3	264.33	273.50	0	4,416	0.00%
2019/10/02	2	271.50	2	270.00	270.00	0	4,421	0.00%
2019/10/01	4	268.00	4	268.75	272.00	0	4,478	0.00%
2019/09/27	5	271.60	5	271.60	265.00	0	4,499	0.00%
2019/09/26	2	285.75	2	284.00	282.50	0	4,466	0.00%
2019/09/25	7	284.07	6	285.83	286.00	1	4,524	0.02%
2019/09/24	0	0.00	1	279.00	280.00	-1	4,631	-0.02%
2019/09/23	2	281.75	0	0.00	280.00	2	4,801	0.04%
2019/09/20	1	283.50	0	0.00	284.50	1	4,832	0.02%
2019/09/19	6	283.08	2	278.25	283.50	4	4,849	0.08%
2019/09/17	1	274.00	1	279.00	278.00	0	4,900	0.00%
2019/09/16	5	279.50	4.2	276.24	276.00	0.9	4,943	0.02%
2019/09/12	4	282.75	4	281.50	285.00	0	4,967	0.00%
2019/09/11	0	0.00	1	279.00	282.00	-1	5,070	-0.02%
2019/09/10	3	274.83	3.3	275.15	278.00	-0.3	5,102	0.00%
2019/09/09	3	280.00	2	279.00	279.50	1	5,137	0.02%
2019/09/06	16	277.47	18.1	277.37	280.00	-2.1	5,121	-0.04%
2019/09/05	7	287.71	4	286.00	285.00	3	5,105	0.06%
2019/09/04	4	286.25	4	288.75	290.00	0	5,057	0.00%
2019/09/03	3	284.33	2	284.25	287.00	1	5,106	0.02%
2019/09/02	12	276.46	14	274.82	281.00	-2	5,146	-0.04%
2019/08/30	1	268.50	1	266.50	266.50	0	5,125	0.00%
2019/08/29	2	266.50	1	267.50	265.00	1	5,219	0.02%
2019/08/28	11	268.55	12	268.75	269.00	-1	5,299	-0.02%
2019/08/27	1	253.50	1	258.00	262.50	0	5,312	0.00%
2019/08/26	1	251.50	1	251.50	249.50	0	5,447	0.00%
2019/08/23	2.1	258.32	1	260.50	261.00	1.1	5,519	0.02%
2019/08/22	2	258.50	3	258.50	258.50	-1	5,564	-0.02%
2019/08/21	3.1	253.11	3	254.83	256.50	0.1	5,700	0.00%
2019/08/20	7	253.79	4	255.38	251.00	3	5,910	0.05%
2019/08/19	13.1	254.50	18	254.22	254.50	-5	6,017	-0.08%
2019/08/16	1.1	245.02	2	245.50	245.50	-1	6,044	-0.02%
2019/08/15	1.2	244.25	4	240.63	244.50	-2.8	6,130	-0.05%
2019/08/14	6	240.92	6	243.17	240.00	0	6,231	0.00%
2019/08/13	2	235.00	6	235.92	235.00	-4	6,284	-0.06%
2019/08/12	9	233.17	11	234.77	235.00	-2	6,411	-0.03%
2019/08/08	4	227.13	9	225.22	230.00	-5	6,462	-0.08%
2019/08/07	15	222.47	25	222.82	220.00	-10	6,611	-0.15%
2019/08/06	2	208.50	4	208.13	210.50	-2	6,693	-0.03%
2019/08/05	6	215.08	0	0.00	212.00	6	6,778	0.09%
2019/07/31	14	214.64	21	216.31	223.00	-7	7,175	-0.10%
2019/07/30	8	219.31	3	221.00	217.50	5	7,209	0.07%
2019/07/29	2	222.00	1	223.00	222.00	1	7,254	0.01%
2019/07/26	4	221.25	20	220.45	222.00	-16	7,360	-0.22%
2019/07/25	9	218.50	9	219.50	218.50	0	7,387	0.00%
2019/07/24	8	221.94	5	222.70	223.50	3	7,469	0.04%
2019/07/23	22	224.05	12	224.25	227.00	10	7,558	0.13%
2019/07/22	31	222.53	30	222.42	219.50	1	7,585	0.01%
2019/07/19	3	235.17	6	235.08	235.00	-3	7,469	-0.04%
2019/07/18	3	236.83	7	236.00	234.00	-4	7,522	-0.05%
2019/07/17	4	233.63	13	236.38	234.00	-9	7,585	-0.12%
2019/07/16	26	238.52	12.1	239.85	241.50	13.9	7,621	0.18%
2019/07/15	10	248.69	9	249.17	247.00	1	7,583	0.01%
2019/07/12	12	248.08	8	249.25	249.00	4	7,551	0.05%
2019/07/11	27.1	246.64	29	246.98	250.00	-1.9	7,537	-0.03%
2019/07/10	23	237.76	20	234.75	235.00	3	7,471	0.04%
2019/07/09	5	243.00	6	239.50	239.00	-1	7,501	-0.01%
2019/07/08	5	242.20	5	243.40	243.50	0	7,579	0.00%
2019/07/05	4	244.25	5	242.40	242.00	-1	7,622	-0.01%
2019/07/04	1	248.00	0	0.00	250.50	1	7,672	0.01%
2019/07/03	9	252.61	6	250.33	248.00	3	7,733	0.04%
2019/07/02	5	254.80	6	256.75	248.00	-1	7,831	-0.01%
2019/07/01	12	250.58	10	252.40	253.00	2	7,872	0.03%
2019/06/28	10	242.65	13	242.88	242.50	-3	7,917	-0.04%
2019/06/27	1	233.50	0	0.00	232.50	1	7,886	0.01%
2019/06/26	4	232.50	0	0.00	232.50	4	7,910	0.05%
2019/06/25	4	232.75	5	232.90	229.00	-1	7,972	-0.01%
2019/06/24	1	238.50	1	233.50	238.50	0	8,121	0.00%
2019/06/21	8	242.31	6	243.42	235.50	2	8,232	0.02%
2019/06/20	7	243.79	5	243.90	241.50	2	8,222	0.02%
2019/06/19	21	247.24	7	245.93	242.50	14	8,222	0.17%
2019/06/18	5	243.70	4	243.25	243.00	1	8,163	0.01%
2019/06/17	5	238.00	5	240.10	243.00	0	8,214	0.00%
2019/06/13	3	237.17	5	239.30	240.50	-2	8,470	-0.02%
2019/06/12	4	242.75	2	243.50	240.00	2	8,746	0.02%
2019/06/11	10	244.75	81	244.58	244.50	-71	8,819	-0.81%
2019/06/10	11	239.14	10	240.95	242.00	1	8,819	0.01%
2019/06/06	3	228.50	7	231.93	235.50	-4	8,777	-0.05%
2019/06/05	9	233.00	20	234.88	227.00	-11	8,750	-0.13%
2019/06/04	8	232.94	9	231.83	232.00	-1	8,718	-0.01%
2019/06/03	10	230.05	22	226.89	232.00	-12	8,800	-0.14%
2019/05/31	9	222.61	20	223.33	226.00	-11	8,804	-0.12%
2019/05/30	9	213.56	6	213.17	213.50	3	8,684	0.03%
2019/05/29	21	210.60	34	209.62	212.50	-13	8,725	-0.15%
2019/05/28	10	211.55	18	212.25	211.00	-8	8,791	-0.09%
2019/05/27	46	208.79	12	208.08	207.00	34	8,780	0.39%
2019/05/24	8	232.19	17	238.00	218.00	-9	8,745	-0.10%
2019/05/23	23	234.09	13	231.73	235.50	10	8,836	0.11%
2019/05/22	10	235.65	6	235.08	232.00	4	8,785	0.05%
2019/05/21	5	230.80	7	233.00	236.00	-2	8,790	-0.02%
2019/05/20	17	222.88	16	225.38	234.00	1	8,744	0.01%
2019/05/17	15	239.60	13	239.15	228.00	2	8,717	0.02%
2019/05/16	9	248.50	8	247.25	244.00	1	8,747	0.01%
2019/05/15	15	248.23	9	249.89	246.50	6	8,841	0.07%
2019/05/14	17	240.79	16	243.28	252.00	1	8,826	0.01%
2019/05/13	9	233.22	13	232.92	239.00	-4	8,783	-0.05%
2019/05/10	20	233.20	19	232.26	227.50	1	8,843	0.01%
2019/05/09	21	250.10	17	250.06	240.00	4	8,825	0.05%
2019/05/08	17	255.35	18	257.50	259.50	-1	8,744	-0.01%
2019/05/07	15	260.77	14	260.36	260.00	1	8,745	0.01%
2019/05/06	15	252.77	16	252.97	254.00	-1	8,780	-0.01%
2019/05/03	27	259.20	26	258.63	261.50	1	8,796	0.01%
2019/05/02	21	253.40	16	255.13	255.00	5	8,886	0.06%
2019/04/30	23	251.22	38	251.14	259.00	-15	8,967	-0.17%
2019/04/29	27	265.63	4	254.63	249.50	23	8,959	0.26%
2019/04/26	18	277.69	30	278.47	277.00	-12	8,970	-0.13%
2019/04/25	7	271.36	5	272.50	275.00	2	9,071	0.02%
2019/04/24	16	278.13	9	278.78	275.50	7	9,157	0.08%
2019/04/23	10	277.45	92	278.91	285.00	-82	9,240	-0.89%
2019/04/22	18	289.72	12	294.96	288.50	6	9,279	0.06%
2019/04/19	49	291.30	24	292.19	295.00	25	9,271	0.27%
2019/04/18	6	285.42	14	286.50	284.00	-8	9,290	-0.09%
2019/04/17	5	287.80	24	286.58	280.00	-19	9,419	-0.20%
2019/04/16	16	285.00	13	282.62	282.00	3	9,648	0.03%
2019/04/15	8	278.44	9	279.56	273.00	-1	9,694	-0.01%
2019/04/12	16	262.53	27	263.98	265.50	-11	9,791	-0.11%
2019/04/11	8	259.69	7	258.93	257.00	1	9,902	0.01%
2019/04/10	36	260.38	11	259.82	257.00	25	10,040	0.25%
2019/04/09	10	268.15	57	268.34	269.00	-47	10,176	-0.46%
2019/04/08	8	273.75	24	274.08	273.50	-16	10,374	-0.15%
2019/04/03	13	266.08	6	265.83	263.50	7	10,533	0.07%
2019/04/02	21	256.83	21	258.14	267.00	0	10,583	0.00%
2019/04/01	21	243.45	26	242.90	247.50	-5	10,473	-0.05%
2019/03/29	40	238.60	4	237.63	237.00	36	10,488	0.34%
2019/03/28	39	240.78	32	241.25	238.00	7	10,791	0.06%
2019/03/27	47	242.02	46	242.73	242.00	1	11,044	0.01%
2019/03/26	18	237.86	8	233.94	239.00	10	11,089	0.09%
2019/03/25	4	223.13	15	223.80	230.00	-11	11,210	-0.10%
2019/03/22	24	227.63	29	228.24	228.00	-5	11,171	-0.04%
2019/03/21	28	225.93	13	226.88	226.00	15	11,459	0.13%
2019/03/20	9	226.11	12	227.88	230.00	-3	11,664	-0.03%
2019/03/19	52	226.00	29	230.50	229.00	23	11,779	0.20%
2019/03/18	8	227.94	16	227.97	230.00	-8	11,796	-0.07%
2019/03/15	18	224.44	60	224.14	223.00	-42	12,036	-0.35%
2019/03/14	13	219.85	14	219.96	217.00	-1	11,887	-0.01%
2019/03/13	6	215.00	8	218.00	215.00	-2	11,950	-0.02%
2019/03/12	13	218.08	12	217.58	212.50	1	11,977	0.01%
2019/03/11	11	216.82	7	216.71	217.00	4	12,032	0.03%
2019/03/08	8	211.88	14	214.54	217.00	-6	12,102	-0.05%
2019/03/07	29	214.74	15	216.40	212.00	14	12,116	0.12%
2019/03/06	38	219.55	19	219.37	220.50	19	12,089	0.16%
2019/03/05	20	214.58	7	214.29	213.00	13	12,016	0.11%
2019/03/04	27	222.37	31	222.18	220.00	-4	12,086	-0.03%
2019/02/27	58	215.58	49	215.02	213.00	9	11,987	0.08%
2019/02/26	16	218.53	9	222.39	211.00	7	11,909	0.06%
2019/02/25	33	219.85	27	220.76	220.00	6	11,861	0.05%
2019/02/22	4	202.88	18	211.19	220.50	-14	11,823	-0.12%
2019/02/21	13	201.42	14	202.18	200.50	-1	11,629	-0.01%
2019/02/20	46	203.88	8	201.38	197.50	38	11,651	0.33%
2019/02/19	30	197.47	26	198.63	198.00	4	11,614	0.03%
2019/02/18	7	201.71	9	202.61	202.00	-2	11,589	-0.02%
2019/02/15	6	200.75	3	205.17	198.00	3	11,485	0.03%
2019/02/14	13	211.15	7	214.29	207.50	6	11,294	0.05%
2019/02/13	6	226.75	6	226.92	220.50	0	11,111	0.00%
2019/02/12	6	222.00	9	222.67	223.50	-3	10,921	-0.03%
2019/02/11	3	209.83	6	212.50	220.00	-3	10,777	-0.03%
2019/01/30	25	194.92	25	196.64	200.00	0	10,609	0.00%
2019/01/29	10	186.00	11	186.32	189.50	-1	10,427	-0.01%
2019/01/28	7	187.93	9	188.44	183.50	-2	10,354	-0.02%
2019/01/25	16	185.88	19	186.13	187.00	-3	10,319	-0.03%
2019/01/24	4	181.13	4	181.50	183.00	0	10,208	0.00%
2019/01/23	14	177.32	17	177.18	182.00	-3	10,139	-0.03%
2019/01/22	17	178.79	11	178.64	177.00	6	9,931	0.06%
2019/01/21	6	183.00	5	184.10	186.50	1	9,776	0.01%
2019/01/18	13	186.08	6	184.58	182.50	7	9,662	0.07%
2019/01/17	19	192.08	26	191.87	191.00	-7	9,516	-0.07%
2019/01/16	61	187.83	18	189.14	188.00	43	9,336	0.46%
2019/01/15	22	184.98	14	183.36	188.00	8	9,210	0.09%
2019/01/14	29	181.95	23	182.50	178.00	6	9,043	0.07%
2019/01/11	7	192.86	7	193.86	190.00	0	8,916	0.00%
2019/01/10	8	194.25	7	192.64	192.50	1	8,818	0.01%
2019/01/09	41	192.44	36	189.53	193.00	5	8,722	0.06%
2019/01/08	53	184.53	60	186.26	192.00	-7	8,552	-0.08%
2019/01/07	37	179.15	49	179.07	180.00	-12	8,280	-0.14%
2019/01/04	47	173.99	25	175.52	172.00	22	8,204	0.27%
2019/01/03	36	185.58	37	186.65	184.50	-1	7,999	-0.01%
2019/01/02	40	191.71	33	192.00	186.00	7	7,802	0.09%
2018/12/28	53	199.27	53	200.52	201.00	0	7,601	0.00%
2018/12/27	48	208.61	39	208.13	201.50	9	7,382	0.12%
2018/12/26	35	201.33	33	198.82	214.00	2	7,077	0.03%
2018/12/25	12	204.38	6	205.42	199.00	6	6,768	0.09%
2018/12/24	8	219.13	5	219.00	221.00	3	6,583	0.05%
2018/12/22	28	222.02	30.1	221.37	221.00	-2.1	6,461	-0.03%
2018/12/21	46	219.04	47	219.46	216.00	-1	6,299	-0.02%
2018/12/20	18	217.50	53	219.34	218.00	-35	5,940	-0.59%
2018/12/19	4	198.25	6	199.17	204.50	-2	5,594	-0.04%
2018/12/18	40	186.38	10	192.15	186.00	30	5,376	0.56%
2018/12/17	2	205.50	0	0.00	205.50	2	5,192	0.04%
2018/12/14	25	214.66	43	215.36	228.00	-18	5,292	-0.34%
2018/12/13	5	195.70	8	204.56	211.50	-3	4,955	-0.06%
2018/12/12	15.1	185.08	17	185.76	192.50	-1.9	4,703	-0.04%
2018/12/11	30	179.43	30	180.00	184.00	0	4,496	0.00%
2018/12/10	16	173.84	23	178.09	179.00	-7	4,288	-0.16%
2018/12/07	7	174.14	38	178.07	181.00	-31	3,934	-0.79%
2018/12/06	29	160.69	14	161.71	166.00	15	3,800	0.39%
2018/12/05	64	173.84	37	179.20	168.00	27	3,707	0.73%
2018/12/04	21	185.29	8	183.50	186.50	13	3,619	0.36%
2018/12/03	7	173.29	11	172.32	176.50	-4	3,522	-0.11%
2018/11/30	11	168.00	15	169.10	166.00	-4	3,427	-0.12%
2018/11/29	27	160.89	48	163.90	169.00	-21	3,367	-0.62%
2018/11/28	8	155.75	5	156.10	154.00	3	3,218	0.09%
2018/11/27	12	151.33	35	150.49	156.00	-23	3,175	-0.72%
2018/11/23	30	142.70	8	148.00	142.00	22	2,985	0.74%
2018/11/22	19	146.47	18	147.06	149.00	1	2,925	0.03%
2018/11/21	7	137.29	9	139.50	145.50	-2	2,828	-0.07%
2018/11/20	2	133.50	2	133.50	132.50	0	2,708	0.00%
2018/11/19	2	131.00	6	130.33	133.00	-4	2,689	-0.15%
2018/11/16	1	123.50	2	123.50	125.50	-1	2,604	-0.04%
2018/11/15	15	113.20	18	112.94	117.50	-3	2,548	-0.12%
2018/11/14	4	113.38	1	114.00	111.50	3	2,544	0.12%
2018/11/12	12	112.00	12	112.50	111.50	0	2,636	0.00%
2018/11/09	5	107.50	0	0.00	107.50	5	2,690	0.19%
2018/11/06	0	0.00	1	104.50	103.00	-1	2,757	-0.04%
2018/11/05	1	108.00	0	0.00	108.50	1	2,804	0.04%
2018/11/02	3	105.83	4	106.13	106.00	-1	2,823	-0.04%
2018/11/01	13	100.77	13	101.35	102.50	0	2,891	0.00%
2018/10/31	16	98.02	17	97.98	97.20	-1	2,880	-0.03%
2018/10/30	2	93.80	0	0.00	93.60	2	2,882	0.07%
2018/10/29	4	93.53	4	93.98	94.50	0	2,884	0.00%
2018/10/26	7	92.69	8	93.39	92.00	-1	2,890	-0.03%
2018/10/25	12	92.60	12	93.49	90.80	0	2,885	0.00%
2018/10/24	2	100.00	1	98.50	99.20	1	2,858	0.03%
2018/10/23	0	0.00	3	100.33	96.20	-3	2,848	-0.11%
2018/10/22	5	102.20	2	100.75	101.00	3	2,842	0.11%
2018/10/19	25	97.46	25	98.16	101.50	0	2,837	0.00%
2018/10/18	1	99.60	1	100.50	99.70	0	2,821	0.00%
2018/10/16	10	98.59	13	100.12	101.00	-3	2,816	-0.11%
2018/10/15	10	95.01	10	96.20	94.90	0	2,789	0.00%
2018/10/12	16	87.54	17	90.32	96.20	-1	2,795	-0.04%
2018/10/09	5	100.74	4	99.60	98.10	1	2,796	0.04%
2018/10/08	8	100.21	10	100.38	101.50	-2	2,790	-0.07%
2018/10/05	8	103.69	5	105.20	100.00	3	2,801	0.11%
2018/10/04	1	108.50	0	0.00	108.50	1	2,785	0.04%
2018/10/01	1	114.00	1	113.00	114.00	0	2,790	0.00%
2018/09/25	2	106.75	2	107.75	109.50	0	2,799	0.00%
2018/09/21	3	101.33	3	102.50	110.00	0	2,765	0.00%
2018/09/20	8	114.69	8	113.06	105.00	0	2,666	0.00%
2018/09/19	1	118.50	0	0.00	116.50	1	2,554	0.04%
2018/09/18	0	0.00	1	115.00	117.00	-1	2,543	-0.04%
2018/09/17	5	113.80	4	113.75	117.00	1	2,521	0.04%
2018/09/14	3	116.50	2	116.50	118.00	1	2,519	0.04%
2018/09/13	1	117.00	1	117.50	114.00	0	2,497	0.00%
2018/09/12	23	117.59	22	114.93	114.00	1	2,459	0.04%
2018/09/11	12	124.29	9	125.72	122.50	3	2,399	0.13%
2018/09/10	8	141.00	9	141.28	135.50	-1	2,303	-0.04%
2018/09/06	8	159.38	12	159.08	157.50	-4	2,210	-0.18%
2018/09/04	1	153.00	1	154.00	152.50	0	2,135	0.00%
2018/09/03	4	156.25	0	0.00	150.50	4	2,137	0.19%
2018/08/31	2	154.50	2	157.50	158.00	0	2,124	0.00%
2018/08/30	0	0.00	2	154.00	154.50	-2	2,178	-0.09%
2018/08/27	3	161.33	9	161.61	161.00	-6	2,208	-0.27%
2018/08/24	1	159.00	0	0.00	159.50	1	2,161	0.05%
2018/08/23	3	155.50	1	159.50	154.50	2	2,208	0.09%
2018/08/22	3	159.50	3	160.83	158.00	0	2,243	0.00%
2018/08/21	15	158.97	16	159.44	158.50	-1	2,249	-0.04%
2018/08/15	1	149.00	1	150.00	149.00	0	2,252	0.00%
2018/08/14	0	0.00	1	145.00	150.50	-1	2,257	-0.04%
2018/08/13	1	141.50	0	0.00	144.00	1	2,230	0.04%
2018/08/09	6	148.75	36	148.35	152.50	-30	2,164	-1.39%
2018/08/08	14	149.79	29	150.05	149.50	-15	2,113	-0.71%
2018/08/07	0	0.00	1	141.00	140.00	-1	2,020	-0.05%
2018/08/06	15	139.83	11	140.59	139.50	4	2,020	0.20%
2018/08/03	2	136.00	5	135.50	137.50	-3	2,014	-0.15%
2018/08/02	10	135.00	0	0.00	134.50	10	2,031	0.49%
2018/08/01	1	138.50	3	138.33	139.00	-2	2,023	-0.10%
2018/07/31	0	0.00	3	135.00	135.00	-3	2,009	-0.15%
2018/07/30	11	136.55	8	135.44	133.50	3	2,016	0.15%
2018/07/27	1	134.50	1	135.00	135.00	0	2,044	0.00%
2018/07/25	0	0.00	1	132.00	132.00	-1	2,150	-0.05%
2018/07/24	5	133.00	1	133.00	134.50	4	2,157	0.19%
2018/07/20	1	129.50	0	0.00	130.00	1	2,178	0.05%
2018/07/19	0	0.00	10	132.00	131.50	-10	2,196	-0.46%
2018/07/18	1	129.50	0	0.00	129.00	1	2,201	0.05%
2018/07/17	7	134.36	5	132.00	131.50	2	2,217	0.09%
2018/07/16	17	138.06	0	0.00	137.50	17	2,225	0.76%
2018/07/13	11	142.00	0	0.00	141.00	11	2,235	0.49%
2018/07/12	0	0.00	2	137.00	140.00	-2	2,275	-0.09%
2018/07/11	1	129.50	10	130.00	130.50	-9	2,314	-0.39%
2018/07/10	16	133.13	6	132.17	132.00	10	2,367	0.42%
2018/07/06	20	130.13	21	130.38	131.00	-1	2,391	-0.04%
2018/07/04	3	131.50	2	134.00	130.00	1	2,546	0.04%
2018/07/03	2	138.00	1	138.00	134.50	1	2,558	0.04%
2018/07/02	1	144.00	0	0.00	140.00	1	2,629	0.04%
2018/06/28	0	0.00	1	141.00	140.50	-1	2,625	-0.04%
2018/06/26	1	136.00	0	0.00	141.00	1	2,616	0.04%
2018/06/25	1	139.00	1	140.50	138.00	0	2,611	0.00%
2018/06/22	1	146.00	0	0.00	145.00	1	2,588	0.04%
2018/06/14	0	0.00	2	158.50	157.00	-2	2,560	-0.08%
2018/06/13	15	163.77	16	166.00	161.00	-1	2,567	-0.04%
2018/06/12	0	0.00	4	166.50	166.00	-4	2,564	-0.16%
2018/06/11	1	166.00	0	0.00	165.00	1	2,553	0.04%
2018/06/06	5	162.50	0	0.00	162.50	5	2,524	0.20%
2018/06/05	6	160.33	0	0.00	159.50	6	2,564	0.23%
2018/06/04	7	164.79	8	163.31	162.00	-1	2,568	-0.04%
2018/06/01	4	158.00	1	157.50	158.00	3	2,574	0.12%
2018/05/31	26	164.69	11	161.91	159.50	15	2,599	0.58%
2018/05/30	10	154.50	23	156.54	159.50	-13	2,540	-0.51%
2018/05/28	11	159.64	16	161.03	159.50	-5	2,463	-0.20%
2018/05/25	26	147.73	33	149.48	156.50	-7	2,379	-0.29%
2018/05/24	0	0.00	1	140.50	143.00	-1	2,247	-0.04%
2018/05/23	2	140.00	31	138.50	138.50	-29	2,264	-1.28%
2018/05/22	8	146.44	7	144.36	143.50	1	2,303	0.04%
2018/05/21	10	141.60	0	0.00	142.00	10	2,310	0.43%
2018/05/18	2	141.00	0	0.00	140.50	2	2,339	0.09%
2018/05/17	8	143.00	4	142.63	143.00	4	2,403	0.17%
2018/05/16	0	0.00	2	139.25	138.50	-2	2,556	-0.08%
2018/05/15	2	140.50	1	138.50	138.50	1	2,678	0.04%
2018/05/14	11	139.09	0	0.00	137.50	11	2,713	0.41%
2018/05/11	0	0.00	1	140.00	137.50	-1	2,750	-0.04%
2018/05/10	1	138.00	1	138.50	138.00	0	2,747	0.00%
2018/05/08	1	132.00	1	131.50	133.00	0	2,722	0.00%
2018/05/04	4	127.38	4	133.00	135.00	0	2,724	0.00%
2018/05/03	15	134.97	2	135.75	130.50	13	2,693	0.48%
2018/05/02	0	0.00	2	145.50	145.00	-2	2,656	-0.08%
2018/04/30	2	140.50	2	141.00	143.00	0	2,638	0.00%
2018/04/27	0	0.00	1	140.50	140.50	-1	2,627	-0.04%
2018/04/26	6	139.25	4	140.50	136.00	2	2,623	0.08%
2018/04/25	5	134.90	4	139.50	141.00	1	2,599	0.04%
2018/04/24	1	134.50	3	134.33	134.00	-2	2,587	-0.08%
2018/04/23	11	143.73	9	143.50	138.50	2	2,606	0.08%
2018/04/20	1	142.00	3	145.33	145.00	-2	2,562	-0.08%
2018/04/19	2	137.75	0	0.00	136.50	2	2,509	0.08%
2018/04/18	3	141.17	16	140.41	140.50	-13	2,509	-0.52%
2018/04/17	12	127.25	12	134.42	135.00	0	2,454	0.00%
2018/04/16	12	136.17	11	137.41	130.00	1	2,409	0.04%
2018/04/13	1	136.00	0	0.00	136.00	1	2,389	0.04%
2018/04/11	28	137.36	20	142.75	134.00	8	2,462	0.32%
2018/04/10	4	143.13	0	0.00	143.50	4	2,357	0.17%
2018/04/09	3	158.33	3	159.83	157.50	0	2,319	0.00%
2018/04/03	9	154.06	17	156.32	154.00	-8	2,298	-0.35%
2018/04/02	1	145.50	8	143.00	145.50	-7	2,236	-0.31%
2018/03/31	3	143.00	0	0.00	142.50	3	2,249	0.13%
2018/03/28	1	148.00	0	0.00	145.50	1	2,310	0.04%
2018/03/26	1	146.00	1	148.00	150.50	0	2,332	0.00%
2018/03/23	2	142.00	1	142.00	145.00	1	2,371	0.04%
2018/03/19	27	151.06	24	148.63	153.50	3	2,470	0.12%
2018/03/16	2	155.00	1	156.00	151.00	1	2,505	0.04%
2018/03/15	0	0.00	1	156.00	156.50	-1	2,563	-0.04%
2018/03/13	1	154.50	6	154.75	156.00	-5	2,720	-0.18%
2018/03/12	0	0.00	2	151.25	150.00	-2	2,817	-0.07%
2018/03/09	17	145.50	5	145.50	145.00	12	2,830	0.42%
2018/03/08	3	154.00	2	153.50	153.00	1	2,826	0.04%
2018/03/07	8	154.88	1	160.00	151.50	7	2,915	0.24%
2018/03/06	28	166.25	10	168.50	162.50	18	2,908	0.62%
2018/03/05	6	171.25	7	169.43	168.00	-1	2,937	-0.03%
2018/03/01	0	0.00	10	162.00	165.50	-10	3,029	-0.33%
2018/02/27	1	169.50	1	168.50	163.00	0	3,097	0.00%
2018/02/26	2	164.00	2	162.50	165.00	0	3,127	0.00%
2018/02/12	1	161.00	0	0.00	161.00	1	3,074	0.03%
2018/02/09	16	155.56	16	154.81	157.50	0	3,067	0.00%
2018/02/08	20	168.18	18	172.08	165.50	2	3,057	0.07%
2018/02/07	27	200.11	21	201.12	182.50	6	2,890	0.21%
2018/02/06	7	203.00	3	205.67	198.00	4	2,812	0.14%
2018/02/05	6	206.25	6	212.75	220.00	0	2,781	0.00%
2018/02/02	16	215.97	13	216.62	214.50	3	2,812	0.11%
2018/01/31	2	216.75	5	217.60	221.00	-3	2,901	-0.10%
2018/01/30	15	219.50	12	222.50	218.50	3	2,914	0.10%
2018/01/29	0	0.00	2	230.00	226.00	-2	2,920	-0.07%
2018/01/26	8	225.50	6	225.33	227.00	2	2,939	0.07%
2018/01/25	15	234.07	8	234.75	224.00	7	2,937	0.24%
2018/01/24	0	0.00	5	230.50	230.50	-5	2,902	-0.17%
2018/01/23	5	226.50	0	0.00	225.50	5	2,913	0.17%
2018/01/22	0	0.00	3	230.50	230.00	-3	2,954	-0.10%
2018/01/18	1	227.00	1	228.50	226.50	0	2,970	0.00%
2018/01/17	14	235.32	15	237.17	231.50	-1	2,955	-0.03%
2018/01/16	1	229.50	0	0.00	229.50	1	2,915	0.03%
2018/01/15	0	0.00	1	228.50	225.50	-1	2,920	-0.03%
2018/01/12	0	0.00	1	223.50	223.00	-1	2,961	-0.03%
2018/01/09	1	220.00	0	0.00	219.00	1	2,951	0.03%
2018/01/08	17	227.59	11	228.95	220.50	6	2,921	0.21%
2018/01/05	6	245.00	7	243.14	244.50	-1	2,843	-0.04%
2018/01/04	0	0.00	1	239.50	239.50	-1	2,843	-0.04%
2018/01/03	2	237.75	2	236.75	238.00	0	2,879	0.00%
2018/01/02	1	227.00	9	228.17	232.00	-8	2,861	-0.28%