可成 (2474)-日盛-新莊券商分點個股進出

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
220.0
漲跌
▼12.5
漲幅
-5.38%
成交量
7,312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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/06	2	187.25	0	0.00	186.50	2	2,225	0.09%
2023/03/23	0	0.00	1	189.00	189.50	-1	2,807	-0.04%
2023/03/22	1	188.50	1	188.50	189.00	0	2,863	0.00%
2023/03/21	0	0.00	1	188.00	188.00	-1	2,887	-0.03%
2023/03/17	0	0.00	1	187.50	187.50	-1	2,901	-0.03%
2023/03/07	0	0.00	10	188.00	187.00	-10	3,333	-0.30%
2023/03/03	0	0.00	3	189.00	188.00	-3	3,436	-0.09%
2023/02/24	1	184.50	11	183.68	184.50	-10	3,493	-0.29%
2023/02/20	0	0.00	1	189.50	190.00	-1	3,515	-0.03%
2023/02/10	0	0.00	2	188.25	188.00	-2	3,830	-0.05%
2023/02/09	0	0.00	1	186.00	186.00	-1	3,798	-0.03%
2023/02/08	1	185.00	0	0.00	185.00	1	3,800	0.03%
2023/02/06	0	0.00	1	187.00	186.50	-1	3,779	-0.03%
2023/02/02	0	0.00	1	185.00	185.00	-1	3,759	-0.03%
2023/02/01	2	184.50	2	185.50	185.50	0	3,735	0.00%
2023/01/03	0	0.00	1	170.50	170.50	-1	3,934	-0.03%
2022/12/29	1	168.00	1	169.00	169.00	0	3,959	0.00%
2022/12/27	0	0.00	1	170.00	169.00	-1	3,975	-0.03%
2022/12/22	0	0.00	1	172.00	172.00	-1	4,009	-0.02%
2022/12/21	3	165.67	0	0.00	167.00	3	3,936	0.08%
2022/12/20	10	170.80	1	168.00	168.50	9	3,839	0.23%
2022/12/14	0	0.00	10	175.00	175.50	-10	3,570	-0.28%
2022/12/09	0	0.00	6	173.00	173.50	-6	3,517	-0.17%
2022/12/05	0	0.00	0.3	176.50	176.00	-0.3	3,351	-0.01%
2022/12/02	1	177.50	0	0.00	176.50	1	3,300	0.03%
2022/12/01	6	179.00	0	0.00	177.00	6	3,222	0.19%
2022/11/30	0	0.00	1	185.00	183.00	-1	3,134	-0.03%
2022/11/22	1	179.00	0	0.00	179.50	1	3,159	0.03%
2022/11/18	5	183.50	0	0.00	184.00	5	3,098	0.16%
2022/11/15	0	0.00	3	187.33	187.50	-3	3,069	-0.10%
2022/11/14	0	0.00	2	184.00	184.50	-2	3,031	-0.07%
2022/11/10	0	0.00	2	179.25	180.00	-2	2,956	-0.07%
2022/10/19	1	171.00	0	0.00	170.50	1	2,819	0.04%
2022/10/18	0	0.00	1	171.00	171.00	-1	2,778	-0.04%
2022/10/17	1	169.50	1	167.50	170.50	0	2,786	0.00%
2022/10/13	1	168.50	0	0.00	168.50	1	2,804	0.04%
2022/10/11	0	0.00	0	170.00	169.50	0	2,813	0.00%
2022/10/04	1	170.00	1	172.00	172.00	0	2,836	0.00%
2022/09/30	0	0.00	1	171.00	172.50	-1	2,805	-0.04%
2022/09/29	0	170.50	0	0.00	171.00	0	2,792	0.00%
2022/09/23	0	170.50	4	172.00	171.50	-4	2,776	-0.14%
2022/09/21	1	171.50	1	172.00	172.00	0	2,742	0.00%
2022/09/20	0	0.00	1	176.00	176.00	-1	2,704	-0.04%
2022/09/16	0	0.00	1	173.50	172.50	-1	2,737	-0.04%
2022/09/15	0	0.00	1	174.00	173.00	-1	2,711	-0.04%
2022/09/12	0	0.00	1	171.50	171.50	-1	2,741	-0.04%
2022/09/08	1	166.50	1	169.00	169.00	0	2,759	0.00%
2022/09/07	1	165.00	0	0.00	166.00	1	2,761	0.04%
2022/09/06	1.1	169.33	0	0.00	164.50	1.1	2,749	0.04%
2022/09/05	1.1	171.41	0	0.00	169.50	1.1	2,714	0.04%
2022/09/02	1	181.00	4	182.75	181.00	-3	2,647	-0.11%
2022/08/31	0	0.00	1	185.50	185.50	-1	2,556	-0.04%
2022/08/29	1	179.50	1	182.00	181.00	0	2,450	0.00%
2022/08/26	0	0.00	1	182.50	183.00	-1	2,481	-0.04%
2022/08/25	1	181.00	0	0.00	180.50	1	2,548	0.04%
2022/08/24	1	181.00	3	181.17	180.50	-2	2,645	-0.08%
2022/08/19	0	0.00	2	179.00	178.00	-2	2,917	-0.07%
2022/08/18	1	176.00	0	0.00	178.00	1	2,968	0.03%
2022/08/17	1.1	177.93	0	0.00	176.50	1.1	3,071	0.03%
2022/08/16	1	177.00	1	176.50	177.50	0	3,111	0.00%
2022/08/15	2	173.75	2	175.50	175.00	0	3,122	0.00%
2022/08/11	2	177.50	2	176.00	176.00	0	3,165	0.00%
2022/08/10	13	178.65	14	175.68	175.50	-1	3,162	-0.03%
2022/08/09	8.1	176.72	10	178.40	179.50	-1.9	3,129	-0.06%
2022/08/05	1	170.00	2	170.50	170.50	-1	3,103	-0.03%
2022/08/02	1	167.00	2	168.25	168.00	-1	3,235	-0.03%
2022/07/27	2	170.00	3	171.00	172.00	-1	3,269	-0.03%
2022/07/26	1	165.50	1	166.00	166.00	0	3,234	0.00%
2022/07/21	0	0.00	1	167.50	169.00	-1	3,244	-0.03%
2022/07/20	1	166.00	1	169.00	166.00	0	3,220	0.00%
2022/07/18	0	0.00	1	169.50	170.00	-1	3,168	-0.03%
2022/07/15	2.1	168.50	0	0.00	168.00	2.1	3,149	0.07%
2022/07/14	0	0.00	6	167.67	168.50	-6	3,143	-0.19%
2022/07/13	3	163.83	3	164.67	163.50	0	3,127	0.00%
2022/07/11	0	0.00	2	161.00	161.00	-2	3,092	-0.06%
2022/07/07	1	154.50	1	158.50	159.00	0	3,110	0.00%
2022/07/05	3	161.00	0	0.00	160.00	3	3,173	0.09%
2022/07/04	2	162.50	3	164.17	163.00	-1	3,168	-0.03%
2022/07/01	1	162.50	0	0.00	162.00	1	3,209	0.03%
2022/06/30	1	164.50	1	166.50	165.50	0	3,208	0.00%
2022/06/28	4	167.25	2	169.00	168.00	2	3,202	0.06%
2022/06/27	0	0.00	7	169.86	169.00	-7	3,232	-0.22%
2022/06/24	2	167.50	0	0.00	166.00	2	3,198	0.06%
2022/06/23	1	166.50	1	165.50	165.50	0	3,188	0.00%
2022/06/17	0	0.00	1	165.00	165.00	-1	3,111	-0.03%
2022/06/15	1	167.50	0	0.00	166.50	1	3,150	0.03%
2022/06/14	3	168.00	0	0.00	168.00	3	3,174	0.09%
2022/06/13	2	166.00	1	167.00	167.00	1	3,176	0.03%
2022/06/09	0	0.00	2	173.00	173.00	-2	3,123	-0.06%
2022/06/07	0	0.00	1	172.50	173.50	-1	3,066	-0.03%
2022/06/06	5	173.30	1	173.50	173.50	4	3,026	0.13%
2022/06/02	3	171.50	1	172.50	171.00	2	2,972	0.07%
2022/06/01	1	170.50	3	169.17	170.50	-2	2,930	-0.07%
2022/05/31	1	164.00	2	168.00	164.00	-1	2,820	-0.04%
2022/05/30	0	0.00	3	166.67	166.00	-3	2,686	-0.11%
2022/05/27	1	165.00	0	0.00	165.00	1	2,613	0.04%
2022/05/26	0	0.00	0.6	162.50	163.50	-0.6	2,579	-0.02%
2022/05/25	4	163.88	1	165.00	161.50	3	2,684	0.11%
2022/05/24	0	0.00	2	163.75	162.50	-2	2,612	-0.08%
2022/05/23	1	160.50	0	0.00	160.50	1	2,535	0.04%
2022/05/20	0	0.00	4	160.00	159.50	-4	2,517	-0.16%
2022/05/19	0.1	156.50	2	158.25	159.00	-1.9	2,463	-0.08%
2022/05/18	0	0.00	1	155.00	157.00	-1	2,434	-0.04%
2022/05/17	0.1	155.50	2	157.00	155.50	-1.9	2,419	-0.08%
2022/05/16	0.3	155.50	3	156.00	156.00	-2.8	2,413	-0.11%
2022/05/13	0.1	148.50	0	0.00	150.50	0.1	2,374	0.00%
2022/05/11	1.1	145.17	1	149.00	148.50	0.1	2,362	0.00%
2022/05/10	2.1	154.98	3	155.00	155.50	-0.9	2,294	-0.04%
2022/05/05	0	0.00	1	151.00	151.00	-1	2,255	-0.04%
2022/04/25	0	0.00	1	145.50	145.50	-1	2,331	-0.04%
2022/04/15	2	146.00	2	146.50	146.50	0	2,369	0.00%
2022/04/12	3	143.67	3	143.50	143.50	0	2,480	0.00%
2022/04/11	0	0.00	0.1	144.50	144.50	-0.1	2,475	0.00%
2022/04/08	0	0.00	2	148.50	148.50	-2	2,421	-0.08%
2022/04/07	2	146.00	0	0.00	146.00	2	2,408	0.08%
2022/03/31	0	0.00	2	145.50	144.50	-2	2,379	-0.08%
2022/03/30	1	144.50	0	0.00	144.50	1	2,369	0.04%
2022/03/28	0	0.00	1	146.00	146.00	-1	2,349	-0.04%
2022/03/22	1	148.00	0	0.00	147.50	1	2,484	0.04%
2022/03/07	2	143.25	0	0.00	142.50	2	2,504	0.08%
2022/03/04	1	147.00	1	147.00	147.00	0	2,571	0.00%
2022/03/03	0	0.00	10	150.50	149.00	-10	2,648	-0.38%
2022/03/01	11	146.41	0	0.00	146.00	11	2,672	0.41%
2022/02/24	2	150.00	4	149.00	149.00	-2	2,525	-0.08%
2022/02/16	0	0.00	1	153.50	153.50	-1	2,551	-0.04%
2022/02/10	2	157.25	1	157.50	157.00	1	2,574	0.04%
2022/02/09	1	156.50	1	157.50	157.50	0	2,584	0.00%
2022/02/08	1	156.50	1	157.50	156.50	0	2,599	0.00%
2022/02/07	1	153.50	0	0.00	155.50	1	2,567	0.04%
2022/01/26	0	0.00	1	155.00	154.50	-1	2,542	-0.04%
2022/01/25	1	155.00	0	0.00	155.50	1	2,534	0.04%
2022/01/24	1	158.50	0	0.00	157.50	1	2,510	0.04%
2022/01/20	0.1	162.00	0	0.00	161.50	0.1	2,539	0.00%
2022/01/19	0	0.00	1	162.00	161.50	-1	2,535	-0.04%
2022/01/18	0	0.00	1.1	161.48	161.00	-1.1	2,511	-0.04%
2022/01/17	0	0.00	1.2	160.00	159.50	-1.2	2,495	-0.05%
2022/01/14	1	158.50	0	0.00	158.00	1	2,494	0.04%
2022/01/12	0	0.00	1	160.00	159.50	-1	2,520	-0.04%
2022/01/11	2	157.50	0	0.00	158.00	2	2,532	0.08%
2022/01/10	0	0.00	0.1	160.50	160.50	-0.1	2,507	0.00%
2022/01/07	1	160.50	0	0.00	162.00	1	2,537	0.04%
2022/01/05	4.1	161.66	2	162.25	161.00	2.1	2,521	0.08%
2022/01/04	0	0.00	1	157.50	158.50	-1	2,447	-0.04%
2022/01/03	0	0.00	1	157.50	157.50	-1	2,452	-0.04%
2021/12/28	1	157.50	5	157.90	157.50	-4	2,506	-0.16%
2021/12/24	0	0.00	3	155.67	156.00	-3	2,496	-0.12%
2021/12/21	5	156.20	10	156.90	157.00	-5	2,550	-0.20%
2021/12/20	2	154.50	1	155.00	153.00	1	2,519	0.04%
2021/12/17	3	154.33	0	0.00	154.00	3	2,507	0.12%
2021/12/16	1	154.50	0	0.00	154.00	1	2,541	0.04%
2021/12/14	3	154.17	2	154.25	155.00	1	2,657	0.04%
2021/12/13	0	0.00	2	157.50	155.00	-2	2,651	-0.08%
2021/12/10	3	156.00	0	0.00	156.00	3	2,674	0.11%
2021/12/09	1	157.00	5	156.80	157.00	-4	2,675	-0.15%
2021/12/08	0	0.00	1	152.50	152.50	-1	2,661	-0.04%
2021/12/07	2	150.75	1	151.50	153.50	1	2,670	0.04%
2021/12/06	1	148.50	3	150.50	152.00	-2	2,681	-0.07%
2021/12/02	1	150.00	0	0.00	149.00	1	2,732	0.04%
2021/12/01	6	151.67	4	152.50	151.50	2	2,709	0.07%
2021/11/30	1	149.00	2	155.00	155.00	-1	2,671	-0.04%
2021/11/29	4	148.00	4	149.00	149.00	0	2,584	0.00%
2021/11/26	4	152.63	1	151.50	151.50	3	2,529	0.12%
2021/11/25	1	156.00	0	0.00	155.00	1	2,590	0.04%
2021/11/24	2	155.50	0	0.00	155.50	2	2,675	0.07%
2021/11/23	3	157.67	1	157.00	156.00	2	2,717	0.07%
2021/11/22	3	160.50	0	0.00	160.00	3	2,722	0.11%
2021/11/16	1	164.00	3	165.33	164.00	-2	2,759	-0.07%
2021/11/15	1	163.00	2	163.00	164.00	-1	2,739	-0.04%
2021/11/12	2	164.00	0	0.00	163.00	2	2,759	0.07%
2021/11/10	2	163.50	1	163.50	163.00	1	2,782	0.04%
2021/11/09	1	163.50	2	164.75	165.00	-1	2,770	-0.04%
2021/11/04	1	163.00	0	0.00	162.00	1	2,880	0.03%
2021/11/03	1	162.50	1	164.00	163.00	0	2,957	0.00%
2021/11/02	1	162.00	5	163.60	162.50	-4	2,960	-0.14%
2021/11/01	1	162.00	0	0.00	163.00	1	2,971	0.03%
2021/10/29	5	162.30	0	0.00	161.00	5	2,978	0.17%
2021/10/26	1	165.50	1	165.50	166.00	0	2,924	0.00%
2021/10/20	0	0.00	4	163.50	163.00	-4	2,939	-0.14%
2021/10/19	3	161.50	0	0.00	162.50	3	2,935	0.10%
2021/10/18	1	161.00	1	163.00	161.00	0	2,926	0.00%
2021/10/15	1	161.00	0	0.00	160.50	1	2,960	0.03%
2021/10/14	1	161.50	3	163.50	161.50	-2	2,950	-0.07%
2021/10/13	2	162.50	0	0.00	161.00	2	2,979	0.07%
2021/10/12	0	0.00	1	163.00	162.50	-1	3,067	-0.03%
2021/10/08	3	164.33	2	165.00	164.00	1	3,078	0.03%
2021/10/07	1	163.00	1	162.00	163.00	0	3,081	0.00%
2021/10/01	1	164.50	1	164.00	163.00	0	3,081	0.00%
2021/09/30	0	0.00	1	166.50	167.50	-1	3,066	-0.03%
2021/09/24	3	170.67	0	0.00	168.00	3	3,010	0.10%
2021/09/23	0	0.00	4	166.13	170.00	-4	2,998	-0.13%
2021/09/22	6	163.25	2	165.50	163.00	4	2,958	0.14%
2021/09/17	1	163.50	2	165.00	166.00	-1	2,938	-0.03%
2021/09/15	0	0.00	1	156.50	155.00	-1	2,846	-0.04%
2021/09/14	0	0.00	1	158.50	158.50	-1	2,835	-0.04%
2021/09/10	2	159.50	0	0.00	160.50	2	2,814	0.07%
2021/09/08	1	154.50	1	156.00	154.50	0	2,906	0.00%
2021/09/07	0	0.00	4	159.00	159.00	-4	2,893	-0.14%
2021/09/06	2	164.00	0	0.00	162.00	2	2,867	0.07%
2021/09/02	1	165.00	20	165.50	164.50	-19	2,902	-0.65%
2021/09/01	0	0.00	2	167.50	166.50	-2	2,899	-0.07%
2021/08/31	2	167.00	0	0.00	167.00	2	2,875	0.07%
2021/08/30	0	0.00	10	179.00	179.00	-10	2,765	-0.36%
2021/08/27	4	177.38	3	178.17	177.50	1	2,672	0.04%
2021/08/26	0.2	177.00	0	0.00	176.00	0.2	2,611	0.01%
2021/08/25	1	177.50	0	0.00	177.50	1	2,562	0.04%
2021/08/24	2	175.50	2	176.50	176.50	0	2,549	0.00%
2021/08/23	0	0.00	3	175.00	174.50	-3	2,521	-0.12%
2021/08/20	3	173.83	0	0.00	173.50	3	2,536	0.12%
2021/08/19	3	176.00	3	177.17	175.50	0	2,611	0.00%
2021/08/18	3	176.83	3	177.83	178.00	0	2,606	0.00%
2021/08/17	1	178.00	2	179.50	179.50	-1	2,603	-0.04%
2021/08/16	3	178.00	2	179.00	178.00	1	2,589	0.04%
2021/08/13	7	179.43	5	179.90	179.50	2	2,666	0.08%
2021/08/12	1	180.50	12	179.92	181.50	-11	2,688	-0.41%
2021/08/11	0	0.00	3	176.17	177.50	-3	2,692	-0.11%
2021/08/10	9	175.89	2	175.75	173.50	7	2,720	0.26%
2021/08/09	4	179.38	0	0.00	179.00	4	2,714	0.15%
2021/08/04	1	186.50	0	0.00	188.00	1	2,880	0.03%
2021/07/29	2	186.50	3	187.50	186.50	-1	3,018	-0.03%
2021/07/28	5	188.80	2	187.00	188.00	3	3,042	0.10%
2021/07/27	0	0.00	1	189.50	189.00	-1	3,077	-0.03%
2021/07/23	2	187.51	1	188.00	187.00	1	3,180	0.03%
2021/07/22	1	188.00	3	188.83	189.00	-2	3,204	-0.06%
2021/07/21	4	188.25	10	187.10	186.00	-6	3,234	-0.19%
2021/07/20	2	189.50	3	190.50	190.00	-1	3,227	-0.03%
2021/07/19	3	188.00	5	190.00	190.00	-2	3,246	-0.06%
2021/07/16	2	186.50	9	187.89	189.00	-7	3,298	-0.21%
2021/07/15	0	0.00	8	183.31	184.00	-8	3,326	-0.24%
2021/07/14	2	181.50	1	183.00	181.50	1	3,319	0.03%
2021/07/13	2	181.00	3	182.50	182.00	-1	3,316	-0.03%
2021/07/12	2	180.75	0	0.00	180.00	2	3,371	0.06%
2021/07/09	3	181.33	0	0.00	181.50	3	3,363	0.09%
2021/07/08	0	0.00	4	183.25	183.00	-4	3,379	-0.12%
2021/07/07	0	183.00	0	0.00	183.50	0	3,406	0.00%
2021/07/06	0	0.00	3	183.67	183.00	-3	3,449	-0.09%
2021/07/05	3	182.33	3	182.67	182.50	0	3,468	0.00%
2021/07/02	5.1	181.71	2	182.50	181.00	3.1	3,479	0.09%
2021/07/01	0	0.00	0	182.00	181.00	0	3,490	0.00%
2021/06/30	0	0.00	1	182.00	182.00	-1	3,517	-0.03%
2021/06/29	3	181.00	0	0.00	181.00	3	3,523	0.09%
2021/06/28	0	0.00	2	182.50	183.00	-2	3,536	-0.06%
2021/06/25	0	0.00	1	183.50	183.00	-1	3,600	-0.03%
2021/06/24	2	182.25	2	184.00	181.50	0	3,658	0.00%
2021/06/23	0	0.00	1	180.50	182.50	-1	3,651	-0.03%
2021/06/22	1	178.00	2	179.50	178.50	-1	3,677	-0.03%
2021/06/21	3	177.83	0.1	179.50	178.00	2.9	3,685	0.08%
2021/06/18	3	180.00	0	0.00	178.50	3	3,687	0.08%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	5	181.50	0	0.00	181.50	5	3,611	0.14%
2021/06/15	2	180.00	0	0.00	179.00	2	3,594	0.06%
2021/06/11	3	178.83	2	180.25	179.50	1	3,606	0.03%
2021/06/09	1	178.00	0	0.00	178.00	1	3,606	0.03%
2021/06/08	3	179.67	0	0.00	179.00	3	3,653	0.08%
2021/06/07	4	180.00	3	180.67	180.50	1	3,739	0.03%
2021/06/04	2	181.25	1	182.00	182.00	1	3,721	0.03%
2021/06/03	3	183.00	3	184.17	183.00	0	3,732	0.00%
2021/06/02	4	182.88	1	185.00	183.00	3	3,743	0.08%
2021/06/01	7	184.71	4	187.00	185.00	3	3,759	0.08%
2021/05/31	3	184.00	2	184.50	184.00	1	3,770	0.03%
2021/05/28	5	183.40	8.5	184.12	183.00	-3.5	3,802	-0.09%
2021/05/27	6	180.67	5	182.50	180.00	1	3,798	0.03%
2021/05/26	1	182.00	1	182.50	182.50	0	3,778	0.00%
2021/05/25	2.1	182.05	2	183.25	182.00	0.1	3,778	0.00%
2021/05/24	1	179.00	1	181.00	182.00	0	3,762	0.00%
2021/05/21	8	182.75	5	192.50	181.50	3	3,799	0.08%
2021/05/20	2	178.00	2	179.50	177.50	0	3,739	0.00%
2021/05/19	3	177.83	4	179.00	178.00	-1	3,749	-0.03%
2021/05/18	6	174.25	8	175.25	176.50	-2	3,731	-0.05%
2021/05/17	5	171.90	3	173.33	171.50	2	3,715	0.05%
2021/05/14	1	177.50	2	179.25	178.00	-1	3,675	-0.03%
2021/05/13	2	172.25	21	173.64	175.00	-19	3,684	-0.52%
2021/05/12	7	180.93	6	178.33	177.50	1	3,635	0.03%
2021/05/11	2	186.00	0	0.00	186.00	2	3,526	0.06%
2021/05/10	11	190.55	7	190.00	191.00	4	3,506	0.11%
2021/05/07	0	0.00	5	190.30	190.50	-5	3,565	-0.14%
2021/05/06	5	188.20	0	0.00	188.00	5	3,590	0.14%
2021/05/05	1	192.00	4	191.88	191.50	-3	3,592	-0.08%
2021/05/04	10	187.70	2	187.25	189.00	8	3,651	0.22%
2021/05/03	7	194.00	4	193.25	191.50	3	3,608	0.08%
2021/04/29	5	197.80	0	0.00	197.50	5	3,567	0.14%
2021/04/28	10	198.00	1	198.50	197.50	9	3,552	0.25%
2021/04/27	5	199.30	0	0.00	199.00	5	3,638	0.14%
2021/04/26	4	200.50	2	202.00	200.50	2	3,602	0.06%
2021/04/23	6	199.83	3	201.17	201.50	3	3,604	0.08%
2021/04/22	10	202.95	2	203.25	201.00	8	3,635	0.22%
2021/04/21	5	207.70	28	211.34	207.00	-23	3,718	-0.62%
2021/04/19	2	207.50	0	0.00	207.50	2	3,652	0.05%
2021/04/16	0	0.00	2	205.25	207.50	-2	3,674	-0.05%
2021/04/15	3	198.50	4	199.63	200.00	-1	3,659	-0.03%
2021/04/14	4	198.75	0	0.00	198.00	4	3,686	0.11%
2021/04/13	2	200.75	6	201.83	200.00	-4	3,779	-0.11%
2021/04/12	4	201.13	0	0.00	200.50	4	3,814	0.10%
2021/04/09	10	206.00	6	207.00	206.00	4	3,852	0.10%
2021/04/08	0	0.00	7	207.36	209.00	-7	3,845	-0.18%
2021/04/07	12	205.63	3	205.50	206.00	9	3,848	0.23%
2021/04/06	24	209.44	0	0.00	207.50	24	3,878	0.62%
2021/04/01	1	213.50	28	210.98	211.00	-27	3,855	-0.70%
2021/03/31	2	210.25	2	211.00	211.50	0	3,828	0.00%
2021/03/30	1	211.00	2	210.51	212.00	-1	3,799	-0.03%
2021/03/29	2	208.50	3.1	208.34	207.50	-1.1	3,743	-0.03%
2021/03/25	2	205.00	0	0.00	203.50	2	3,696	0.05%
2021/03/24	7	206.07	0	206.50	206.50	7	3,674	0.19%
2021/03/23	10	206.05	2	206.00	206.00	8	3,667	0.22%
2021/03/22	10	205.70	3	206.00	205.00	7	3,675	0.19%
2021/03/19	6	201.42	4	203.25	204.00	2	3,723	0.05%
2021/03/18	0	0.00	2	203.00	203.00	-2	3,703	-0.05%
2021/03/17	3	202.17	0	0.00	201.00	3	3,771	0.08%
2021/03/16	1	203.50	1	204.03	203.00	0	3,822	0.00%
2021/03/15	2	203.50	2	203.25	203.50	0	3,981	0.00%
2021/03/12	4	199.13	2	199.25	201.50	2	3,967	0.05%
2021/03/11	1	197.00	3	198.83	197.00	-2	3,961	-0.05%
2021/03/10	1	193.00	3	195.50	193.00	-2	3,914	-0.05%
2021/03/09	0	0.00	1	194.00	194.00	-1	3,963	-0.03%
2021/03/08	1	192.50	0	0.00	192.00	1	3,989	0.03%
2021/03/05	1	193.50	1	194.00	193.50	0	4,025	0.00%
2021/03/04	4	195.13	0	0.00	194.50	4	4,156	0.10%
2021/03/03	0	0.00	3	196.50	197.50	-3	4,157	-0.07%
2021/03/02	0	0.00	2	194.00	193.00	-2	4,126	-0.05%
2021/02/26	4.1	192.63	0	0.00	192.00	4.1	4,143	0.10%
2021/02/25	0	0.00	1	196.50	197.50	-1	4,078	-0.02%
2021/02/24	2	195.25	0	0.00	195.00	2	4,090	0.05%
2021/02/23	0	0.00	1.2	197.33	196.50	-1.2	4,103	-0.03%
2021/02/22	1	195.00	1	196.00	194.00	0	4,076	0.00%
2021/02/19	2	191.75	1	191.50	193.00	1	4,115	0.02%
2021/02/17	0	0.00	2	193.50	193.50	-2	4,131	-0.05%
2021/02/05	5	190.90	4	190.50	191.50	1	4,109	0.02%
2021/02/04	3	192.83	1	192.00	191.50	2	4,155	0.05%
2021/02/03	0	0.00	1	200.00	195.00	-1	4,173	-0.02%
2021/02/02	1	196.50	0	0.00	197.00	1	4,163	0.02%
2021/02/01	1	196.00	2	196.24	194.50	-1	4,170	-0.02%
2021/01/29	4	201.50	3	202.50	198.00	1	4,163	0.02%
2021/01/28	3	202.50	2	204.00	205.00	1	4,105	0.02%
2021/01/27	1	203.00	0	0.00	205.00	1	4,082	0.02%
2021/01/26	1.3	199.23	1	199.00	199.00	0.3	4,103	0.01%
2021/01/25	0	0.00	2	204.25	205.00	-2	4,047	-0.05%
2021/01/22	0	0.00	2	202.50	204.00	-2	4,061	-0.05%
2021/01/21	2	202.00	7	202.79	202.00	-5	4,123	-0.12%
2021/01/20	2.5	204.06	1	201.50	200.00	1.5	4,183	0.04%
2021/01/18	2	208.25	1	208.00	208.00	1	4,147	0.02%
2021/01/15	0	0.00	1	212.00	210.50	-1	4,335	-0.02%
2021/01/14	6	214.67	11	216.00	215.50	-5	4,296	-0.12%
2021/01/13	1	207.02	1.5	207.70	208.00	-0.5	4,158	-0.01%
2021/01/12	3	206.17	2	205.75	206.00	1	4,145	0.02%
2021/01/11	1	207.00	0	0.00	208.00	1	4,129	0.02%
2021/01/08	3	210.83	2	209.50	210.50	1	4,222	0.02%
2021/01/06	0	0.00	3	208.83	208.00	-3	4,149	-0.07%
2021/01/05	0.3	204.00	0.5	205.50	203.50	-0.2	4,051	-0.01%
2021/01/04	1	206.51	1	207.50	207.50	0	4,013	0.00%
2020/12/30	0	0.00	0.2	205.50	206.00	-0.2	3,996	-0.01%
2020/12/29	1	204.50	2	205.00	204.50	-1	4,050	-0.02%
2020/12/28	0	0.00	2.2	201.58	202.00	-2.2	4,093	-0.05%
2020/12/25	2	202.50	0	0.00	202.50	2	4,287	0.05%
2020/12/24	1	201.50	0	0.00	201.50	1	4,330	0.02%
2020/12/23	0	0.00	4	199.50	199.50	-4	4,351	-0.09%
2020/12/22	2	198.75	0	0.00	198.00	2	4,386	0.05%
2020/12/21	2	199.50	2	201.00	200.50	0	4,421	0.00%
2020/12/18	0	0.00	2	203.25	203.50	-2	4,479	-0.04%
2020/12/16	0	0.00	4	201.00	202.00	-4	4,641	-0.09%
2020/12/15	7	199.50	2	197.00	197.50	5	4,664	0.11%
2020/12/14	1	201.50	0	0.00	201.50	1	4,623	0.02%
2020/12/11	10	199.45	7	200.29	201.50	3	4,656	0.06%
2020/12/10	5	201.70	5	204.80	202.50	0	4,595	0.00%
2020/12/09	0	0.00	4	203.38	207.50	-4	4,560	-0.09%
2020/12/08	0	0.00	2	196.50	196.50	-2	4,417	-0.05%
2020/12/04	0.2	196.00	0.3	197.50	197.50	-0.1	4,467	0.00%
2020/12/03	1	195.00	2	195.00	195.50	-1	4,459	-0.02%
2020/12/02	2	194.50	1	194.50	194.00	1	4,461	0.02%
2020/11/30	0	0.00	1	192.00	188.00	-1	4,576	-0.02%
2020/11/27	1	194.00	0	0.00	194.50	1	4,532	0.02%
2020/11/26	0	0.00	1	194.50	194.50	-1	4,583	-0.02%
2020/11/25	0	0.00	2	194.00	193.00	-2	4,721	-0.04%
2020/11/24	1	191.50	0	0.00	191.50	1	4,732	0.02%
2020/11/23	0	0.00	2	192.50	192.00	-2	4,897	-0.04%
2020/11/20	0	0.00	2	192.75	193.00	-2	4,947	-0.04%
2020/11/19	1.3	191.23	0	0.00	192.00	1.3	5,000	0.03%
2020/11/18	1	193.00	1	193.00	191.50	0	5,126	0.00%
2020/11/17	1.2	188.50	0.1	189.00	188.00	1.1	5,380	0.02%
2020/11/16	6.2	190.82	3	190.67	189.00	3.2	5,641	0.06%
2020/11/13	0.1	190.50	0	0.00	191.00	0.1	6,038	0.00%
2020/11/12	1	190.50	11	190.55	190.50	-10	6,195	-0.16%
2020/11/11	6	187.17	6	187.50	187.50	0	6,293	0.00%
2020/11/10	0	0.00	2	187.00	187.50	-2	6,444	-0.03%
2020/11/09	1	187.00	1	187.00	185.50	0	6,454	0.00%
2020/11/06	2	185.50	5	186.60	186.00	-3	6,505	-0.05%
2020/11/05	1	185.50	0	0.00	185.00	1	6,552	0.02%
2020/11/04	6	184.58	3	185.67	183.50	3	6,679	0.04%
2020/11/03	2	184.75	5	184.60	185.50	-3	6,727	-0.04%
2020/11/02	1	179.00	12	178.67	179.00	-11	6,664	-0.17%
2020/10/30	5	182.80	1	182.00	180.50	4	6,658	0.06%
2020/10/29	1	179.00	10	182.85	184.00	-9	6,667	-0.13%
2020/10/28	0	0.00	6	181.33	181.00	-6	6,613	-0.09%
2020/10/27	0	0.00	3	183.33	183.50	-3	6,557	-0.05%
2020/10/26	5	184.00	3	184.67	182.50	2	6,580	0.03%
2020/10/23	25	187.68	22	187.61	187.00	3	6,622	0.05%
2020/10/20	7	179.71	0	0.00	180.00	7	6,650	0.11%
2020/10/19	4	181.88	2	182.75	181.50	2	6,772	0.03%
2020/10/16	3	182.00	5	183.50	181.00	-2	6,840	-0.03%
2020/10/13	4	180.00	0	0.00	180.00	4	6,748	0.06%
2020/10/12	1	178.50	3	178.50	180.00	-2	6,766	-0.03%
2020/10/08	1	178.50	0	0.00	178.00	1	6,775	0.01%
2020/10/07	3	180.00	1	180.50	179.50	2	6,816	0.03%
2020/10/06	5	178.40	3	178.83	177.50	2	6,855	0.03%
2020/10/05	5	181.90	4	182.00	180.00	1	6,824	0.01%
2020/09/30	2	180.00	7	181.14	181.50	-5	6,796	-0.07%
2020/09/29	2	177.00	2	178.50	175.50	0	6,651	0.00%
2020/09/25	0	0.00	1	176.00	176.00	-1	6,681	-0.01%
2020/09/23	4	178.00	0	0.00	178.00	4	6,884	0.06%
2020/09/22	3	178.83	2	177.00	180.00	1	6,864	0.01%
2020/09/21	7	181.50	14	181.32	179.50	-7	6,829	-0.10%
2020/09/17	3	186.50	1	189.00	186.00	2	6,779	0.03%
2020/09/16	1	189.00	0	0.00	187.50	1	6,786	0.01%
2020/09/14	1	190.50	6	191.67	190.00	-5	6,804	-0.07%
2020/09/11	1	188.50	1	189.00	188.50	0	6,809	0.00%
2020/09/10	5	186.10	1	185.00	185.00	4	6,815	0.06%
2020/09/09	10	188.40	0	0.00	188.00	10	6,772	0.15%
2020/09/08	3	191.00	0	0.00	191.00	3	6,809	0.04%
2020/09/07	6	191.33	1	194.00	189.50	5	6,843	0.07%
2020/09/04	4	191.75	4	192.50	194.50	0	6,864	0.00%
2020/09/03	6	194.75	2	196.00	194.50	4	6,866	0.06%
2020/09/02	0	0.00	5	204.30	204.00	-5	6,779	-0.07%
2020/09/01	0	0.00	2	204.50	203.50	-2	6,708	-0.03%
2020/08/31	9	203.72	4	205.25	200.50	5	6,736	0.07%
2020/08/28	4	206.13	2	207.75	207.50	2	6,656	0.03%
2020/08/27	11	206.77	3	206.00	204.00	8	6,657	0.12%
2020/08/26	11	211.45	15	213.03	213.00	-4	6,517	-0.06%
2020/08/25	6	210.33	12	212.08	212.00	-6	6,506	-0.09%
2020/08/24	4	206.25	17	210.09	212.00	-13	6,472	-0.20%
2020/08/21	8	201.94	11	201.45	203.50	-3	6,383	-0.05%
2020/08/20	18	194.50	6	192.92	190.50	12	6,162	0.19%
2020/08/19	12	194.33	23	197.78	196.00	-11	5,991	-0.18%
2020/08/17	4	206.00	2	206.25	206.00	2	5,675	0.04%
2020/08/14	7	205.93	0	0.00	206.00	7	5,686	0.12%
2020/08/13	18	213.08	1	215.50	210.50	17	5,613	0.30%
2020/08/12	2	219.75	0	0.00	219.00	2	5,468	0.04%
2020/08/11	5	221.60	0	0.00	221.00	5	5,507	0.09%
2020/08/10	1	226.50	1	226.50	226.00	0	5,475	0.00%
2020/08/07	1	225.50	8	223.88	226.50	-7	5,472	-0.13%
2020/08/06	4	221.13	10	222.25	220.50	-6	5,391	-0.11%
2020/08/04	1	218.50	0	0.00	219.00	1	5,357	0.02%
2020/08/03	1	215.50	1	217.50	216.50	0	5,389	0.00%
2020/07/31	4	216.13	0	0.00	216.00	4	5,375	0.07%
2020/07/29	1	216.50	5	217.50	215.00	-4	5,397	-0.07%
2020/07/28	4	215.00	9	218.61	215.50	-5	5,419	-0.09%
2020/07/27	6	213.33	0	0.00	211.50	6	5,369	0.11%
2020/07/24	21	215.90	6	216.58	215.00	15	5,313	0.28%
2020/07/23	15	220.63	4	220.00	220.00	11	5,207	0.21%
2020/07/22	13	223.35	1	223.00	222.50	12	5,142	0.23%
2020/07/21	5	225.90	1	226.00	225.00	4	5,036	0.08%
2020/07/20	3	226.67	1	228.00	227.50	2	4,999	0.04%
2020/07/17	2	229.25	1	229.00	228.50	1	5,045	0.02%
2020/07/16	0	0.00	5	231.40	231.00	-5	5,084	-0.10%
2020/07/15	1	233.50	3	230.33	230.00	-2	5,132	-0.04%
2020/07/13	3	233.00	9	233.78	235.00	-6	5,282	-0.11%
2020/07/10	10	227.45	1	228.00	226.00	9	5,342	0.17%
2020/07/09	9	232.50	3	233.00	232.00	6	5,347	0.11%
2020/07/08	1	230.50	1	231.50	231.00	0	5,374	0.00%
2020/07/07	10	231.70	2	232.00	231.50	8	5,364	0.15%
2020/07/06	8	232.38	1	234.00	234.00	7	5,406	0.13%
2020/07/03	1	229.50	6	229.50	229.00	-5	5,406	-0.09%
2020/07/02	1	231.00	8	231.75	230.50	-7	5,430	-0.13%
2020/07/01	5	233.30	6	233.42	231.00	-1	5,437	-0.02%
2020/06/30	6	221.50	0	0.00	222.00	6	5,310	0.11%
2020/06/29	3	218.00	0	0.00	218.50	3	5,415	0.06%
2020/06/24	2	222.25	0	0.00	222.50	2	5,392	0.04%
2020/06/22	1	222.50	1	222.50	223.00	0	5,473	0.00%
2020/06/18	0	0.00	1	222.00	223.00	-1	5,561	-0.02%
2020/06/17	2	221.50	0	0.00	222.00	2	5,577	0.04%
2020/06/16	0	0.00	5	220.00	223.00	-5	5,651	-0.09%
2020/06/15	16	218.09	2	219.50	217.00	14	5,749	0.24%
2020/06/12	8	218.31	0	0.00	219.00	8	5,794	0.14%
2020/06/11	2	225.00	3	226.83	225.00	-1	5,810	-0.02%
2020/06/10	4	223.25	0	0.00	224.50	4	5,810	0.07%
2020/06/09	2	224.25	0	0.00	223.50	2	5,893	0.03%
2020/06/08	1	225.50	0.1	226.00	225.50	0.9	5,925	0.01%
2020/06/05	6	226.67	5	225.50	226.00	1	5,926	0.02%
2020/06/04	0	0.00	15	223.53	226.00	-15	5,924	-0.25%
2020/06/03	6	218.50	17	220.44	219.50	-11	5,886	-0.19%
2020/06/02	3	220.50	5	221.40	220.00	-2	5,852	-0.03%
2020/06/01	0	0.00	3	220.17	219.50	-3	5,872	-0.05%
2020/05/28	7	216.86	1	219.00	216.00	6	5,883	0.10%
2020/05/27	10	219.50	0	0.00	216.50	10	5,931	0.17%
2020/05/26	3	215.67	2	214.25	217.50	1	5,966	0.02%
2020/05/25	2.1	211.73	3	211.83	212.00	-0.9	5,907	-0.01%
2020/05/22	7	206.64	0.2	208.00	205.00	6.8	5,875	0.12%
2020/05/21	7	212.50	0	0.00	211.00	7	5,811	0.12%
2020/05/20	5	218.60	2	217.00	217.50	3	5,877	0.05%
2020/05/19	7	225.14	4	228.88	224.00	3	5,891	0.05%
2020/05/18	9	226.28	3	226.83	224.00	6	5,898	0.10%
2020/05/15	6	233.33	2	233.50	232.50	4	5,845	0.07%
2020/05/14	1	234.00	0.1	234.00	232.50	0.9	5,854	0.01%
2020/05/13	1	238.00	1	240.50	239.50	0	5,811	0.00%
2020/05/11	2	242.00	0	0.00	241.00	2	5,804	0.03%
2020/05/08	0	0.00	2	240.50	241.50	-2	5,773	-0.03%
2020/05/06	0	0.00	1	234.00	234.00	-1	5,746	-0.02%
2020/05/05	0	0.00	5	234.40	235.00	-5	5,748	-0.09%
2020/05/04	1	229.50	5	229.00	231.00	-4	5,739	-0.07%
2020/04/29	3	229.33	2	231.00	228.00	1	5,723	0.02%
2020/04/28	1	226.50	6	225.33	227.00	-5	5,740	-0.09%
2020/04/27	0	0.00	4	224.00	225.00	-4	5,881	-0.07%
2020/04/24	0	0.00	1	219.00	219.50	-1	5,937	-0.02%
2020/04/23	1	219.50	2	220.00	220.00	-1	5,960	-0.02%
2020/04/21	1	216.50	6	220.00	215.50	-5	5,967	-0.08%
2020/04/20	1	221.50	1	221.00	221.50	0	5,937	0.00%
2020/04/17	5	220.50	2	221.00	217.00	3	5,943	0.05%
2020/04/16	5	213.10	2	218.25	217.00	3	5,877	0.05%
2020/04/15	6	212.75	4	214.13	213.50	2	5,769	0.03%
2020/04/10	5	197.60	1	197.00	197.50	4	5,577	0.07%
2020/04/09	5.1	201.03	2	200.00	200.50	3.1	5,638	0.06%
2020/04/08	4	202.38	5	203.80	204.00	-1	5,592	-0.02%
2020/04/07	3	203.83	5	205.00	202.50	-2	5,632	-0.04%
2020/04/06	2	200.50	0	0.00	202.00	2	5,694	0.04%
2020/04/01	3	200.83	2	199.00	201.50	1	5,644	0.02%
2020/03/31	0	0.00	2	195.00	195.50	-2	5,544	-0.04%
2020/03/30	0	0.00	1	191.00	191.50	-1	5,392	-0.02%
2020/03/27	11	198.00	10	193.00	191.00	1	5,363	0.02%
2020/03/25	1	200.50	1	201.50	195.00	0	5,234	0.00%
2020/03/24	52	193.06	53	192.05	191.50	-1	5,166	-0.02%
2020/03/20	0	0.00	2	190.00	188.00	-2	5,125	-0.04%
2020/03/19	4	184.63	4	189.38	177.00	0	5,086	0.00%
2020/03/18	1	194.50	0	0.00	192.00	1	5,057	0.02%
2020/03/17	1	191.00	1	187.50	188.50	0	5,211	0.00%
2020/03/13	5	181.50	2	182.00	190.50	3	5,199	0.06%
2020/03/12	3	201.00	6	201.00	201.00	-3	5,082	-0.06%
2020/03/11	3	222.50	0	0.00	220.50	3	5,081	0.06%
2020/03/09	1	225.50	1	231.50	225.50	0	5,086	0.00%
2020/03/06	1	237.50	0	0.00	237.00	1	5,088	0.02%
2020/03/05	0	0.00	2	243.00	242.00	-2	5,164	-0.04%
2020/03/03	1	236.50	0	0.00	235.00	1	5,294	0.02%
2020/03/02	0	0.00	1	239.50	234.00	-1	5,315	-0.02%
2020/02/27	1	238.00	0	0.00	237.00	1	5,328	0.02%
2020/02/26	1	248.00	0	0.00	250.00	1	5,360	0.02%
2020/02/25	6	254.75	2	258.00	253.50	4	5,350	0.07%
2020/02/24	2	257.00	2	260.25	260.00	0	5,320	0.00%
2020/02/21	47	262.68	52	262.21	258.00	-5	5,321	-0.09%
2020/02/20	1	251.50	4	254.63	255.00	-3	5,118	-0.06%
2020/02/19	3	245.33	4	246.75	248.50	-1	5,042	-0.02%
2020/02/18	3	245.00	0	0.00	246.00	3	5,232	0.06%
2020/02/17	1	248.00	5	247.10	247.00	-4	5,206	-0.08%
2020/02/14	2	245.50	4	246.00	245.50	-2	5,166	-0.04%
2020/02/12	0	0.00	3	241.33	243.00	-3	5,384	-0.06%
2020/02/11	1	233.50	0	0.00	235.00	1	5,386	0.02%
2020/02/10	1	230.00	0	0.00	231.00	1	5,416	0.02%
2020/02/05	3	237.17	0	0.00	237.00	3	5,745	0.05%
2020/02/04	0	0.00	2	240.00	240.50	-2	5,822	-0.03%
2020/02/03	4	234.25	11	236.45	238.50	-7	5,837	-0.12%
2020/01/31	7	244.57	5	246.80	244.00	2	5,796	0.03%
2020/01/30	5	245.00	6	247.75	241.50	-1	5,822	-0.02%
2020/01/20	0	0.00	14	253.61	254.50	-14	5,735	-0.24%
2020/01/17	5	250.00	1	248.00	248.00	4	5,718	0.07%
2020/01/16	2	248.00	2	248.25	250.00	0	5,714	0.00%
2020/01/15	0	0.00	1	243.50	243.00	-1	5,647	-0.02%
2020/01/14	2	244.25	1	244.00	244.00	1	5,664	0.02%
2020/01/13	0	0.00	3	241.83	244.00	-3	5,659	-0.05%
2020/01/10	0	0.00	2	241.25	236.00	-2	5,693	-0.04%
2020/01/09	0	0.00	2	235.25	236.50	-2	5,805	-0.03%
2020/01/08	2	232.50	17	233.50	232.50	-15	5,877	-0.26%
2020/01/07	0	0.00	4	236.50	234.50	-4	5,981	-0.07%
2020/01/06	3	239.17	15	238.87	237.50	-12	6,154	-0.19%
2020/01/03	1	235.00	3	235.83	236.00	-2	6,220	-0.03%
2020/01/02	11	230.91	2	232.00	232.00	9	6,297	0.14%
2019/12/31	8	226.44	2	227.00	227.00	6	6,503	0.09%
2019/12/30	14	232.68	7	234.86	229.50	7	6,474	0.11%
2019/12/27	1	241.00	1	241.50	241.50	0	6,416	0.00%
2019/12/26	5	243.00	0	0.00	243.00	5	6,513	0.08%
2019/12/25	3	242.67	0	0.00	243.00	3	6,728	0.04%
2019/12/24	2	242.50	0	0.00	242.50	2	6,789	0.03%
2019/12/23	0	0.00	20	243.95	245.00	-20	6,874	-0.29%
2019/12/20	1	243.50	1	243.00	243.00	0	7,010	0.00%
2019/12/19	2	245.50	0	0.00	242.50	2	7,051	0.03%
2019/12/18	0	0.00	4	248.38	247.50	-4	7,033	-0.06%
2019/12/17	1	245.00	1	246.00	246.00	0	7,041	0.00%
2019/12/16	10	242.10	1	242.00	242.00	9	7,031	0.13%
2019/12/13	3	242.83	7	243.93	244.00	-4	7,011	-0.06%
2019/12/12	54	243.17	35	244.07	241.00	19	6,920	0.27%
2019/12/11	4	245.88	0	0.00	249.50	4	6,817	0.06%
2019/12/10	0	0.00	1	250.50	249.50	-1	6,839	-0.01%
2019/12/09	0	0.00	1	256.50	254.00	-1	6,948	-0.01%
2019/12/06	3	255.00	4	256.63	253.00	-1	6,969	-0.01%
2019/12/05	0	0.00	2	252.25	251.50	-2	6,925	-0.03%
2019/12/04	1	249.50	0	0.00	249.50	1	6,936	0.01%
2019/12/02	3	244.33	4	245.13	246.00	-1	7,000	-0.01%
2019/11/29	28	249.36	8	250.44	249.50	20	6,940	0.29%
2019/11/28	6	257.33	1	259.00	258.00	5	6,788	0.07%
2019/11/27	7	260.07	3	262.33	263.50	4	6,717	0.06%
2019/11/26	2	259.25	3	261.17	258.50	-1	6,667	-0.01%
2019/11/25	10	260.45	4	260.50	261.00	6	6,560	0.09%
2019/11/22	3	268.00	2	270.00	267.50	1	6,473	0.02%
2019/11/20	1	271.50	0	0.00	273.50	1	6,444	0.02%
2019/11/19	0	0.00	2	278.25	278.00	-2	6,420	-0.03%
2019/11/18	52	276.99	51	274.84	277.50	1	6,390	0.02%
2019/11/15	66	274.26	78	276.22	277.50	-12	6,394	-0.19%
2019/11/14	0	0.00	2	257.50	258.50	-2	6,143	-0.03%
2019/11/13	1	258.00	0	0.00	258.00	1	6,163	0.02%
2019/11/12	17	259.41	25	260.16	260.00	-8	6,180	-0.13%
2019/11/11	9	262.11	10	261.95	255.00	-1	6,176	-0.02%
2019/11/08	2	278.25	4	278.88	279.00	-2	6,006	-0.03%
2019/11/07	8	275.13	1	274.50	275.00	7	6,018	0.12%
2019/11/06	2	278.00	8	278.00	277.50	-6	6,010	-0.10%
2019/11/05	8	281.63	2	281.25	281.00	6	5,987	0.10%
2019/11/04	29	277.53	33	281.21	281.50	-4	5,934	-0.07%
2019/11/01	1	264.00	16	263.78	265.00	-15	5,731	-0.26%
2019/10/31	10	259.50	1	259.00	258.00	9	5,682	0.16%
2019/10/30	0	0.00	1	257.50	259.50	-1	5,644	-0.02%
2019/10/29	12	258.58	0	0.00	258.00	12	5,634	0.21%
2019/10/28	3	261.17	48	260.18	259.50	-45	5,575	-0.81%
2019/10/25	18	260.22	12	259.04	259.00	6	5,544	0.11%
2019/10/24	1	258.00	0	0.00	258.50	1	5,496	0.02%
2019/10/23	2	257.00	41	256.56	256.50	-39	5,484	-0.71%
2019/10/22	0	0.00	2	259.00	258.50	-2	5,481	-0.04%
2019/10/21	1	256.50	2	256.75	255.00	-1	5,487	-0.02%
2019/10/18	4	259.25	2	259.75	257.50	2	5,465	0.04%
2019/10/17	4	259.75	3	259.67	260.00	1	5,394	0.02%
2019/10/16	2	257.50	5	258.40	256.50	-3	5,281	-0.06%
2019/10/15	18	253.69	6	254.00	254.50	12	5,222	0.23%
2019/10/14	4	258.88	34	257.91	257.50	-30	5,115	-0.59%
2019/10/09	1	252.00	12	252.33	252.00	-11	4,912	-0.22%
2019/10/08	6	257.83	6	260.17	260.00	0	4,833	0.00%
2019/10/07	18	261.14	17	261.85	263.00	1	4,778	0.02%
2019/10/04	10	247.00	3	247.17	247.00	7	4,591	0.15%
2019/10/03	1	245.50	2.1	245.50	245.50	-1.1	4,543	-0.02%
2019/10/02	3	250.50	5	248.50	251.00	-2	4,498	-0.04%
2019/10/01	5	245.40	9	243.94	249.50	-4	4,423	-0.09%
2019/09/27	10	235.00	13	234.65	235.00	-3	4,203	-0.07%
2019/09/26	24	235.98	21	234.10	234.00	3	4,177	0.07%
2019/09/25	0	0.00	1	235.50	236.00	-1	4,101	-0.02%
2019/09/24	11	233.45	14	233.04	233.00	-3	4,012	-0.07%
2019/09/23	2	230.75	10	231.00	231.00	-8	3,940	-0.20%
2019/09/19	0	0.00	2	230.00	231.00	-2	3,916	-0.05%
2019/09/18	0.1	231.50	6	229.25	231.50	-5.9	3,885	-0.15%
2019/09/16	4	225.63	9	227.06	226.50	-5	3,855	-0.13%
2019/09/12	126	235.48	2	235.25	235.00	124	3,755	3.30%	大買/鉅額交易
2019/09/11	7	234.71	12	234.13	233.50	-5	3,685	-0.14%
2019/09/10	11	228.86	10	227.00	227.00	1	3,528	0.03%
2019/09/09	13	228.58	10	227.00	227.00	3	3,501	0.09%
2019/09/06	13	229.88	13	228.88	229.50	0	3,522	0.00%
2019/09/05	21	230.62	21.2	228.20	228.00	-0.2	3,599	-0.01%
2019/09/04	12	227.38	13	229.31	230.00	-1	3,623	-0.03%
2019/09/03	0	0.00	2	224.75	223.50	-2	3,614	-0.06%
2019/08/30	0	0.00	3	220.67	220.50	-3	3,750	-0.08%
2019/08/29	1	212.50	0	0.00	216.00	1	3,760	0.03%
2019/08/26	2	213.75	0	0.00	213.00	2	3,878	0.05%
2019/08/22	1	225.50	0	0.00	219.00	1	3,952	0.03%
2019/08/21	1	224.00	1	224.50	224.00	0	3,983	0.00%
2019/08/20	6	222.75	6	225.42	222.50	0	3,993	0.00%
2019/08/14	1	227.50	1	222.50	221.00	0	4,194	0.00%
2019/08/13	2	218.00	0	0.00	216.50	2	4,158	0.05%
2019/08/12	1	219.50	4	214.63	218.00	-3	4,180	-0.07%
2019/08/08	2	207.50	0	0.00	206.50	2	4,169	0.05%
2019/08/07	3	206.67	1	206.50	206.00	2	4,164	0.05%
2019/08/06	1	204.50	0	0.00	210.00	1	4,171	0.02%
2019/08/05	4	216.00	0	0.00	211.00	4	4,223	0.09%
2019/08/02	2	224.00	0	0.00	223.00	2	4,205	0.05%
2019/08/01	0	0.00	2	229.00	232.00	-2	4,181	-0.05%
2019/07/30	1	228.50	1	231.50	228.50	0	4,176	0.00%
2019/07/29	3	232.00	2	237.50	229.00	1	4,204	0.02%
2019/07/26	0	0.00	1	231.50	234.00	-1	4,210	-0.02%
2019/07/25	4	231.00	0	0.00	231.00	4	4,204	0.10%
2019/07/23	2	228.00	2	230.00	229.50	0	4,237	0.00%
2019/07/22	0	0.00	1	224.00	226.00	-1	4,237	-0.02%
2019/07/19	2	225.00	0	0.00	226.00	2	4,251	0.05%
2019/07/18	2	227.50	0	0.00	223.00	2	4,277	0.05%
2019/07/17	2	230.75	0	0.00	229.00	2	4,285	0.05%
2019/07/12	2	229.25	0	0.00	228.00	2	4,406	0.05%
2019/07/11	5	228.80	3	228.00	229.00	2	4,416	0.05%
2019/07/10	1	231.00	2	233.00	234.00	-1	4,321	-0.02%
2019/07/09	0	0.00	1	228.00	227.00	-1	4,294	-0.02%
2019/07/08	2.1	230.31	6	229.92	231.50	-3.9	4,330	-0.09%
2019/07/05	0	0.00	2	230.25	230.00	-2	4,496	-0.04%
2019/07/04	0.1	224.00	0	0.00	224.00	0.1	4,529	0.00%
2019/07/03	1	221.00	0	0.00	222.00	1	4,555	0.02%
2019/07/02	2	226.75	0	0.00	226.50	2	4,570	0.04%
2019/07/01	5	229.40	5	228.40	228.00	0	4,599	0.00%
2019/06/25	0	0.00	1	222.00	222.50	-1	4,863	-0.02%
2019/06/24	1	219.00	0	0.00	221.00	1	4,915	0.02%
2019/06/21	1	222.00	2	223.00	223.50	-1	4,945	-0.02%
2019/06/20	1	222.50	3	222.33	223.00	-2	4,958	-0.04%
2019/06/19	1	220.00	0	0.00	220.50	1	4,969	0.02%
2019/06/18	1	216.00	0	0.00	218.00	1	4,944	0.02%
2019/06/17	2	216.00	3	216.00	217.00	-1	4,946	-0.02%
2019/06/14	1	217.50	5	217.30	217.50	-4	4,947	-0.08%
2019/06/13	8	215.69	11	215.05	213.50	-3	4,893	-0.06%
2019/06/12	3	206.17	5	208.90	210.00	-2	4,823	-0.04%
2019/06/11	2	202.50	3	202.67	203.50	-1	4,786	-0.02%
2019/06/10	4	185.00	2	190.25	195.50	2	4,757	0.04%
2019/06/06	1	190.00	0	0.00	190.50	1	4,685	0.02%
2019/06/05	0	0.00	3	195.00	191.00	-3	4,707	-0.06%
2019/06/04	8	191.19	0	0.00	190.50	8	4,744	0.17%
2019/06/03	1	195.00	7	194.07	193.50	-6	4,879	-0.12%
2019/05/31	8	192.31	9	194.17	192.00	-1	4,888	-0.02%
2019/05/30	10	192.65	8	194.25	193.00	2	4,864	0.04%
2019/05/29	7	190.07	5	190.50	190.50	2	4,896	0.04%
2019/05/28	4	192.88	1	196.50	192.00	3	4,895	0.06%
2019/05/27	6	196.08	1	195.50	195.00	5	4,973	0.10%
2019/05/24	5	199.50	9	199.72	199.00	-4	5,061	-0.08%
2019/05/23	16	197.63	17	198.62	195.00	-1	5,019	-0.02%
2019/05/21	5	207.10	4	206.00	209.00	1	4,946	0.02%
2019/05/20	6	208.75	4	209.25	210.50	2	4,954	0.04%
2019/05/17	4	212.50	1	216.00	210.00	3	4,998	0.06%
2019/05/16	11	215.41	6	216.33	214.50	5	4,998	0.10%
2019/05/15	3	223.17	0	0.00	222.50	3	4,975	0.06%
2019/05/14	3	222.00	3	218.33	222.00	0	5,112	0.00%
2019/05/13	5	226.10	2	225.50	221.50	3	5,170	0.06%
2019/05/10	4	241.00	0	0.00	238.00	4	5,180	0.08%
2019/05/09	2	244.50	1	243.50	240.00	1	5,201	0.02%
2019/05/08	1	246.50	1	248.50	248.00	0	5,197	0.00%
2019/05/07	3	252.33	1	253.50	252.00	2	5,239	0.04%
2019/05/06	3	249.50	2	251.50	251.50	1	5,261	0.02%
2019/05/03	0	0.00	4	256.00	259.50	-4	5,277	-0.08%
2019/04/30	4	244.50	3	243.50	244.50	1	5,268	0.02%
2019/04/26	1	257.00	0	0.00	252.00	1	5,431	0.02%
2019/04/25	0	0.00	1	260.00	260.00	-1	5,448	-0.02%
2019/04/23	0	0.00	2	252.50	258.00	-2	5,477	-0.04%
2019/04/22	2	249.50	2	250.00	249.50	0	5,509	0.00%
2019/04/19	1	255.00	0	0.00	253.00	1	5,552	0.02%
2019/04/17	1	264.00	1	262.00	261.50	0	5,537	0.00%
2019/04/15	0	0.00	2	263.00	261.50	-2	5,662	-0.04%
2019/04/12	2	263.00	5	262.00	261.00	-3	5,801	-0.05%
2019/04/11	9	260.89	17	263.15	263.50	-8	5,841	-0.14%
2019/04/10	8	250.44	13	254.73	256.00	-5	5,666	-0.09%
2019/04/09	1	247.00	2	247.25	248.00	-1	5,585	-0.02%
2019/04/08	1	246.00	2	245.00	244.00	-1	5,585	-0.02%
2019/04/03	3	246.83	1	246.00	246.00	2	5,546	0.04%
2019/04/02	2	250.00	6	251.08	250.00	-4	5,516	-0.07%
2019/04/01	3	243.50	17	243.59	246.50	-14	5,426	-0.26%
2019/03/29	1	236.50	5.3	236.52	237.00	-4.3	5,274	-0.08%
2019/03/28	2	232.50	3	232.33	232.00	-1	5,240	-0.02%
2019/03/27	3	228.33	5	228.80	232.00	-2	5,251	-0.04%
2019/03/26	1	226.00	2	227.50	226.50	-1	5,242	-0.02%
2019/03/25	7	226.21	5	228.00	226.00	2	5,286	0.04%
2019/03/22	2	230.50	1	236.00	231.00	1	5,268	0.02%
2019/03/21	0	0.00	1	233.50	234.00	-1	5,287	-0.02%
2019/03/19	1	233.50	2	233.00	231.50	-1	5,507	-0.02%
2019/03/15	2	225.25	3	227.83	229.00	-1	5,796	-0.02%
2019/03/14	2.3	228.87	4	230.38	227.00	-1.7	5,900	-0.03%
2019/03/13	0	0.00	2	225.50	228.00	-2	6,003	-0.03%
2019/03/12	2	222.00	7	223.00	221.00	-5	5,997	-0.08%
2019/03/11	4	218.88	1	218.50	218.00	3	6,068	0.05%
2019/03/08	16	220.84	4	223.50	220.00	12	6,171	0.19%
2019/03/07	6	223.92	1	225.00	223.00	5	6,222	0.08%
2019/03/06	2	232.50	2	232.75	233.50	0	6,155	0.00%
2019/03/05	8	234.25	2	236.50	234.00	6	6,141	0.10%
2019/03/04	7	234.07	2	235.00	234.50	5	6,152	0.08%
2019/02/27	5	236.60	0	0.00	234.00	5	6,099	0.08%
2019/02/26	10	241.65	2	242.00	242.00	8	6,099	0.13%
2019/02/25	1	250.00	2	250.00	249.50	-1	6,049	-0.02%
2019/02/21	1	246.00	3	247.00	247.00	-2	6,086	-0.03%
2019/02/20	4	248.00	2	248.50	249.00	2	6,070	0.03%
2019/02/19	0	0.00	2	244.50	245.00	-2	6,091	-0.03%
2019/02/18	2	246.00	5	245.20	244.00	-3	6,151	-0.05%
2019/02/14	1	236.50	0	0.00	235.50	1	6,272	0.02%
2019/02/13	3	237.33	0	0.00	235.00	3	6,276	0.05%
2019/02/12	0	0.00	1	242.00	245.00	-1	6,190	-0.02%
2019/02/11	4	236.00	4	239.00	238.50	0	6,267	0.00%
2019/01/30	4	233.00	2	236.00	231.50	2	6,299	0.03%
2019/01/28	0	0.00	3	232.50	229.50	-3	6,752	-0.04%
2019/01/25	1	224.00	0	0.00	228.00	1	6,887	0.01%
2019/01/24	0	0.00	3	225.17	225.00	-3	6,958	-0.04%
2019/01/23	4	219.13	1	218.00	219.00	3	6,964	0.04%
2019/01/22	6	223.08	2	222.00	221.50	4	6,984	0.06%
2019/01/21	1	229.00	6	232.75	229.50	-5	6,972	-0.07%
2019/01/18	3	224.67	10	221.00	224.50	-7	6,919	-0.10%
2019/01/17	4	213.63	8	213.50	212.50	-4	6,814	-0.06%
2019/01/15	0	0.00	5	208.80	208.50	-5	6,775	-0.07%
2019/01/14	5	204.60	2	205.00	206.50	3	6,751	0.04%
2019/01/11	0	0.00	2	212.50	212.00	-2	6,703	-0.03%
2019/01/09	0	0.00	6	210.92	213.50	-6	6,746	-0.09%
2019/01/08	3	202.33	6	203.00	206.00	-3	6,749	-0.04%
2019/01/07	1	207.50	1	208.50	211.50	0	6,693	0.00%
2019/01/04	8	198.94	10	200.30	199.50	-2	6,722	-0.03%
2019/01/03	10	221.20	1	216.00	215.00	9	6,643	0.14%
2019/01/02	0	0.00	3	230.00	228.00	-3	6,623	-0.05%
2018/12/28	0	0.00	3	225.50	225.00	-3	6,675	-0.04%
2018/12/27	3	225.50	3	228.00	225.50	0	6,734	0.00%
2018/12/26	0	0.00	1	226.00	221.50	-1	6,770	-0.01%
2018/12/25	1	220.50	0	0.00	221.00	1	6,817	0.01%
2018/12/24	1	226.00	1	222.50	227.00	0	6,827	0.00%
2018/12/22	2	224.25	1	222.50	223.50	1	6,837	0.01%
2018/12/21	1	222.00	1	225.50	225.00	0	6,871	0.00%
2018/12/20	3	224.50	0	0.00	224.00	3	6,851	0.04%
2018/12/19	0	0.00	6	226.25	228.00	-6	6,823	-0.09%
2018/12/18	22	225.73	0	0.00	222.00	22	6,814	0.32%
2018/12/17	0	0.00	5	225.30	225.50	-5	6,818	-0.07%
2018/12/14	4	224.25	63	223.25	225.00	-59	6,922	-0.85%
2018/12/13	2	223.75	0	0.00	230.00	2	6,886	0.03%
2018/12/12	0	0.00	1	225.50	227.50	-1	6,816	-0.01%
2018/12/11	6	216.83	4	213.63	217.00	2	6,722	0.03%
2018/12/10	1	214.00	3	220.33	219.50	-2	6,564	-0.03%
2018/12/07	2	236.75	2	237.00	236.00	0	6,471	0.00%
2018/12/06	7	245.57	0	0.00	237.00	7	6,371	0.11%
2018/12/05	1	261.00	3	261.00	263.00	-2	6,235	-0.03%
2018/12/04	3	272.33	2	271.00	268.00	1	6,260	0.02%
2018/12/03	19	285.50	4	281.00	283.50	15	6,202	0.24%
2018/11/30	6	262.67	7	261.71	264.50	-1	6,056	-0.02%
2018/11/29	3	255.17	7	254.57	252.50	-4	5,937	-0.07%
2018/11/28	8	249.19	0	0.00	250.00	8	5,874	0.14%
2018/11/27	1	243.00	0	0.00	242.00	1	5,871	0.02%
2018/11/26	1	245.50	3	243.33	247.50	-2	5,844	-0.03%
2018/11/23	4	242.38	4	240.88	241.00	0	5,833	0.00%
2018/11/22	1	251.50	0	0.00	245.50	1	5,808	0.02%
2018/11/21	1	256.00	1	255.00	256.00	0	5,760	0.00%
2018/11/20	3	262.33	2	263.25	262.50	1	5,639	0.02%
2018/11/19	5	259.60	4	263.25	264.00	1	5,592	0.02%
2018/11/13	29	253.05	28	251.68	256.50	1	5,356	0.02%
2018/11/12	1	263.00	0	0.00	264.50	1	5,224	0.02%
2018/11/09	1	265.00	7	264.50	268.50	-6	5,221	-0.11%
2018/11/08	8	268.00	5	272.20	262.50	3	5,181	0.06%
2018/11/07	3	269.17	7	270.50	270.00	-4	5,034	-0.08%
2018/11/06	19	273.47	8	272.00	267.00	11	4,968	0.22%
2018/11/05	8	283.38	5	290.20	290.00	3	4,687	0.06%
2018/11/02	11	293.36	10	289.00	299.50	1	4,465	0.02%
2018/11/01	4	311.50	0	0.00	303.00	4	4,351	0.09%
2018/10/31	5	308.20	5	305.00	311.50	0	4,358	0.00%
2018/10/30	7	297.43	3	301.00	298.00	4	4,325	0.09%
2018/10/29	5	295.50	5	298.10	298.50	0	4,367	0.00%
2018/10/26	2	306.25	0	0.00	296.00	2	4,410	0.05%
2018/10/25	0	0.00	2	301.50	301.00	-2	4,414	-0.05%
2018/10/24	1	304.00	1	310.50	306.50	0	4,395	0.00%
2018/10/23	1	308.00	0	0.00	304.00	1	4,370	0.02%
2018/10/22	2	304.75	1	314.00	315.00	1	4,341	0.02%
2018/10/18	1	310.00	1	312.00	313.00	0	4,314	0.00%
2018/10/17	2	314.25	6	315.33	313.50	-4	4,357	-0.09%
2018/10/16	2	301.50	2	305.00	305.00	0	4,294	0.00%
2018/10/15	21	287.86	19	281.00	286.00	2	4,263	0.05%
2018/10/12	8	280.00	2	284.00	289.50	6	4,282	0.14%
2018/10/11	7	277.86	1	278.50	277.50	6	4,219	0.14%
2018/10/09	2	308.00	2	312.75	308.00	0	4,177	0.00%
2018/10/08	0	0.00	1	321.00	321.00	-1	4,215	-0.02%
2018/10/05	4	319.75	4	319.25	316.50	0	4,222	0.00%
2018/10/04	1	321.00	1	320.00	321.00	0	4,178	0.00%
2018/10/03	1	326.50	1	327.00	326.50	0	4,125	0.00%
2018/10/02	1	334.00	0	0.00	335.00	1	4,080	0.02%
2018/10/01	0	0.00	1	343.00	342.00	-1	4,068	-0.02%
2018/09/28	7	337.21	0	0.00	336.00	7	4,114	0.17%
2018/09/27	0	0.00	1	340.00	338.00	-1	4,119	-0.02%
2018/09/25	6	332.67	6	336.58	336.00	0	4,082	0.00%
2018/09/21	2	334.00	5	333.10	339.50	-3	4,045	-0.07%
2018/09/20	9	331.83	7	329.64	337.50	2	3,978	0.05%
2018/09/19	0	0.00	2	350.50	352.00	-2	3,839	-0.05%
2018/09/18	2	345.75	0	0.00	344.50	2	3,823	0.05%
2018/09/14	0	0.00	1	358.00	358.00	-1	3,730	-0.03%
2018/09/13	1	350.50	1	359.00	350.50	0	3,738	0.00%
2018/09/11	3	350.83	0	0.00	351.50	3	3,631	0.08%
2018/09/07	2	361.25	2	364.50	360.50	0	3,589	0.00%
2018/09/06	6	363.58	0	0.00	366.00	6	3,548	0.17%
2018/09/05	0	0.00	2	369.75	370.00	-2	3,525	-0.06%
2018/09/04	2	370.25	0	0.00	372.50	2	3,524	0.06%
2018/09/03	4	378.50	4	379.63	376.00	0	3,537	0.00%
2018/08/31	0	0.00	5	376.00	376.50	-5	3,553	-0.14%
2018/08/27	0	0.00	1	365.00	365.00	-1	3,661	-0.03%
2018/08/23	0	0.00	1	362.50	364.50	-1	3,706	-0.03%
2018/08/22	8	359.56	0	0.00	360.00	8	3,720	0.22%
2018/08/21	0	0.00	1	366.00	366.50	-1	3,669	-0.03%
2018/08/17	1	363.00	0	0.00	361.50	1	3,691	0.03%
2018/08/16	0	0.00	1	370.00	368.00	-1	3,659	-0.03%
2018/08/14	1	371.00	0	0.00	364.00	1	3,649	0.03%
2018/08/13	6	361.25	0	0.00	364.00	6	3,681	0.16%
2018/08/10	0	0.00	2	377.75	378.00	-2	3,621	-0.06%
2018/08/09	1	374.00	0	0.00	374.00	1	3,595	0.03%
2018/08/08	1	375.00	0	0.00	374.50	1	3,543	0.03%
2018/08/07	2	379.75	4	378.38	376.50	-2	3,519	-0.06%
2018/08/03	5	370.50	0	0.00	371.00	5	3,500	0.14%
2018/08/02	3	365.33	4	366.88	364.00	-1	3,462	-0.03%
2018/08/01	0	0.00	5	384.00	383.50	-5	3,423	-0.15%
2018/07/31	1	373.00	6	372.58	376.50	-5	3,417	-0.15%
2018/07/30	0	0.00	1	377.00	376.00	-1	3,499	-0.03%
2018/07/27	1	370.00	2	375.25	376.50	-1	3,517	-0.03%
2018/07/26	14	371.46	0	0.00	372.50	14	3,562	0.39%
2018/07/25	0	0.00	1	379.50	378.00	-1	3,616	-0.03%
2018/07/24	0	0.00	8	373.38	378.00	-8	3,650	-0.22%
2018/07/20	4	366.13	0	0.00	366.50	4	3,661	0.11%
2018/07/19	0	0.00	4	372.88	374.00	-4	3,649	-0.11%
2018/07/18	4	365.75	5	367.70	366.50	-1	3,650	-0.03%
2018/07/17	2	362.75	1	365.00	360.00	1	3,709	0.03%
2018/07/16	3	358.83	3	361.17	364.00	0	3,802	0.00%
2018/07/13	0	0.00	3	352.00	358.00	-3	3,760	-0.08%
2018/07/12	0	0.00	2	344.50	346.50	-2	3,713	-0.05%
2018/07/11	2	340.00	0	0.00	336.50	2	3,758	0.05%
2018/07/10	2	340.75	0	0.00	343.00	2	3,825	0.05%
2018/07/09	1	336.00	0	0.00	340.00	1	3,855	0.03%
2018/07/06	11	333.36	2	332.00	336.00	9	3,875	0.23%
2018/07/05	0	0.00	3	343.67	342.00	-3	3,850	-0.08%
2018/07/04	3	335.50	0	0.00	342.00	3	3,855	0.08%
2018/07/03	1	334.00	3	338.17	334.00	-2	3,887	-0.05%
2018/06/29	1	333.50	2	338.50	341.00	-1	3,920	-0.03%
2018/06/27	3	337.17	2	334.00	332.50	1	3,928	0.03%
2018/06/25	1	333.00	1	332.00	331.00	0	3,979	0.00%
2018/06/22	0	0.00	1	332.50	334.00	-1	4,066	-0.02%
2018/06/21	3	343.17	4	347.88	342.50	-1	4,061	-0.02%
2018/06/20	1	345.50	0	0.00	345.50	1	4,117	0.02%
2018/06/15	0	0.00	7	348.50	352.50	-7	4,181	-0.17%
2018/06/11	2	344.75	0	0.00	347.50	2	4,278	0.05%
2018/06/08	2	351.50	0	0.00	346.00	2	4,266	0.05%
2018/06/07	1	358.50	0	0.00	357.50	1	4,279	0.02%
2018/06/06	1	363.00	1	368.00	364.50	0	4,347	0.00%
2018/06/05	2	365.50	4	364.00	365.50	-2	4,342	-0.05%
2018/06/04	0	0.00	1	363.50	363.50	-1	4,352	-0.02%
2018/06/01	0	0.00	2	353.00	356.00	-2	4,389	-0.05%
2018/05/31	3	349.17	9	349.17	348.50	-6	4,585	-0.13%
2018/05/30	0	0.00	1	340.50	346.00	-1	4,698	-0.02%
2018/05/28	1	345.00	0	0.00	345.00	1	4,758	0.02%
2018/05/25	1	350.00	3	350.67	347.50	-2	4,860	-0.04%
2018/05/24	6	345.50	0	0.00	342.50	6	4,993	0.12%
2018/05/23	4	346.50	1	345.50	342.50	3	5,041	0.06%
2018/05/22	4	355.00	0	0.00	355.00	4	5,102	0.08%
2018/05/21	0	0.00	1	356.00	356.00	-1	5,201	-0.02%
2018/05/14	2	348.00	2	352.75	355.00	0	5,685	0.00%
2018/05/11	0	0.00	1	345.50	346.00	-1	5,788	-0.02%
2018/05/10	0	0.00	1	340.00	338.00	-1	6,006	-0.02%
2018/05/09	0	0.00	1	336.50	338.00	-1	6,006	-0.02%
2018/05/03	2	322.00	0	0.00	321.50	2	5,906	0.03%
2018/04/27	2	319.00	2	321.00	320.00	0	5,823	0.00%
2018/04/26	1	327.00	1	326.00	326.50	0	5,748	0.00%
2018/04/24	0	0.00	1	330.00	325.50	-1	5,710	-0.02%
2018/04/23	5	339.80	4	337.00	335.00	1	5,651	0.02%
2018/04/20	29	356.53	1	348.50	347.50	28	5,575	0.50%
2018/04/19	0	0.00	1	371.50	371.00	-1	5,438	-0.02%
2018/04/18	0	0.00	0.1	362.50	364.50	-0.1	5,419	0.00%
2018/04/16	0	0.00	2	370.50	370.00	-2	5,385	-0.04%
2018/04/13	2	366.00	0	0.00	362.50	2	5,322	0.04%
2018/04/12	0	0.00	8	364.31	367.50	-8	5,336	-0.15%
2018/04/10	2	360.00	0	0.00	364.00	2	5,330	0.04%
2018/04/09	2	360.25	3	364.00	357.00	-1	5,328	-0.02%
2018/04/02	7	358.14	0	0.00	357.50	7	5,257	0.13%
2018/03/31	3	355.83	0	0.00	356.00	3	5,260	0.06%
2018/03/30	2	362.00	2	356.00	355.00	0	5,280	0.00%
2018/03/28	1	364.50	0	0.00	364.00	1	5,275	0.02%
2018/03/27	10	368.00	1	369.00	371.00	9	5,257	0.17%
2018/03/21	2	367.50	3	367.50	366.50	-1	5,111	-0.02%
2018/03/20	6	363.83	6	363.58	364.50	0	5,092	0.00%
2018/03/19	6	364.17	6	362.42	362.00	0	5,068	0.00%
2018/03/16	0	0.00	2	357.00	362.00	-2	5,056	-0.04%
2018/03/14	1	360.00	1	361.50	359.50	0	5,011	0.00%
2018/03/13	1	367.00	0	0.00	362.50	1	5,029	0.02%
2018/03/12	13	368.77	3	366.67	367.00	10	5,018	0.20%
2018/03/09	4	363.88	2	364.00	362.50	2	5,028	0.04%
2018/03/08	1	363.50	1	362.92	360.00	0	4,990	0.00%
2018/03/07	2	359.00	1	359.50	361.00	1	4,979	0.02%
2018/03/06	11	361.00	5	361.60	364.50	6	4,941	0.12%
2018/03/05	5	354.70	6	355.50	349.50	-1	4,825	-0.02%
2018/03/02	0	0.00	1	350.00	349.00	-1	4,700	-0.02%
2018/03/01	1	348.00	11	345.23	350.00	-10	4,707	-0.21%
2018/02/26	1	356.00	5	358.30	358.50	-4	4,610	-0.09%
2018/02/23	1	350.00	0	0.00	350.00	1	4,527	0.02%
2018/02/22	1	345.00	3	349.17	349.00	-2	4,710	-0.04%
2018/02/21	1	342.50	6	340.83	342.50	-5	4,672	-0.11%
2018/02/12	10	330.00	1	331.50	324.50	9	4,597	0.20%
2018/02/09	4	325.88	1	335.50	333.50	3	4,565	0.07%
2018/02/07	49	348.71	47	346.40	343.00	2	4,542	0.04%
2018/02/06	16	334.34	15	333.17	337.50	1	4,376	0.02%
2018/02/05	9	351.00	6	353.42	346.50	3	4,340	0.07%
2018/02/02	5	345.00	22	349.32	353.50	-17	4,299	-0.40%
2018/02/01	7	334.57	7	333.86	333.50	0	4,144	0.00%
2018/01/31	0	0.00	1	334.00	334.00	-1	4,241	-0.02%
2018/01/29	0	0.00	1	330.00	331.00	-1	4,585	-0.02%
2018/01/23	3	330.67	0	0.00	332.50	3	4,876	0.06%
2018/01/22	2	336.00	2	332.75	336.00	0	4,982	0.00%
2018/01/19	0	0.00	23	334.48	335.50	-23	5,062	-0.45%
2018/01/12	0	0.00	3	331.33	332.50	-3	5,184	-0.06%
2018/01/10	5	322.80	1	325.00	319.00	4	5,333	0.08%
2018/01/08	6	326.33	0	0.00	327.00	6	5,425	0.11%
2018/01/05	10	329.70	0	0.00	335.00	10	5,480	0.18%
2018/01/04	2	335.00	1	334.00	335.00	1	5,500	0.02%
2018/01/03	0	0.00	2	333.75	333.50	-2	5,648	-0.04%
2018/01/02	4	331.00	0	0.00	330.00	4	5,852	0.07%