可成 (2474)-第一金-高雄券商分點個股進出

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
213.5
漲跌
▼2.5
漲幅
-1.16%
成交量
2,406張
產業
上市其他電子類股
1228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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.1	214.00	216.00	-0.1	2,326	0.00%
2024/04/22	0	0.00	3.4	211.88	212.00	-3.4	2,337	-0.15%
2024/04/19	0.1	205.50	0	0.00	207.00	0.1	2,304	0.00%
2024/04/18	0	0.00	0.1	208.00	208.00	-0.1	2,265	0.00%
2024/04/16	0.1	207.00	0	0.00	205.00	0.1	2,233	0.00%
2024/04/11	0	0.00	1	207.00	208.00	-1	2,210	-0.05%
2024/04/10	0	0.00	1	209.50	209.50	-1	2,203	-0.05%
2024/04/09	0	0.00	1	210.00	210.00	-1	2,209	-0.05%
2024/04/08	1	210.00	0.1	212.00	211.00	0.9	2,208	0.04%
2024/04/02	0	0.00	1	213.00	213.00	-1	2,178	-0.05%
2024/04/01	0.1	212.50	0	0.00	212.00	0.1	2,183	0.00%
2024/03/29	1	216.00	0	0.00	219.00	1	2,157	0.05%
2024/03/28	0.2	220.00	0	0.00	217.50	0.2	2,062	0.01%
2024/03/25	1	209.00	0	0.00	211.50	1	2,193	0.05%
2024/03/21	0	0.00	1	224.00	224.00	-1	2,246	-0.04%
2024/03/20	0	0.00	1	220.00	216.50	-1	2,246	-0.04%
2024/03/19	0	0.00	1	216.00	215.00	-1	2,200	-0.05%
2024/03/18	0	0.00	1	212.00	214.50	-1	2,150	-0.05%
2024/03/14	0	0.00	1	207.50	209.00	-1	2,059	-0.05%
2024/03/13	1	212.00	0	0.00	208.50	1	2,052	0.05%
2024/03/12	0	0.00	2	202.75	206.00	-2	2,062	-0.10%
2024/02/23	1	199.50	1	199.50	196.50	0	2,548	0.00%
2024/02/20	0	0.00	1	199.50	200.00	-1	2,626	-0.04%
2024/01/24	0	0.00	2	196.00	195.50	-2	2,722	-0.07%
2024/01/23	2	194.50	0	0.00	193.50	2	2,724	0.07%
2024/01/15	0	0.00	1	200.00	200.00	-1	2,646	-0.04%
2024/01/08	0	0.00	1	198.00	199.00	-1	2,727	-0.04%
2024/01/03	0	0.00	0.5	193.00	193.50	-0.5	2,751	-0.02%
2024/01/02	1	192.50	1	195.50	196.00	0	2,739	0.00%
2023/12/25	1	190.50	2	192.50	193.00	-1	2,732	-0.04%
2023/12/22	0	0.00	3	191.33	191.00	-3	2,728	-0.11%
2023/12/21	3	186.67	1	187.50	189.00	2	2,689	0.07%
2023/12/20	0	0.00	2	192.00	191.00	-2	2,582	-0.08%
2023/12/19	1	187.51	1	189.00	190.00	0	2,510	0.00%
2023/12/18	1.5	187.33	4	190.00	189.50	-2.5	2,459	-0.10%
2023/12/15	1	185.00	0	0.00	185.00	1	2,399	0.04%
2023/12/07	3	184.33	0	0.00	183.50	3	2,462	0.12%
2023/12/06	1	194.50	0	0.00	192.50	1	2,446	0.04%
2023/11/30	2	197.75	0	0.00	194.50	2	2,436	0.08%
2023/11/28	1	197.00	0	0.00	194.50	1	2,260	0.04%
2023/11/24	0	0.00	2	203.50	197.50	-2	2,253	-0.09%
2023/11/22	1	195.50	1	197.50	196.00	0	2,151	0.00%
2023/11/21	0	0.00	1	195.00	196.00	-1	2,123	-0.05%
2023/11/20	0	194.00	0	193.00	194.00	0	2,080	0.00%
2023/11/10	0	0.00	1	186.00	187.50	-1	2,037	-0.05%
2023/11/01	0	0.00	1	181.50	181.00	-1	2,108	-0.05%
2023/10/31	0	0.00	0.1	183.00	181.50	-0.1	2,112	0.00%
2023/10/12	0	0.00	1	183.00	184.50	-1	2,241	-0.04%
2023/09/22	10	180.00	10	181.50	180.50	0	2,263	0.00%
2023/09/08	0	180.00	0	0.00	179.50	0	2,355	0.00%
2023/09/07	0	180.00	2	181.50	180.50	-2	2,359	-0.08%
2023/09/06	0	0.00	22.1	178.51	182.50	-22.1	2,310	-0.96%
2023/09/04	0	0.00	1	180.00	180.50	-1	2,269	-0.04%
2023/09/01	0	0.00	1	180.00	180.00	-1	2,262	-0.04%
2023/08/31	0	0.00	1.1	178.05	180.50	-1.1	2,244	-0.05%
2023/08/30	0	0.00	1	175.50	177.00	-1	2,125	-0.05%
2023/08/29	2	170.75	0	0.00	171.00	2	2,087	0.10%
2023/08/22	2	166.01	0	0.00	167.50	2	2,117	0.09%
2023/08/18	0	167.50	0	0.00	166.50	0	2,109	0.00%
2023/08/16	0.1	171.00	0	0.00	170.00	0.1	2,082	0.00%
2023/08/11	1	173.50	0	0.00	172.50	1	2,075	0.05%
2023/08/10	0	175.00	6	175.42	176.50	-6	2,037	-0.29%
2023/08/09	0	177.00	2	176.50	177.00	-2	2,039	-0.10%
2023/08/08	6	176.33	3	177.50	176.00	3	2,019	0.15%
2023/08/04	1	173.50	0	0.00	174.00	1	2,013	0.05%
2023/08/02	3	173.67	0	0.00	174.00	3	2,005	0.15%
2023/07/31	1	173.51	0	0.00	173.50	1	1,991	0.05%
2023/07/28	1	175.50	0	0.00	175.00	1	1,978	0.05%
2023/07/27	1	178.00	0	0.00	178.00	1	1,971	0.05%
2023/07/26	0.1	177.50	0	0.00	176.50	0.1	1,954	0.00%
2023/07/25	0	0.00	2	176.50	176.00	-2	1,956	-0.10%
2023/07/24	1	173.00	0	0.00	176.00	1	1,953	0.05%
2023/07/21	2	175.00	1	174.50	174.50	1	1,905	0.05%
2023/07/19	1.1	180.00	0	0.00	177.50	1.1	1,813	0.06%
2023/07/07	0	172.00	0	0.00	172.50	0	1,712	0.00%
2023/07/05	2	176.75	0	0.00	176.50	2	1,670	0.12%
2023/07/04	0	0.00	1	176.50	176.00	-1	1,663	-0.06%
2023/06/30	2	177.26	0	0.00	175.50	2	1,657	0.12%
2023/06/28	1	190.00	0	0.00	190.00	1	1,581	0.06%
2023/06/21	0	0.00	2	191.00	190.00	-2	1,482	-0.13%
2023/06/14	3	192.17	0	0.00	190.00	3	1,441	0.21%
2023/06/13	2	192.50	4	194.00	194.00	-2	1,482	-0.13%
2023/05/31	0	187.00	0	0.00	185.50	0	1,695	0.00%
2023/05/15	1	186.50	0	0.00	187.00	1	1,826	0.05%
2023/05/03	0	0.00	1	181.00	182.00	-1	2,108	-0.05%
2023/04/27	1	180.50	0	0.00	180.00	1	2,170	0.05%
2023/03/24	0	0.00	0.3	189.00	189.50	-0.3	2,789	-0.01%
2023/03/23	0	0.00	2	189.00	189.50	-2	2,807	-0.07%
2023/03/14	0	0.00	1	187.50	185.50	-1	2,898	-0.03%
2023/03/08	0	0.00	0.2	187.50	187.50	-0.2	3,262	0.00%
2023/02/24	1	184.50	0	0.00	184.50	1	3,493	0.03%
2023/02/10	0	0.00	2	188.75	188.00	-2	3,830	-0.05%
2023/02/07	0	0.00	0.1	185.00	186.50	-0.1	3,789	0.00%
2023/02/03	0.1	185.50	0.2	184.50	185.50	-0.1	3,767	0.00%
2023/02/02	0.1	185.00	1.1	185.43	185.00	-1	3,759	-0.03%
2023/02/01	0.4	185.50	0	0.00	185.50	0.4	3,735	0.01%
2023/01/10	0	0.00	0	176.00	177.50	0	3,835	0.00%
2023/01/05	0	0.00	1	172.50	171.50	-1	3,895	-0.03%
2023/01/04	1	172.00	0	0.00	171.50	1	3,913	0.03%
2022/12/19	2	168.50	0	0.00	169.00	2	3,767	0.05%
2022/12/09	0	174.00	0	0.00	173.50	0	3,517	0.00%
2022/12/06	0	0.00	4	176.00	175.00	-4	3,411	-0.12%
2022/12/02	2	176.25	0	0.00	176.50	2	3,300	0.06%
2022/12/01	3	179.50	1	179.50	177.00	2	3,222	0.06%
2022/11/30	1	183.00	0.5	184.50	183.00	0.5	3,134	0.02%
2022/11/28	0	0.00	1	178.00	180.00	-1	3,058	-0.03%
2022/11/24	1	178.00	1	178.00	180.50	0	3,127	0.00%
2022/11/21	0	0.00	0.3	180.69	182.00	-0.3	3,135	-0.01%
2022/11/18	0	0.00	1.1	183.94	184.00	-1.1	3,098	-0.04%
2022/11/17	0	0.00	3.3	187.92	187.50	-3.3	3,099	-0.11%
2022/11/15	0	0.00	1	187.50	187.50	-1	3,069	-0.03%
2022/11/14	0	0.00	4	183.38	184.50	-4	3,031	-0.13%
2022/11/11	3.2	179.05	2	183.00	180.00	1.2	2,974	0.04%
2022/11/10	0	0.00	1	179.00	180.00	-1	2,956	-0.03%
2022/11/09	1	175.00	0	0.00	176.50	1	2,927	0.03%
2022/11/08	0	0.00	1.3	174.27	174.50	-1.3	2,891	-0.04%
2022/11/04	0.1	170.50	0	0.00	171.00	0.1	2,902	0.00%
2022/10/31	1	169.00	1	169.00	169.50	0	2,978	0.00%
2022/10/27	0	0.00	1	166.50	167.50	-1	2,949	-0.03%
2022/10/25	0	0.00	1	163.00	162.50	-1	2,907	-0.03%
2022/10/24	2	165.75	0	0.00	164.50	2	2,886	0.07%
2022/10/19	0	0.00	1	172.00	170.50	-1	2,819	-0.04%
2022/10/17	0	0.00	1	170.00	170.50	-1	2,786	-0.04%
2022/10/14	5	170.60	5	172.00	172.00	0	2,793	0.00%
2022/10/13	2	169.50	2	169.50	168.50	0	2,804	0.00%
2022/10/12	0.2	168.50	0	0.00	168.00	0.2	2,807	0.01%
2022/10/11	0	0.00	1	170.00	169.50	-1	2,813	-0.04%
2022/10/07	0	0.00	1	173.50	172.50	-1	2,799	-0.04%
2022/10/06	2	172.25	1	172.50	174.00	1	2,834	0.04%
2022/10/04	0	171.00	0	0.00	172.00	0	2,836	0.00%
2022/09/30	0	0.00	3	171.17	172.50	-3	2,805	-0.11%
2022/09/29	0	170.50	0	0.00	171.00	0	2,792	0.00%
2022/09/26	0	0.00	1	171.50	170.00	-1	2,790	-0.04%
2022/09/21	1	171.00	1	171.50	172.00	0	2,742	0.00%
2022/09/13	0	170.50	0	0.00	171.50	0	2,736	0.00%
2022/09/12	0	170.50	0	0.00	171.50	0	2,741	0.00%
2022/09/08	0.1	167.00	0	0.00	169.00	0.1	2,759	0.00%
2022/09/06	3.1	168.16	4	164.88	164.50	-1	2,749	-0.03%
2022/09/05	0.1	171.00	0	0.00	169.50	0.1	2,714	0.00%
2022/09/02	0.1	181.50	1	183.00	181.00	-0.9	2,647	-0.03%
2022/09/01	7	183.36	16	184.19	183.50	-9	2,602	-0.35%
2022/08/31	0	0.00	2	185.50	185.50	-2	2,556	-0.08%
2022/08/30	3.1	182.00	20	183.13	183.00	-16.9	2,481	-0.68%
2022/08/29	19	181.34	19	182.26	181.00	0	2,450	0.00%
2022/08/25	1	180.50	1	181.50	180.50	0	2,548	0.00%
2022/08/24	3	180.50	5	180.90	180.50	-2	2,645	-0.08%
2022/08/23	0	0.00	3	179.17	178.50	-3	2,767	-0.11%
2022/08/19	0	0.00	2	179.00	178.00	-2	2,917	-0.07%
2022/08/16	0	0.00	2	178.00	177.50	-2	3,111	-0.06%
2022/08/12	0	0.00	5	174.00	176.00	-5	3,157	-0.16%
2022/08/10	0	0.00	5	177.50	175.50	-5	3,162	-0.16%
2022/08/09	1	175.00	15	176.93	179.50	-14	3,129	-0.45%
2022/08/04	0	0.00	1	168.00	169.50	-1	3,118	-0.03%
2022/07/29	0	0.00	1	170.00	170.50	-1	3,258	-0.03%
2022/07/28	7	172.29	2	170.50	170.50	5	3,273	0.15%
2022/07/27	1	170.00	4	170.38	172.00	-3	3,269	-0.09%
2022/07/26	0	0.00	1	166.50	166.00	-1	3,234	-0.03%
2022/07/22	0	0.00	2	169.00	168.00	-2	3,242	-0.06%
2022/07/19	3	168.67	3	167.00	167.00	0	3,184	0.00%
2022/07/14	1	168.50	0	0.00	168.50	1	3,143	0.03%
2022/07/13	1	163.00	0	0.00	163.50	1	3,127	0.03%
2022/06/30	0	0.00	2	165.50	165.50	-2	3,208	-0.06%
2022/06/29	0	0.00	1	167.00	167.50	-1	3,202	-0.03%
2022/06/28	0.1	167.50	0	0.00	168.00	0.1	3,202	0.00%
2022/06/27	2	169.00	0	0.00	169.00	2	3,232	0.06%
2022/06/10	0	0.00	5	170.50	168.00	-5	3,151	-0.16%
2022/06/09	0	0.00	10	173.15	173.00	-10	3,123	-0.32%
2022/06/08	2	173.75	0	0.00	173.00	2	3,117	0.06%
2022/06/02	1	171.50	1	174.00	171.00	0	2,972	0.00%
2022/06/01	0	0.00	1	170.50	170.50	-1	2,930	-0.03%
2022/05/27	5	165.00	13	165.62	165.00	-8	2,613	-0.31%
2022/05/26	0	0.00	5	164.50	163.50	-5	2,579	-0.19%
2022/05/25	0	0.00	21	164.55	161.50	-21	2,684	-0.78%
2022/05/24	1	164.00	3.1	164.43	162.50	-2.1	2,612	-0.08%
2022/05/23	2	161.50	2	161.00	160.50	0	2,535	0.00%
2022/05/20	1	160.00	1	160.00	159.50	0	2,517	0.00%
2022/05/19	0	0.00	5	157.00	159.00	-5	2,463	-0.20%
2022/05/18	3	156.50	6	157.00	157.00	-3	2,434	-0.12%
2022/05/17	3	156.00	7	156.29	155.50	-4	2,419	-0.17%
2022/05/16	4	153.75	0	0.00	156.00	4	2,413	0.17%
2022/05/12	1	147.50	0	0.00	148.50	1	2,377	0.04%
2022/05/11	3	148.50	0	0.00	148.50	3	2,362	0.13%
2022/05/06	4	151.00	6	149.67	151.00	-2	2,248	-0.09%
2022/05/05	0	0.00	2	149.75	151.00	-2	2,255	-0.09%
2022/05/04	0	0.00	2	147.75	148.00	-2	2,238	-0.09%
2022/04/28	0	143.00	0	0.00	143.50	0	2,304	0.00%
2022/04/25	1	145.00	0	0.00	145.50	1	2,331	0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/11	1	144.50	1	144.00	144.50	0	2,475	0.00%
2022/04/07	3	146.50	0	0.00	146.00	3	2,408	0.12%
2022/03/30	0	144.00	0	0.00	144.50	0	2,369	0.00%
2022/03/25	1	147.50	1	147.50	147.50	0	2,392	0.00%
2022/03/18	0	0.00	1	151.00	151.00	-1	2,492	-0.04%
2022/03/17	1	146.00	6	147.00	147.00	-5	2,440	-0.20%
2022/03/14	5	145.00	0.2	144.50	144.50	4.8	2,438	0.20%
2022/03/10	0	0.00	0.1	146.50	146.00	-0.1	2,442	0.00%
2022/03/09	0	0.00	20	144.00	144.00	-20	2,458	-0.81%
2022/03/08	0	142.56	21.2	142.00	142.00	-21.2	2,471	-0.86%
2022/03/07	0	0.00	50.5	142.41	142.50	-50.5	2,504	-2.02%
2022/03/04	0	147.50	0	0.00	147.00	0	2,571	0.00%
2022/03/03	4	150.50	3	149.00	149.00	1	2,648	0.04%
2022/03/02	0	0.00	2	147.00	150.00	-2	2,697	-0.07%
2022/03/01	1	144.50	1	145.50	146.00	0	2,672	0.00%
2022/02/25	5	145.30	1	145.55	143.00	4	2,647	0.15%
2022/02/24	1.5	149.60	1	149.00	149.00	0.5	2,525	0.02%
2022/02/22	1.1	151.09	0	0.00	152.00	1.1	2,498	0.04%
2022/02/21	2	154.00	1	154.00	153.50	1	2,475	0.04%
2022/02/18	0	0.00	0.1	154.00	154.00	-0.1	2,508	0.00%
2022/02/17	0	154.00	0	0.00	154.00	0	2,534	0.00%
2022/02/15	2.1	153.24	0	0.00	152.00	2.1	2,546	0.08%
2022/02/14	2	153.75	0	0.00	153.50	2	2,533	0.08%
2022/02/10	3	157.00	0	0.00	157.00	3	2,574	0.12%
2022/02/09	0	157.50	0	0.00	157.50	0	2,584	0.00%
2022/02/07	3	153.83	0	0.00	155.50	3	2,567	0.12%
2022/01/26	1	155.00	0	0.00	154.50	1	2,542	0.04%
2022/01/21	0	0.00	0	159.00	158.50	0	2,552	0.00%
2022/01/20	0	0.00	20	162.50	161.50	-20	2,539	-0.79%
2022/01/17	0	0.00	1	159.50	159.50	-1	2,495	-0.04%
2022/01/14	1	158.50	0	0.00	158.00	1	2,494	0.04%
2022/01/11	2	158.00	2	158.00	158.00	0	2,532	0.00%
2022/01/10	0	160.50	1	160.00	160.50	-1	2,507	-0.04%
2022/01/06	1	161.50	0	0.00	162.50	1	2,527	0.04%
2022/01/05	3	161.67	1	162.50	161.00	2	2,521	0.08%
2022/01/03	0	0.00	20	157.00	157.50	-20	2,452	-0.82%
2021/12/27	1	155.50	0	0.00	155.50	1	2,480	0.04%
2021/12/21	1	155.00	1	156.00	157.00	0	2,550	0.00%
2021/12/20	1	155.50	0	0.00	153.00	1	2,519	0.04%
2021/12/15	0	0.00	0.3	155.00	153.50	-0.3	2,549	-0.01%
2021/12/14	0	0.00	0.3	154.00	155.00	-0.3	2,657	-0.01%
2021/12/10	0	0.00	0.5	157.00	156.00	-0.5	2,674	-0.02%
2021/12/09	0	157.00	0	0.00	157.00	0	2,675	0.00%
2021/12/08	0	153.00	5	152.70	152.50	-5	2,661	-0.19%
2021/12/07	3.5	152.71	0	0.00	153.50	3.5	2,670	0.13%
2021/12/03	0	149.50	0	0.00	149.50	0	2,719	0.00%
2021/12/02	1.1	149.56	20	149.00	149.00	-18.9	2,732	-0.69%
2021/11/30	0	0.00	1	155.00	155.00	-1	2,671	-0.04%
2021/11/29	2.3	150.06	0	0.00	149.00	2.3	2,584	0.09%
2021/11/26	0.1	152.50	0	0.00	151.50	0.1	2,529	0.00%
2021/11/24	0.1	156.00	0	0.00	155.50	0.1	2,675	0.00%
2021/11/23	11	157.55	0	0.00	156.00	11	2,717	0.40%
2021/11/22	0.1	161.00	0	0.00	160.00	0.1	2,722	0.00%
2021/11/19	5	161.00	0	0.00	161.00	5	2,729	0.18%
2021/11/17	21.1	162.08	0	0.00	162.00	21.1	2,763	0.76%
2021/11/15	1	163.50	0	0.00	164.00	1	2,739	0.04%
2021/11/12	0	163.05	0	0.00	163.00	0	2,759	0.00%
2021/11/08	1	163.00	0	0.00	163.00	1	2,772	0.04%
2021/11/01	3	162.17	1	162.00	163.00	2	2,971	0.07%
2021/10/29	1	161.00	2	161.50	161.00	-1	2,978	-0.03%
2021/10/15	1	160.50	0	0.00	160.50	1	2,960	0.03%
2021/10/14	0.4	163.00	0	0.00	161.50	0.4	2,950	0.01%
2021/10/12	0	0.00	1	163.00	162.50	-1	3,067	-0.03%
2021/10/01	40	164.00	0	0.00	163.00	40	3,081	1.30%
2021/09/29	2	167.25	0	0.00	166.00	2	3,035	0.07%
2021/09/27	0	0.00	2	169.00	169.50	-2	3,022	-0.07%
2021/09/24	5	170.10	5	170.70	168.00	0	3,010	0.00%
2021/09/23	1	167.50	2	168.00	170.00	-1	2,998	-0.03%
2021/09/22	0	0.00	8	163.00	163.00	-8	2,958	-0.27%
2021/09/17	40	167.00	2.1	164.81	166.00	37.9	2,938	1.29%
2021/09/13	2	158.75	0	0.00	159.00	2	2,826	0.07%
2021/09/09	0	0.00	6	154.75	156.00	-6	2,909	-0.21%
2021/09/08	7	154.57	3	154.50	154.50	4	2,906	0.14%
2021/09/07	3	159.00	0.1	160.00	159.00	2.9	2,893	0.10%
2021/09/06	0	0.00	1	163.00	162.00	-1	2,867	-0.03%
2021/09/03	2	164.00	0	0.00	164.00	2	2,891	0.07%
2021/09/02	1	165.00	0	0.00	164.50	1	2,902	0.03%
2021/09/01	5	166.60	1	166.50	166.50	4	2,899	0.14%
2021/08/31	5	165.70	1	165.50	167.00	4	2,875	0.14%
2021/08/30	0	0.00	140	179.14	179.00	-140	2,765	-5.06%	大賣/鉅額交易
2021/08/27	2.1	177.52	40	177.50	177.50	-38	2,672	-1.42%
2021/08/26	4.1	176.63	0	0.00	176.00	4.1	2,611	0.16%
2021/08/20	1	174.00	1	175.50	173.50	0	2,536	0.00%
2021/08/18	0.9	178.24	0	0.00	178.00	0.9	2,606	0.03%
2021/08/17	1	179.00	1	179.50	179.50	0	2,603	0.00%
2021/08/16	0.2	177.50	0	0.00	178.00	0.2	2,589	0.01%
2021/08/12	0	0.00	1	179.00	181.50	-1	2,688	-0.04%
2021/08/11	1	175.00	1.1	173.86	177.50	-0.1	2,692	0.00%
2021/08/10	2.1	174.76	1	174.00	173.50	1.1	2,720	0.04%
2021/08/09	2	180.50	0	0.00	179.00	2	2,714	0.07%
2021/08/06	1	186.00	4	186.00	186.00	-3	2,674	-0.11%
2021/07/30	1	185.50	1	185.50	185.00	0	2,968	0.00%
2021/07/28	0.3	186.50	0	0.00	188.00	0.3	3,042	0.01%
2021/07/27	0	0.00	3	188.83	189.00	-3	3,077	-0.10%
2021/07/23	0	0.00	1	187.00	187.00	-1	3,180	-0.03%
2021/07/21	2	187.25	0	0.00	186.00	2	3,234	0.06%
2021/07/20	1	190.00	1	190.50	190.00	0	3,227	0.00%
2021/07/19	1	188.00	2	189.00	190.00	-1	3,246	-0.03%
2021/07/16	1	186.00	6	189.67	189.00	-5	3,298	-0.15%
2021/07/12	1	180.00	0	0.00	180.00	1	3,371	0.03%
2021/07/09	1	181.00	1	181.00	181.50	0	3,363	0.00%
2021/07/08	0	0.00	1	183.00	183.00	-1	3,379	-0.03%
2021/06/24	5	183.50	0	0.00	181.50	5	3,658	0.14%
2021/06/23	1	180.00	0	0.00	182.50	1	3,651	0.03%
2021/06/18	0	0.00	3.1	180.00	178.50	-3.1	3,687	-0.08%
2021/06/17	0	0.00	3	181.50	182.00	-3	3,598	-0.08%
2021/06/16	1	180.00	3	180.33	181.50	-2	3,611	-0.06%
2021/06/15	0	0.00	2	180.00	179.00	-2	3,594	-0.06%
2021/06/11	0	0.00	1	180.00	179.50	-1	3,606	-0.03%
2021/06/09	0.1	178.00	0	0.00	178.00	0.1	3,606	0.00%
2021/06/08	0	0.00	2	180.50	179.00	-2	3,653	-0.05%
2021/06/03	1	183.00	0	0.00	183.00	1	3,732	0.03%
2021/06/02	1	183.50	3	184.50	183.00	-2	3,743	-0.05%
2021/06/01	3	185.00	0	0.00	185.00	3	3,759	0.08%
2021/05/27	2	182.25	0	0.00	180.00	2	3,798	0.05%
2021/05/26	1	182.00	0	0.00	182.50	1	3,778	0.03%
2021/05/24	1	182.00	0	0.00	182.00	1	3,762	0.03%
2021/05/21	3	183.67	1.1	194.14	181.50	1.9	3,799	0.05%
2021/05/20	0	0.00	1	179.00	177.50	-1	3,739	-0.03%
2021/05/19	1	176.00	0	0.00	178.00	1	3,749	0.03%
2021/05/18	0	0.00	3	176.17	176.50	-3	3,731	-0.08%
2021/05/17	2	173.00	0	0.00	171.50	2	3,715	0.05%
2021/05/13	2	175.50	1	178.00	175.00	1	3,684	0.03%
2021/05/12	0.1	178.00	1	175.00	177.50	-0.9	3,635	-0.02%
2021/05/10	2	189.75	1.1	191.45	191.00	0.9	3,506	0.03%
2021/05/07	2	189.25	0	0.00	190.50	2	3,565	0.06%
2021/05/06	3	187.67	0	0.00	188.00	3	3,590	0.08%
2021/05/05	2	192.75	1	191.50	191.50	1	3,592	0.03%
2021/05/04	2.1	188.48	0	0.00	189.00	2.1	3,651	0.06%
2021/05/03	2.1	193.50	1	192.50	191.50	1.1	3,608	0.03%
2021/04/28	3	197.50	0	0.00	197.50	3	3,552	0.08%
2021/04/27	2.1	199.52	0	0.00	199.00	2.1	3,638	0.06%
2021/04/26	2	200.50	0	0.00	200.50	2	3,602	0.06%
2021/04/23	2	200.25	0	0.00	201.50	2	3,604	0.06%
2021/04/22	2	203.75	4	205.00	201.00	-2	3,635	-0.06%
2021/04/21	1	206.00	3	207.17	207.00	-2	3,718	-0.05%
2021/04/19	1	207.00	0	0.00	207.50	1	3,652	0.03%
2021/04/16	0	0.00	3.3	206.57	207.50	-3.3	3,674	-0.09%
2021/04/15	2.1	197.12	0	0.00	200.00	2.1	3,659	0.06%
2021/04/14	2.1	198.83	0	0.00	198.00	2.1	3,686	0.06%
2021/04/13	2	200.75	1	200.00	200.00	1	3,779	0.03%
2021/04/12	3	202.50	0	0.00	200.50	3	3,814	0.08%
2021/04/08	0	0.00	4	208.00	209.00	-4	3,845	-0.10%
2021/04/07	1	206.50	0	0.00	206.00	1	3,848	0.03%
2021/04/06	3	207.50	0.2	212.00	207.50	2.8	3,878	0.07%
2021/04/01	2	212.00	0.1	212.50	211.00	1.9	3,855	0.05%
2021/03/31	1	212.00	1.2	210.29	211.50	-0.2	3,828	-0.01%
2021/03/30	0	0.00	3	211.17	212.00	-3	3,799	-0.08%
2021/03/29	2.2	208.50	4	207.38	207.50	-1.8	3,743	-0.05%
2021/03/26	0	0.00	2	204.00	204.00	-2	3,699	-0.05%
2021/03/25	6.1	203.94	0	0.00	203.50	6.1	3,696	0.17%
2021/03/23	1	206.00	0	0.00	206.00	1	3,667	0.03%
2021/03/22	1	205.00	1	205.00	205.00	0	3,675	0.00%
2021/03/19	0	0.00	1	201.50	204.00	-1	3,723	-0.03%
2021/03/18	0.1	203.00	1	203.50	203.00	-0.9	3,703	-0.02%
2021/03/16	1	203.00	0.2	205.00	203.00	0.8	3,822	0.02%
2021/03/15	6	202.83	6.5	203.42	203.50	-0.5	3,981	-0.01%
2021/03/12	0	0.00	4	200.63	201.50	-4	3,967	-0.10%
2021/03/11	1.7	197.82	3	199.50	197.00	-1.3	3,961	-0.03%
2021/03/10	0	0.00	0.2	194.00	193.00	-0.2	3,914	-0.01%
2021/03/09	2	192.00	0	0.00	194.00	2	3,963	0.05%
2021/03/08	1.1	192.09	0	0.00	192.00	1.1	3,989	0.03%
2021/03/04	1	198.00	0	0.00	194.50	1	4,156	0.02%
2021/03/02	0	0.00	2	193.50	193.00	-2	4,126	-0.05%
2021/02/26	1	192.50	0	0.00	192.00	1	4,143	0.02%
2021/02/24	2	196.75	1	195.00	195.00	1	4,090	0.02%
2021/02/23	1	197.00	0	0.00	196.50	1	4,103	0.02%
2021/02/22	1	194.00	1	195.00	194.00	0	4,076	0.00%
2021/02/19	2	191.25	0	0.00	193.00	2	4,115	0.05%
2021/02/17	5	192.00	5	194.10	193.50	0	4,131	0.00%
2021/02/05	1	189.50	0	0.00	191.50	1	4,109	0.02%
2021/02/03	2	195.25	0	0.00	195.00	2	4,173	0.05%
2021/02/01	1	194.50	1	195.50	194.50	0	4,170	0.00%
2021/01/29	1	200.00	1	198.00	198.00	0	4,163	0.00%
2021/01/27	2.1	203.29	5	203.70	205.00	-2.9	4,082	-0.07%
2021/01/26	4	200.75	1	199.50	199.00	3	4,103	0.07%
2021/01/25	1	205.00	0	0.00	205.00	1	4,047	0.02%
2021/01/22	1	203.00	1	204.00	204.00	0	4,061	0.00%
2021/01/20	4	202.88	0	0.00	200.00	4	4,183	0.10%
2021/01/19	0	0.00	2	208.50	208.00	-2	4,082	-0.05%
2021/01/18	0	0.00	1	207.50	208.00	-1	4,147	-0.02%
2021/01/14	1	215.00	4	215.50	215.50	-3	4,296	-0.07%
2021/01/12	0	0.00	2	205.50	206.00	-2	4,145	-0.05%
2021/01/11	3	207.83	0	0.00	208.00	3	4,129	0.07%
2021/01/08	0	0.00	3	210.00	210.50	-3	4,222	-0.07%
2021/01/07	2	209.75	7	209.86	210.00	-5	4,180	-0.12%
2021/01/06	5.1	207.49	5	209.60	208.00	0.1	4,149	0.00%
2021/01/05	2	205.00	3	204.33	203.50	-1	4,051	-0.02%
2021/01/04	6	208.92	1	207.00	207.50	5	4,013	0.12%
2020/12/30	1	204.50	5	205.80	206.00	-4	3,996	-0.10%
2020/12/29	6	205.25	1	204.50	204.50	5	4,050	0.12%
2020/12/22	1	200.00	6	200.92	198.00	-5	4,386	-0.11%
2020/12/21	3	201.17	0	0.00	200.50	3	4,421	0.07%
2020/12/18	1	202.50	1	203.00	203.50	0	4,479	0.00%
2020/12/17	0	0.00	1.1	202.00	202.00	-1.1	4,550	-0.02%
2020/12/16	1	201.50	3	201.83	202.00	-2	4,641	-0.04%
2020/12/15	1.1	199.09	1	203.00	197.50	0.1	4,664	0.00%
2020/12/14	1	202.50	0	0.00	201.50	1	4,623	0.02%
2020/12/11	6	198.58	1	201.00	201.50	5	4,656	0.11%
2020/12/10	5	204.90	3	204.00	202.50	2	4,595	0.04%
2020/12/09	6	208.00	2.6	206.10	207.50	3.4	4,560	0.08%
2020/12/07	2	196.00	0	0.00	196.00	2	4,480	0.04%
2020/12/03	1	194.00	1	194.50	195.50	0	4,459	0.00%
2020/12/02	0	0.00	3	193.83	194.00	-3	4,461	-0.07%
2020/12/01	6	190.75	1	191.50	191.50	5	4,483	0.11%
2020/11/30	3.2	193.28	1	196.00	188.00	2.2	4,576	0.05%
2020/11/27	1	194.50	2	194.50	194.50	-1	4,532	-0.02%
2020/11/25	1	193.00	2	194.50	193.00	-1	4,721	-0.02%
2020/11/24	0	0.00	1	192.50	191.50	-1	4,732	-0.02%
2020/11/19	2	191.50	0	0.00	192.00	2	5,000	0.04%
2020/11/18	3	192.83	3	193.00	191.50	0	5,126	0.00%
2020/11/17	1.3	188.10	1	190.00	188.00	0.3	5,380	0.00%
2020/11/16	1.3	190.38	0	0.00	189.00	1.3	5,641	0.02%
2020/11/13	1	190.50	1	190.50	191.00	0	6,038	0.00%
2020/11/12	0	0.00	3	191.00	190.50	-3	6,195	-0.05%
2020/11/11	1	186.50	1	187.50	187.50	0	6,293	0.00%
2020/11/10	0	0.00	3	186.00	187.50	-3	6,444	-0.05%
2020/11/09	0	186.00	0	0.00	185.50	0	6,454	0.00%
2020/11/04	2	185.50	0	0.00	183.50	2	6,679	0.03%
2020/11/03	0	0.00	1	185.50	185.50	-1	6,727	-0.01%
2020/10/30	0	0.00	1	184.50	180.50	-1	6,658	-0.02%
2020/10/28	2	180.75	2	180.50	181.00	0	6,613	0.00%
2020/10/27	1	183.00	6	183.00	183.50	-5	6,557	-0.08%
2020/10/26	1	183.00	1	186.00	182.50	0	6,580	0.00%
2020/10/23	33	187.58	5	186.80	187.00	28	6,622	0.42%
2020/10/22	2	178.50	2	180.50	181.50	0	6,490	0.00%
2020/10/20	1	180.00	0	0.00	180.00	1	6,650	0.02%
2020/10/19	0	0.00	1	181.00	181.50	-1	6,772	-0.01%
2020/10/16	2	183.00	4	182.00	181.00	-2	6,840	-0.03%
2020/10/15	0	0.00	1	178.50	177.50	-1	6,731	-0.01%
2020/10/08	0	0.00	1	180.00	178.00	-1	6,775	-0.01%
2020/10/07	3	180.50	3	178.00	179.50	0	6,816	0.00%
2020/10/06	4	177.00	0	0.00	177.50	4	6,855	0.06%
2020/10/05	4	182.50	12	181.67	180.00	-8	6,824	-0.12%
2020/09/30	2	181.75	12	180.96	181.50	-10	6,796	-0.15%
2020/09/29	0	0.00	3	175.83	175.50	-3	6,651	-0.05%
2020/09/28	5	176.50	0	0.00	176.50	5	6,667	0.07%
2020/09/25	11	176.59	0	0.00	176.00	11	6,681	0.16%
2020/09/24	5	176.80	2	176.50	175.50	3	6,712	0.04%
2020/09/23	1	178.50	1	177.50	178.00	0	6,884	0.00%
2020/09/22	1	177.00	1	180.00	180.00	0	6,864	0.00%
2020/09/17	2	187.75	3	187.00	186.00	-1	6,779	-0.01%
2020/09/15	1	190.00	1	190.50	190.00	0	6,800	0.00%
2020/09/11	2	188.00	1	188.50	188.50	1	6,809	0.01%
2020/09/10	0	0.00	3	187.50	185.00	-3	6,815	-0.04%
2020/09/09	3	188.33	0	0.00	188.00	3	6,772	0.04%
2020/09/08	0	0.00	1	190.00	191.00	-1	6,809	-0.01%
2020/09/07	2	190.75	0	0.00	189.50	2	6,843	0.03%
2020/09/04	4	191.50	0	0.00	194.50	4	6,864	0.06%
2020/09/03	6	195.50	0	0.00	194.50	6	6,866	0.09%
2020/09/02	2	204.25	1	204.00	204.00	1	6,779	0.01%
2020/09/01	0	0.00	4	202.75	203.50	-4	6,708	-0.06%
2020/08/31	0	0.00	2	205.00	200.50	-2	6,736	-0.03%
2020/08/28	1	204.50	0	0.00	207.50	1	6,656	0.02%
2020/08/27	2	205.50	3	205.50	204.00	-1	6,657	-0.02%
2020/08/26	1	213.50	0	0.00	213.00	1	6,517	0.02%
2020/08/25	3	212.67	2	210.00	212.00	1	6,506	0.02%
2020/08/24	1	206.50	4	208.63	212.00	-3	6,472	-0.05%
2020/08/21	1	198.50	15	203.83	203.50	-14	6,383	-0.22%
2020/08/20	18	196.53	7	192.36	190.50	11	6,162	0.18%
2020/08/19	4	197.38	4	200.00	196.00	0	5,991	0.00%
2020/08/17	3	205.17	1	206.00	206.00	2	5,675	0.04%
2020/08/14	12	207.33	1	205.50	206.00	11	5,686	0.19%
2020/08/13	125	212.73	0	0.00	210.50	125	5,613	2.23%	大買/鉅額交易
2020/08/12	2	220.50	0	0.00	219.00	2	5,468	0.04%
2020/08/11	3	223.50	10	225.50	221.00	-7	5,507	-0.13%
2020/08/10	2	226.75	12	227.25	226.00	-10	5,475	-0.18%
2020/08/07	1	223.50	1	226.50	226.50	0	5,472	0.00%
2020/08/05	0	0.00	10	218.00	218.00	-10	5,351	-0.19%
2020/08/04	9	217.22	1	218.50	219.00	8	5,357	0.15%
2020/08/03	10	216.00	0	0.00	216.50	10	5,389	0.19%
2020/07/30	11	215.45	0	0.00	216.00	11	5,383	0.20%
2020/07/29	13	217.08	4	216.25	215.00	9	5,397	0.17%
2020/07/28	5	216.40	3	217.00	215.50	2	5,419	0.04%
2020/07/27	1	212.00	1	212.00	211.50	0	5,369	0.00%
2020/07/24	17	215.50	0	0.00	215.00	17	5,313	0.32%
2020/07/23	1	221.00	0	0.00	220.00	1	5,207	0.02%
2020/07/22	2	223.50	2	223.00	222.50	0	5,142	0.00%
2020/07/21	0	0.00	11	227.41	225.00	-11	5,036	-0.22%
2020/07/20	4	227.50	1	227.50	227.50	3	4,999	0.06%
2020/07/17	5	230.00	6	232.17	228.50	-1	5,045	-0.02%
2020/07/15	5	231.00	9	231.94	230.00	-4	5,132	-0.08%
2020/07/14	3	232.67	3	232.33	232.00	0	5,200	0.00%
2020/07/13	4	230.50	3	231.17	235.00	1	5,282	0.02%
2020/07/10	0	0.00	13	228.38	226.00	-13	5,342	-0.24%
2020/07/09	8	232.44	0	0.00	232.00	8	5,347	0.15%
2020/07/08	2	232.00	1	230.50	231.00	1	5,374	0.02%
2020/07/06	1	234.00	2	233.00	234.00	-1	5,406	-0.02%
2020/07/03	1	230.50	0	0.00	229.00	1	5,406	0.02%
2020/07/02	1	231.50	3	231.17	230.50	-2	5,430	-0.04%
2020/07/01	10	232.60	1	232.50	231.00	9	5,437	0.17%
2020/06/29	12	218.50	0	0.00	218.50	12	5,415	0.22%
2020/06/24	1	222.50	0	0.00	222.50	1	5,392	0.02%
2020/06/18	0	0.00	1	223.00	223.00	-1	5,561	-0.02%
2020/06/17	1	221.50	0	0.00	222.00	1	5,577	0.02%
2020/06/16	0	0.00	21	222.02	223.00	-21	5,651	-0.37%
2020/06/15	0	0.00	1	217.50	217.00	-1	5,749	-0.02%
2020/06/12	11	218.41	0	0.00	219.00	11	5,794	0.19%
2020/06/11	86	226.27	1	226.00	225.00	85	5,810	1.46%
2020/06/10	27	223.48	0	0.00	224.50	27	5,810	0.46%
2020/06/09	39	223.92	1	224.00	223.50	38	5,893	0.64%
2020/06/08	2	225.00	1	225.50	225.50	1	5,925	0.02%
2020/06/05	13	225.46	1	226.00	226.00	12	5,926	0.20%
2020/06/04	2	225.50	3	223.17	226.00	-1	5,924	-0.02%
2020/06/03	3	220.83	31	219.84	219.50	-28	5,886	-0.48%
2020/05/28	31	217.06	0	0.00	216.00	31	5,883	0.53%
2020/05/27	0	0.00	6	217.08	216.50	-6	5,931	-0.10%
2020/05/26	2	217.50	3.5	217.16	217.50	-1.5	5,966	-0.03%
2020/05/25	11	211.50	2	209.00	212.00	9	5,907	0.15%
2020/05/22	5	207.00	0	0.00	205.00	5	5,875	0.09%
2020/05/21	6	211.67	1	211.00	211.00	5	5,811	0.09%
2020/05/20	1	218.00	1	217.50	217.50	0	5,877	0.00%
2020/05/19	1	223.00	0	0.00	224.00	1	5,891	0.02%
2020/05/18	1	226.50	0	225.50	224.00	1	5,898	0.02%
2020/05/14	1	232.50	0	234.00	232.50	1	5,854	0.02%
2020/05/13	0	0.00	1	237.00	239.50	-1	5,811	-0.02%
2020/05/07	0	0.00	1	236.00	235.00	-1	5,743	-0.02%
2020/05/04	1	230.50	0	0.00	231.00	1	5,739	0.02%
2020/04/30	1	227.50	1	227.00	228.00	0	5,718	0.00%
2020/04/29	0	0.00	2	231.75	228.00	-2	5,723	-0.03%
2020/04/28	1	224.50	1	227.00	227.00	0	5,740	0.00%
2020/04/24	1	221.50	0	0.00	219.50	1	5,937	0.02%
2020/04/23	2	218.25	2	220.25	220.00	0	5,960	0.00%
2020/04/22	2	212.75	1	213.50	213.50	1	6,008	0.02%
2020/04/21	8	220.44	9	217.55	215.50	-1	5,967	-0.02%
2020/04/20	0	0.00	8	217.94	221.50	-8	5,937	-0.13%
2020/04/17	2	218.00	9	222.17	217.00	-7	5,943	-0.12%
2020/04/16	4	212.00	4	214.13	217.00	0	5,877	0.00%
2020/04/15	1	215.00	3	212.01	213.50	-2	5,769	-0.04%
2020/04/14	6	202.50	7	200.07	203.00	-1	5,646	-0.02%
2020/04/13	1	200.00	0	0.00	197.50	1	5,599	0.02%
2020/04/10	0	0.00	0.2	200.50	197.50	-0.2	5,577	0.00%
2020/04/09	1	201.00	2	200.25	200.50	-1	5,638	-0.02%
2020/04/08	1	201.00	1	203.00	204.00	0	5,592	0.00%
2020/04/06	4	202.00	4	201.50	202.00	0	5,694	0.00%
2020/04/01	1	201.46	4	199.50	201.50	-3	5,644	-0.05%
2020/03/31	0	195.00	1	196.00	195.50	-1	5,544	-0.02%
2020/03/30	1	185.50	1	190.00	191.50	0	5,392	0.00%
2020/03/27	3	194.65	0	0.00	191.00	3	5,363	0.06%
2020/03/26	3	193.86	1	195.50	196.50	2	5,256	0.04%
2020/03/25	2	197.97	1	199.50	195.00	1	5,234	0.02%
2020/03/24	0	192.00	0	0.00	191.50	0	5,166	0.00%
2020/03/23	1	178.00	1	182.00	182.00	0	5,127	0.00%
2020/03/20	8	186.76	6	189.00	188.00	2	5,125	0.04%
2020/03/19	2	183.00	1	177.00	177.00	1	5,086	0.02%
2020/03/18	3.1	192.81	3	194.00	192.00	0.1	5,057	0.00%
2020/03/17	1	186.50	1	192.00	188.50	0	5,211	0.00%
2020/03/16	3	187.67	1	191.50	187.00	2	5,202	0.04%
2020/03/13	1	182.50	0	0.00	190.50	1	5,199	0.02%
2020/03/12	3	207.67	1	215.50	201.00	2	5,082	0.04%
2020/03/11	1	224.00	3	221.83	220.50	-2	5,081	-0.04%
2020/03/10	1	223.50	0	0.00	227.50	1	5,072	0.02%
2020/03/09	6	228.08	3	227.17	225.50	3	5,086	0.06%
2020/03/05	8	240.44	7	243.00	242.00	1	5,164	0.02%
2020/03/04	1	233.50	2	236.25	237.50	-1	5,247	-0.02%
2020/03/03	0	0.00	1	238.00	235.00	-1	5,294	-0.02%
2020/03/02	4	234.88	1	239.00	234.00	3	5,315	0.06%
2020/02/27	3	241.17	1	237.50	237.00	2	5,328	0.04%
2020/02/26	1	249.00	1	250.00	250.00	0	5,360	0.00%
2020/02/25	1	256.50	1	253.50	253.50	0	5,350	0.00%
2020/02/24	3	258.83	1	260.00	260.00	2	5,320	0.04%
2020/02/21	6	261.42	15	262.87	258.00	-9	5,321	-0.17%
2020/02/20	0	0.00	1	254.50	255.00	-1	5,118	-0.02%
2020/02/19	0	0.00	1	249.00	248.50	-1	5,042	-0.02%
2020/02/17	1	246.50	1	245.50	247.00	0	5,206	0.00%
2020/02/13	1	242.50	1	246.00	242.00	0	5,213	0.00%
2020/02/05	0	0.00	1	239.00	237.00	-1	5,745	-0.02%
2020/02/03	1	233.00	1	238.50	238.50	0	5,837	0.00%
2020/01/31	0	0.00	10	245.00	244.00	-10	5,796	-0.17%
2020/01/30	3	244.00	2	249.00	241.50	1	5,822	0.02%
2020/01/20	1	255.50	10	255.00	254.50	-9	5,735	-0.16%
2020/01/17	11	250.64	17	248.62	248.00	-6	5,718	-0.10%
2020/01/16	1	248.00	5	247.30	250.00	-4	5,714	-0.07%
2020/01/15	1	241.50	5	242.80	243.00	-4	5,647	-0.07%
2020/01/14	7	244.43	10	243.75	244.00	-3	5,664	-0.05%
2020/01/13	2	242.00	1	243.50	244.00	1	5,659	0.02%
2020/01/10	1	242.00	1	237.00	236.00	0	5,693	0.00%
2020/01/07	3	237.67	1	237.50	234.50	2	5,981	0.03%
2020/01/06	3	238.67	1	239.00	237.50	2	6,154	0.03%
2020/01/03	2	238.25	1	236.00	236.00	1	6,220	0.02%
2020/01/02	3	229.50	0	0.00	232.00	3	6,297	0.05%
2019/12/31	3	226.83	2	229.50	227.00	1	6,503	0.02%
2019/12/30	2	231.50	3	231.00	229.50	-1	6,474	-0.02%
2019/12/26	1	243.00	1	243.00	243.00	0	6,513	0.00%
2019/12/25	1	243.00	0	0.00	243.00	1	6,728	0.01%
2019/12/24	2	244.00	0	0.00	242.50	2	6,789	0.03%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/20	1	243.00	1	243.00	243.00	0	7,010	0.00%
2019/12/19	2	244.50	0	0.00	242.50	2	7,051	0.03%
2019/12/18	3	248.67	3	248.17	247.50	0	7,033	0.00%
2019/12/17	5	247.00	11	245.55	246.00	-6	7,041	-0.09%
2019/12/16	1	242.50	1	241.50	242.00	0	7,031	0.00%
2019/12/13	0	0.00	1	242.50	244.00	-1	7,011	-0.01%
2019/12/12	13	242.65	2	242.50	241.00	11	6,920	0.16%
2019/12/11	10	246.50	0	0.00	249.50	10	6,817	0.15%
2019/12/10	0	0.00	1	250.50	249.50	-1	6,839	-0.01%
2019/12/06	3	254.17	1	257.50	253.00	2	6,969	0.03%
2019/12/05	1	252.50	0	0.00	251.50	1	6,925	0.01%
2019/12/04	1	246.00	5	248.30	249.50	-4	6,936	-0.06%
2019/12/03	4	251.00	0	0.00	251.00	4	6,968	0.06%
2019/12/02	2	244.25	2	246.25	246.00	0	7,000	0.00%
2019/11/29	2	250.25	2	249.75	249.50	0	6,940	0.00%
2019/11/22	11	267.55	0	0.00	267.50	11	6,473	0.17%
2019/11/21	1	268.50	0	0.00	270.00	1	6,487	0.02%
2019/11/20	1	273.00	2	272.00	273.50	-1	6,444	-0.02%
2019/11/18	3	277.67	1	277.00	277.50	2	6,390	0.03%
2019/11/15	2	273.00	4	273.13	277.50	-2	6,394	-0.03%
2019/11/14	1	259.00	1	259.00	258.50	0	6,143	0.00%
2019/11/13	1	258.00	1	260.00	258.00	0	6,163	0.00%
2019/11/12	1	259.00	1	263.00	260.00	0	6,180	0.00%
2019/11/11	3	260.67	6	260.00	255.00	-3	6,176	-0.05%
2019/11/08	2	277.50	1	276.00	279.00	1	6,006	0.02%
2019/11/07	0	0.00	5	276.50	275.00	-5	6,018	-0.08%
2019/11/06	0	0.00	0	278.50	277.50	0	6,010	0.00%
2019/11/05	12	281.00	5	281.60	281.00	7	5,987	0.12%
2019/11/04	8	280.81	3	279.50	281.50	5	5,934	0.08%
2019/11/01	2	261.25	2	264.25	265.00	0	5,731	0.00%
2019/10/31	4	258.50	2	258.50	258.00	2	5,682	0.04%
2019/10/29	1	257.50	2	258.75	258.00	-1	5,634	-0.02%
2019/10/28	3	262.17	0	0.00	259.50	3	5,575	0.05%
2019/10/25	1	262.00	1	261.00	259.00	0	5,544	0.00%
2019/10/24	0	0.00	4.1	257.51	258.50	-4.1	5,496	-0.07%
2019/10/23	3	257.83	0	257.00	256.50	3	5,484	0.05%
2019/10/22	0.1	258.50	1	258.50	258.50	-1	5,481	-0.02%
2019/10/21	0	0.00	0.1	255.50	255.00	-0.1	5,487	0.00%
2019/10/18	1	260.00	1	260.00	257.50	0	5,465	0.00%
2019/10/17	7.1	260.64	2	260.00	260.00	5.1	5,394	0.09%
2019/10/16	1	257.00	4	257.63	256.50	-3	5,281	-0.06%
2019/10/15	5	254.00	0	0.00	254.50	5	5,222	0.10%
2019/10/14	1.1	261.31	1	261.00	257.50	0.1	5,115	0.00%
2019/10/09	0	0.00	3	252.67	252.00	-3	4,912	-0.06%
2019/10/08	1	255.50	1	260.50	260.00	0	4,833	0.00%
2019/10/07	0	0.00	2	260.25	263.00	-2	4,778	-0.04%
2019/10/03	1	246.50	0	0.00	245.50	1	4,543	0.02%
2019/10/02	1	249.50	0	0.00	251.00	1	4,498	0.02%
2019/10/01	1	246.00	3	248.67	249.50	-2	4,423	-0.05%
2019/09/27	0	0.00	1	236.00	235.00	-1	4,203	-0.02%
2019/09/26	1	234.00	23	236.13	234.00	-22	4,177	-0.53%
2019/09/25	20	237.00	3	236.33	236.00	17	4,101	0.41%
2019/09/24	2	234.25	0	0.00	233.00	2	4,012	0.05%
2019/09/19	0	0.00	1	232.50	231.00	-1	3,916	-0.03%
2019/09/18	1	230.00	1	229.50	231.50	0	3,885	0.00%
2019/09/17	1	226.50	0	0.00	227.50	1	3,841	0.03%
2019/09/16	2	225.75	2	226.75	226.50	0	3,855	0.00%
2019/09/12	3	235.50	5	235.90	235.00	-2	3,755	-0.05%
2019/09/11	3	232.50	2	234.00	233.50	1	3,685	0.03%
2019/09/06	0	0.00	1	229.50	229.50	-1	3,522	-0.03%
2019/09/05	2	233.25	0	0.00	228.00	2	3,599	0.06%
2019/08/30	6	220.00	9	219.83	220.50	-3	3,750	-0.08%
2019/08/28	1	215.02	1	214.00	214.00	0	3,779	0.00%
2019/08/27	4	214.75	2	216.50	213.50	2	3,836	0.05%
2019/08/26	4	214.25	2	211.75	213.00	2	3,878	0.05%
2019/08/23	1	220.00	1	219.00	219.00	0	3,891	0.00%
2019/08/22	4	220.00	0	0.00	219.00	4	3,952	0.10%
2019/08/21	2	224.00	8	225.25	224.00	-6	3,983	-0.15%
2019/08/20	5	224.40	25	224.26	222.50	-20	3,993	-0.50%
2019/08/19	20	218.00	0	0.00	217.50	20	4,023	0.50%
2019/08/16	0	0.00	1	218.00	216.50	-1	4,153	-0.02%
2019/08/15	8	217.13	7	216.86	217.00	1	4,178	0.02%
2019/08/14	18	223.72	20	225.95	221.00	-2	4,194	-0.05%
2019/08/13	1	219.00	0	0.00	216.50	1	4,158	0.02%
2019/08/12	5	218.40	6	218.00	218.00	-1	4,180	-0.02%
2019/08/06	4	200.78	3	203.67	210.00	1	4,171	0.02%
2019/08/05	8	218.50	0	0.00	211.00	8	4,223	0.19%
2019/08/02	22	224.11	4	226.25	223.00	18	4,205	0.43%
2019/08/01	4	230.25	0	0.00	232.00	4	4,181	0.10%
2019/07/31	0	0.00	14	229.86	231.00	-14	4,171	-0.34%
2019/07/30	10	229.10	10	231.20	228.50	0	4,176	0.00%
2019/07/29	43	232.02	4	236.50	229.00	39	4,204	0.93%
2019/07/26	20	230.75	18	231.03	234.00	2	4,210	0.05%
2019/07/25	3	231.00	7	231.93	231.00	-4	4,204	-0.10%
2019/07/24	10	230.00	4	231.00	230.00	6	4,235	0.14%
2019/07/23	3	229.00	2	230.00	229.50	1	4,237	0.02%
2019/07/18	12	228.50	1	223.00	223.00	11	4,277	0.26%
2019/07/17	7	230.29	0	0.00	229.00	7	4,285	0.16%
2019/07/16	1.1	232.03	3	232.50	232.50	-1.9	4,282	-0.05%
2019/07/15	0	0.00	2	230.00	230.00	-2	4,299	-0.05%
2019/07/12	2	228.00	2	230.00	228.00	0	4,406	0.00%
2019/07/11	9	229.00	3	229.67	229.00	6	4,416	0.14%
2019/07/10	3	230.50	9	231.78	234.00	-6	4,321	-0.14%
2019/07/09	2	227.50	2	226.50	227.00	0	4,294	0.00%
2019/07/08	3	229.83	2	232.00	231.50	1	4,330	0.02%
2019/07/05	4	229.75	17	229.06	230.00	-13	4,496	-0.29%
2019/07/04	3	223.50	3	224.50	224.00	0	4,529	0.00%
2019/07/03	15	221.87	1	223.00	222.00	14	4,555	0.31%
2019/07/02	1	225.50	0	0.00	226.50	1	4,570	0.02%
2019/07/01	6	229.67	5	230.60	228.00	1	4,599	0.02%
2019/06/27	5	222.10	5	223.90	223.00	0	4,776	0.00%
2019/06/25	2	220.50	4	221.38	222.50	-2	4,863	-0.04%
2019/06/19	1	221.00	1	223.00	220.50	0	4,969	0.00%
2019/06/18	1	216.50	2	217.25	218.00	-1	4,944	-0.02%
2019/06/17	5	216.00	4	214.38	217.00	1	4,946	0.02%
2019/06/14	5	217.40	7	217.43	217.50	-2	4,947	-0.04%
2019/06/13	8	213.88	12	216.42	213.50	-4	4,893	-0.08%
2019/06/12	3	210.33	3	208.33	210.00	0	4,823	0.00%
2019/06/11	2	201.50	9	202.28	203.50	-7	4,786	-0.15%
2019/06/10	8	189.94	15	190.60	195.50	-7	4,757	-0.15%
2019/06/06	5	189.82	11	190.14	190.50	-6	4,685	-0.13%
2019/06/05	15	193.97	9	198.00	191.00	6	4,707	0.13%
2019/06/04	2	191.25	0	0.00	190.50	2	4,744	0.04%
2019/06/03	4	194.63	13	194.27	193.50	-9	4,879	-0.18%
2019/05/31	4	194.13	2	195.50	192.00	2	4,888	0.04%
2019/05/30	2	192.50	3	193.83	193.00	-1	4,864	-0.02%
2019/05/29	13	189.38	12	190.88	190.50	1	4,896	0.02%
2019/05/28	14	195.21	0	0.00	192.00	14	4,895	0.29%
2019/05/27	4	196.63	1	195.00	195.00	3	4,973	0.06%
2019/05/24	2	198.75	14	200.00	199.00	-12	5,061	-0.24%
2019/05/23	17	196.26	1	197.50	195.00	16	5,019	0.32%
2019/05/22	1	206.00	1	207.00	206.50	0	4,951	0.00%
2019/05/21	1	211.00	0	0.00	209.00	1	4,946	0.02%
2019/05/20	10	210.50	0	0.00	210.50	10	4,954	0.20%
2019/05/16	5	215.70	2	215.50	214.50	3	4,998	0.06%
2019/05/15	1	223.50	2	223.50	222.50	-1	4,975	-0.02%
2019/05/14	0	0.00	2	217.25	222.00	-2	5,112	-0.04%
2019/05/13	22	226.34	14	223.43	221.50	8	5,170	0.15%
2019/05/09	4	246.00	0	0.00	240.00	4	5,201	0.08%
2019/05/08	18	247.81	6	248.67	248.00	12	5,197	0.23%
2019/05/07	2	252.50	1	253.50	252.00	1	5,239	0.02%
2019/05/06	10	250.20	10	251.20	251.50	0	5,261	0.00%
2019/05/03	2	256.00	5	258.60	259.50	-3	5,277	-0.06%
2019/05/02	3	247.50	9	248.89	250.00	-6	5,244	-0.11%
2019/04/30	6	245.08	6	245.67	244.50	0	5,268	0.00%
2019/04/29	2	253.00	4	254.50	253.00	-2	5,312	-0.04%
2019/04/26	5	255.10	3	252.33	252.00	2	5,431	0.04%
2019/04/25	13	259.15	25	260.32	260.00	-12	5,448	-0.22%
2019/04/24	5	258.50	7	260.21	260.50	-2	5,470	-0.04%
2019/04/23	3	252.67	12	253.92	258.00	-9	5,477	-0.16%
2019/04/22	4	250.00	0	0.00	249.50	4	5,509	0.07%
2019/04/19	6	253.50	6	255.67	253.00	0	5,552	0.00%
2019/04/18	28	257.96	4	263.75	252.00	24	5,547	0.43%
2019/04/17	6	261.42	4	263.00	261.50	2	5,537	0.04%
2019/04/16	13	261.31	28	263.27	263.00	-15	5,621	-0.27%
2019/04/15	12	261.13	19	264.26	261.50	-7	5,662	-0.12%
2019/04/12	12	263.08	16	265.44	261.00	-4	5,801	-0.07%
2019/04/11	43	261.77	53	262.41	263.50	-10	5,841	-0.17%
2019/04/10	11	249.18	18.3	251.78	256.00	-7.3	5,666	-0.13%
2019/04/09	0	0.00	0.1	248.00	248.00	-0.1	5,585	0.00%
2019/04/08	4	247.00	5	249.00	244.00	-1	5,585	-0.02%
2019/04/03	16	247.50	5	248.20	246.00	11	5,546	0.20%
2019/04/02	13	249.77	22	250.95	250.00	-9	5,516	-0.16%
2019/04/01	8	245.31	22	245.45	246.50	-14	5,426	-0.26%
2019/03/29	0	0.00	5.1	235.33	237.00	-5.1	5,274	-0.10%
2019/03/28	5	231.50	4	231.63	232.00	1	5,240	0.02%
2019/03/27	4	231.00	8	231.31	232.00	-4	5,251	-0.08%
2019/03/26	3	225.83	3	226.00	226.50	0	5,242	0.00%
2019/03/25	2	226.00	1	225.50	226.00	1	5,286	0.02%
2019/03/22	6	230.58	2	230.00	231.00	4	5,268	0.08%
2019/03/21	0	0.00	12	233.58	234.00	-12	5,287	-0.23%
2019/03/19	2	233.00	6	232.50	231.50	-4	5,507	-0.07%
2019/03/18	2	230.00	0	0.00	229.50	2	5,656	0.04%
2019/03/15	8	227.31	7	229.43	229.00	1	5,796	0.02%
2019/03/14	9	228.61	11	229.73	227.00	-2	5,900	-0.03%
2019/03/13	1	227.50	4	226.00	228.00	-3	6,003	-0.05%
2019/03/12	6	222.50	4	224.00	221.00	2	5,997	0.03%
2019/03/11	5	219.50	1	218.50	218.00	4	6,068	0.07%
2019/03/08	9	222.17	8	220.38	220.00	1	6,171	0.02%
2019/03/07	24	224.60	13	224.04	223.00	11	6,222	0.18%
2019/03/06	8	232.50	0	0.00	233.50	8	6,155	0.13%
2019/03/05	8	235.13	3	235.17	234.00	5	6,141	0.08%
2019/03/04	11	233.77	4	234.00	234.50	7	6,152	0.11%
2019/02/27	8.1	235.07	0	0.00	234.00	8.1	6,099	0.13%
2019/02/26	35	243.16	10	244.40	242.00	25	6,099	0.41%
2019/02/25	13	249.58	0	0.00	249.50	13	6,049	0.21%
2019/02/21	1	246.50	1	247.00	247.00	0	6,086	0.00%
2019/02/20	0	0.00	5	248.20	249.00	-5	6,070	-0.08%
2019/02/19	0	0.00	1	246.50	245.00	-1	6,091	-0.02%
2019/02/18	4	244.63	9	242.61	244.00	-5	6,151	-0.08%
2019/02/15	0	0.00	4	236.25	234.50	-4	6,155	-0.06%
2019/02/14	4	234.25	6	236.33	235.50	-2	6,272	-0.03%
2019/02/13	12	235.96	9	236.78	235.00	3	6,276	0.05%
2019/02/12	4	241.50	11	242.91	245.00	-7	6,190	-0.11%
2019/02/11	6	237.83	18	239.19	238.50	-12	6,267	-0.19%
2019/01/30	5	233.60	11	233.73	231.50	-6	6,299	-0.10%
2019/01/29	16	225.20	6	225.83	230.50	10	6,545	0.15%
2019/01/28	6	228.42	16	231.88	229.50	-10	6,752	-0.15%
2019/01/24	0	0.00	11	225.82	225.00	-11	6,958	-0.16%
2019/01/23	11	218.95	0	0.00	219.00	11	6,964	0.16%
2019/01/22	12	222.04	0	0.00	221.50	12	6,984	0.17%
2019/01/21	9	228.44	15	229.73	229.50	-6	6,972	-0.09%
2019/01/18	1	222.00	8.1	217.48	224.50	-7.1	6,919	-0.10%
2019/01/17	18	213.78	22	214.25	212.50	-4	6,814	-0.06%
2019/01/16	4	208.00	4	209.00	210.00	0	6,782	0.00%
2019/01/15	1	208.00	2	208.75	208.50	-1	6,775	-0.01%
2019/01/14	11	205.09	0	0.00	206.50	11	6,751	0.16%
2019/01/11	1	212.00	1	216.00	212.00	0	6,703	0.00%
2019/01/09	0	0.00	5	211.70	213.50	-5	6,746	-0.07%
2019/01/08	6	202.42	5	203.70	206.00	1	6,749	0.01%
2019/01/07	3	210.50	10	207.00	211.50	-7	6,693	-0.10%
2019/01/04	12	199.67	2	199.00	199.50	10	6,722	0.15%
2019/01/03	6.1	219.98	3	215.67	215.00	3.1	6,643	0.05%
2019/01/02	11	228.64	11	230.00	228.00	0	6,623	0.00%
2018/12/28	3	225.00	3	226.50	225.00	0	6,675	0.00%
2018/12/27	11	226.32	3	228.00	225.50	8	6,734	0.12%
2018/12/26	0	0.00	2	225.75	221.50	-2	6,770	-0.03%
2018/12/25	16	219.81	15	221.10	221.00	1	6,817	0.01%
2018/12/24	8	223.88	9	225.06	227.00	-1	6,827	-0.01%
2018/12/22	10	223.00	10	224.00	223.50	0	6,837	0.00%
2018/12/21	13	221.77	13	223.38	225.00	0	6,871	0.00%
2018/12/20	3	225.00	8	228.38	224.00	-5	6,851	-0.07%
2018/12/19	1	227.00	1	229.00	228.00	0	6,823	0.00%
2018/12/18	5	227.10	7	228.71	222.00	-2	6,814	-0.03%
2018/12/17	3	222.83	2	224.00	225.50	1	6,818	0.01%
2018/12/14	12	225.38	4	226.50	225.00	8	6,922	0.12%
2018/12/13	8	224.56	14	226.11	230.00	-6	6,886	-0.09%
2018/12/12	3	225.67	4	224.75	227.50	-1	6,816	-0.01%
2018/12/11	5	217.60	5	214.50	217.00	0	6,722	0.00%
2018/12/10	29	222.62	9	229.72	219.50	20	6,564	0.30%
2018/12/07	15	236.40	3	237.33	236.00	12	6,471	0.19%
2018/12/06	16	241.22	17	239.06	237.00	-1	6,371	-0.02%
2018/12/05	4	262.00	2	264.00	263.00	2	6,235	0.03%
2018/12/04	31	274.02	2	272.00	268.00	29	6,260	0.46%
2018/12/03	6	280.83	27	279.59	283.50	-21	6,202	-0.34%
2018/11/30	6	260.33	44	260.25	264.50	-38	6,056	-0.63%
2018/11/29	27	255.98	44	257.34	252.50	-17	5,937	-0.29%
2018/11/28	20	249.40	12	248.29	250.00	8	5,874	0.14%
2018/11/27	10	242.50	0	0.00	242.00	10	5,871	0.17%
2018/11/26	3	245.50	4	247.00	247.50	-1	5,844	-0.02%
2018/11/23	16	242.41	1	242.00	241.00	15	5,833	0.26%
2018/11/22	16	253.88	7	247.36	245.50	9	5,808	0.15%
2018/11/21	15	253.50	15	254.43	256.00	0	5,760	0.00%
2018/11/20	5	257.40	7	260.86	262.50	-2	5,639	-0.04%
2018/11/19	2	261.75	20	262.90	264.00	-18	5,592	-0.32%
2018/11/16	1	252.00	2	253.00	253.00	-1	5,554	-0.02%
2018/11/15	1	249.04	10	248.00	249.00	-9	5,520	-0.16%
2018/11/14	3	256.50	5	256.80	255.50	-2	5,414	-0.04%
2018/11/13	17	248.39	11	249.50	256.50	6	5,356	0.11%
2018/11/12	7	263.14	5	264.30	264.50	2	5,224	0.04%
2018/11/09	2	262.25	2	264.75	268.50	0	5,221	0.00%
2018/11/08	31	273.77	17	276.26	262.50	14	5,181	0.27%
2018/11/07	15	270.00	0	0.00	270.00	15	5,034	0.30%
2018/11/06	27.1	273.82	4	272.13	267.00	23.1	4,968	0.46%
2018/11/05	20	283.50	10	282.85	290.00	10	4,687	0.21%
2018/11/02	6	284.39	6	286.67	299.50	0	4,465	0.00%
2018/11/01	17	313.44	19	315.63	303.00	-2	4,351	-0.05%
2018/10/31	23	306.28	22	308.14	311.50	1	4,358	0.02%
2018/10/29	1	298.50	1	297.50	298.50	0	4,367	0.00%
2018/10/26	13	304.92	13	309.00	296.00	0	4,410	0.00%
2018/10/25	8	292.51	9	297.83	301.00	-1	4,414	-0.02%
2018/10/24	12	307.75	14	309.71	306.50	-2	4,395	-0.05%
2018/10/23	28.1	308.08	13	310.88	304.00	15.1	4,370	0.34%
2018/10/22	11	307.65	10	309.20	315.00	1	4,341	0.02%
2018/10/19	8	304.63	8	306.88	312.50	0	4,323	0.00%
2018/10/18	0	0.00	1	314.00	313.00	-1	4,314	-0.02%
2018/10/17	7	314.43	13	316.50	313.50	-6	4,357	-0.14%
2018/10/16	3	301.67	12	301.88	305.00	-9	4,294	-0.21%
2018/10/15	4	283.13	2	283.50	286.00	2	4,263	0.05%
2018/10/12	3	276.33	5	279.00	289.50	-2	4,282	-0.05%
2018/10/11	5	277.50	5	280.20	277.50	0	4,219	0.00%
2018/10/09	18.1	312.57	1	315.00	308.00	17.1	4,177	0.41%
2018/10/08	2	311.25	8	318.50	321.00	-6	4,215	-0.14%
2018/10/05	7	317.21	10	320.10	316.50	-3	4,222	-0.07%
2018/10/04	9	320.50	3	321.50	321.00	6	4,178	0.14%
2018/10/03	11	328.27	4	331.50	326.50	7	4,125	0.17%
2018/10/02	20	335.90	4	337.50	335.00	16	4,080	0.39%
2018/10/01	2	340.25	9	342.33	342.00	-7	4,068	-0.17%
2018/09/28	8	336.00	6	338.50	336.00	2	4,114	0.05%
2018/09/27	8	335.38	9	337.78	338.00	-1	4,119	-0.02%
2018/09/26	5	333.60	2	334.50	337.00	3	4,100	0.07%
2018/09/25	6	333.50	5	335.40	336.00	1	4,082	0.02%
2018/09/21	2	329.00	1	331.00	339.50	1	4,045	0.02%
2018/09/20	12	346.25	3	331.33	337.50	9	3,978	0.23%
2018/09/19	2	346.50	4	350.00	352.00	-2	3,839	-0.05%
2018/09/18	15	348.97	13	350.92	344.50	2	3,823	0.05%
2018/09/17	2	357.50	9	359.33	360.50	-7	3,776	-0.19%
2018/09/14	7	357.14	0	0.00	358.00	7	3,730	0.19%
2018/09/13	1	357.00	15	355.07	350.50	-14	3,738	-0.37%
2018/09/12	20	349.60	3	350.33	342.50	17	3,686	0.46%
2018/09/11	1	351.50	0	0.00	351.50	1	3,631	0.03%
2018/09/10	2	351.00	2	346.25	350.00	0	3,627	0.00%
2018/09/07	2	361.50	2	363.50	360.50	0	3,589	0.00%
2018/09/06	17	363.59	3	365.67	366.00	14	3,548	0.39%
2018/09/05	1	370.00	1	373.00	370.00	0	3,525	0.00%
2018/09/04	7	370.57	0	0.00	372.50	7	3,524	0.20%
2018/09/03	3	379.67	7	379.50	376.00	-4	3,537	-0.11%
2018/08/31	0	0.00	3	375.00	376.50	-3	3,553	-0.08%
2018/08/30	0	0.00	1	374.00	372.50	-1	3,563	-0.03%
2018/08/29	12	368.67	8	370.88	372.50	4	3,637	0.11%
2018/08/28	1	369.00	7	369.29	368.50	-6	3,638	-0.16%
2018/08/27	1	364.50	16	364.78	365.00	-15	3,661	-0.41%
2018/08/24	14	359.50	0	0.00	360.50	14	3,685	0.38%
2018/08/23	5	361.90	18	363.03	364.50	-13	3,706	-0.35%
2018/08/22	21	361.19	6	360.67	360.00	15	3,720	0.40%
2018/08/21	1	366.50	10	365.40	366.50	-9	3,669	-0.25%
2018/08/20	5	360.00	40	362.01	360.50	-35	3,683	-0.95%
2018/08/17	10	363.90	5	365.90	361.50	5	3,691	0.14%
2018/08/16	13	361.77	24	365.58	368.00	-11	3,659	-0.30%
2018/08/15	7	363.50	7	367.71	363.00	0	3,667	0.00%
2018/08/14	13	366.04	13	369.31	364.00	0	3,649	0.00%
2018/08/13	13	373.15	8	367.38	364.00	5	3,681	0.14%
2018/08/10	2	376.50	12	378.00	378.00	-10	3,621	-0.28%
2018/08/09	1	372.00	3	374.33	374.00	-2	3,595	-0.06%
2018/08/08	8	375.56	3	378.33	374.50	5	3,543	0.14%
2018/08/07	28	377.54	57	379.56	376.50	-29	3,519	-0.82%
2018/08/06	8	368.81	9	370.78	371.50	-1	3,461	-0.03%
2018/08/03	0	0.00	3	371.33	371.00	-3	3,500	-0.09%
2018/08/02	27	372.19	13	370.23	364.00	14	3,462	0.40%
2018/08/01	4	381.88	13	383.15	383.50	-9	3,423	-0.26%
2018/07/31	6	373.33	7	376.00	376.50	-1	3,417	-0.03%
2018/07/30	3	373.00	4	375.75	376.00	-1	3,499	-0.03%
2018/07/27	1	367.00	9	374.56	376.50	-8	3,517	-0.23%
2018/07/26	10	371.40	5	373.40	372.50	5	3,562	0.14%
2018/07/25	4	372.25	4	376.00	378.00	0	3,616	0.00%
2018/07/24	3	371.67	19	373.21	378.00	-16	3,650	-0.44%
2018/07/23	11	360.77	13	363.00	366.00	-2	3,678	-0.05%
2018/07/20	20	367.25	1	367.00	366.50	19	3,661	0.52%
2018/07/19	3	370.00	19	371.16	374.00	-16	3,649	-0.44%
2018/07/18	5	366.00	15	366.30	366.50	-10	3,650	-0.27%
2018/07/17	25	361.94	20	363.93	360.00	5	3,709	0.13%
2018/07/16	5	357.70	16	361.78	364.00	-11	3,802	-0.29%
2018/07/13	3	348.33	17	353.38	358.00	-14	3,760	-0.37%
2018/07/12	1	342.00	8	343.19	346.50	-7	3,713	-0.19%
2018/07/11	5	338.20	0	0.00	336.50	5	3,758	0.13%
2018/07/10	4	340.50	5	342.00	343.00	-1	3,825	-0.03%
2018/07/09	4	338.88	3	341.33	340.00	1	3,855	0.03%
2018/07/06	21	335.76	5	335.60	336.00	16	3,875	0.41%
2018/07/05	0	0.00	1	347.00	342.00	-1	3,850	-0.03%
2018/07/04	3	341.50	9	340.44	342.00	-6	3,855	-0.16%
2018/07/03	5	338.30	5	341.00	334.00	0	3,887	0.00%
2018/07/02	2	337.00	7	337.21	335.50	-5	3,914	-0.13%
2018/06/29	1	341.00	8	336.75	341.00	-7	3,920	-0.18%
2018/06/28	2	329.00	3	332.83	334.00	-1	3,884	-0.03%
2018/06/27	1	335.00	0	0.00	332.50	1	3,928	0.03%
2018/06/26	4	326.50	18	331.44	337.50	-14	3,948	-0.35%
2018/06/25	5	332.90	0	0.00	331.00	5	3,979	0.13%
2018/06/22	8	335.56	4	333.63	334.00	4	4,066	0.10%
2018/06/21	8	346.88	4	351.00	342.50	4	4,061	0.10%
2018/06/20	4	347.38	3	350.67	345.50	1	4,117	0.02%
2018/06/19	7	347.00	7	349.50	350.00	0	4,157	0.00%
2018/06/15	2	349.50	33	349.68	352.50	-31	4,181	-0.74%
2018/06/13	7	347.79	5	350.80	347.00	2	4,183	0.05%
2018/06/12	15	343.93	13	346.31	344.50	2	4,244	0.05%
2018/06/11	9	342.67	8	345.31	347.50	1	4,278	0.02%
2018/06/08	23	351.57	0	0.00	346.00	23	4,266	0.54%
2018/06/07	19	358.71	5	364.00	357.50	14	4,279	0.33%
2018/06/06	11	363.55	11	365.68	364.50	0	4,347	0.00%
2018/06/05	54	363.63	13	364.35	365.50	41	4,342	0.94%
2018/06/04	0	0.00	14	361.89	363.50	-14	4,352	-0.32%
2018/06/01	2	354.75	11	353.68	356.00	-9	4,389	-0.21%
2018/05/31	3	346.50	2	350.50	348.50	1	4,585	0.02%
2018/05/30	6	340.92	6	343.00	346.00	0	4,698	0.00%
2018/05/29	1	347.00	1	349.00	345.00	0	4,699	0.00%
2018/05/28	3	347.67	1	350.00	345.00	2	4,758	0.04%
2018/05/25	11	348.14	22	349.48	347.50	-11	4,860	-0.23%
2018/05/24	2	344.75	6	345.50	342.50	-4	4,993	-0.08%
2018/05/23	20	347.78	0	0.00	342.50	20	5,041	0.40%
2018/05/22	4	355.50	2	358.00	355.00	2	5,102	0.04%
2018/05/21	3	355.50	11	352.36	356.00	-8	5,201	-0.15%
2018/05/18	2.1	340.95	1	343.50	342.00	1.1	5,198	0.02%
2018/05/17	5	343.60	0	0.00	341.00	5	5,276	0.09%
2018/05/16	7	344.57	2	347.75	345.00	5	5,330	0.09%
2018/05/15	10	350.00	0	0.00	346.50	10	5,571	0.18%
2018/05/14	0	0.00	9	353.50	355.00	-9	5,685	-0.16%
2018/05/11	1	341.00	41	343.46	346.00	-40	5,788	-0.69%
2018/05/10	0.1	339.00	0	0.00	338.00	0.1	6,006	0.00%
2018/05/09	6	331.83	17	335.97	338.00	-11	6,006	-0.18%
2018/05/08	9	330.83	12	333.71	336.00	-3	6,026	-0.05%
2018/05/07	35	332.57	61	331.67	334.50	-26	6,005	-0.43%
2018/05/04	5	319.00	2	322.00	317.00	3	5,909	0.05%
2018/05/03	3	322.50	0	0.00	321.50	3	5,906	0.05%
2018/05/02	21	337.74	17	339.76	333.00	4	5,911	0.07%
2018/04/30	4	329.38	5	331.30	331.00	-1	5,855	-0.02%
2018/04/27	5	326.10	6	325.50	320.00	-1	5,823	-0.02%
2018/04/26	8	327.81	4	331.63	326.50	4	5,748	0.07%
2018/04/25	20	324.18	8	325.63	326.50	12	5,741	0.21%
2018/04/24	20	328.43	14	329.93	325.50	6	5,710	0.11%
2018/04/23	10	341.65	25	337.98	335.00	-15	5,651	-0.27%
2018/04/20	49	359.01	15	358.50	347.50	34	5,575	0.61%
2018/04/19	1	365.50	17	369.76	371.00	-16	5,438	-0.29%
2018/04/18	4	363.38	6	366.50	364.50	-2	5,419	-0.04%
2018/04/17	14	363.75	3	363.67	361.50	11	5,406	0.20%
2018/04/16	6	369.50	17	369.29	370.00	-11	5,385	-0.20%
2018/04/13	8	364.94	4	367.38	362.50	4	5,322	0.08%
2018/04/12	0	0.00	19	364.13	367.50	-19	5,336	-0.36%
2018/04/11	12	360.50	2	367.00	358.00	10	5,337	0.19%
2018/04/10	3	360.00	36	364.50	364.00	-33	5,330	-0.62%
2018/04/09	16	361.31	36	363.24	357.00	-20	5,328	-0.38%
2018/04/03	14	355.93	2	353.00	353.00	12	5,285	0.23%
2018/04/02	9	357.28	4	360.50	357.50	5	5,257	0.10%
2018/03/31	4	355.63	2	359.00	356.00	2	5,260	0.04%
2018/03/30	12	357.33	0.1	358.00	355.00	11.9	5,280	0.23%
2018/03/29	5	361.60	3	364.33	361.50	2	5,298	0.04%
2018/03/28	15	365.60	8	366.88	364.00	7	5,275	0.13%
2018/03/27	9	367.00	23	368.37	371.00	-14	5,257	-0.27%
2018/03/26	8	358.13	5	360.00	359.00	3	5,184	0.06%
2018/03/23	13	347.15	13	352.12	360.00	0	5,204	0.00%
2018/03/22	6	361.92	3	361.50	362.00	3	5,148	0.06%
2018/03/21	4	366.13	6	368.33	366.50	-2	5,111	-0.04%
2018/03/20	3	361.67	7	365.00	364.50	-4	5,092	-0.08%
2018/03/19	13	362.88	2	365.00	362.00	11	5,068	0.22%
2018/03/16	6	357.17	9	360.44	362.00	-3	5,056	-0.06%
2018/03/15	3	360.67	5	361.40	361.00	-2	5,006	-0.04%
2018/03/14	1	359.50	1	362.00	359.50	0	5,011	0.00%
2018/03/13	7	364.43	4	368.63	362.50	3	5,029	0.06%
2018/03/12	6	367.33	14	368.57	367.00	-8	5,018	-0.16%
2018/03/09	7	363.43	9	363.00	362.50	-2	5,028	-0.04%
2018/03/08	2	361.50	2	363.50	360.00	0	4,990	0.00%
2018/03/07	10	359.85	11	362.18	361.00	-1	4,979	-0.02%
2018/03/06	15	361.60	18	360.11	364.50	-3	4,941	-0.06%
2018/03/05	17	355.00	16	356.97	349.50	1	4,825	0.02%
2018/03/02	11	344.86	12	346.79	349.00	-1	4,700	-0.02%
2018/03/01	13	348.85	5	349.00	350.00	8	4,707	0.17%
2018/02/27	5	355.40	6	360.50	354.00	-1	4,690	-0.02%
2018/02/26	4	357.38	16	356.53	358.50	-12	4,610	-0.26%
2018/02/22	4	342.75	15	347.43	349.00	-11	4,710	-0.23%
2018/02/21	16	338.94	30	340.27	342.50	-14	4,672	-0.30%
2018/02/12	25	328.72	12	331.21	324.50	13	4,597	0.28%
2018/02/09	28	323.88	29	328.90	333.50	-1	4,565	-0.02%
2018/02/08	24	341.79	22	345.98	337.00	2	4,527	0.04%
2018/02/07	41	351.65	40	354.91	343.00	1	4,542	0.02%
2018/02/06	44	335.74	34	339.35	337.50	10	4,376	0.23%
2018/02/05	21	341.21	24	346.85	346.50	-3	4,340	-0.07%
2018/02/02	13	349.69	50	347.80	353.50	-37	4,299	-0.86%
2018/02/01	10	331.05	11	333.86	333.50	-1	4,144	-0.02%
2018/01/31	1	326.00	35	330.36	334.00	-34	4,241	-0.80%
2018/01/30	11	326.32	12	327.88	323.50	-1	4,377	-0.02%
2018/01/29	4	328.00	8	329.94	331.00	-4	4,585	-0.09%
2018/01/26	16	322.94	6	323.00	326.50	10	4,659	0.21%
2018/01/25	20	325.95	20	326.93	324.50	0	4,703	0.00%
2018/01/24	6	325.75	27	324.67	331.00	-21	4,758	-0.44%
2018/01/23	5	330.60	0	0.00	332.50	5	4,876	0.10%
2018/01/22	1	331.00	3	334.50	336.00	-2	4,982	-0.04%
2018/01/19	0	0.00	2	335.00	335.50	-2	5,062	-0.04%
2018/01/18	2	331.00	32	330.06	332.00	-30	5,104	-0.59%
2018/01/17	10	330.60	7	331.86	331.50	3	5,102	0.06%
2018/01/16	1	336.00	7	336.21	338.00	-6	5,107	-0.12%
2018/01/15	1	332.50	4	332.88	333.50	-3	5,140	-0.06%
2018/01/12	1	326.00	11	329.50	332.50	-10	5,184	-0.19%
2018/01/11	6	319.67	6	321.83	324.50	0	5,254	0.00%
2018/01/10	15	324.47	18	320.28	319.00	-3	5,333	-0.06%
2018/01/09	1	329.00	31	328.79	329.50	-30	5,344	-0.56%
2018/01/08	26	326.56	12	327.13	327.00	14	5,425	0.26%
2018/01/05	11	329.91	15	332.67	335.00	-4	5,480	-0.07%
2018/01/04	5	335.20	5	337.40	335.00	0	5,500	0.00%
2018/01/03	4	332.00	4	334.38	333.50	0	5,648	0.00%
2018/01/02	5	326.50	4	328.50	330.00	1	5,852	0.02%