可成 (2474)-永豐金-中壢券商分點個股進出

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
222.0
漲跌
▲3.5
漲幅
+1.60%
成交量
3,528張
產業
上市其他電子類股
1227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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/09	0	0.00	0.1	220.00	218.50	-0.1	2,500	0.00%
2024/05/08	0	0.00	0.6	221.04	221.00	-0.6	2,483	-0.03%
2024/05/07	0	0.00	0.1	222.50	224.00	-0.1	2,472	-0.01%
2024/05/06	0	0.00	0.1	220.03	220.50	-0.1	2,452	0.00%
2024/05/03	0	0.00	0.1	222.00	220.50	-0.1	2,437	-0.01%
2024/05/02	0.2	218.50	0	0.00	219.00	0.2	2,410	0.01%
2024/04/30	0.3	217.32	1	218.50	218.00	-0.7	2,377	-0.03%
2024/04/26	0.4	215.75	0	0.00	213.50	0.4	2,352	0.02%
2024/04/25	0.6	214.55	1	215.50	216.00	-0.4	2,326	-0.02%
2024/04/23	0	0.00	0.3	212.00	214.50	-0.3	2,358	-0.01%
2024/04/19	0.3	205.50	0	0.00	207.00	0.3	2,304	0.01%
2024/04/17	0.2	207.00	0	0.00	205.50	0.2	2,247	0.01%
2024/04/16	0	207.00	0	0.00	205.00	0	2,233	0.00%
2024/04/15	0.2	208.00	0	0.00	207.00	0.2	2,201	0.01%
2024/04/12	0	207.50	0	0.00	207.50	0	2,198	0.00%
2024/04/10	0	210.00	0	0.00	209.50	0	2,203	0.00%
2024/04/09	0	210.00	0.5	210.00	210.00	-0.5	2,209	-0.02%
2024/04/08	0	210.75	1	211.00	211.00	-1	2,208	-0.04%
2024/04/03	0	0.00	1	213.00	211.50	-1	2,191	-0.05%
2024/04/02	0.1	213.24	0	0.00	213.00	0.1	2,178	0.00%
2024/04/01	0.2	212.50	0	0.00	212.00	0.2	2,183	0.01%
2024/03/28	0.5	216.11	0.4	217.00	217.50	0.1	2,062	0.00%
2024/03/27	7.2	212.24	6	213.50	213.50	1.2	2,060	0.06%
2024/03/25	0	0.00	1	212.50	211.50	-1	2,193	-0.05%
2024/03/22	0.1	214.50	3	215.33	214.00	-2.9	2,235	-0.13%
2024/03/21	1.2	224.21	1	224.00	224.00	0.2	2,246	0.01%
2024/03/20	0.1	216.00	0	0.00	216.50	0.1	2,246	0.00%
2024/03/19	5.4	213.47	3	215.00	215.00	2.4	2,200	0.11%
2024/03/18	0.2	216.00	1	214.00	214.50	-0.8	2,150	-0.04%
2024/03/15	1	214.50	1	212.00	215.00	0	2,136	0.00%
2024/03/14	0.2	206.00	0	0.00	209.00	0.2	2,059	0.01%
2024/03/13	1.6	210.06	0	0.00	208.50	1.6	2,052	0.08%
2024/03/12	0	0.00	0.1	203.25	206.00	-0.1	2,062	-0.01%
2024/03/05	0	0.00	1	198.00	199.00	-1	2,235	-0.04%
2024/02/26	1	197.50	0	0.00	195.50	1	2,518	0.04%
2024/02/19	0	0.00	1.5	198.74	199.50	-1.5	2,641	-0.06%
2024/01/23	0	0.00	1	196.00	193.50	-1	2,724	-0.04%
2024/01/19	0	0.00	1	198.50	199.50	-1	2,714	-0.04%
2024/01/15	0	0.00	2.1	199.05	200.00	-2.1	2,646	-0.08%
2024/01/08	0	0.00	0.1	198.00	199.00	-0.1	2,727	0.00%
2024/01/04	0.1	193.00	0	0.00	194.00	0.1	2,729	0.00%
2023/12/29	0.5	194.00	0	0.00	194.00	0.5	2,730	0.02%
2023/12/28	0.1	195.00	0.1	195.50	195.50	0	2,741	0.00%
2023/12/27	0.5	194.50	0	0.00	194.00	0.5	2,734	0.02%
2023/12/25	0	0.00	1	192.00	193.00	-1	2,732	-0.04%
2023/12/21	1	187.00	0	0.00	189.00	1	2,689	0.04%
2023/12/14	0	0.00	1	188.00	187.00	-1	2,357	-0.04%
2023/12/08	0	185.50	0	0.00	184.50	0	2,445	0.00%
2023/12/07	1	183.58	0	0.00	183.50	1	2,462	0.04%
2023/12/05	0	192.50	0	0.00	193.50	0	2,440	0.00%
2023/12/04	0	0.00	14	197.00	195.00	-14	2,454	-0.57%
2023/12/01	0	0.00	5	197.00	195.50	-5	2,469	-0.20%
2023/11/30	19	194.50	0	0.00	194.50	19	2,436	0.78%
2023/11/24	0	0.00	0	198.50	197.50	0	2,253	0.00%
2023/11/21	0	194.00	0	0.00	196.00	0	2,123	0.00%
2023/11/20	1	193.00	1	193.50	194.00	0	2,080	0.00%
2023/11/17	0	0.00	3	191.00	191.50	-3	2,043	-0.15%
2023/11/16	0	187.50	3	188.83	189.50	-3	2,045	-0.15%
2023/11/14	0	0.00	0.2	185.14	185.00	-0.2	2,027	-0.01%
2023/11/10	0	0.00	3	187.00	187.50	-3	2,037	-0.15%
2023/10/31	0	0.00	2	181.50	181.50	-2	2,112	-0.09%
2023/10/26	0	0.00	1	181.50	181.50	-1	2,129	-0.05%
2023/10/23	0	0.00	1	182.00	181.50	-1	2,149	-0.05%
2023/10/20	0	0.00	1	181.50	182.50	-1	2,146	-0.05%
2023/10/19	0.1	185.00	1	185.50	185.00	-0.9	2,172	-0.04%
2023/10/12	1	184.00	0	0.00	184.50	1	2,241	0.04%
2023/10/03	1	184.00	0	0.00	183.50	1	2,216	0.05%
2023/09/28	0	0.00	5	183.00	182.50	-5	2,248	-0.22%
2023/09/15	0	0.00	12	183.50	182.00	-12	2,366	-0.51%
2023/09/14	0	0.00	1	182.00	182.50	-1	2,321	-0.04%
2023/09/13	6	180.50	0	0.00	180.50	6	2,333	0.26%
2023/09/12	0	0.00	1	183.50	183.50	-1	2,392	-0.04%
2023/09/08	0	0.00	0.2	179.50	179.50	-0.2	2,355	-0.01%
2023/09/06	0	0.00	2	181.25	182.50	-2	2,310	-0.09%
2023/09/04	2	180.00	0	0.00	180.50	2	2,269	0.09%
2023/08/31	0.1	179.50	4	179.88	180.50	-3.9	2,244	-0.17%
2023/08/30	1.1	176.04	16	176.91	177.00	-14.9	2,125	-0.70%
2023/08/29	0.1	171.50	0	0.00	171.00	0.1	2,087	0.00%
2023/08/25	1	168.00	0	0.00	167.50	1	2,113	0.05%
2023/08/23	0	0.00	1	168.00	169.00	-1	2,117	-0.05%
2023/08/22	1	166.50	0	0.00	167.50	1	2,117	0.05%
2023/08/18	6	166.42	0	0.00	166.50	6	2,109	0.28%
2023/08/17	6	167.00	0.3	167.00	167.50	5.7	2,095	0.27%
2023/08/16	0	0.00	0.3	170.00	170.00	-0.3	2,082	-0.01%
2023/08/14	0	0.00	3.1	171.06	172.50	-3.1	2,073	-0.15%
2023/08/11	0.1	174.00	0	0.00	172.50	0.1	2,075	0.00%
2023/08/10	3.2	174.53	0	0.00	176.50	3.2	2,037	0.16%
2023/08/07	0	0.00	11	175.00	176.50	-11	2,006	-0.55%
2023/08/04	11	173.95	0	0.00	174.00	11	2,013	0.55%
2023/08/02	0	0.00	0.1	174.50	174.00	-0.1	2,005	0.00%
2023/08/01	0.1	175.50	0	0.00	175.00	0.1	1,995	0.00%
2023/07/28	2.2	174.64	0	0.00	175.00	2.2	1,978	0.11%
2023/07/27	0	0.00	1	178.50	178.00	-1	1,971	-0.05%
2023/07/24	2	175.00	2	178.00	176.00	0	1,953	0.00%
2023/07/21	2	174.50	0	0.00	174.50	2	1,905	0.10%
2023/07/20	14	176.79	0	0.00	177.50	14	1,857	0.75%
2023/07/19	1.2	177.33	0	0.00	177.50	1.2	1,813	0.07%
2023/07/18	0	0.00	4	179.63	181.00	-4	1,760	-0.23%
2023/07/06	2	173.00	0	0.00	173.00	2	1,706	0.12%
2023/07/03	2.1	174.04	0	0.00	174.00	2.1	1,652	0.12%
2023/06/30	3	176.67	0	0.00	175.50	3	1,657	0.18%
2023/06/29	0	0.00	3	182.17	179.50	-3	1,641	-0.18%
2023/06/28	3	190.33	0	0.00	190.00	3	1,581	0.19%
2023/06/26	1	189.50	2	191.50	189.50	-1	1,513	-0.07%
2023/06/21	1	189.00	1	191.50	190.00	0	1,482	0.00%
2023/06/16	2	187.00	0	0.00	186.50	2	1,443	0.14%
2023/06/09	1	190.00	0	0.00	190.50	1	1,543	0.06%
2023/06/02	0	0.00	3	189.33	189.50	-3	1,672	-0.18%
2023/05/31	2	186.00	0	0.00	185.50	2	1,695	0.12%
2023/05/26	0	0.00	1	187.00	185.00	-1	1,834	-0.05%
2023/05/17	100	187.98	100	187.00	186.50	0	1,822	0.00%
2023/05/12	0	0.00	1	184.00	184.50	-1	1,856	-0.05%
2023/04/26	0	179.00	0	0.00	180.00	0	2,172	0.00%
2023/03/27	0	0.00	0.2	189.00	190.00	-0.2	2,654	-0.01%
2023/03/21	0	0.00	0	187.50	188.00	0	2,887	0.00%
2023/03/16	0	0.00	1	185.00	185.50	-1	2,854	-0.04%
2023/03/03	0	188.50	0	0.00	188.00	0	3,436	0.00%
2023/03/02	0	0.00	1	188.00	189.00	-1	3,485	-0.03%
2023/02/21	0	0.00	1	189.00	189.00	-1	3,445	-0.03%
2023/02/20	0	0.00	0	188.50	190.00	0	3,515	0.00%
2023/02/17	0	0.00	0.1	189.00	189.00	-0.1	3,579	0.00%
2023/02/15	1	188.00	0	0.00	188.00	1	3,700	0.03%
2023/02/14	0	0.00	4	188.63	188.50	-4	3,762	-0.11%
2023/02/13	0	0.00	0	187.50	187.50	0	3,809	0.00%
2023/02/10	0	0.00	2	188.50	188.00	-2	3,830	-0.05%
2023/02/06	0	187.00	3	187.17	186.50	-3	3,779	-0.08%
2023/02/03	0	0.00	3	185.67	185.50	-3	3,767	-0.08%
2023/02/02	1	185.00	0	0.00	185.00	1	3,759	0.03%
2023/02/01	0	0.00	1	185.50	185.50	-1	3,735	-0.03%
2022/12/28	2	169.00	0	0.00	169.00	2	3,967	0.05%
2022/12/27	1	169.50	1	169.50	169.00	0	3,975	0.00%
2022/12/26	4	168.75	0	0.00	169.50	4	3,994	0.10%
2022/12/23	1	167.50	2	170.00	169.00	-1	4,024	-0.02%
2022/12/22	0	0.00	6	172.00	172.00	-6	4,009	-0.15%
2022/12/21	4	165.50	0	0.00	167.00	4	3,936	0.10%
2022/12/19	2	170.25	1	170.50	169.00	1	3,767	0.03%
2022/12/15	1	175.00	0	0.00	174.00	1	3,555	0.03%
2022/12/14	0	0.00	1	174.00	175.50	-1	3,570	-0.03%
2022/12/12	0	0.00	8	172.31	174.50	-8	3,487	-0.23%
2022/12/08	0	0.00	1	174.00	174.00	-1	3,509	-0.03%
2022/12/07	1	177.50	1	174.50	176.50	0	3,479	0.00%
2022/12/06	0.4	176.00	0	0.00	175.00	0.4	3,411	0.01%
2022/12/02	1	176.00	2	176.75	176.50	-1	3,300	-0.03%
2022/12/01	5	179.40	0	0.00	177.00	5	3,222	0.16%
2022/11/28	4	176.38	4	179.75	180.00	0	3,058	0.00%
2022/11/25	1	176.50	1	179.50	180.00	0	3,059	0.00%
2022/11/24	2	177.50	1	177.00	180.50	1	3,127	0.03%
2022/11/23	2	179.50	0	0.00	180.00	2	3,153	0.06%
2022/11/21	0	0.00	3	180.50	182.00	-3	3,135	-0.10%
2022/11/18	0	0.00	2	185.25	184.00	-2	3,098	-0.06%
2022/11/16	2	185.25	1	185.00	186.00	1	3,106	0.03%
2022/11/15	0	0.00	4	186.00	187.50	-4	3,069	-0.13%
2022/11/14	0	0.00	2	184.25	184.50	-2	3,031	-0.07%
2022/11/10	0	0.00	1	180.00	180.00	-1	2,956	-0.03%
2022/11/09	0	0.00	1	176.00	176.50	-1	2,927	-0.03%
2022/11/07	1	173.50	0	0.00	173.50	1	2,893	0.03%
2022/11/03	0	0.00	1	173.00	172.50	-1	2,946	-0.03%
2022/11/02	0	0.00	1	172.00	172.00	-1	3,003	-0.03%
2022/11/01	0	0.00	1	171.00	171.00	-1	2,992	-0.03%
2022/10/31	2	169.50	0	0.00	169.50	2	2,978	0.07%
2022/10/27	0	0.00	1	166.50	167.50	-1	2,949	-0.03%
2022/10/24	1	164.01	0	0.00	164.50	1	2,886	0.03%
2022/10/21	3	168.83	0	0.00	169.00	3	2,835	0.11%
2022/10/20	0	0.00	1	172.00	172.00	-1	2,857	-0.04%
2022/10/18	0	0.00	1	172.00	171.00	-1	2,778	-0.04%
2022/10/17	2	168.25	0	0.00	170.50	2	2,786	0.07%
2022/10/06	0	0.00	2	172.50	174.00	-2	2,834	-0.07%
2022/10/04	0	0.00	2	171.00	172.00	-2	2,836	-0.07%
2022/10/03	0	0.00	1	170.00	169.00	-1	2,816	-0.04%
2022/09/30	0	0.00	0	173.00	172.50	0	2,805	0.00%
2022/09/28	0	0.00	2	169.25	170.00	-2	2,788	-0.07%
2022/09/26	0	0.00	7	169.93	170.00	-7	2,790	-0.25%
2022/09/23	0	0.00	2	170.75	171.50	-2	2,776	-0.07%
2022/09/22	1	167.00	0	0.00	171.00	1	2,779	0.04%
2022/09/13	1	171.50	0	0.00	171.50	1	2,736	0.04%
2022/09/06	0	166.50	0	0.00	164.50	0	2,749	0.00%
2022/09/05	0	170.50	0	0.00	169.50	0	2,714	0.00%
2022/09/02	2	181.25	1	183.50	181.00	1	2,647	0.04%
2022/09/01	0	0.00	0.1	183.00	183.50	-0.1	2,602	0.00%
2022/08/31	1	180.00	1	183.00	185.50	0	2,556	0.00%
2022/08/30	0	0.00	7	183.79	183.00	-7	2,481	-0.28%
2022/08/29	0	0.00	0.1	180.50	181.00	-0.1	2,450	0.00%
2022/08/26	0	0.00	3	182.17	183.00	-3	2,481	-0.12%
2022/08/24	0	0.00	1.1	181.44	180.50	-1.1	2,645	-0.04%
2022/08/22	1	178.00	2	179.50	178.00	-1	2,860	-0.03%
2022/08/17	20	176.00	20	177.50	176.50	0	3,071	0.00%
2022/08/16	2	177.00	1.1	178.00	177.50	1	3,111	0.03%
2022/08/15	2	175.25	1	173.50	175.00	1	3,122	0.03%
2022/08/12	0.1	175.94	1	175.00	176.00	-0.9	3,157	-0.03%
2022/08/11	1	176.00	0	0.00	176.00	1	3,165	0.03%
2022/08/10	3	178.33	3	176.67	175.50	0	3,162	0.00%
2022/08/09	3	178.17	7.2	178.93	179.50	-4.2	3,129	-0.13%
2022/07/28	1	169.50	1	170.50	170.50	0	3,273	0.00%
2022/07/27	1	170.50	2	172.50	172.00	-1	3,269	-0.03%
2022/07/26	1	166.50	0	0.00	166.00	1	3,234	0.03%
2022/07/22	0	0.00	0	168.00	168.00	0	3,242	0.00%
2022/07/21	1	168.50	0	0.00	169.00	1	3,244	0.03%
2022/07/20	1	168.50	0	0.00	166.00	1	3,220	0.03%
2022/07/13	0	0.00	2	164.75	163.50	-2	3,127	-0.06%
2022/07/08	0.2	160.50	0	0.00	160.50	0.2	3,101	0.01%
2022/07/06	0	159.50	0	0.00	157.50	0	3,120	0.00%
2022/06/29	0	0.00	1	167.00	167.50	-1	3,202	-0.03%
2022/06/27	1	170.50	1	170.00	169.00	0	3,232	0.00%
2022/06/21	0	0.00	0	164.50	164.50	0	3,149	0.00%
2022/06/17	2	162.00	2	163.50	165.00	0	3,111	0.00%
2022/06/13	0	0.00	10	167.50	167.00	-10	3,176	-0.31%
2022/06/10	1	169.00	0	0.00	168.00	1	3,151	0.03%
2022/06/08	0	0.00	3	175.17	173.00	-3	3,117	-0.10%
2022/06/06	2	173.50	0	0.00	173.50	2	3,026	0.07%
2022/06/02	0.1	171.00	1	171.50	171.00	-0.9	2,972	-0.03%
2022/06/01	0.1	171.00	37.1	165.98	170.50	-37	2,930	-1.26%
2022/05/31	35	164.00	2	167.00	164.00	33	2,820	1.17%
2022/05/30	0	0.00	1	166.50	166.00	-1	2,686	-0.04%
2022/05/27	1	165.50	0	0.00	165.00	1	2,613	0.04%
2022/05/26	0.1	164.00	18	164.00	163.50	-17.9	2,579	-0.69%
2022/05/25	18	161.83	0	0.00	161.50	18	2,684	0.67%
2022/05/24	0	0.00	0.1	163.50	162.50	-0.1	2,612	0.00%
2022/05/23	0	0.00	2	161.50	160.50	-2	2,535	-0.08%
2022/05/19	0	0.00	1	155.00	159.00	-1	2,463	-0.04%
2022/05/16	0	0.00	0.2	154.50	156.00	-0.2	2,413	-0.01%
2022/05/12	1	147.00	1	149.50	148.50	0	2,377	0.00%
2022/05/11	0	0.00	5	149.00	148.50	-5	2,362	-0.21%
2022/05/09	0	0.00	1	149.50	150.00	-1	2,240	-0.04%
2022/05/06	0	0.00	1	151.50	151.00	-1	2,248	-0.04%
2022/05/05	0	0.00	2	150.50	151.00	-2	2,255	-0.09%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/04/25	0	0.00	0.5	145.50	145.50	-0.5	2,331	-0.02%
2022/04/22	1	146.50	0	0.00	147.50	1	2,328	0.04%
2022/04/21	0	0.00	1	147.50	147.50	-1	2,326	-0.04%
2022/04/20	0	0.00	1	148.00	148.00	-1	2,332	-0.04%
2022/04/19	0	0.00	1	147.00	146.50	-1	2,335	-0.04%
2022/04/18	0	0.00	0	145.00	145.00	0	2,351	0.00%
2022/04/14	1	145.00	0	0.00	146.00	1	2,389	0.04%
2022/04/12	0.1	143.50	0	0.00	143.50	0.1	2,480	0.00%
2022/04/11	0	0.00	1	147.00	144.50	-1	2,475	-0.04%
2022/04/01	0	0.00	3	144.50	146.00	-3	2,382	-0.13%
2022/03/30	0.1	145.00	0	0.00	144.50	0.1	2,369	0.00%
2022/03/29	1	146.00	2	145.25	145.50	-1	2,341	-0.04%
2022/03/28	1	145.50	4	145.38	146.00	-3	2,349	-0.13%
2022/03/22	0	0.00	1	147.50	147.50	-1	2,484	-0.04%
2022/03/21	1	147.00	0	0.00	147.50	1	2,496	0.04%
2022/03/18	0	0.00	2.1	150.88	151.00	-2.1	2,492	-0.08%
2022/03/17	0	0.00	1.1	147.00	147.00	-1.1	2,440	-0.05%
2022/03/16	0	0.00	2	144.25	144.00	-2	2,416	-0.08%
2022/03/15	0	0.00	2	143.50	143.50	-2	2,440	-0.08%
2022/03/14	0	0.00	2	145.75	144.50	-2	2,438	-0.08%
2022/03/11	0	0.00	0.1	147.00	146.00	-0.1	2,441	0.00%
2022/03/09	0	0.00	1	143.50	144.00	-1	2,458	-0.04%
2022/03/08	1	142.00	1	142.00	142.00	0	2,471	0.00%
2022/03/07	0.9	143.11	0	0.00	142.50	0.9	2,504	0.04%
2022/03/04	3	147.00	4	147.75	147.00	-1	2,571	-0.04%
2022/03/03	1	150.50	0	0.00	149.00	1	2,648	0.04%
2022/03/02	2	150.00	16.8	149.24	150.00	-14.8	2,697	-0.55%
2022/03/01	2	145.75	0	0.00	146.00	2	2,672	0.07%
2022/02/25	17.3	147.73	7	145.00	143.00	10.3	2,647	0.39%
2022/02/24	1	150.00	0	0.00	149.00	1	2,525	0.04%
2022/02/22	7.1	150.95	1.1	151.98	152.00	6.1	2,498	0.24%
2022/02/17	0.1	154.00	0	0.00	154.00	0.1	2,534	0.00%
2022/02/14	1	153.50	0	0.00	153.50	1	2,533	0.04%
2022/02/11	1.1	156.50	0	0.00	156.00	1.1	2,547	0.04%
2022/02/10	1	156.50	0	0.00	157.00	1	2,574	0.04%
2022/01/21	2	159.25	0	0.00	158.50	2	2,552	0.08%
2022/01/20	0	0.00	1	162.00	161.50	-1	2,539	-0.04%
2022/01/19	1	162.00	0.1	161.50	161.50	0.9	2,535	0.04%
2022/01/18	0	0.00	1	161.00	161.00	-1	2,511	-0.04%
2022/01/17	0	0.00	27	159.50	159.50	-27	2,495	-1.08%
2022/01/14	2	159.00	0	0.00	158.00	2	2,494	0.08%
2022/01/13	1	159.50	2	160.25	160.50	-1	2,508	-0.04%
2022/01/12	1	158.00	0	0.00	159.50	1	2,520	0.04%
2022/01/11	2	159.00	0	0.00	158.00	2	2,532	0.08%
2022/01/10	1	160.50	0	0.00	160.50	1	2,507	0.04%
2022/01/07	1	162.50	0	0.00	162.00	1	2,537	0.04%
2022/01/05	0.1	163.00	0	0.00	161.00	0.1	2,521	0.00%
2022/01/04	0	0.00	2	158.50	158.50	-2	2,447	-0.08%
2022/01/03	0	0.00	2	157.50	157.50	-2	2,452	-0.08%
2021/12/30	1	157.00	0	0.00	156.50	1	2,464	0.04%
2021/12/29	1	157.50	0	0.00	157.00	1	2,497	0.04%
2021/12/22	1	155.00	28	156.00	156.00	-27	2,536	-1.06%
2021/12/21	0	0.00	3	155.67	157.00	-3	2,550	-0.12%
2021/12/20	2	153.75	0	0.00	153.00	2	2,519	0.08%
2021/12/15	2	154.00	30	154.53	153.50	-28	2,549	-1.10%
2021/12/14	0	0.00	1	154.00	155.00	-1	2,657	-0.04%
2021/12/10	0	0.00	3	156.00	156.00	-3	2,674	-0.11%
2021/12/09	1	157.00	1	156.00	157.00	0	2,675	0.00%
2021/12/07	0.1	153.00	0	0.00	153.50	0.1	2,670	0.00%
2021/12/06	0	0.00	1	152.00	152.00	-1	2,681	-0.04%
2021/12/02	3	149.17	0	0.00	149.00	3	2,732	0.11%
2021/12/01	1	152.00	0	0.00	151.50	1	2,709	0.04%
2021/11/30	0	0.00	12	155.00	155.00	-12	2,671	-0.45%
2021/11/29	0	0.00	7	150.50	149.00	-7	2,584	-0.27%
2021/11/26	1	152.50	3	154.00	151.50	-2	2,529	-0.08%
2021/11/25	1	156.00	1	156.00	155.00	0	2,590	0.00%
2021/11/23	2.1	157.29	0	0.00	156.00	2.1	2,717	0.08%
2021/11/19	99	164.00	0	0.00	161.00	99	2,729	3.63%
2021/11/18	24	162.00	25	162.46	162.50	-1	2,751	-0.04%
2021/11/17	0.1	163.00	0	0.00	162.00	0.1	2,763	0.00%
2021/11/16	0	0.00	1	165.50	164.00	-1	2,759	-0.04%
2021/11/15	0	0.00	3	163.50	164.00	-3	2,739	-0.11%
2021/11/12	0	0.00	1	163.00	163.00	-1	2,759	-0.04%
2021/11/10	2	163.00	1	164.00	163.00	1	2,782	0.04%
2021/11/09	2	163.50	2	164.00	165.00	0	2,770	0.00%
2021/11/08	5	163.00	0	0.00	163.00	5	2,772	0.18%
2021/11/03	1	162.50	0	0.00	163.00	1	2,957	0.03%
2021/10/29	1	161.00	0	0.00	161.00	1	2,978	0.03%
2021/10/27	2	164.25	0	0.00	164.00	2	2,908	0.07%
2021/10/26	1	164.50	1	166.00	166.00	0	2,924	0.00%
2021/10/25	2	164.50	0	0.00	164.50	2	2,935	0.07%
2021/10/21	0	0.00	1	165.50	164.50	-1	2,958	-0.03%
2021/10/20	0	0.00	0	163.00	163.00	0	2,939	0.00%
2021/10/18	5	161.50	2	163.00	161.00	3	2,926	0.10%
2021/10/15	1	160.50	0	0.00	160.50	1	2,960	0.03%
2021/10/13	1	162.00	0	0.00	161.00	1	2,979	0.03%
2021/10/08	0	165.00	0	0.00	164.00	0	3,078	0.00%
2021/10/05	1	163.00	2	164.00	164.00	-1	3,076	-0.03%
2021/10/04	0.3	164.00	1	164.00	163.50	-0.7	3,082	-0.02%
2021/10/01	0	0.00	5	166.50	163.00	-5	3,081	-0.16%
2021/09/30	0	0.00	4	167.75	167.50	-4	3,066	-0.13%
2021/09/29	1	166.00	4	166.50	166.00	-3	3,035	-0.10%
2021/09/27	0	0.00	1	169.50	169.50	-1	3,022	-0.03%
2021/09/24	1	168.50	2	169.00	168.00	-1	3,010	-0.03%
2021/09/23	0	0.00	1	168.50	170.00	-1	2,998	-0.03%
2021/09/22	0	0.00	1	163.00	163.00	-1	2,958	-0.03%
2021/09/17	4	165.75	5	165.70	166.00	-1	2,938	-0.03%
2021/09/15	1	156.50	0	0.00	155.00	1	2,846	0.04%
2021/09/13	0	0.00	63	159.23	159.00	-63	2,826	-2.23%
2021/09/10	0	0.00	2	158.00	160.50	-2	2,814	-0.07%
2021/09/09	1	154.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	6	156.08	18	154.67	154.50	-12	2,906	-0.41%
2021/09/07	2	159.75	0	0.00	159.00	2	2,893	0.07%
2021/09/06	2	163.50	20	162.00	162.00	-18	2,867	-0.63%
2021/09/02	1	164.50	0	0.00	164.50	1	2,902	0.03%
2021/09/01	100	167.99	0	0.00	166.50	100	2,899	3.45%
2021/08/31	8	165.69	1	166.00	167.00	7	2,875	0.24%
2021/08/30	0	0.00	3	179.00	179.00	-3	2,765	-0.11%
2021/08/27	4	177.38	2	177.50	177.50	2	2,672	0.07%
2021/08/25	0	0.00	2	177.25	177.50	-2	2,562	-0.08%
2021/08/24	2	176.25	0	0.00	176.50	2	2,549	0.08%
2021/08/23	1	174.00	0	0.00	174.50	1	2,521	0.04%
2021/08/20	1	173.50	0	0.00	173.50	1	2,536	0.04%
2021/08/19	1	175.50	2	176.00	175.50	-1	2,611	-0.04%
2021/08/18	73	176.50	71	177.05	178.00	2	2,606	0.08%
2021/08/16	1	178.00	0	0.00	178.00	1	2,589	0.04%
2021/08/12	0	0.00	2	180.00	181.50	-2	2,688	-0.07%
2021/08/11	1	176.50	1	177.00	177.50	0	2,692	0.00%
2021/08/10	3.1	174.33	0	0.00	173.50	3.1	2,720	0.11%
2021/08/09	0	0.00	2	179.00	179.00	-2	2,714	-0.07%
2021/08/03	0	0.00	1	188.00	188.00	-1	2,923	-0.03%
2021/08/02	2	186.75	2	187.25	188.00	0	2,940	0.00%
2021/07/29	1	186.50	1	187.00	186.50	0	3,018	0.00%
2021/07/22	4	188.13	5	188.80	189.00	-1	3,204	-0.03%
2021/07/21	1	186.00	0.5	189.00	186.00	0.5	3,234	0.02%
2021/07/20	0	0.00	1	189.50	190.00	-1	3,227	-0.03%
2021/07/19	0	0.00	2	190.00	190.00	-2	3,246	-0.06%
2021/07/16	12.3	188.70	8	189.44	189.00	4.3	3,298	0.13%
2021/07/15	0.2	183.00	2	184.00	184.00	-1.8	3,326	-0.05%
2021/07/08	0	0.00	1	183.00	183.00	-1	3,379	-0.03%
2021/07/07	1	183.50	1	183.00	183.50	0	3,406	0.00%
2021/07/05	1	182.00	0	0.00	182.50	1	3,468	0.03%
2021/07/02	1.1	181.53	1	181.50	181.00	0.1	3,479	0.00%
2021/07/01	1	181.50	1	181.50	181.00	0	3,490	0.00%
2021/06/30	4	181.63	0	0.00	182.00	4	3,517	0.11%
2021/06/29	1	181.50	0	0.00	181.00	1	3,523	0.03%
2021/06/25	1	183.00	0	0.00	183.00	1	3,600	0.03%
2021/06/24	2	183.50	1	182.50	181.50	1	3,658	0.03%
2021/06/23	0	0.00	2	181.50	182.50	-2	3,651	-0.05%
2021/06/22	2	179.00	0	0.00	178.50	2	3,677	0.05%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	2	181.00	0	0.00	181.50	2	3,611	0.06%
2021/06/15	1	180.00	0	0.00	179.00	1	3,594	0.03%
2021/06/11	0	0.00	1	180.00	179.50	-1	3,606	-0.03%
2021/06/08	0	0.00	3	181.50	179.00	-3	3,653	-0.08%
2021/06/07	1	180.00	4	180.50	180.50	-3	3,739	-0.08%
2021/06/02	1	183.00	0	0.00	183.00	1	3,743	0.03%
2021/05/31	2	184.00	0	0.00	184.00	2	3,770	0.05%
2021/05/28	0	0.00	1	182.00	183.00	-1	3,802	-0.03%
2021/05/27	1	180.00	0	0.00	180.00	1	3,798	0.03%
2021/05/26	0	0.00	4	183.00	182.50	-4	3,778	-0.11%
2021/05/24	1	181.00	0	0.00	182.00	1	3,762	0.03%
2021/05/21	6	182.83	1	185.50	181.50	5	3,799	0.13%
2021/05/19	1	178.00	0	0.00	178.00	1	3,749	0.03%
2021/05/18	0	0.00	4	176.38	176.50	-4	3,731	-0.11%
2021/05/17	8	170.38	2	171.50	171.50	6	3,715	0.16%
2021/05/13	3	173.00	4	175.25	175.00	-1	3,684	-0.03%
2021/05/12	3	180.83	1	178.00	177.50	2	3,635	0.06%
2021/05/11	1	186.00	0	0.00	186.00	1	3,526	0.03%
2021/05/10	1	191.00	0	0.00	191.00	1	3,506	0.03%
2021/05/06	1	188.00	0	0.00	188.00	1	3,590	0.03%
2021/05/04	1	189.00	0	0.00	189.00	1	3,651	0.03%
2021/05/03	5	193.10	0	0.00	191.50	5	3,608	0.14%
2021/04/29	2	197.25	0	0.00	197.50	2	3,567	0.06%
2021/04/28	2	197.50	0	0.00	197.50	2	3,552	0.06%
2021/04/27	2	199.50	0	0.00	199.00	2	3,638	0.05%
2021/04/26	1	200.50	0	0.00	200.50	1	3,602	0.03%
2021/04/23	3	199.50	0	0.00	201.50	3	3,604	0.08%
2021/04/21	4	206.75	0	210.00	207.00	4	3,718	0.11%
2021/04/19	0	206.77	0	0.00	207.50	0	3,652	0.00%
2021/04/16	0	206.50	3	205.00	207.50	-3	3,674	-0.08%
2021/04/15	1	200.00	0	0.00	200.00	1	3,659	0.03%
2021/04/14	3	198.00	0	0.00	198.00	3	3,686	0.08%
2021/04/13	1	201.00	0	0.00	200.00	1	3,779	0.03%
2021/04/07	2	204.50	0	0.00	206.00	2	3,848	0.05%
2021/04/06	3	208.17	0	0.00	207.50	3	3,878	0.08%
2021/04/01	1	210.50	1	211.50	211.00	0	3,855	0.00%
2021/03/30	1	209.00	3.1	210.03	212.00	-2.1	3,799	-0.06%
2021/03/29	0	0.00	1	208.50	207.50	-1	3,743	-0.03%
2021/03/25	1	206.50	0	0.00	203.50	1	3,696	0.03%
2021/03/22	0	0.00	0	206.00	205.00	0	3,675	0.00%
2021/03/19	0	0.00	2	203.50	204.00	-2	3,723	-0.05%
2021/03/18	0.1	202.83	0	0.00	203.00	0.1	3,703	0.00%
2021/03/17	1	201.00	1	201.50	201.00	0	3,771	0.00%
2021/03/16	0	0.00	1.1	203.60	203.00	-1.1	3,822	-0.03%
2021/03/12	0	0.00	2	200.25	201.50	-2	3,967	-0.05%
2021/03/11	1	199.50	1	197.00	197.00	0	3,961	0.00%
2021/03/09	0	0.00	2	193.00	194.00	-2	3,963	-0.05%
2021/03/04	3	194.33	0	0.00	194.50	3	4,156	0.07%
2021/03/03	0	0.00	2	197.25	197.50	-2	4,157	-0.05%
2021/02/26	3	192.50	0	0.00	192.00	3	4,143	0.07%
2021/02/25	0	0.00	1	196.50	197.50	-1	4,078	-0.02%
2021/02/24	1	196.00	0	0.00	195.00	1	4,090	0.02%
2021/02/23	0	0.00	2	197.00	196.50	-2	4,103	-0.05%
2021/02/22	1	195.50	0	0.00	194.00	1	4,076	0.02%
2021/02/19	0	0.00	1	191.50	193.00	-1	4,115	-0.02%
2021/02/18	1	192.00	1	194.00	194.00	0	4,096	0.00%
2021/02/17	0	0.00	2	193.00	193.50	-2	4,131	-0.05%
2021/02/05	1	190.00	0	0.00	191.50	1	4,109	0.02%
2021/02/03	1	198.00	0	0.00	195.00	1	4,173	0.02%
2021/02/02	0	0.00	1	196.50	197.00	-1	4,163	-0.02%
2021/02/01	1.1	195.07	0	0.00	194.50	1.1	4,170	0.03%
2021/01/29	1	200.00	0	0.00	198.00	1	4,163	0.02%
2021/01/27	0	0.00	1	204.50	205.00	-1	4,082	-0.02%
2021/01/26	1	199.00	1.5	199.67	199.00	-0.5	4,103	-0.01%
2021/01/21	0	0.00	0.5	202.00	202.00	-0.5	4,123	-0.01%
2021/01/20	6	203.58	4	202.00	200.00	2	4,183	0.05%
2021/01/19	6	208.42	1	209.50	208.00	5	4,082	0.12%
2021/01/18	2	207.75	1	208.50	208.00	1	4,147	0.02%
2021/01/15	2	211.50	2	210.75	210.50	0	4,335	0.00%
2021/01/14	1	216.50	6	212.83	215.50	-5	4,296	-0.12%
2021/01/13	0	0.00	1	209.00	208.00	-1	4,158	-0.02%
2021/01/12	0	0.00	1	206.00	206.00	-1	4,145	-0.02%
2021/01/11	1	208.00	0	0.00	208.00	1	4,129	0.02%
2021/01/08	4	209.50	1	210.00	210.50	3	4,222	0.07%
2021/01/07	0	0.00	6	210.00	210.00	-6	4,180	-0.14%
2021/01/06	0	0.00	2	209.50	208.00	-2	4,149	-0.05%
2021/01/05	2.1	205.76	0	0.00	203.50	2.1	4,051	0.05%
2021/01/04	1	208.00	2	207.50	207.50	-1	4,013	-0.02%
2020/12/29	0	0.00	3	205.00	204.50	-3	4,050	-0.07%
2020/12/25	4	202.25	2	203.00	202.50	2	4,287	0.05%
2020/12/23	0	0.00	3	199.00	199.50	-3	4,351	-0.07%
2020/12/22	0	0.00	3	199.83	198.00	-3	4,386	-0.07%
2020/12/21	2	199.25	1	201.00	200.50	1	4,421	0.02%
2020/12/17	1	203.00	1	201.50	202.00	0	4,550	0.00%
2020/12/16	1	201.00	0.2	200.50	202.00	0.8	4,641	0.02%
2020/12/15	1	198.00	1	198.50	197.50	0	4,664	0.00%
2020/12/14	1.2	202.00	1	202.00	201.50	0.2	4,623	0.00%
2020/12/10	6	204.17	0	0.00	202.50	6	4,595	0.13%
2020/12/09	4	202.50	3	209.00	207.50	1	4,560	0.02%
2020/12/08	10	196.00	10	196.50	196.50	0	4,417	0.00%
2020/12/07	2	195.50	0.2	195.50	196.00	1.8	4,480	0.04%
2020/12/04	2	196.75	2	196.50	197.50	0	4,467	0.00%
2020/12/03	0.2	195.00	1	194.50	195.50	-0.8	4,459	-0.02%
2020/12/02	1	193.00	2	192.75	194.00	-1	4,461	-0.02%
2020/12/01	17	190.62	18	191.44	191.50	-1	4,483	-0.02%
2020/11/30	6	190.67	2	193.75	188.00	4	4,576	0.09%
2020/11/27	1	194.00	0	0.00	194.50	1	4,532	0.02%
2020/11/26	0	0.00	4	193.50	194.50	-4	4,583	-0.09%
2020/11/25	1	194.00	0	0.00	193.00	1	4,721	0.02%
2020/11/24	1	192.00	1	192.00	191.50	0	4,732	0.00%
2020/11/23	0	0.00	1	193.00	192.00	-1	4,897	-0.02%
2020/11/20	2	192.50	2	192.25	193.00	0	4,947	0.00%
2020/11/19	2	191.75	1	191.50	192.00	1	5,000	0.02%
2020/11/18	4	193.13	0	0.00	191.50	4	5,126	0.08%
2020/11/17	2	188.00	1	188.50	188.00	1	5,380	0.02%
2020/11/16	2	190.25	0	0.00	189.00	2	5,641	0.04%
2020/11/13	0	0.00	1	189.50	191.00	-1	6,038	-0.02%
2020/11/12	3	191.33	2	189.75	190.50	1	6,195	0.02%
2020/11/11	1	187.50	0	0.00	187.50	1	6,293	0.02%
2020/11/10	0	0.00	1	186.50	187.50	-1	6,444	-0.02%
2020/11/09	1	187.00	1	185.00	185.50	0	6,454	0.00%
2020/11/06	0	0.00	0.4	186.00	186.00	-0.4	6,505	-0.01%
2020/11/04	3	184.50	2	185.50	183.50	1	6,679	0.01%
2020/11/03	0	0.00	8	184.88	185.50	-8	6,727	-0.12%
2020/11/02	1	181.00	2	179.00	179.00	-1	6,664	-0.02%
2020/10/30	1	182.50	0	0.00	180.50	1	6,658	0.02%
2020/10/29	2	184.00	2	183.75	184.00	0	6,667	0.00%
2020/10/28	2	181.00	1	182.50	181.00	1	6,613	0.02%
2020/10/27	0.2	182.50	0	0.00	183.50	0.2	6,557	0.00%
2020/10/26	2	183.25	2	184.50	182.50	0	6,580	0.00%
2020/10/23	8	187.25	15	187.87	187.00	-7	6,622	-0.11%
2020/10/22	6	178.83	1	180.50	181.50	5	6,490	0.08%
2020/10/21	1	179.50	0	0.00	177.00	1	6,576	0.02%
2020/10/19	0.1	182.50	0	0.00	181.50	0.1	6,772	0.00%
2020/10/16	5	182.30	3	182.17	181.00	2	6,840	0.03%
2020/10/15	2	177.50	1	177.50	177.50	1	6,731	0.01%
2020/10/13	2	180.00	1	180.00	180.00	1	6,748	0.01%
2020/10/12	3	178.50	2	179.50	180.00	1	6,766	0.01%
2020/10/08	3	178.17	0	0.00	178.00	3	6,775	0.04%
2020/10/07	1	179.00	1	180.50	179.50	0	6,816	0.00%
2020/10/06	2	177.75	0	0.00	177.50	2	6,855	0.03%
2020/10/05	1	182.50	6	183.50	180.00	-5	6,824	-0.07%
2020/09/30	7	181.07	43	177.64	181.50	-36	6,796	-0.53%
2020/09/29	1	175.50	0	0.00	175.50	1	6,651	0.02%
2020/09/28	1	178.00	0	0.00	176.50	1	6,667	0.01%
2020/09/25	2	178.00	3	176.33	176.00	-1	6,681	-0.01%
2020/09/24	1	176.00	1	176.50	175.50	0	6,712	0.00%
2020/09/23	2.1	178.02	1	177.50	178.00	1.1	6,884	0.02%
2020/09/22	1	181.00	1	175.00	180.00	0	6,864	0.00%
2020/09/21	3	179.50	0	0.00	179.50	3	6,829	0.04%
2020/09/18	1	186.00	0	0.00	185.00	1	6,790	0.01%
2020/09/16	0	188.00	0	0.00	187.50	0	6,786	0.00%
2020/09/15	1	191.50	0	0.00	190.00	1	6,800	0.01%
2020/09/14	0	0.00	1	190.50	190.00	-1	6,804	-0.01%
2020/09/11	1	188.00	0	0.00	188.50	1	6,809	0.01%
2020/09/08	0	0.00	1	190.50	191.00	-1	6,809	-0.01%
2020/09/04	1	194.50	1	191.50	194.50	0	6,864	0.00%
2020/09/03	4	195.63	1	195.00	194.50	3	6,866	0.04%
2020/09/02	0	205.00	0	205.00	204.00	0	6,779	0.00%
2020/09/01	1	201.50	1	204.00	203.50	0	6,708	0.00%
2020/08/31	1	200.50	0	0.00	200.50	1	6,736	0.01%
2020/08/28	2	206.50	4	205.63	207.50	-2	6,656	-0.03%
2020/08/27	2	206.50	1	210.00	204.00	1	6,657	0.02%
2020/08/26	1	213.00	2	212.50	213.00	-1	6,517	-0.02%
2020/08/25	3	212.17	4	211.63	212.00	-1	6,506	-0.02%
2020/08/24	2	212.00	8	206.06	212.00	-6	6,472	-0.09%
2020/08/21	15	201.67	16	201.69	203.50	-1	6,383	-0.02%
2020/08/20	22	190.64	14	191.11	190.50	8	6,162	0.13%
2020/08/19	10	197.10	15	196.37	196.00	-5	5,991	-0.08%
2020/08/17	2	204.25	0	0.00	206.00	2	5,675	0.04%
2020/08/14	5	205.80	0	0.00	206.00	5	5,686	0.09%
2020/08/13	6	211.08	1	215.50	210.50	5	5,613	0.09%
2020/08/12	2	219.50	0	0.00	219.00	2	5,468	0.04%
2020/08/10	1	227.00	1	228.50	226.00	0	5,475	0.00%
2020/08/07	0	0.00	1	224.50	226.50	-1	5,472	-0.02%
2020/08/06	1	222.50	1	221.00	220.50	0	5,391	0.00%
2020/08/04	2	217.00	2	218.50	219.00	0	5,357	0.00%
2020/08/03	3	216.50	0	0.00	216.50	3	5,389	0.06%
2020/07/31	3	216.67	0	0.00	216.00	3	5,375	0.06%
2020/07/30	1	216.00	1	215.50	216.00	0	5,383	0.00%
2020/07/29	5	216.70	1	217.00	215.00	4	5,397	0.07%
2020/07/28	5	216.90	2	218.00	215.50	3	5,419	0.06%
2020/07/27	22	216.75	0	0.00	211.50	22	5,369	0.41%
2020/07/24	4	217.13	36	214.74	215.00	-32	5,313	-0.60%
2020/07/23	5	220.50	1	221.00	220.00	4	5,207	0.08%
2020/07/22	4	223.13	0	0.00	222.50	4	5,142	0.08%
2020/07/21	3	225.67	0	0.00	225.00	3	5,036	0.06%
2020/07/17	2	231.00	1	228.50	228.50	1	5,045	0.02%
2020/07/16	2	231.00	0	0.00	231.00	2	5,084	0.04%
2020/07/15	1	231.00	1	231.50	230.00	0	5,132	0.00%
2020/07/14	2	231.75	0	0.00	232.00	2	5,200	0.04%
2020/07/13	4	230.75	0	0.00	235.00	4	5,282	0.08%
2020/07/10	1	226.00	0	0.00	226.00	1	5,342	0.02%
2020/07/09	0	0.00	1	232.00	232.00	-1	5,347	-0.02%
2020/07/06	0	0.00	2	233.75	234.00	-2	5,406	-0.04%
2020/07/03	1	229.00	1	229.00	229.00	0	5,406	0.00%
2020/07/02	3	230.83	1	233.00	230.50	2	5,430	0.04%
2020/07/01	0	0.00	1	235.00	231.00	-1	5,437	-0.02%
2020/06/30	0	0.00	3	221.83	222.00	-3	5,310	-0.06%
2020/06/29	1	218.00	0	0.00	218.50	1	5,415	0.02%
2020/06/24	1	223.00	3	223.00	222.50	-2	5,392	-0.04%
2020/06/22	2	222.75	3	222.83	223.00	-1	5,473	-0.02%
2020/06/18	1	221.50	0	0.00	223.00	1	5,561	0.02%
2020/06/15	0	0.00	2	219.50	217.00	-2	5,749	-0.03%
2020/06/12	2	218.00	0	0.00	219.00	2	5,794	0.03%
2020/06/11	1	226.96	2	228.50	225.00	-1	5,810	-0.02%
2020/06/10	0	0.00	1	223.00	224.50	-1	5,810	-0.02%
2020/06/09	1	224.00	1	226.00	223.50	0	5,893	0.00%
2020/06/08	3	225.67	0	0.00	225.50	3	5,925	0.05%
2020/06/05	1	226.00	1	226.50	226.00	0	5,926	0.00%
2020/06/04	1	222.00	4	223.50	226.00	-3	5,924	-0.05%
2020/06/03	2	219.00	0	0.00	219.50	2	5,886	0.03%
2020/06/02	1	219.50	2	220.75	220.00	-1	5,852	-0.02%
2020/06/01	1.2	219.14	0	0.00	219.50	1.2	5,872	0.02%
2020/05/29	1	219.00	0	0.00	218.00	1	5,901	0.02%
2020/05/28	1	217.50	0	0.00	216.00	1	5,883	0.02%
2020/05/26	0	0.00	3	217.17	217.50	-3	5,966	-0.05%
2020/05/25	23	210.83	0	0.00	212.00	23	5,907	0.39%
2020/05/22	2	206.50	1	205.00	205.00	1	5,875	0.02%
2020/05/21	1	211.00	5	211.80	211.00	-4	5,811	-0.07%
2020/05/20	8	217.38	1	216.00	217.50	7	5,877	0.12%
2020/05/19	2	224.00	0	0.00	224.00	2	5,891	0.03%
2020/05/18	1	231.50	3	225.67	224.00	-2	5,898	-0.03%
2020/05/15	1	233.00	1	232.00	232.50	0	5,845	0.00%
2020/05/14	0.1	234.00	0	0.00	232.50	0.1	5,854	0.00%
2020/05/12	3	238.50	0	0.00	236.00	3	5,780	0.05%
2020/05/11	1	242.00	0	0.00	241.00	1	5,804	0.02%
2020/05/08	3	241.00	7	240.21	241.50	-4	5,773	-0.07%
2020/05/07	0	0.00	1	235.50	235.00	-1	5,743	-0.02%
2020/05/06	3	234.00	3	234.00	234.00	0	5,746	0.00%
2020/05/05	2	233.00	2	233.25	235.00	0	5,748	0.00%
2020/05/04	3	228.17	2	228.00	231.00	1	5,739	0.02%
2020/04/30	23	228.04	0	0.00	228.00	23	5,718	0.40%
2020/04/29	0	0.00	3	232.00	228.00	-3	5,723	-0.05%
2020/04/28	0	0.00	1	226.00	227.00	-1	5,740	-0.02%
2020/04/27	1	225.00	1	225.00	225.00	0	5,881	0.00%
2020/04/24	1	220.50	0	0.00	219.50	1	5,937	0.02%
2020/04/23	6	217.00	0	0.00	220.00	6	5,960	0.10%
2020/04/22	3	212.67	3	212.00	213.50	0	6,008	0.00%
2020/04/21	3	217.66	3	219.17	215.50	0	5,967	0.00%
2020/04/20	5	221.20	5	218.80	221.50	0	5,937	0.00%
2020/04/17	3	217.33	4	215.50	217.00	-1	5,943	-0.02%
2020/04/16	0	0.00	27	212.20	217.00	-27	5,877	-0.46%
2020/04/15	2.1	210.57	0	0.00	213.50	2.1	5,769	0.04%
2020/04/14	10	202.50	2	202.25	203.00	8	5,646	0.14%
2020/04/13	3	198.00	1	201.00	197.50	2	5,599	0.04%
2020/04/10	6	197.50	5	197.50	197.50	1	5,577	0.02%
2020/04/09	0	0.00	1	202.00	200.50	-1	5,638	-0.02%
2020/04/08	15	202.33	0	0.00	204.00	15	5,592	0.27%
2020/04/07	1	204.00	0	0.00	202.50	1	5,632	0.02%
2020/04/06	1	201.00	0	0.00	202.00	1	5,694	0.02%
2020/04/01	1	200.50	4	200.25	201.50	-3	5,644	-0.05%
2020/03/31	2	196.00	3	195.17	195.50	-1	5,544	-0.02%
2020/03/30	5	188.20	5	188.30	191.50	0	5,392	0.00%
2020/03/27	3	195.50	8	195.31	191.00	-5	5,363	-0.09%
2020/03/25	2	198.25	1	200.00	195.00	1	5,234	0.02%
2020/03/24	1	189.00	1	191.50	191.50	0	5,166	0.00%
2020/03/18	3	196.33	3	193.50	192.00	0	5,057	0.00%
2020/03/17	3	188.17	7	185.79	188.50	-4	5,211	-0.08%
2020/03/16	13	190.73	13	189.81	187.00	0	5,202	0.00%
2020/03/13	3	182.67	4	184.25	190.50	-1	5,199	-0.02%
2020/03/12	6	203.75	5	214.40	201.00	1	5,082	0.02%
2020/03/11	3.1	221.03	3	224.33	220.50	0.1	5,081	0.00%
2020/03/10	3	227.67	2	224.25	227.50	1	5,072	0.02%
2020/03/09	0	0.00	4	226.50	225.50	-4	5,086	-0.08%
2020/03/06	0	0.00	5	239.30	237.00	-5	5,088	-0.10%
2020/03/04	2	238.00	2	234.50	237.50	0	5,247	0.00%
2020/03/03	2	236.75	0	0.00	235.00	2	5,294	0.04%
2020/03/02	8	236.25	4	235.38	234.00	4	5,315	0.08%
2020/02/27	8	241.37	15	244.20	237.00	-7	5,328	-0.13%
2020/02/26	3	249.67	2	248.00	250.00	1	5,360	0.02%
2020/02/25	4	253.50	3	256.33	253.50	1	5,350	0.02%
2020/02/24	22	256.43	13	258.42	260.00	9	5,320	0.17%
2020/02/21	7	259.79	19	260.95	258.00	-12	5,321	-0.23%
2020/02/20	9	253.94	7	253.86	255.00	2	5,118	0.04%
2020/02/19	2	248.50	3	247.00	248.50	-1	5,042	-0.02%
2020/02/18	8	245.50	0	0.00	246.00	8	5,232	0.15%
2020/02/17	3	246.33	3	245.83	247.00	0	5,206	0.00%
2020/02/14	2	246.00	2	242.00	245.50	0	5,166	0.00%
2020/02/13	3	247.00	3	241.50	242.00	0	5,213	0.00%
2020/02/12	0	0.00	1	241.50	243.00	-1	5,384	-0.02%
2020/02/11	1	235.00	0	0.00	235.00	1	5,386	0.02%
2020/02/07	0	237.50	0	0.00	236.00	0	5,448	0.00%
2020/02/06	5	240.00	5	241.00	241.00	0	5,519	0.00%
2020/02/05	1	238.00	0	0.00	237.00	1	5,745	0.02%
2020/02/04	6	240.50	4	243.00	240.50	2	5,822	0.03%
2020/02/03	8	238.06	7	236.57	238.50	1	5,837	0.02%
2020/01/31	4	244.25	3	247.50	244.00	1	5,796	0.02%
2020/01/30	13.1	246.60	13	246.12	241.50	0.1	5,822	0.00%
2020/01/20	0	0.00	6	254.33	254.50	-6	5,735	-0.10%
2020/01/17	1	248.00	1	249.50	248.00	0	5,718	0.00%
2020/01/16	1	248.50	5	248.80	250.00	-4	5,714	-0.07%
2020/01/15	1	243.00	0	0.00	243.00	1	5,647	0.02%
2020/01/13	0	0.00	2	241.50	244.00	-2	5,659	-0.04%
2020/01/10	0	0.00	1	237.50	236.00	-1	5,693	-0.02%
2020/01/09	0	0.00	1	235.50	236.50	-1	5,805	-0.02%
2020/01/08	1	235.00	1	232.50	232.50	0	5,877	0.00%
2020/01/06	0	0.00	1	238.50	237.50	-1	6,154	-0.02%
2020/01/03	1	240.00	0	0.00	236.00	1	6,220	0.02%
2020/01/02	0	0.00	1	228.50	232.00	-1	6,297	-0.02%
2019/12/31	1	227.00	0	0.00	227.00	1	6,503	0.02%
2019/12/30	4	231.50	1	233.00	229.50	3	6,474	0.05%
2019/12/27	1	241.00	0	0.00	241.50	1	6,416	0.02%
2019/12/26	1	241.50	0	0.00	243.00	1	6,513	0.02%
2019/12/24	0	243.50	0	0.00	242.50	0	6,789	0.00%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/18	2	248.25	0	0.00	247.50	2	7,033	0.03%
2019/12/16	1	242.00	0	0.00	242.00	1	7,031	0.01%
2019/12/13	0	245.00	0	0.00	244.00	0	7,011	0.00%
2019/12/12	1	244.50	3	241.50	241.00	-2	6,920	-0.03%
2019/12/11	2	247.25	0	0.00	249.50	2	6,817	0.03%
2019/12/10	2	249.50	0	0.00	249.50	2	6,839	0.03%
2019/12/06	2	252.25	0	0.00	253.00	2	6,969	0.03%
2019/12/03	1	250.00	0	0.00	251.00	1	6,968	0.01%
2019/12/02	0	0.00	1	244.50	246.00	-1	7,000	-0.01%
2019/11/29	2	250.00	0	0.00	249.50	2	6,940	0.03%
2019/11/28	2	257.50	0	0.00	258.00	2	6,788	0.03%
2019/11/27	1	257.50	0	0.00	263.50	1	6,717	0.01%
2019/11/26	2	259.75	0	0.00	258.50	2	6,667	0.03%
2019/11/25	2	260.75	3	260.50	261.00	-1	6,560	-0.02%
2019/11/21	0	270.50	2	267.00	270.00	-2	6,487	-0.03%
2019/11/20	0	0.00	1	272.50	273.50	-1	6,444	-0.02%
2019/11/19	4	278.50	0	0.00	278.00	4	6,420	0.06%
2019/11/18	18	276.36	17	277.97	277.50	1	6,390	0.02%
2019/11/15	1	277.00	6	273.58	277.50	-5	6,394	-0.08%
2019/11/13	1	259.50	0	0.00	258.00	1	6,163	0.02%
2019/11/12	3.1	259.70	0	0.00	260.00	3.1	6,180	0.05%
2019/11/11	3	263.00	23	254.61	255.00	-20	6,176	-0.32%
2019/11/08	1	280.50	4	279.25	279.00	-3	6,006	-0.05%
2019/11/07	2	274.00	0	0.00	275.00	2	6,018	0.03%
2019/11/06	1	278.50	6	278.67	277.50	-5	6,010	-0.08%
2019/11/05	3	280.67	2	279.50	281.00	1	5,987	0.02%
2019/11/04	28	281.21	15	276.70	281.50	13	5,934	0.22%
2019/11/01	8	264.69	5	263.10	265.00	3	5,731	0.05%
2019/10/30	1	256.00	1	258.00	259.50	0	5,644	0.00%
2019/10/29	1	259.00	8	260.06	258.00	-7	5,634	-0.12%
2019/10/28	3	262.50	1	260.50	259.50	2	5,575	0.04%
2019/10/25	4	261.00	0	0.00	259.00	4	5,544	0.07%
2019/10/23	1	256.00	0	0.00	256.50	1	5,484	0.02%
2019/10/22	0	0.00	1	259.00	258.50	-1	5,481	-0.02%
2019/10/17	0	0.00	6	260.00	260.00	-6	5,394	-0.11%
2019/10/16	2	258.50	2	257.75	256.50	0	5,281	0.00%
2019/10/15	5.3	255.16	3	253.50	254.50	2.3	5,222	0.04%
2019/10/14	2.2	259.55	2	260.50	257.50	0.2	5,115	0.00%
2019/10/09	3	254.00	5	253.10	252.00	-2	4,912	-0.04%
2019/10/08	5	257.30	9	257.83	260.00	-4	4,833	-0.08%
2019/10/07	2	261.50	4	260.13	263.00	-2	4,778	-0.04%
2019/10/04	1	246.00	0	0.00	247.00	1	4,591	0.02%
2019/10/03	4	245.38	1	246.50	245.50	3	4,543	0.07%
2019/10/02	0	0.00	1	250.00	251.00	-1	4,498	-0.02%
2019/10/01	8.5	247.59	2	249.25	249.50	6.5	4,423	0.15%
2019/09/26	1	237.50	0	0.00	234.00	1	4,177	0.02%
2019/09/25	11	234.86	8	234.50	236.00	3	4,101	0.07%
2019/09/24	11	233.73	0	0.00	233.00	11	4,012	0.27%
2019/09/23	0.1	230.50	0	0.00	231.00	0.1	3,940	0.00%
2019/09/20	0	0.00	1	233.00	231.00	-1	3,957	-0.03%
2019/09/18	0	0.00	4	231.50	231.50	-4	3,885	-0.10%
2019/09/12	1	238.00	11	235.91	235.00	-10	3,755	-0.27%
2019/09/11	8	233.69	4	234.50	233.50	4	3,685	0.11%
2019/09/10	0	0.00	1	231.00	227.00	-1	3,528	-0.03%
2019/09/06	1	228.50	7	227.86	229.50	-6	3,522	-0.17%
2019/09/05	0	0.00	1	229.00	228.00	-1	3,599	-0.03%
2019/09/03	1	226.00	1	226.00	223.50	0	3,614	0.00%
2019/09/02	0.1	221.50	0	0.00	221.00	0.1	3,700	0.00%
2019/08/30	0.1	220.50	3	218.00	220.50	-2.9	3,750	-0.08%
2019/08/28	1	214.50	0	0.00	214.00	1	3,779	0.03%
2019/08/26	2	213.00	0	0.00	213.00	2	3,878	0.05%
2019/08/22	1	226.00	1	222.00	219.00	0	3,952	0.00%
2019/08/20	0	0.00	1	225.00	222.50	-1	3,993	-0.03%
2019/08/19	1	219.50	4	219.50	217.50	-3	4,023	-0.07%
2019/08/15	0.1	218.50	0	0.00	217.00	0.1	4,178	0.00%
2019/08/14	0	0.00	1	224.00	221.00	-1	4,194	-0.02%
2019/08/13	3	218.33	1	218.00	216.50	2	4,158	0.05%
2019/08/12	0	0.00	4	219.50	218.00	-4	4,180	-0.10%
2019/08/07	1	206.50	0	0.00	206.00	1	4,164	0.02%
2019/08/06	0	0.00	11	202.23	210.00	-11	4,171	-0.26%
2019/08/05	4	218.50	0	0.00	211.00	4	4,223	0.09%
2019/08/01	0	0.00	1	229.50	232.00	-1	4,181	-0.02%
2019/07/30	0	0.00	1	231.00	228.50	-1	4,176	-0.02%
2019/07/29	2	233.75	0	0.00	229.00	2	4,204	0.05%
2019/07/25	0	0.00	1	233.00	231.00	-1	4,204	-0.02%
2019/07/23	1	227.50	1	230.50	229.50	0	4,237	0.00%
2019/07/18	0	0.00	10	227.00	223.00	-10	4,277	-0.23%
2019/07/17	1	230.50	1	231.50	229.00	0	4,285	0.00%
2019/07/16	2	230.50	2	232.50	232.50	0	4,282	0.00%
2019/07/12	0.1	229.00	1	230.00	228.00	-1	4,406	-0.02%
2019/07/11	3	229.50	0	0.00	229.00	3	4,416	0.07%
2019/07/10	10	231.00	0	0.00	234.00	10	4,321	0.23%
2019/07/08	2	230.00	0	0.00	231.50	2	4,330	0.05%
2019/07/05	10	228.50	0	0.00	230.00	10	4,496	0.22%
2019/07/03	0	0.00	1	222.50	222.00	-1	4,555	-0.02%
2019/07/01	0	0.00	1	227.50	228.00	-1	4,599	-0.02%
2019/06/27	1	223.00	0	0.00	223.00	1	4,776	0.02%
2019/06/26	0	0.00	7	219.50	220.00	-7	4,832	-0.14%
2019/06/24	8	221.44	5	220.00	221.00	3	4,915	0.06%
2019/06/19	1	220.50	1	220.00	220.50	0	4,969	0.00%
2019/06/14	0	0.00	1	216.50	217.50	-1	4,947	-0.02%
2019/06/13	2	214.75	2	215.50	213.50	0	4,893	0.00%
2019/06/12	0	0.00	2	208.75	210.00	-2	4,823	-0.04%
2019/06/11	6	202.83	1	202.00	203.50	5	4,786	0.10%
2019/06/10	2	186.75	2	187.75	195.50	0	4,757	0.00%
2019/06/05	0	0.00	1	198.00	191.00	-1	4,707	-0.02%
2019/06/04	2	191.75	0	0.00	190.50	2	4,744	0.04%
2019/05/27	10	195.50	0	0.00	195.00	10	4,973	0.20%
2019/05/23	8	198.69	14	197.32	195.00	-6	5,019	-0.12%
2019/05/17	1	211.00	0	0.00	210.00	1	4,998	0.02%
2019/05/14	1	223.00	4	217.00	222.00	-3	5,112	-0.06%
2019/05/13	1	225.00	0	0.00	221.50	1	5,170	0.02%
2019/05/06	0	0.00	1	250.50	251.50	-1	5,261	-0.02%
2019/05/03	1	256.50	3	255.83	259.50	-2	5,277	-0.04%
2019/04/30	0	0.00	2	244.00	244.50	-2	5,268	-0.04%
2019/04/26	1	253.50	0	0.00	252.00	1	5,431	0.02%
2019/04/24	5	258.50	3	257.50	260.50	2	5,470	0.04%
2019/04/19	3	256.00	4	255.75	253.00	-1	5,552	-0.02%
2019/04/18	1	256.50	1	253.50	252.00	0	5,547	0.00%
2019/04/17	1	262.00	0	0.00	261.50	1	5,537	0.02%
2019/04/16	1	261.50	2	264.25	263.00	-1	5,621	-0.02%
2019/04/15	1	262.50	1	264.50	261.50	0	5,662	0.00%
2019/04/12	1	262.00	0	0.00	261.00	1	5,801	0.02%
2019/04/11	7	262.21	9	264.94	263.50	-2	5,841	-0.03%
2019/04/10	0	0.00	1	250.50	256.00	-1	5,666	-0.02%
2019/04/09	1	248.00	0	0.00	248.00	1	5,585	0.02%
2019/04/08	2	245.00	0	0.00	244.00	2	5,585	0.04%
2019/04/02	0	0.00	1	251.50	250.00	-1	5,516	-0.02%
2019/04/01	1	249.00	2	243.75	246.50	-1	5,426	-0.02%
2019/03/29	2	235.75	2	237.00	237.00	0	5,274	0.00%
2019/03/27	1	233.00	0	0.00	232.00	1	5,251	0.02%
2019/03/26	1	225.50	0	0.00	226.50	1	5,242	0.02%
2019/03/25	0	0.00	1	228.00	226.00	-1	5,286	-0.02%
2019/03/14	3	230.00	0	0.00	227.00	3	5,900	0.05%
2019/03/12	1	222.50	0	0.00	221.00	1	5,997	0.02%
2019/03/11	0	0.00	2	219.00	218.00	-2	6,068	-0.03%
2019/03/08	1	220.50	1	222.50	220.00	0	6,171	0.00%
2019/03/07	1	224.50	2	224.75	223.00	-1	6,222	-0.02%
2019/03/04	1	234.00	1	236.00	234.50	0	6,152	0.00%
2019/02/27	3	236.50	2	239.25	234.00	1	6,099	0.02%
2019/02/26	2	240.25	0	0.00	242.00	2	6,099	0.03%
2019/02/25	2	255.75	1	253.00	249.50	1	6,049	0.02%
2019/02/22	2	247.00	1	252.00	252.50	1	6,063	0.02%
2019/02/21	1	247.50	0	0.00	247.00	1	6,086	0.02%
2019/02/20	0	0.00	1	249.00	249.00	-1	6,070	-0.02%
2019/02/18	0	0.00	1	239.00	244.00	-1	6,151	-0.02%
2019/02/15	0	0.00	1	235.50	234.50	-1	6,155	-0.02%
2019/02/14	1	237.00	2	237.00	235.50	-1	6,272	-0.02%
2019/02/13	3	235.17	0	0.00	235.00	3	6,276	0.05%
2019/02/12	1	244.50	1	241.50	245.00	0	6,190	0.00%
2019/02/11	0	0.00	1	242.00	238.50	-1	6,267	-0.02%
2019/01/30	2	232.50	3	234.17	231.50	-1	6,299	-0.02%
2019/01/29	1	226.00	0	0.00	230.50	1	6,545	0.02%
2019/01/28	6	229.50	3	232.33	229.50	3	6,752	0.04%
2019/01/25	12	226.08	13	226.85	228.00	-1	6,887	-0.01%
2019/01/23	1	220.00	0	0.00	219.00	1	6,964	0.01%
2019/01/22	1	223.50	2	222.50	221.50	-1	6,984	-0.01%
2019/01/21	3	231.33	7	232.00	229.50	-4	6,972	-0.06%
2019/01/18	2	224.00	3	227.00	224.50	-1	6,919	-0.01%
2019/01/17	1	214.50	1	213.00	212.50	0	6,814	0.00%
2019/01/16	6	211.00	5	209.80	210.00	1	6,782	0.01%
2019/01/15	3	208.50	3	208.33	208.50	0	6,775	0.00%
2019/01/14	5	205.40	15	207.30	206.50	-10	6,751	-0.15%
2019/01/11	8	215.88	1	215.50	212.00	7	6,703	0.10%
2019/01/10	5	212.60	5	211.70	212.00	0	6,666	0.00%
2019/01/09	6	210.58	3	210.83	213.50	3	6,746	0.04%
2019/01/08	3	202.83	4	201.13	206.00	-1	6,749	-0.01%
2019/01/07	7	208.00	2	208.50	211.50	5	6,693	0.07%
2019/01/04	5	198.40	9	201.61	199.50	-4	6,722	-0.06%
2019/01/03	6	218.17	5	218.70	215.00	1	6,643	0.02%
2019/01/02	1	227.00	2	228.00	228.00	-1	6,623	-0.02%
2018/12/28	2	227.00	0	0.00	225.00	2	6,675	0.03%
2018/12/27	2	227.50	1	229.00	225.50	1	6,734	0.01%
2018/12/26	1	221.50	1	225.50	221.50	0	6,770	0.00%
2018/12/25	2	220.25	2	219.50	221.00	0	6,817	0.00%
2018/12/24	1	225.00	1	226.50	227.00	0	6,827	0.00%
2018/12/22	0	0.00	2	223.75	223.50	-2	6,837	-0.03%
2018/12/21	3	223.83	1	225.50	225.00	2	6,871	0.03%
2018/12/20	9	226.11	9	227.17	224.00	0	6,851	0.00%
2018/12/19	3	225.50	15	227.27	228.00	-12	6,823	-0.18%
2018/12/18	13	223.12	1	228.00	222.00	12	6,814	0.18%
2018/12/17	4	225.00	6	221.25	225.50	-2	6,818	-0.03%
2018/12/14	2	224.00	1	227.00	225.00	1	6,922	0.01%
2018/12/13	5	225.30	3	223.67	230.00	2	6,886	0.03%
2018/12/12	8	226.63	7	225.29	227.50	1	6,816	0.01%
2018/12/11	8	217.00	5	215.90	217.00	3	6,722	0.04%
2018/12/10	3	222.00	4	224.75	219.50	-1	6,564	-0.02%
2018/12/07	6	237.50	5	236.00	236.00	1	6,471	0.02%
2018/12/06	5	239.00	8	245.25	237.00	-3	6,371	-0.05%
2018/12/05	8	262.50	10	261.90	263.00	-2	6,235	-0.03%
2018/12/04	10	272.90	7	272.71	268.00	3	6,260	0.05%
2018/12/03	10	279.65	11	282.27	283.50	-1	6,202	-0.02%
2018/11/30	5	264.30	3	265.00	264.50	2	6,056	0.03%
2018/11/29	6	255.83	8	254.88	252.50	-2	5,937	-0.03%
2018/11/28	9	246.00	3	250.50	250.00	6	5,874	0.10%
2018/11/27	1	244.50	1	242.50	242.00	0	5,871	0.00%
2018/11/26	4	246.00	5	245.90	247.50	-1	5,844	-0.02%
2018/11/23	4	240.00	4	244.25	241.00	0	5,833	0.00%
2018/11/21	5	251.60	7	253.64	256.00	-2	5,760	-0.03%
2018/11/20	5	262.70	5	259.50	262.50	0	5,639	0.00%
2018/11/19	8	259.50	5	262.20	264.00	3	5,592	0.05%
2018/11/16	0	0.00	1	252.00	253.00	-1	5,554	-0.02%
2018/11/15	1	253.00	0	0.00	249.00	1	5,520	0.02%
2018/11/13	2	253.00	3	251.83	256.50	-1	5,356	-0.02%
2018/11/12	2	265.00	1	264.50	264.50	1	5,224	0.02%
2018/11/08	4	275.13	4	268.13	262.50	0	5,181	0.00%
2018/11/06	7	273.79	4	270.75	267.00	3	4,968	0.06%
2018/11/05	6	285.92	4	287.75	290.00	2	4,687	0.04%
2018/11/02	7	285.93	4	293.00	299.50	3	4,465	0.07%
2018/11/01	4	315.13	5	312.20	303.00	-1	4,351	-0.02%
2018/10/31	2	304.75	3	306.17	311.50	-1	4,358	-0.02%
2018/10/30	1	299.50	0	0.00	298.00	1	4,325	0.02%
2018/10/29	1	301.00	2	296.50	298.50	-1	4,367	-0.02%
2018/10/26	2	307.50	1	297.50	296.00	1	4,410	0.02%
2018/10/25	0	0.00	1	300.00	301.00	-1	4,414	-0.02%
2018/10/24	3	307.17	3	309.17	306.50	0	4,395	0.00%
2018/10/23	2	307.50	0	0.00	304.00	2	4,370	0.05%
2018/10/22	5	310.00	7	310.57	315.00	-2	4,341	-0.05%
2018/10/18	2	312.50	2	309.50	313.00	0	4,314	0.00%
2018/10/17	13	314.50	14	315.61	313.50	-1	4,357	-0.02%
2018/10/16	4	302.75	3	307.17	305.00	1	4,294	0.02%
2018/10/15	0	0.00	1	283.00	286.00	-1	4,263	-0.02%
2018/10/12	4	285.00	3	274.33	289.50	1	4,282	0.02%
2018/10/09	14	317.61	14	321.18	308.00	0	4,177	0.00%
2018/10/08	2	316.25	1	318.00	321.00	1	4,215	0.02%
2018/10/05	3	319.17	1	317.50	316.50	2	4,222	0.05%
2018/10/04	1	323.50	0	0.00	321.00	1	4,178	0.02%
2018/10/03	2	327.00	0	0.00	326.50	2	4,125	0.05%
2018/09/27	4	337.00	3	336.50	338.00	1	4,119	0.02%
2018/09/26	4	335.75	4	333.50	337.00	0	4,100	0.00%
2018/09/25	1	330.00	0	0.00	336.00	1	4,082	0.02%
2018/09/21	2	327.00	2	331.50	339.50	0	4,045	0.00%
2018/09/20	4	333.75	2	331.75	337.50	2	3,978	0.05%
2018/09/19	3	351.50	1	351.00	352.00	2	3,839	0.05%
2018/09/13	2	354.50	1	354.00	350.50	1	3,738	0.03%
2018/09/12	10	346.40	0	0.00	342.50	10	3,686	0.27%
2018/09/10	7	356.57	5	346.50	350.00	2	3,627	0.06%
2018/09/07	0	0.00	7	358.14	360.50	-7	3,589	-0.20%
2018/09/06	1	363.00	0	0.00	366.00	1	3,548	0.03%
2018/09/04	4	373.75	4	375.00	372.50	0	3,524	0.00%
2018/08/28	2	369.00	2	369.75	368.50	0	3,638	0.00%
2018/08/27	1	364.00	2	365.00	365.00	-1	3,661	-0.03%
2018/08/22	1	358.50	0	0.00	360.00	1	3,720	0.03%
2018/08/20	0	0.00	1	362.50	360.50	-1	3,683	-0.03%
2018/08/16	1	369.00	1	369.50	368.00	0	3,659	0.00%
2018/08/09	0	0.00	2	375.00	374.00	-2	3,595	-0.06%
2018/08/08	6	377.50	6	376.00	374.50	0	3,543	0.00%
2018/08/07	2	380.00	2	379.50	376.50	0	3,519	0.00%
2018/08/06	23	371.41	23	369.37	371.50	0	3,461	0.00%
2018/08/03	7	369.93	6	370.83	371.00	1	3,500	0.03%
2018/08/02	1	373.50	2	372.25	364.00	-1	3,462	-0.03%
2018/08/01	1	380.50	1	384.50	383.50	0	3,423	0.00%
2018/07/31	0	0.00	1	372.00	376.50	-1	3,417	-0.03%
2018/07/30	1	377.00	0	0.00	376.00	1	3,499	0.03%
2018/07/26	1	371.00	2	373.25	372.50	-1	3,562	-0.03%
2018/07/25	1	375.50	0	0.00	378.00	1	3,616	0.03%
2018/07/24	0	0.00	1	373.00	378.00	-1	3,650	-0.03%
2018/07/23	0	0.00	1	358.50	366.00	-1	3,678	-0.03%
2018/07/20	116	367.47	117	373.55	366.50	-1	3,661	-0.03%	大買/大賣/
2018/07/19	2	374.50	4	371.88	374.00	-2	3,649	-0.05%
2018/07/18	1	368.00	0	0.00	366.50	1	3,650	0.03%
2018/07/17	0	0.00	6	362.25	360.00	-6	3,709	-0.16%
2018/07/16	77	359.23	82	359.24	364.00	-5	3,802	-0.13%
2018/07/13	0	0.00	4	357.13	358.00	-4	3,760	-0.11%
2018/07/05	1	346.50	0	0.00	342.00	1	3,850	0.03%
2018/06/29	1	337.50	0	0.00	341.00	1	3,920	0.03%
2018/06/25	2	332.50	0	0.00	331.00	2	3,979	0.05%
2018/06/20	1	344.00	0	0.00	345.50	1	4,117	0.02%
2018/06/08	18	347.17	18	358.94	346.00	0	4,266	0.00%
2018/06/06	30	365.73	29	366.16	364.50	1	4,347	0.02%
2018/06/05	1	364.50	1	363.50	365.50	0	4,342	0.00%
2018/06/01	1	354.50	0	0.00	356.00	1	4,389	0.02%
2018/05/31	3	347.33	3	349.50	348.50	0	4,585	0.00%
2018/05/30	0	0.00	2	340.00	346.00	-2	4,698	-0.04%
2018/05/28	6	345.67	6	348.75	345.00	0	4,758	0.00%
2018/05/24	1	343.00	1	344.00	342.50	0	4,993	0.00%
2018/05/23	6	343.67	5	350.00	342.50	1	5,041	0.02%
2018/05/22	2	354.50	0	0.00	355.00	2	5,102	0.04%
2018/05/21	0	0.00	1	357.50	356.00	-1	5,201	-0.02%
2018/05/15	4	349.25	6	347.00	346.50	-2	5,571	-0.04%
2018/05/14	4	355.00	6	355.00	355.00	-2	5,685	-0.04%
2018/05/11	6	345.08	4	343.50	346.00	2	5,788	0.03%
2018/05/09	4	338.00	0	0.00	338.00	4	6,006	0.07%
2018/05/07	0	0.00	1	339.00	334.50	-1	6,005	-0.02%
2018/05/04	1	318.00	0	0.00	317.00	1	5,909	0.02%
2018/05/02	6	336.17	5	336.70	333.00	1	5,911	0.02%
2018/04/30	2	325.25	9	329.33	331.00	-7	5,855	-0.12%
2018/04/27	9	320.39	4	328.50	320.00	5	5,823	0.09%
2018/04/26	4	326.50	0	0.00	326.50	4	5,748	0.07%
2018/04/25	1	326.00	4	322.00	326.50	-3	5,741	-0.05%
2018/04/24	7	327.00	0	0.00	325.50	7	5,710	0.12%
2018/04/23	3	339.00	7	336.50	335.00	-4	5,651	-0.07%
2018/04/20	3	352.17	1	348.50	347.50	2	5,575	0.04%
2018/04/19	1	366.50	1	371.50	371.00	0	5,438	0.00%
2018/04/17	1	363.00	0	0.00	361.50	1	5,406	0.02%
2018/04/16	1	369.00	0	0.00	370.00	1	5,385	0.02%
2018/04/13	1	362.50	0	0.00	362.50	1	5,322	0.02%
2018/04/12	0	0.00	1	365.00	367.50	-1	5,336	-0.02%
2018/04/09	0	0.00	2	358.50	357.00	-2	5,328	-0.04%
2018/04/03	2	354.00	0	0.00	353.00	2	5,285	0.04%
2018/04/02	1	356.00	0	0.00	357.50	1	5,257	0.02%
2018/03/28	0	0.00	1	367.00	364.00	-1	5,275	-0.02%
2018/03/27	0	0.00	7	367.50	371.00	-7	5,257	-0.13%
2018/03/23	7	347.14	0	0.00	360.00	7	5,204	0.13%
2018/03/21	0	0.00	1	365.50	366.50	-1	5,111	-0.02%
2018/03/19	0	0.00	1	363.00	362.00	-1	5,068	-0.02%
2018/03/12	5	366.50	7	368.57	367.00	-2	5,018	-0.04%
2018/03/07	0	0.00	1	361.00	361.00	-1	4,979	-0.02%
2018/03/06	26	364.40	24	358.04	364.50	2	4,941	0.04%
2018/03/05	2	360.00	2	359.00	349.50	0	4,825	0.00%
2018/02/27	16	361.38	17	361.21	354.00	-1	4,690	-0.02%
2018/02/26	12	355.50	13	358.23	358.50	-1	4,610	-0.02%
2018/02/22	1	350.00	4	349.00	349.00	-3	4,710	-0.06%
2018/02/21	1	346.00	0	0.00	342.50	1	4,672	0.02%
2018/02/12	8	328.44	3	331.33	324.50	5	4,597	0.11%
2018/02/08	1	348.50	1	343.50	337.00	0	4,527	0.00%
2018/02/07	15	354.77	15	358.17	343.00	0	4,542	0.00%
2018/02/06	3	334.50	2	336.00	337.50	1	4,376	0.02%
2018/02/05	5	349.70	5	351.40	346.50	0	4,340	0.00%
2018/02/02	6	350.33	15	345.57	353.50	-9	4,299	-0.21%
2018/01/16	0	0.00	3	338.00	338.00	-3	5,107	-0.06%
2018/01/12	0	0.00	1	332.00	332.50	-1	5,184	-0.02%
2018/01/09	0	0.00	1	329.50	329.50	-1	5,344	-0.02%
2018/01/08	4	327.00	4	327.25	327.00	0	5,425	0.00%
2018/01/02	0	0.00	1	324.00	330.00	-1	5,852	-0.02%