上銀 (2049)-群益金鼎-古亭券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
240.0
漲跌
▲2.0
漲幅
+0.84%
成交量
3,751張
產業
上市電機機械類股
927人加入追蹤

立即追蹤
本地時間:13:30

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

上銀 (2049)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/24	2	235.00	3	238.50	240.00	-1	3,229	-0.03%
2024/04/23	11	231.41	2.1	235.95	238.00	8.9	3,203	0.28%
2024/04/22	1	227.00	0	0.00	226.50	1	3,181	0.03%
2024/04/19	0.3	229.00	2	225.56	228.50	-1.7	3,153	-0.05%
2024/04/17	2	236.50	1.5	235.17	234.00	0.5	3,037	0.02%
2024/04/16	2	240.50	2	240.50	237.50	0	3,001	0.00%
2024/04/15	11	244.00	0.5	244.50	244.00	10.5	2,982	0.35%
2024/04/12	2	253.25	0	0.00	253.00	2	2,947	0.07%
2024/04/11	1	254.00	0.1	255.00	254.50	1	2,938	0.03%
2024/04/10	2	264.75	8	264.38	262.00	-6	2,919	-0.21%
2024/04/09	4	260.63	0	0.00	261.00	4	2,896	0.14%
2024/04/08	1	264.01	0	0.00	263.50	1	2,845	0.04%
2024/04/03	3.5	268.50	5.2	268.60	269.50	-1.7	2,811	-0.06%
2024/04/02	0	0.00	2	274.50	275.50	-2	2,763	-0.07%
2024/04/01	2.2	280.33	1	276.50	275.00	1.2	2,716	0.04%
2024/03/29	5	274.30	0	0.00	275.50	5	2,630	0.19%
2024/03/28	10.3	281.86	6.1	285.08	279.00	4.2	2,585	0.16%
2024/03/27	10.1	271.12	19.1	276.13	284.00	-9	2,397	-0.38%
2024/03/26	10	267.22	3.1	268.58	258.50	6.9	2,190	0.32%
2024/03/25	1.1	259.62	13.1	266.77	272.50	-12	1,981	-0.61%
2024/03/22	0	249.50	0	252.50	248.00	0	1,826	0.00%
2024/03/21	0	251.00	0	0.00	251.00	0	1,796	0.00%
2024/03/20	0	0.00	0.1	250.50	248.50	-0.1	1,776	-0.01%
2024/03/19	1	247.50	1	248.50	244.50	0	1,728	0.00%
2024/03/13	0	0.00	1	239.50	237.00	-1	1,682	-0.06%
2024/03/07	1	235.50	0	0.00	235.00	1	1,653	0.06%
2024/03/06	0	233.25	0	0.00	231.00	0	1,626	0.00%
2024/03/04	0	241.50	0.1	241.50	240.00	0	1,626	0.00%
2024/03/01	0	237.00	13	239.50	238.00	-13	1,619	-0.80%
2024/02/29	0	242.78	47	245.26	240.00	-47	1,605	-2.93%
2024/02/26	0	0.00	0.5	251.50	252.50	-0.5	1,623	-0.03%
2024/02/23	1	257.00	0	0.00	255.00	1	1,610	0.06%
2024/02/22	0	0.00	1	257.50	257.50	-1	1,578	-0.06%
2024/02/21	0.2	253.50	0	0.00	258.00	0.2	1,555	0.01%
2024/02/20	64	256.16	6	259.00	256.50	58	1,486	3.90%
2024/02/19	1	242.00	2	248.75	243.00	-1	1,347	-0.07%
2024/02/05	0	0.00	1	221.00	219.00	-1	1,256	-0.08%
2024/01/29	0.1	219.50	0	0.00	220.00	0.1	1,248	0.01%
2024/01/24	1	219.00	0	0.00	218.50	1	1,231	0.08%
2024/01/17	0	0.00	0.2	215.00	213.00	-0.2	1,201	-0.01%
2024/01/11	0	0.00	1	226.50	228.00	-1	1,137	-0.09%
2024/01/08	1	224.00	0	0.00	224.50	1	1,126	0.09%
2024/01/03	0	0.00	2	231.75	231.00	-2	1,130	-0.18%
2024/01/02	0	0.00	0	235.00	235.00	0	1,117	0.00%
2023/12/29	0	0.00	4	235.50	235.00	-4	1,111	-0.36%
2023/12/25	0	0.00	1	235.50	235.00	-1	1,114	-0.09%
2023/12/22	0.2	232.00	1	235.00	233.50	-0.8	1,099	-0.07%
2023/12/21	1	232.00	0	0.00	232.00	1	1,077	0.09%
2023/12/20	0	0.00	2	227.50	231.00	-2	1,052	-0.19%
2023/12/19	1	221.50	0	0.00	222.00	1	1,029	0.10%
2023/12/15	0	0.00	1	228.50	229.00	-1	1,028	-0.10%
2023/12/14	0	0.00	3	225.17	225.50	-3	991	-0.30%
2023/12/13	2	219.50	0	0.00	221.00	2	980	0.20%
2023/12/12	2	222.00	0	0.00	220.50	2	998	0.20%
2023/12/11	0	0.00	1	226.00	224.50	-1	1,000	-0.10%
2023/12/07	1	218.50	0	0.00	219.00	1	999	0.10%
2023/12/04	0	0.00	1	229.50	228.50	-1	965	-0.10%
2023/12/01	1	226.00	2	226.50	227.50	-1	967	-0.10%
2023/11/30	1	227.50	1	229.50	228.50	0	965	0.00%
2023/11/29	2	230.50	0	0.00	230.50	2	956	0.21%
2023/11/24	1	236.00	8.1	229.33	232.00	-7.1	921	-0.77%
2023/11/22	1	215.00	0	0.00	215.00	1	787	0.13%
2023/11/20	1	213.00	0	213.50	213.50	1	777	0.13%
2023/11/16	1	210.50	0	210.00	209.00	1	776	0.13%
2023/11/13	2	209.50	3	210.67	211.00	-1	762	-0.13%
2023/11/01	1	196.00	0	0.00	196.00	1	876	0.11%
2023/10/31	0	197.50	0	0.00	195.50	0	908	0.00%
2023/10/26	1	199.00	0	0.00	198.50	1	958	0.10%
2023/10/19	0	203.50	0	0.00	203.00	0	1,014	0.00%
2023/10/17	0.1	206.50	0	0.00	204.00	0.1	1,029	0.00%
2023/10/16	0	206.50	0	0.00	206.50	0	1,053	0.00%
2023/10/11	0.1	204.50	0	0.00	205.50	0.1	1,089	0.01%
2023/10/03	2	205.00	0	0.00	204.00	2	1,115	0.18%
2023/09/18	1	205.50	1	206.50	206.50	0	1,277	0.00%
2023/09/08	1	196.50	0	0.00	200.50	1	1,413	0.07%
2023/09/06	1	201.00	0	0.00	202.50	1	1,429	0.07%
2023/09/05	0	0.00	0	207.00	205.50	0	1,432	0.00%
2023/09/04	0	200.50	2	199.00	200.50	-2	1,436	-0.14%
2023/08/31	1	205.00	0	206.50	205.00	1	1,417	0.07%
2023/08/25	0	0.00	4	195.88	195.50	-4	1,444	-0.28%
2023/08/21	1	199.50	1	199.00	197.50	0	1,463	0.00%
2023/08/16	0	192.00	0	0.00	192.50	0	1,471	0.00%
2023/08/14	1	187.50	4	190.00	190.00	-3	1,454	-0.21%
2023/08/11	1	197.00	1	196.00	196.00	0	1,430	0.00%
2023/08/09	1	203.50	0	0.00	204.50	1	1,399	0.07%
2023/08/08	0	0.00	1	206.00	205.50	-1	1,412	-0.07%
2023/08/07	1	206.50	0	0.00	209.00	1	1,432	0.07%
2023/08/04	0	0.00	1	209.00	208.50	-1	1,418	-0.07%
2023/08/02	1	212.50	0	0.00	212.00	1	1,396	0.07%
2023/07/28	1	215.51	0	0.00	215.50	1	1,367	0.07%
2023/07/27	3	218.67	2	219.25	219.00	1	1,382	0.07%
2023/07/25	1	216.50	0	0.00	216.50	1	1,371	0.07%
2023/07/24	1	216.00	0	0.00	212.50	1	1,373	0.07%
2023/07/21	1	216.00	0	0.00	216.00	1	1,374	0.07%
2023/07/20	1	215.50	0.5	216.00	216.00	0.5	1,394	0.04%
2023/07/17	1	220.50	0	0.00	218.00	1	1,416	0.07%
2023/07/14	1	220.50	0	0.00	221.00	1	1,398	0.07%
2023/07/13	1	224.00	1	223.00	221.00	0	1,405	0.00%
2023/07/11	2	220.00	1	220.50	220.50	1	1,422	0.07%
2023/07/10	1	216.00	1	217.50	217.00	0	1,431	0.00%
2023/07/07	2	214.50	0.1	214.50	214.00	1.9	1,441	0.13%
2023/07/05	3	232.00	1	231.00	230.00	2	1,435	0.14%
2023/07/04	1	234.50	0	0.00	235.00	1	1,426	0.07%
2023/06/30	2	236.00	0	0.00	237.50	2	1,458	0.14%
2023/06/29	2	241.75	0	0.00	239.50	2	1,457	0.14%
2023/06/28	1	242.00	0	0.00	242.50	1	1,465	0.07%
2023/06/27	1	244.00	0	0.00	244.00	1	1,478	0.07%
2023/06/21	0	0.00	1	249.50	249.50	-1	1,477	-0.07%
2023/06/16	1	245.50	0	0.00	250.00	1	1,508	0.07%
2023/06/15	0	0.00	2.4	248.71	251.00	-2.4	1,459	-0.17%
2023/06/12	0	0.00	0	237.50	236.00	0	1,528	0.00%
2023/06/08	0.4	233.49	0	0.00	233.00	0.4	1,567	0.03%
2023/05/31	1	237.00	1	238.50	239.50	0	1,918	0.00%
2023/05/25	0	0.00	1.2	234.25	234.50	-1.2	2,151	-0.06%
2023/05/24	0	0.00	0.2	237.00	236.50	-0.2	2,203	-0.01%
2023/05/22	0	0.00	0	245.50	241.00	0	2,365	0.00%
2023/05/18	1	238.50	0	0.00	239.00	1	2,437	0.04%
2023/05/15	0	0.00	0.1	230.00	230.50	-0.1	2,555	0.00%
2023/05/09	1	229.00	0	0.00	229.00	1	2,798	0.04%
2023/05/08	1	234.50	0	0.00	233.00	1	2,815	0.04%
2023/05/05	0	0.00	6	232.08	233.00	-6	2,851	-0.21%
2023/05/04	1	229.50	0	0.00	229.50	1	2,924	0.03%
2023/05/03	0	230.50	0	0.00	229.50	0	2,972	0.00%
2023/04/28	2	231.50	2	231.25	235.00	0	3,199	0.00%
2023/04/27	2	229.50	1	228.50	230.50	1	3,244	0.03%
2023/04/25	0	232.00	0	0.00	229.50	0	3,247	0.00%
2023/04/24	0	237.00	0	0.00	236.00	0	3,224	0.00%
2023/04/21	4	240.37	20	238.10	238.00	-16	3,216	-0.50%
2023/04/19	6	253.33	0	253.50	251.50	6	3,212	0.19%
2023/04/18	0	0.00	1	254.50	255.00	-1	3,208	-0.03%
2023/04/17	2.2	259.75	2	260.00	257.00	0.2	3,203	0.01%
2023/04/14	2	261.25	0	0.00	262.00	2	3,188	0.06%
2023/04/13	1	262.00	1	261.50	261.00	0	3,175	0.00%
2023/04/12	1	262.00	2	262.00	261.50	-1	3,166	-0.03%
2023/04/11	0.3	260.50	5.6	260.01	260.50	-5.3	3,146	-0.17%
2023/04/10	1	254.50	1	250.00	254.00	0	3,086	0.00%
2023/04/07	0	0.00	4	247.75	251.00	-4	3,062	-0.13%
2023/04/06	2	248.00	0	0.00	244.50	2	3,036	0.07%
2023/03/31	2	247.50	3	250.50	250.50	-1	3,011	-0.03%
2023/03/30	3	244.50	0	0.00	245.50	3	2,985	0.10%
2023/03/29	2	245.00	3	242.83	243.50	-1	2,972	-0.03%
2023/03/22	0	0.00	15	252.00	251.50	-15	2,951	-0.51%
2023/03/21	2	254.50	8	254.75	252.50	-6	2,939	-0.20%
2023/03/20	4	253.00	2	251.00	253.00	2	2,910	0.07%
2023/03/17	4	249.88	4.1	253.75	252.50	-0.1	2,895	0.00%
2023/03/16	0	0.00	2	245.00	245.00	-2	2,830	-0.07%
2023/03/15	1	248.50	1	249.00	248.50	0	2,824	0.00%
2023/03/14	2.1	240.50	1	242.00	241.50	1.1	2,788	0.04%
2023/03/13	1	244.00	1	239.50	244.00	0	2,772	0.00%
2023/03/10	1	247.00	9	250.22	247.00	-8	2,745	-0.29%
2023/03/09	7	255.79	2	257.75	255.00	5	2,758	0.18%
2023/03/08	6	265.25	4.1	263.68	261.50	1.9	2,725	0.07%
2023/03/07	5	266.60	8	262.00	263.00	-3	2,627	-0.11%
2023/03/06	1	250.50	0	249.00	249.00	1	2,480	0.04%
2023/03/03	0	0.00	0.2	248.00	246.50	-0.2	2,458	-0.01%
2023/03/02	0	0.00	0.1	249.00	249.50	-0.1	2,447	0.00%
2023/03/01	8	249.75	3.1	248.10	248.00	4.9	2,420	0.20%
2023/02/24	2	244.00	2.2	249.73	251.00	-0.2	2,316	-0.01%
2023/02/23	1	243.00	0	0.00	245.00	1	2,245	0.04%
2023/02/22	10	248.00	0	0.00	247.00	10	2,207	0.45%
2023/02/21	5	248.80	5.1	251.75	247.50	-0.1	2,155	0.00%
2023/02/20	6	237.58	0	0.00	236.00	6	2,032	0.30%
2023/02/17	1	232.00	2.1	238.88	237.50	-1.1	2,017	-0.05%
2023/02/16	1	233.50	0	0.00	232.00	1	1,997	0.05%
2023/02/15	1	238.00	0	0.00	238.00	1	1,968	0.05%
2023/02/14	3	243.00	3	240.50	241.00	0	1,946	0.00%
2023/02/13	0	0.00	0.1	243.04	241.50	-0.1	1,888	-0.01%
2023/02/10	3	239.33	3	241.67	237.00	0	1,844	0.00%
2023/02/09	2	246.25	0.1	245.00	246.00	1.9	1,784	0.10%
2023/02/08	1.1	249.83	4.3	243.55	246.50	-3.2	1,736	-0.18%
2023/02/07	0	0.00	2.1	233.33	232.00	-2.1	1,613	-0.13%
2023/02/03	1	230.50	0	0.00	229.50	1	1,557	0.06%
2023/02/02	1	231.50	6.1	229.06	231.50	-5.1	1,524	-0.33%
2023/02/01	3	224.17	3	226.50	225.00	0	1,452	0.00%
2023/01/31	15.2	223.43	9	223.78	223.00	6.2	1,400	0.44%
2023/01/30	2.1	218.38	9.4	220.36	221.50	-7.3	1,263	-0.58%
2023/01/17	2	200.50	3.2	200.50	201.50	-1.2	1,166	-0.10%
2023/01/16	0	0.00	2	192.00	193.50	-2	1,124	-0.18%
2023/01/13	0	0.00	1	188.00	188.00	-1	1,121	-0.09%
2023/01/12	1	192.00	0	0.00	188.50	1	1,151	0.09%
2023/01/10	0	190.50	0	0.00	190.00	0	1,174	0.00%
2023/01/05	0	0.00	2	183.00	182.50	-2	1,170	-0.17%
2023/01/04	1	181.50	0	0.00	181.00	1	1,189	0.08%
2023/01/03	0	180.00	0	0.00	181.00	0	1,242	0.00%
2022/12/30	0	0.00	1	185.00	182.50	-1	1,247	-0.08%
2022/12/16	2	183.00	5	183.50	190.50	-3	1,359	-0.22%
2022/12/15	0	186.50	11	187.27	187.00	-11	1,343	-0.82%
2022/12/14	1	191.00	8	189.81	189.00	-7	1,341	-0.52%
2022/12/13	0	185.50	0	0.00	183.00	0	1,331	0.00%
2022/12/09	0	0.00	0	188.00	186.00	0	1,348	0.00%
2022/12/05	0	0.00	4	193.88	193.50	-4	1,346	-0.30%
2022/12/02	16	191.91	0	0.00	192.00	16	1,360	1.18%
2022/12/01	1	194.50	2	191.50	193.00	-1	1,390	-0.07%
2022/11/30	3	186.50	0	0.00	186.00	3	1,363	0.22%
2022/11/25	0.2	185.33	0	0.00	184.00	0.2	1,449	0.01%
2022/11/18	1	181.00	0	0.00	179.50	1	1,527	0.07%
2022/11/17	2	181.50	0	0.00	182.00	2	1,573	0.13%
2022/11/16	0	0.00	1	185.00	184.50	-1	1,584	-0.06%
2022/11/15	2.1	182.49	0	0.00	183.00	2.1	1,584	0.13%
2022/11/14	0	0.00	0.4	180.49	183.50	-0.4	1,595	-0.03%
2022/11/11	3	179.50	1.1	181.41	178.00	1.9	1,596	0.12%
2022/11/10	1.1	176.08	0	0.00	176.00	1.1	1,609	0.07%
2022/11/09	0	0.00	1	177.00	177.50	-1	1,662	-0.06%
2022/11/08	2	175.24	2	176.99	172.50	0	1,705	0.00%
2022/11/07	5	174.41	1	174.50	174.00	4	1,719	0.23%
2022/11/04	0	173.50	0	0.00	173.50	0	1,774	0.00%
2022/11/02	0	170.17	0	0.00	169.50	0	1,813	0.00%
2022/10/31	0	0.00	0.1	166.50	166.00	-0.1	1,850	-0.01%
2022/10/28	0	162.00	0	0.00	163.00	0	1,876	0.00%
2022/10/26	0	0.00	0	161.00	161.00	0	1,902	0.00%
2022/10/24	0	0.00	1	166.00	163.00	-1	1,975	-0.05%
2022/10/21	0.1	160.54	0	0.00	158.00	0.1	1,979	0.01%
2022/10/20	0	164.95	0	0.00	166.50	0	1,978	0.00%
2022/10/18	0	0.00	1	166.00	166.50	-1	2,064	-0.05%
2022/10/17	0	158.50	0	0.00	162.00	0	2,081	0.00%
2022/10/14	1	163.00	0	0.00	161.00	1	2,085	0.05%
2022/10/13	0	159.86	0	0.00	159.00	0	2,105	0.00%
2022/10/12	1	159.50	1.5	160.83	162.00	-0.5	2,095	-0.02%
2022/10/11	8	162.88	2	168.00	161.00	6	2,098	0.29%
2022/10/07	0	178.50	0	0.00	176.00	0	2,065	0.00%
2022/10/06	0	180.00	0	180.00	179.50	0	2,085	0.00%
2022/10/05	2	181.50	0	0.00	179.00	2	2,128	0.09%
2022/10/04	0	0.00	3.1	181.15	181.50	-3.1	2,172	-0.14%
2022/10/03	0	178.00	0	0.00	175.50	0	2,201	0.00%
2022/09/30	2	171.00	2	175.50	177.00	0	2,255	0.00%
2022/09/28	0	175.25	0	0.00	173.50	0	2,426	0.00%
2022/09/27	0	181.50	0	0.00	181.50	0	2,441	0.00%
2022/09/26	2	179.51	4	181.50	179.50	-2	2,455	-0.08%
2022/09/23	0.1	190.00	0	0.00	188.50	0.1	2,484	0.00%
2022/09/22	1	190.00	1	190.50	190.00	0	2,541	0.00%
2022/09/21	0	0.00	0.2	191.25	189.50	-0.2	2,576	-0.01%
2022/09/20	0.1	193.36	0	0.00	190.50	0.1	2,633	0.00%
2022/09/15	0	0.00	1	196.50	196.50	-1	2,842	-0.04%
2022/09/14	2	191.76	0	0.00	194.00	2	2,925	0.07%
2022/09/12	0	198.00	0.1	198.62	197.50	-0.1	3,048	0.00%
2022/09/07	1	188.00	0	0.00	191.00	1	3,218	0.03%
2022/09/06	0	0.00	2	193.25	191.50	-2	3,223	-0.06%
2022/09/05	0	0.00	3	195.33	195.00	-3	3,286	-0.09%
2022/09/02	2	199.25	3.2	199.52	198.00	-1.2	3,339	-0.03%
2022/09/01	3.1	200.54	1	202.50	199.00	2.1	3,370	0.06%
2022/08/31	1	206.50	0	0.00	207.50	1	3,420	0.03%
2022/08/30	2	208.25	0	0.00	209.50	2	3,511	0.06%
2022/08/29	4	209.13	0	0.00	208.00	4	3,636	0.11%
2022/08/26	0.1	218.00	0	0.00	217.00	0.1	3,711	0.00%
2022/08/25	1	217.00	2.1	216.47	218.00	-1.1	3,904	-0.03%
2022/08/19	4	220.00	0	0.00	219.50	4	4,569	0.09%
2022/08/17	1	218.00	2	219.75	221.50	-1	4,633	-0.02%
2022/08/16	3	218.83	3	219.83	216.00	0	4,623	0.00%
2022/08/15	5	217.60	1.2	215.60	217.50	3.8	4,580	0.08%
2022/08/12	0.1	210.50	0	0.00	210.50	0.1	4,545	0.00%
2022/08/11	5	210.10	3	209.00	209.50	2	4,537	0.04%
2022/08/10	0.1	211.00	0	0.00	210.50	0.1	4,511	0.00%
2022/08/05	1	209.00	1	210.00	210.00	0	4,542	0.00%
2022/08/02	1	210.00	2	209.75	210.50	-1	4,559	-0.02%
2022/08/01	0.1	212.00	0	0.00	214.00	0.1	4,554	0.00%
2022/07/29	4.3	214.76	3	214.00	215.50	1.3	4,514	0.03%
2022/07/28	0	0.00	1	218.50	219.00	-1	4,472	-0.02%
2022/07/27	1	214.50	0.2	218.00	217.50	0.8	4,446	0.02%
2022/07/26	1	216.50	1	216.00	214.00	0	4,428	0.00%
2022/07/25	8.2	217.16	5	223.50	218.50	3.2	4,404	0.07%
2022/07/22	0	0.00	1.1	236.45	231.00	-1.1	4,303	-0.03%
2022/07/20	0.4	228.29	0	0.00	227.00	0.4	4,282	0.01%
2022/07/18	0	0.00	1	228.00	229.50	-1	4,265	-0.02%
2022/07/15	2.2	221.18	1	223.00	223.00	1.2	4,244	0.03%
2022/07/14	3	222.00	1	222.50	222.50	2	4,240	0.05%
2022/07/13	0	0.00	0.1	222.50	221.00	-0.1	4,225	0.00%
2022/07/12	3.3	216.42	1	213.00	212.50	2.3	4,188	0.05%
2022/07/11	2	235.00	1	231.00	229.50	1	4,144	0.02%
2022/07/08	0	0.00	1	240.50	238.50	-1	4,111	-0.02%
2022/07/07	0	219.00	0	0.00	226.50	0	4,061	0.00%
2022/07/06	0	0.00	1	226.00	221.00	-1	3,985	-0.03%
2022/07/01	0	231.50	0	0.00	228.00	0	3,897	0.00%
2022/06/30	1	243.00	30	239.73	238.50	-29	3,875	-0.75%
2022/06/29	0	0.00	1	248.50	251.00	-1	3,829	-0.03%
2022/06/28	3	255.50	2	257.25	251.50	1	3,805	0.03%
2022/06/27	31	258.06	4	252.79	257.50	27	3,782	0.71%
2022/06/24	4	246.88	2.2	247.45	248.00	1.8	3,708	0.05%
2022/06/23	1	238.50	1	237.50	241.00	0	3,667	0.00%
2022/06/22	7	241.50	5	243.10	237.50	2	3,603	0.06%
2022/06/21	2	244.25	1	245.00	243.50	1	3,529	0.03%
2022/06/20	1	239.45	1	232.50	229.00	0	3,456	0.00%
2022/06/17	1	242.00	1	238.02	242.00	0	3,409	0.00%
2022/06/16	5	253.40	5	254.70	252.00	0	3,305	0.00%
2022/06/15	2	251.50	0	0.00	251.50	2	3,269	0.06%
2022/06/14	0	248.50	0	0.00	251.50	0	3,239	0.00%
2022/06/13	0.1	252.05	0	0.00	251.50	0.1	3,170	0.00%
2022/06/09	4.2	266.32	3	266.67	267.00	1.2	3,071	0.04%
2022/06/08	4	263.75	3	265.99	268.00	1	2,986	0.03%
2022/06/07	4	257.88	17	259.82	261.50	-13	2,878	-0.45%
2022/06/06	6	253.00	3	253.00	251.00	3	2,759	0.11%
2022/06/02	8	249.25	14	251.32	250.00	-6	2,683	-0.22%
2022/06/01	1	247.00	2.3	241.53	247.50	-1.3	2,507	-0.05%
2022/05/31	1	225.00	5	227.20	225.00	-4	2,368	-0.17%
2022/05/30	2	224.25	0	0.00	227.50	2	1,888	0.11%
2022/05/25	0.1	213.00	0	0.00	214.50	0.1	1,829	0.00%
2022/05/24	0	216.50	1	218.00	213.50	-1	1,802	-0.05%
2022/05/23	1	219.00	0	0.00	216.00	1	1,782	0.06%
2022/05/20	0.5	218.02	0	0.00	216.50	0.5	1,780	0.03%
2022/05/19	0.1	219.50	0	0.00	219.00	0.1	1,763	0.00%
2022/05/18	1.2	223.12	0	0.00	223.00	1.2	1,742	0.07%
2022/05/13	1.1	217.58	2	217.49	216.00	-0.9	1,664	-0.06%
2022/05/12	4.7	226.65	4	226.00	219.50	0.7	1,624	0.04%
2022/05/11	1	236.50	1	236.50	235.00	0	1,579	0.00%
2022/05/10	3	230.00	2	228.75	231.50	1	1,585	0.06%
2022/05/06	0	0.00	2.5	225.39	229.50	-2.5	1,557	-0.16%
2022/04/29	0.1	221.00	0	0.00	220.50	0.1	1,589	0.00%
2022/04/27	1.1	208.63	1	214.50	215.00	0.1	1,611	0.00%
2022/04/26	1.1	218.58	0	0.00	217.00	1.1	1,595	0.07%
2022/04/25	0.1	218.76	0	0.00	219.00	0.1	1,601	0.01%
2022/04/22	0.1	226.50	0	0.00	226.00	0.1	1,591	0.00%
2022/04/21	0.1	225.50	0	0.00	225.00	0.1	1,596	0.01%
2022/04/20	0	223.00	1	224.00	224.50	-1	1,604	-0.06%
2022/04/19	2	223.01	0	0.00	223.00	2	1,602	0.13%
2022/04/18	0.1	225.42	10	224.75	226.00	-9.9	1,640	-0.61%
2022/04/15	0.1	226.63	0	0.00	225.00	0.1	1,650	0.00%
2022/04/14	0	0.00	2	231.25	231.50	-2	1,676	-0.12%
2022/04/12	0.2	229.36	0	0.00	230.50	0.2	1,713	0.01%
2022/04/11	0	232.71	1.1	231.26	229.00	-1.1	1,712	-0.06%
2022/04/08	0	0.00	0	240.00	237.50	0	1,695	0.00%
2022/04/07	1	238.00	0	0.00	235.00	1	1,684	0.06%
2022/04/06	0	237.59	0	0.00	240.00	0	1,673	0.00%
2022/04/01	1	238.50	0	0.00	240.50	1	1,680	0.06%
2022/03/31	2	241.50	0	0.00	240.00	2	1,674	0.12%
2022/03/30	1	240.49	12	240.83	241.00	-11	1,674	-0.66%
2022/03/29	3	239.83	2	241.00	239.50	1	1,645	0.06%
2022/03/28	13	238.15	0	0.00	239.50	13	1,634	0.80%
2022/03/25	2.2	245.00	0	0.00	242.00	2.2	1,604	0.14%
2022/03/24	3	248.01	0	0.00	247.50	3	1,592	0.19%
2022/03/23	1	251.51	0	0.00	250.00	1	1,602	0.06%
2022/03/22	2	250.00	0	0.00	253.00	2	1,588	0.13%
2022/03/21	2.1	251.48	0	0.00	251.00	2.1	1,576	0.13%
2022/03/17	0	0.00	1	260.50	260.50	-1	1,535	-0.07%
2022/03/16	0.1	254.00	0	0.00	256.50	0.1	1,514	0.00%
2022/03/15	0	0.00	1	258.50	256.00	-1	1,519	-0.07%
2022/03/11	0	0.00	2	256.00	257.50	-2	1,523	-0.13%
2022/03/10	0.4	252.00	1.4	252.00	250.50	-1	1,508	-0.07%
2022/03/09	7	237.50	11	240.59	237.50	-4	1,491	-0.27%
2022/03/08	5.5	243.96	14	240.96	240.50	-8.6	1,475	-0.58%
2022/03/07	6	251.50	1	249.00	248.00	5	1,453	0.34%
2022/03/04	11.2	255.19	8	255.19	255.00	3.2	1,471	0.21%
2022/03/03	7.2	262.43	1	264.00	261.50	6.2	1,450	0.43%
2022/03/02	1	253.51	1	253.50	255.50	0	1,441	0.00%
2022/03/01	3	257.50	1	260.00	261.00	2	1,415	0.14%
2022/02/25	4	267.25	4	267.00	264.50	0	1,375	0.00%
2022/02/24	3	269.17	1	268.00	268.00	2	1,375	0.15%
2022/02/22	2	276.00	0	0.00	273.00	2	1,385	0.14%
2022/02/21	0	0.00	2	281.50	281.50	-2	1,397	-0.14%
2022/02/18	4	276.88	0	0.00	276.50	4	1,436	0.28%
2022/02/17	0	0.00	3	280.00	278.50	-3	1,473	-0.20%
2022/02/15	3	274.00	1	273.50	272.50	2	1,547	0.13%
2022/02/14	2	270.75	1	276.00	272.00	1	1,629	0.06%
2022/02/11	3	278.17	0	0.00	276.50	3	1,662	0.18%
2022/02/10	0.1	281.00	2	283.00	283.00	-1.9	1,700	-0.11%
2022/02/08	0	0.00	1.2	270.57	270.50	-1.2	1,707	-0.07%
2022/02/07	0	0.00	1	268.00	269.00	-1	1,699	-0.06%
2022/01/25	0.2	261.50	0	0.00	261.50	0.2	1,705	0.01%
2022/01/24	1.1	261.68	0	0.00	265.50	1.1	1,688	0.07%
2022/01/21	0.1	268.96	0	0.00	267.00	0.1	1,673	0.01%
2022/01/20	1.1	273.05	0	0.00	272.50	1.1	1,657	0.07%
2022/01/19	1	275.50	0	0.00	275.00	1	1,642	0.06%
2022/01/18	1.1	278.95	0	0.00	277.00	1.1	1,634	0.07%
2022/01/17	1	275.50	1	281.50	278.00	0	1,624	0.00%
2022/01/14	1	278.01	0	0.00	279.00	1	1,615	0.06%
2022/01/13	1.1	283.82	0	0.00	283.50	1.1	1,609	0.07%
2022/01/12	0	0.00	0.1	291.00	290.00	-0.1	1,605	-0.01%
2022/01/11	7.1	287.57	2.1	286.04	286.50	5.1	1,604	0.32%
2022/01/07	11	299.82	0	0.00	298.00	11	1,546	0.71%
2022/01/06	1	307.00	0	0.00	309.00	1	1,511	0.07%
2022/01/04	0	0.00	1	306.50	306.00	-1	1,474	-0.07%
2022/01/03	9	302.61	3	303.33	300.50	6	1,453	0.41%
2021/12/30	1	306.50	0	0.00	306.50	1	1,469	0.07%
2021/12/29	5	308.10	0	0.00	310.00	5	1,478	0.34%
2021/12/28	9	305.89	8	306.50	307.00	1	1,486	0.07%
2021/12/27	2	294.00	2	296.50	298.00	0	1,463	0.00%
2021/12/24	1	298.50	2	297.75	297.00	-1	1,496	-0.07%
2021/12/23	1	294.50	16	293.69	294.50	-15	1,493	-1.00%
2021/12/20	3	291.50	0	0.00	288.50	3	1,537	0.20%
2021/12/17	0	0.00	1	293.50	295.00	-1	1,534	-0.07%
2021/12/16	1	288.50	0	0.00	288.50	1	1,519	0.07%
2021/12/15	2	287.76	0	0.00	287.00	2	1,524	0.13%
2021/12/14	1	287.50	1	287.50	291.50	0	1,543	0.00%
2021/12/13	10	290.50	0	0.00	291.00	10	1,552	0.64%
2021/12/10	5	291.30	0.1	292.50	292.00	4.9	1,557	0.31%
2021/12/09	2	290.50	2	294.75	293.50	0	1,563	0.00%
2021/12/08	0	0.00	6	292.83	292.50	-6	1,550	-0.39%
2021/12/07	5	289.00	16	288.50	289.00	-11	1,543	-0.71%
2021/11/30	0	280.00	0	0.00	285.50	0	1,591	0.00%
2021/11/29	1	277.00	0	0.00	279.00	1	1,555	0.06%
2021/11/26	13	283.46	0	0.00	281.00	13	1,549	0.84%
2021/11/25	2	289.25	2	289.50	288.50	0	1,535	0.00%
2021/11/24	0	290.50	0	0.00	290.50	0	1,536	0.00%
2021/11/23	1	290.50	1	293.50	292.00	0	1,551	0.00%
2021/11/19	5	286.30	0	0.00	286.00	5	1,527	0.33%
2021/11/17	3	288.00	0	0.00	292.00	3	1,493	0.20%
2021/11/11	0.1	281.83	0	0.00	278.00	0.1	1,397	0.00%
2021/11/09	1.8	292.15	0	0.00	290.00	1.8	1,300	0.14%
2021/11/08	3	300.67	0	0.00	299.00	3	1,257	0.24%
2021/11/05	0	0.00	1	318.00	318.00	-1	1,225	-0.08%
2021/11/03	1.1	313.10	0	0.00	313.50	1.1	1,262	0.08%
2021/11/02	0	0.00	0.1	317.50	319.50	-0.1	1,301	-0.01%
2021/11/01	0	0.00	0	312.50	315.00	0	1,295	0.00%
2021/10/26	0	309.00	0.2	310.30	313.00	-0.2	1,412	-0.01%
2021/10/25	0	305.00	0	0.00	304.00	0	1,423	0.00%
2021/10/20	0.1	315.00	0	0.00	315.00	0.1	1,501	0.00%
2021/10/19	0	0.00	16	307.66	311.00	-16	1,494	-1.07%
2021/10/18	0	0.00	1	304.00	302.00	-1	1,488	-0.07%
2021/10/15	1	297.50	0	0.00	300.00	1	1,493	0.07%
2021/10/14	1	302.00	1	304.00	302.50	0	1,485	0.00%
2021/10/07	0	0.00	1	300.00	296.50	-1	1,470	-0.07%
2021/10/06	2	284.50	0	0.00	284.50	2	1,459	0.14%
2021/10/04	1	286.12	0	0.00	283.50	1	1,432	0.07%
2021/10/01	3	291.67	0	0.00	289.50	3	1,423	0.21%
2021/09/29	8	309.00	0	0.00	310.50	8	1,389	0.58%
2021/09/28	7.1	309.45	0	0.00	310.00	7.1	1,376	0.51%
2021/09/27	1	317.50	0	0.00	317.00	1	1,366	0.07%
2021/09/17	0.2	335.00	0	0.00	339.00	0.2	1,352	0.01%
2021/09/15	0	0.00	0.1	333.50	332.50	-0.1	1,338	-0.01%
2021/09/02	0	0.00	0.1	332.90	333.50	-0.1	1,328	-0.01%
2021/08/27	0.1	330.00	0	0.00	330.00	0.1	1,354	0.01%
2021/08/25	0.1	317.00	0	0.00	318.00	0.1	1,368	0.01%
2021/08/20	1	308.50	0	0.00	305.00	1	1,424	0.07%
2021/08/16	10	328.25	0	0.00	319.00	10	1,396	0.72%
2021/08/12	0	0.00	10	343.00	338.50	-10	1,426	-0.70%
2021/08/10	0	0.00	1	355.00	355.00	-1	1,447	-0.07%
2021/08/09	0	0.00	3	352.31	347.00	-3	1,461	-0.21%
2021/08/06	6	344.50	3	347.50	346.00	3	1,471	0.20%
2021/08/03	1	336.00	1	342.00	342.00	0	1,604	0.00%
2021/07/30	1	333.00	0	0.00	320.00	1	1,642	0.06%
2021/07/29	1	344.00	1	337.50	342.50	0	1,618	0.00%
2021/07/28	1.1	340.23	0	0.00	340.50	1.1	1,636	0.07%
2021/07/27	2	357.99	0	0.00	355.50	2	1,627	0.12%
2021/07/26	0	0.00	1	390.00	381.00	-1	1,599	-0.06%
2021/07/23	1	380.50	0	0.00	381.50	1	1,615	0.06%
2021/07/14	0	386.50	0	0.00	386.50	0	1,711	0.00%
2021/07/13	0.1	390.00	0	0.00	391.50	0.1	1,714	0.01%
2021/07/12	0	0.00	1	387.50	389.50	-1	1,712	-0.06%
2021/07/09	1	380.50	0	0.00	380.50	1	1,743	0.06%
2021/07/08	3	388.50	0	0.00	388.00	3	1,794	0.17%
2021/07/07	1	396.50	0	0.00	396.00	1	1,805	0.06%
2021/07/02	0	0.00	2	395.50	399.00	-2	1,825	-0.11%
2021/07/01	2	387.50	0	0.00	389.00	2	1,816	0.11%
2021/06/30	0	0.00	1	398.00	395.00	-1	1,810	-0.06%
2021/06/29	11	393.14	0	0.00	392.50	11	1,817	0.61%
2021/06/25	1	401.50	0	0.00	401.50	1	1,809	0.06%
2021/06/23	0	0.00	10	396.50	400.50	-10	1,807	-0.55%
2021/06/22	0	0.00	0.4	392.50	392.00	-0.4	1,817	-0.02%
2021/06/18	0	0.00	3.2	396.00	400.00	-3.2	1,873	-0.17%
2021/06/17	1	380.00	0	0.00	383.50	1	1,847	0.05%
2021/06/11	2	384.25	0	0.00	383.50	2	1,907	0.10%
2021/06/07	0	0.00	1	380.00	382.50	-1	1,926	-0.05%
2021/06/04	1	372.00	0	0.00	373.00	1	1,936	0.05%
2021/06/03	0.1	375.00	1	382.00	376.50	-1	2,000	-0.05%
2021/06/02	0.1	379.00	0	0.00	376.50	0.1	2,057	0.00%
2021/06/01	1	376.50	1	376.50	375.50	0	2,066	0.00%
2021/05/28	0	0.00	1	370.00	368.50	-1	2,095	-0.05%
2021/05/27	1	350.00	0	0.00	352.50	1	2,093	0.05%
2021/05/21	1	359.00	1	359.00	351.50	0	2,169	0.00%
2021/05/20	0	0.00	1	339.00	337.50	-1	2,159	-0.05%
2021/05/13	0	0.00	0.1	313.00	320.00	-0.1	2,210	0.00%
2021/05/12	0	0.00	1.1	312.73	320.00	-1.1	2,212	-0.05%
2021/05/11	3.1	341.68	2	345.00	340.00	1.1	2,144	0.05%
2021/05/07	2.1	369.03	1	371.50	372.00	1.1	2,153	0.05%
2021/05/05	0.1	388.00	0	0.00	374.50	0.1	2,147	0.00%
2021/05/04	1	402.00	0	0.00	394.00	1	2,133	0.05%
2021/05/03	0	0.00	1.1	415.14	410.00	-1.1	2,117	-0.05%
2021/04/29	0	0.00	1	419.50	425.00	-1	2,125	-0.05%
2021/04/28	0	0.00	3	418.00	418.00	-3	2,181	-0.14%
2021/04/23	0	0.00	0	416.00	416.50	0	2,198	0.00%
2021/04/22	0	0.00	5	415.90	414.00	-5	2,227	-0.22%
2021/04/21	2.1	407.26	0	0.00	405.50	2.1	2,215	0.09%
2021/04/19	1	414.00	0	0.00	414.00	1	2,286	0.04%
2021/04/15	4	421.38	5	420.80	424.00	-1	2,385	-0.04%
2021/04/14	0	0.00	11	417.82	423.00	-11	2,403	-0.46%
2021/04/09	1.1	407.36	0	408.50	408.50	1.1	2,503	0.04%
2021/04/08	0	0.00	1.2	411.70	415.50	-1.2	2,511	-0.05%
2021/04/07	1	405.00	0	0.00	406.50	1	2,492	0.04%
2021/04/06	0	0.00	1	406.49	405.00	-1	2,493	-0.04%
2021/04/01	1	400.50	1	404.50	404.50	0	2,498	0.00%
2021/03/31	1	403.00	0	0.00	402.50	1	2,514	0.04%
2021/03/29	0.1	404.00	0	0.00	402.00	0.1	2,536	0.00%
2021/03/26	0	0.00	1	403.50	403.00	-1	2,559	-0.04%
2021/03/25	0	394.00	0	0.00	393.00	0	2,579	0.00%
2021/03/24	7.1	394.37	0	0.00	395.50	7.1	2,616	0.27%
2021/03/23	1	408.96	0	0.00	403.50	1	2,726	0.04%
2021/03/19	3.1	416.45	0	0.00	411.00	3.1	2,869	0.11%
2021/03/18	0	0.00	1	429.50	427.50	-1	2,862	-0.03%
2021/03/17	1	420.50	0	0.00	420.50	1	2,903	0.03%
2021/03/16	0.1	424.00	0	0.00	428.00	0.1	2,961	0.00%
2021/03/15	2	428.00	0	0.00	428.00	2	2,966	0.07%
2021/03/12	0	0.00	0.6	427.50	429.50	-0.6	2,959	-0.02%
2021/03/10	0	0.00	1	422.00	420.50	-1	2,949	-0.03%
2021/03/09	3	428.00	4	430.25	410.00	-1	2,954	-0.03%
2021/03/08	0	0.00	3.2	431.34	432.00	-3.2	2,909	-0.11%
2021/03/05	1	400.00	3	406.83	416.00	-2	2,873	-0.07%
2021/03/04	0	0.00	0.1	417.00	413.00	-0.1	2,900	0.00%
2021/03/03	1	410.50	3.1	413.65	420.00	-2.1	2,873	-0.07%
2021/03/02	1	404.00	1	412.00	403.00	0	2,841	0.00%
2021/02/26	1.1	396.18	0	0.00	399.00	1.1	2,813	0.04%
2021/02/25	1	411.50	3	406.84	411.00	-2	2,778	-0.07%
2021/02/24	3	397.33	0	0.00	395.50	3	2,762	0.11%
2021/02/23	1	404.00	1	408.00	406.50	0	2,741	0.00%
2021/02/22	0	0.00	2	411.50	412.00	-2	2,729	-0.07%
2021/02/19	6.1	404.90	0	0.00	403.00	6.1	2,708	0.23%
2021/02/18	2	420.25	0	0.00	420.00	2	2,681	0.07%
2021/02/17	1	428.50	5.8	428.36	428.00	-4.8	2,673	-0.18%
2021/02/04	2	400.00	0	0.00	397.50	2	2,660	0.08%
2021/02/03	0	0.00	3.1	415.83	409.50	-3.1	2,718	-0.12%
2021/02/02	1.1	393.18	2.3	400.90	405.00	-1.2	2,770	-0.04%
2021/02/01	0	0.00	4	389.38	394.00	-4	2,748	-0.15%
2021/01/29	5.1	401.38	0	0.00	396.00	5.1	2,722	0.19%
2021/01/28	0	0.00	0	408.50	408.50	0	2,673	0.00%
2021/01/27	3	429.50	0	0.00	431.00	3	2,654	0.11%
2021/01/26	1	449.00	0	0.00	445.00	1	2,618	0.04%
2021/01/25	0	0.00	1	454.00	449.50	-1	2,631	-0.04%
2021/01/22	3	456.00	1	452.50	452.50	2	2,717	0.07%
2021/01/21	0	0.00	15	458.38	463.00	-15	2,694	-0.56%
2021/01/20	6	439.25	3.5	437.45	438.00	2.5	2,622	0.10%
2021/01/15	2	437.50	7	447.94	434.00	-5	2,582	-0.19%
2021/01/14	4.1	448.84	4	448.99	447.50	0.1	2,571	0.00%
2021/01/13	8	448.38	1	450.00	447.50	7	2,559	0.27%
2021/01/12	1	445.00	6.3	440.20	446.50	-5.3	2,533	-0.21%
2021/01/11	4	436.25	2.1	439.52	433.00	1.9	2,471	0.08%
2021/01/08	2.1	429.19	1.1	423.55	433.00	1	2,432	0.04%
2021/01/07	0	0.00	5	415.90	418.00	-5	2,385	-0.21%
2021/01/06	6	407.50	3.3	403.74	404.50	2.7	2,365	0.12%
2021/01/05	2	412.75	8.1	410.51	413.00	-6.1	2,342	-0.26%
2021/01/04	7.1	387.00	10	390.00	384.00	-2.9	2,291	-0.13%
2020/12/31	3	383.67	4	383.75	384.50	-1	2,325	-0.04%
2020/12/30	0	0.00	2	378.50	379.00	-2	2,326	-0.09%
2020/12/29	3	376.50	2	376.25	375.00	1	2,342	0.04%
2020/12/28	0	0.00	3	375.83	377.00	-3	2,353	-0.13%
2020/12/25	5	372.50	5	371.20	371.00	0	2,348	0.00%
2020/12/24	1	379.00	3	378.17	377.00	-2	2,339	-0.09%
2020/12/23	2	375.25	3	375.17	376.50	-1	2,343	-0.04%
2020/12/22	12	375.33	5	379.80	368.00	7	2,338	0.30%
2020/12/21	10	377.65	3	380.83	383.50	7	2,352	0.30%
2020/12/18	1	382.50	1	380.50	386.00	0	2,369	0.00%
2020/12/17	2	382.50	5	379.10	375.50	-3	2,367	-0.13%
2020/12/16	6	358.00	18	364.17	372.00	-12	2,290	-0.52%
2020/12/15	2	338.50	5	338.90	338.50	-3	2,224	-0.14%
2020/12/14	11	336.64	2	338.64	331.50	9	2,225	0.40%
2020/12/11	2	341.75	8	341.19	343.50	-6	2,229	-0.27%
2020/12/10	3	336.00	10	336.89	335.00	-7	2,170	-0.32%
2020/12/09	0	0.00	2	325.75	325.00	-2	2,110	-0.09%
2020/12/08	1	317.50	0	0.00	321.00	1	2,103	0.05%
2020/12/07	1.4	319.14	2	324.00	320.00	-0.6	2,109	-0.03%
2020/12/04	0.1	320.00	2	323.00	322.00	-1.9	2,121	-0.09%
2020/12/03	3	322.00	4	322.75	321.50	-1	2,123	-0.05%
2020/12/01	5	312.10	11	312.50	314.00	-6	2,088	-0.29%
2020/11/30	2	304.25	7	305.21	305.50	-5	2,069	-0.24%
2020/11/27	0	0.00	2	298.25	297.00	-2	2,028	-0.10%
2020/11/23	1	293.50	0	0.00	295.00	1	2,120	0.05%
2020/11/18	5	296.50	0	0.00	299.00	5	2,159	0.23%
2020/11/16	0.3	297.50	2	299.25	298.50	-1.7	2,233	-0.08%
2020/11/13	1	296.00	1	295.00	295.00	0	2,243	0.00%
2020/11/11	0	0.00	1.1	289.92	292.00	-1.1	2,348	-0.05%
2020/11/10	0	0.00	2	285.25	282.00	-2	2,296	-0.09%
2020/11/09	1	272.00	2.1	272.68	273.50	-1.1	2,249	-0.05%
2020/11/04	1	262.50	2	264.00	265.00	-1	2,292	-0.04%
2020/11/02	0	0.00	1	256.00	255.50	-1	2,457	-0.04%
2020/10/30	6	254.58	3	254.33	249.00	3	2,466	0.12%
2020/10/29	1	268.00	0	0.00	269.50	1	2,439	0.04%
2020/10/28	0.1	277.00	0	0.00	275.50	0.1	2,441	0.00%
2020/10/27	1	275.00	1	275.00	275.00	0	2,451	0.00%
2020/10/20	0	0.00	1	275.00	275.00	-1	2,543	-0.04%
2020/10/19	0	0.00	1	271.50	272.00	-1	2,553	-0.04%
2020/10/16	1	271.50	0	272.50	271.00	1	2,594	0.04%
2020/10/15	0	0.00	2.6	275.81	276.00	-2.6	2,591	-0.10%
2020/10/14	2	271.50	0	0.00	272.00	2	2,580	0.08%
2020/10/13	0	0.00	1	279.50	278.50	-1	2,571	-0.04%
2020/10/12	3	269.00	3	274.02	276.00	0	2,589	0.00%
2020/10/08	2	273.25	0	0.00	274.00	2	2,581	0.08%
2020/10/05	1	281.50	0	0.00	281.50	1	2,528	0.04%
2020/09/28	1	285.50	0	0.00	284.00	1	2,617	0.04%
2020/09/25	0	0.00	1	287.00	282.00	-1	2,645	-0.04%
2020/09/24	1	281.00	0	0.00	286.00	1	2,631	0.04%
2020/09/23	1	285.00	1	287.50	289.50	0	2,592	0.00%
2020/09/22	2	281.00	0	0.00	280.50	2	2,559	0.08%
2020/09/21	6	290.17	0	0.00	290.00	6	2,515	0.24%
2020/09/18	3	301.17	2	299.50	300.00	1	2,464	0.04%
2020/09/17	5	308.80	0	0.00	308.00	5	2,392	0.21%
2020/09/16	2	314.50	55	315.03	314.50	-53	2,368	-2.24%
2020/09/15	1	321.00	0	0.00	320.50	1	2,352	0.04%
2020/09/11	2	322.00	0	0.00	325.50	2	2,396	0.08%
2020/09/10	3	326.50	0	325.00	326.50	3	2,405	0.12%
2020/09/09	0	0.00	5	332.90	328.00	-5	2,429	-0.21%
2020/09/04	1	323.50	0	0.00	323.50	1	2,523	0.04%
2020/09/03	0	0.00	1	329.00	323.50	-1	2,558	-0.04%
2020/09/02	1	324.00	2	326.50	325.00	-1	2,558	-0.04%
2020/09/01	1	318.00	0.2	325.50	325.50	0.9	2,559	0.03%
2020/08/31	4	324.38	0	0.00	322.00	4	2,560	0.16%
2020/08/28	0	0.00	3	333.00	334.00	-3	2,542	-0.12%
2020/08/27	1	321.00	0	0.00	321.50	1	2,530	0.04%
2020/08/26	0	0.00	1	328.00	326.00	-1	2,563	-0.04%
2020/08/25	0	0.00	3	324.67	325.00	-3	2,579	-0.12%
2020/08/24	0	0.00	5	322.50	319.00	-5	2,645	-0.19%
2020/08/21	2	316.75	0	0.00	316.00	2	2,694	0.07%
2020/08/20	7.1	320.91	1	316.50	311.50	6.1	2,823	0.22%
2020/08/19	1	331.00	0	330.50	331.50	1	2,933	0.03%
2020/08/18	0	0.00	4	337.88	339.50	-4	2,919	-0.14%
2020/08/17	0	0.00	7	331.86	333.00	-7	2,863	-0.24%
2020/08/14	1	313.00	4	316.50	318.50	-3	2,778	-0.11%
2020/08/13	1	321.00	4	321.25	317.00	-3	2,766	-0.11%
2020/08/12	0	308.50	1	308.50	309.00	-1	2,734	-0.04%
2020/08/11	0	0.00	3	313.33	313.00	-3	2,724	-0.11%
2020/08/07	2	305.00	1	307.50	306.50	1	2,735	0.04%
2020/08/06	6	310.17	0	0.00	306.50	6	2,715	0.22%
2020/08/05	2	320.25	0	0.00	322.00	2	2,588	0.08%
2020/08/04	0	327.00	15	322.57	328.00	-15	2,584	-0.58%
2020/08/03	1	308.50	0	0.00	308.00	1	2,538	0.04%
2020/07/31	1	309.00	0	0.00	309.00	1	2,581	0.04%
2020/07/30	0	0.00	1	312.50	312.50	-1	2,705	-0.04%
2020/07/24	5	309.60	2	314.50	304.50	3	2,870	0.10%
2020/07/22	1	315.00	6	315.75	316.00	-5	2,919	-0.17%
2020/07/21	1	308.00	0	0.00	308.00	1	2,889	0.03%
2020/07/20	0	0.00	1	309.00	309.00	-1	2,934	-0.03%
2020/07/17	1	306.50	1	303.50	306.00	0	2,970	0.00%
2020/07/16	0	0.00	2	311.25	310.00	-2	3,002	-0.07%
2020/07/15	4	300.63	8	302.81	306.00	-4	2,996	-0.13%
2020/07/13	2	297.75	0	0.00	299.00	2	3,031	0.07%
2020/07/10	3	298.83	0	0.00	299.00	3	3,056	0.10%
2020/07/09	0	0.00	1	313.00	308.50	-1	3,071	-0.03%
2020/07/08	0	0.00	9	311.11	313.50	-9	3,079	-0.29%
2020/07/07	13	312.08	13	310.85	309.50	0	3,098	0.00%
2020/07/06	1	311.00	1	312.50	305.50	0	3,125	0.00%
2020/07/03	2	297.75	1	299.50	300.00	1	3,184	0.03%
2020/07/02	2	296.75	0	0.00	296.50	2	3,263	0.06%
2020/07/01	0	0.00	1	297.50	299.00	-1	3,373	-0.03%
2020/06/30	1	293.00	0	0.00	293.50	1	3,384	0.03%
2020/06/23	1	295.00	0	0.00	295.50	1	3,569	0.03%
2020/06/22	1	299.00	1	301.94	299.00	0	3,662	0.00%
2020/06/19	1	308.00	0	0.00	301.50	1	3,713	0.03%
2020/06/17	1	303.50	1	306.50	303.50	0	3,746	0.00%
2020/06/16	0	0.00	0	307.50	307.00	0	3,820	0.00%
2020/06/15	0	0.00	6	305.25	306.00	-6	3,858	-0.16%
2020/06/12	4	287.00	0	0.00	291.00	4	3,842	0.10%
2020/06/11	1	298.00	3	301.83	297.50	-2	3,853	-0.05%
2020/06/10	2	303.75	1.1	306.09	306.50	0.9	3,872	0.02%
2020/06/08	5	312.00	0	0.00	312.00	5	3,965	0.13%
2020/06/05	5	311.00	0	0.00	310.50	5	3,990	0.13%
2020/06/04	3	315.33	0	0.00	316.00	3	4,030	0.07%
2020/06/03	0	0.00	6	314.50	315.00	-6	4,103	-0.15%
2020/06/02	0	0.00	0.2	311.00	312.00	-0.2	4,096	-0.01%
2020/06/01	1	311.50	1	309.50	310.00	0	4,075	0.00%
2020/05/29	6	309.08	0	0.00	306.50	6	4,091	0.15%
2020/05/28	7	326.14	4.1	319.80	317.50	2.9	4,046	0.07%
2020/05/27	6	327.00	9	329.17	325.00	-3	4,007	-0.07%
2020/05/26	3	307.00	20.3	312.37	320.50	-17.3	3,906	-0.44%
2020/05/22	1	287.00	0	0.00	284.00	1	3,760	0.03%
2020/05/21	3	289.50	4	289.63	289.50	-1	3,768	-0.03%
2020/05/20	4	286.50	1	287.50	285.00	3	3,780	0.08%
2020/05/19	7	289.50	4	289.13	289.00	3	3,810	0.08%
2020/05/18	2	284.00	1	283.50	285.00	1	3,843	0.03%
2020/05/15	2	282.00	1	283.50	283.50	1	3,929	0.03%
2020/05/14	4	287.00	1	286.50	286.50	3	3,948	0.08%
2020/05/13	4	289.63	0	0.00	290.00	4	3,951	0.10%
2020/05/12	4	290.00	1	292.50	294.50	3	3,974	0.08%
2020/05/11	10	297.65	5	297.20	296.00	5	3,979	0.13%
2020/05/08	14	291.04	1	290.00	290.00	13	3,968	0.33%
2020/05/07	5	291.70	2	292.00	292.00	3	3,974	0.08%
2020/05/06	7.2	288.86	16	290.06	289.50	-8.8	4,002	-0.22%
2020/05/05	11	279.82	2	279.50	276.50	9	3,980	0.23%
2020/05/04	7	278.07	4	278.50	276.50	3	3,996	0.08%
2020/04/30	14	280.75	11	281.82	288.00	3	3,998	0.08%
2020/04/29	4	263.00	17	265.24	270.00	-13	3,995	-0.33%
2020/04/28	6	254.42	3	255.17	257.00	3	3,997	0.08%
2020/04/27	0	0.00	1	247.00	251.50	-1	4,099	-0.02%
2020/04/22	1	233.00	0	0.00	239.00	1	4,248	0.02%
2020/04/21	4	242.00	1	242.00	240.00	3	4,309	0.07%
2020/04/20	0	0.00	2	248.25	248.00	-2	4,293	-0.05%
2020/04/17	1	245.00	1	248.00	245.00	0	4,367	0.00%
2020/04/16	2	244.00	2	241.50	241.50	0	4,421	0.00%
2020/04/15	4	237.13	8	238.81	241.00	-4	4,450	-0.09%
2020/04/14	0	0.00	1	238.50	238.00	-1	4,431	-0.02%
2020/04/13	1	228.00	1	231.00	228.00	0	4,406	0.00%
2020/04/09	1	228.50	6	229.50	231.00	-5	4,348	-0.11%
2020/04/08	11	220.95	1	219.50	224.00	10	4,283	0.23%
2020/04/07	0	0.00	1	221.00	224.00	-1	4,200	-0.02%
2020/04/06	0	0.00	6	210.67	215.00	-6	4,116	-0.15%
2020/03/31	1	199.00	2	199.00	200.50	-1	3,980	-0.03%
2020/03/30	1	187.00	1	186.00	195.00	0	3,951	0.00%
2020/03/27	25	203.04	12	203.58	198.50	13	3,883	0.33%
2020/03/26	13	199.42	4	202.00	202.50	9	3,779	0.24%
2020/03/25	3	211.50	4	208.75	211.50	-1	3,695	-0.03%
2020/03/24	0	0.00	1	191.50	192.50	-1	3,683	-0.03%
2020/03/23	2	182.00	0	0.00	180.50	2	3,670	0.05%
2020/03/20	1	193.50	4	193.38	194.00	-3	3,640	-0.08%
2020/03/19	3	182.67	1	193.50	179.50	2	3,572	0.06%
2020/03/18	7	206.43	0	0.00	199.00	7	3,538	0.20%
2020/03/17	0	0.00	1	203.00	207.00	-1	3,490	-0.03%
2020/03/16	10.1	239.91	1	230.50	219.00	9.1	3,454	0.26%
2020/03/13	8	233.00	0	0.00	240.50	8	3,413	0.23%
2020/03/12	1	258.00	2	253.00	258.00	-1	3,355	-0.03%
2020/03/10	0	0.00	1	282.00	285.50	-1	3,261	-0.03%
2020/03/09	4	287.00	0	0.00	279.50	4	3,211	0.12%
2020/03/06	0	0.00	2	302.50	303.50	-2	3,144	-0.06%
2020/03/04	2	297.75	1	301.00	302.50	1	3,172	0.03%
2020/03/03	0	0.00	1	306.00	306.00	-1	3,142	-0.03%
2020/03/02	3	294.83	1	293.00	297.50	2	3,103	0.06%
2020/02/27	1	299.50	0	0.00	301.50	1	3,100	0.03%
2020/02/26	1	308.00	0	0.00	305.50	1	3,058	0.03%
2020/02/24	0	0.00	1	317.00	314.50	-1	3,053	-0.03%
2020/02/21	1	319.00	0	0.00	319.00	1	3,055	0.03%
2020/02/20	0	0.00	1	329.00	325.00	-1	3,040	-0.03%
2020/02/19	3	325.00	6	323.92	324.50	-3	3,011	-0.10%
2020/02/18	4	324.38	13	319.38	323.00	-9	2,982	-0.30%
2020/02/17	1	314.00	3	315.00	318.00	-2	2,888	-0.07%
2020/02/14	0	0.00	1	313.50	316.00	-1	2,897	-0.03%
2020/02/13	5	313.40	6	314.83	310.00	-1	2,892	-0.03%
2020/02/12	12	309.17	3	311.50	310.00	9	2,872	0.31%
2020/02/11	0	0.00	1	308.00	309.00	-1	2,850	-0.04%
2020/02/10	2	303.00	0	0.00	302.00	2	2,854	0.07%
2020/02/07	5	312.70	0	0.00	308.50	5	2,844	0.18%
2020/02/06	8	314.63	11	315.73	320.50	-3	2,790	-0.11%
2020/02/05	4	304.75	9	304.11	301.50	-5	2,748	-0.18%
2020/02/04	4	305.00	1	304.00	304.50	3	2,721	0.11%
2020/02/03	8	299.94	3	301.83	301.00	5	2,671	0.19%
2020/01/31	4	307.13	4	308.13	306.00	0	2,584	0.00%
2020/01/30	13	308.92	3	308.00	304.00	10	2,540	0.39%
2020/01/20	4	325.38	8.6	326.58	330.50	-4.6	2,433	-0.19%
2020/01/17	1	310.00	3	316.83	315.00	-2	2,299	-0.09%
2020/01/16	4	313.63	24	314.83	314.00	-20	2,275	-0.88%
2020/01/15	1	316.00	7.3	311.90	309.00	-6.3	2,210	-0.29%
2020/01/14	24	300.04	11.8	301.69	302.50	12.2	2,110	0.58%
2020/01/13	12	291.38	9	298.17	302.00	3	2,078	0.14%
2020/01/10	1	280.00	15	289.03	292.00	-14	2,000	-0.70%
2020/01/09	0	0.00	8	279.75	280.00	-8	1,892	-0.42%
2020/01/08	7	265.00	0	0.00	264.00	7	1,849	0.38%
2020/01/07	2	270.75	1	272.00	270.50	1	1,829	0.05%
2020/01/03	1	279.00	2	281.00	279.50	-1	1,852	-0.05%
2020/01/02	0	0.00	3	284.50	285.00	-3	1,856	-0.16%
2019/12/31	1	282.50	5	281.00	281.00	-4	1,895	-0.21%
2019/12/25	11	277.18	10.1	277.65	278.00	0.9	1,900	0.05%
2019/12/23	0	0.00	0.1	282.50	283.50	-0.1	1,888	-0.01%
2019/12/20	2	282.50	2	282.00	282.00	0	1,886	0.00%
2019/12/19	2	287.00	4	286.88	285.00	-2	1,874	-0.11%
2019/12/18	0	0.00	10	280.75	280.00	-10	1,852	-0.54%
2019/12/17	0	0.00	1.3	277.58	277.00	-1.3	1,838	-0.07%
2019/12/16	1	276.00	1	275.49	276.50	0	1,839	0.00%
2019/12/13	0	0.00	2.1	273.41	272.50	-2.1	1,833	-0.11%
2019/12/12	0	0.00	1.5	269.75	268.00	-1.5	1,805	-0.08%
2019/12/11	0	0.00	1	271.00	270.50	-1	1,797	-0.06%
2019/12/10	0	0.00	24	268.19	267.00	-24	1,823	-1.32%
2019/12/09	1	265.00	12	267.75	267.00	-11	1,883	-0.58%
2019/12/06	0	0.00	36	269.58	270.50	-36	1,903	-1.89%
2019/12/05	0.1	266.00	20	267.25	266.50	-19.9	1,910	-1.04%
2019/12/04	0	0.00	71	266.11	264.50	-71	1,947	-3.65%
2019/12/03	0	0.00	27	269.00	267.50	-27	1,979	-1.36%
2019/12/02	0	0.00	371	262.69	265.00	-371	1,959	-18.94%	大賣/鉅額交易
2019/11/29	1	258.00	154	259.84	260.50	-153	1,918	-7.98%	大賣/鉅額交易
2019/11/28	1	262.50	18	262.33	262.00	-17	1,912	-0.89%
2019/11/27	0	0.00	47.1	261.32	261.50	-47.1	1,912	-2.46%
2019/11/26	0	0.00	235	261.40	263.00	-235	1,914	-12.27%	大賣/鉅額交易
2019/11/25	0	0.00	199	255.82	256.50	-199	1,891	-10.52%	大賣/鉅額交易
2019/11/22	0	0.00	82	255.62	254.00	-82	1,894	-4.33%
2019/11/21	0	0.00	260	253.61	255.00	-260	1,903	-13.66%	大賣/鉅額交易
2019/11/20	1	258.00	100	258.22	256.00	-99	1,887	-5.24%
2019/11/19	0	0.00	36	258.38	258.50	-36	1,869	-1.93%
2019/11/18	0	0.00	1	257.00	258.00	-1	1,867	-0.05%
2019/11/15	0	0.00	111	260.46	259.50	-111	1,869	-5.94%	大賣/鉅額交易
2019/11/14	1	260.50	27	264.50	260.00	-26	1,862	-1.40%
2019/11/13	1	256.00	118	262.72	264.50	-117	1,861	-6.28%	大賣/鉅額交易
2019/11/12	3	262.50	20	265.95	263.00	-17	1,822	-0.93%
2019/11/11	2	265.25	306	266.14	265.00	-304	1,817	-16.72%	大賣/鉅額交易
2019/11/08	0	0.00	63	264.93	264.00	-63	1,810	-3.48%
2019/11/07	3.3	265.71	118	263.48	263.50	-114.7	1,826	-6.28%	大賣/鉅額交易
2019/11/06	1	270.00	135.1	270.71	270.00	-134.1	1,823	-7.35%	大賣/鉅額交易
2019/11/05	0	0.00	45	274.90	275.50	-45	1,847	-2.44%
2019/11/04	0	0.00	331	272.88	275.00	-331	1,870	-17.69%	大賣/鉅額交易
2019/11/01	0	0.00	333	264.59	266.50	-333	1,820	-18.29%	大賣/鉅額交易
2019/10/31	1	266.00	118.1	264.31	261.50	-117.1	1,822	-6.43%	大賣/鉅額交易
2019/10/30	0	0.00	74	265.38	264.00	-74	1,833	-4.04%
2019/10/29	1	264.00	45	265.03	264.00	-44	1,834	-2.40%
2019/10/28	0	0.00	261	266.85	268.50	-261	1,825	-14.30%	大賣/鉅額交易
2019/10/25	0	0.00	81	262.94	264.00	-81	1,791	-4.52%
2019/10/24	3	260.00	219	258.76	260.00	-216	1,793	-12.04%	大賣/鉅額交易
2019/10/23	1	256.00	110	257.62	256.50	-109	1,776	-6.14%	大賣/鉅額交易
2019/10/22	1.2	262.00	43	261.98	262.00	-41.8	1,799	-2.32%
2019/10/21	0.1	263.00	44	263.09	263.00	-43.9	1,845	-2.38%
2019/10/18	0	0.00	91	264.46	265.00	-91	1,848	-4.92%
2019/10/17	0	0.00	67	262.67	262.50	-67	1,840	-3.64%
2019/10/16	0	0.00	85	264.15	264.50	-85	1,832	-4.64%
2019/10/15	0	0.00	71	261.61	261.50	-71	1,824	-3.89%
2019/10/14	0	0.00	44	263.55	262.50	-44	1,820	-2.42%
2019/10/09	2	256.00	111	254.14	254.50	-109	1,789	-6.09%	大賣/鉅額交易
2019/10/08	2.1	254.57	45	254.48	254.00	-42.9	1,785	-2.40%
2019/10/07	12	255.50	195	255.45	258.00	-183	1,763	-10.38%	大賣/鉅額交易
2019/10/04	1.1	268.06	0	0.00	269.00	1.1	1,715	0.06%
2019/10/03	1	265.00	0	0.00	269.00	1	1,724	0.06%
2019/10/01	5	271.00	2	272.51	271.00	3	1,735	0.17%
2019/09/24	29	273.71	1	274.50	274.50	28	1,819	1.54%
2019/09/23	28	275.04	0	274.50	275.50	28	1,818	1.54%
2019/09/19	21	270.40	0	0.00	270.50	21	1,785	1.18%
2019/09/18	22	275.05	3	275.83	274.00	19	1,783	1.07%
2019/09/17	1	274.50	0	0.00	277.00	1	1,780	0.06%
2019/09/16	2	272.50	2	273.50	273.50	0	1,800	0.00%
2019/09/12	43	273.09	3	275.17	273.50	40	1,841	2.17%
2019/09/11	2	273.75	10	270.80	273.50	-8	1,854	-0.43%
2019/09/10	10	267.40	8	266.69	265.50	2	1,783	0.11%
2019/09/09	33	261.48	3	261.83	262.00	30	1,746	1.72%
2019/09/06	24.1	263.24	2	266.75	267.00	22.1	1,718	1.29%
2019/09/05	8	263.13	1	264.00	263.00	7	1,691	0.41%
2019/09/03	17	258.62	0	0.00	257.50	17	1,675	1.01%
2019/09/02	1	257.50	0	0.00	259.00	1	1,685	0.06%
2019/08/30	10	252.75	0	0.00	254.50	10	1,683	0.59%
2019/08/29	5	251.30	0	0.00	250.50	5	1,708	0.29%
2019/08/28	0	0.00	1	251.50	252.50	-1	1,742	-0.06%
2019/08/26	8	244.31	0	0.00	245.50	8	1,808	0.44%
2019/08/23	12	250.75	1	251.50	252.00	11	1,796	0.61%
2019/08/22	4	250.00	0	0.00	250.00	4	1,792	0.22%
2019/08/21	1	250.50	0	0.00	250.50	1	1,811	0.06%
2019/08/20	8	251.56	1	251.50	251.50	7	1,831	0.38%
2019/08/19	12	249.83	0	0.00	250.00	12	1,844	0.65%
2019/08/16	14	246.61	1	247.50	246.00	13	1,865	0.70%
2019/08/15	1	245.50	0	0.00	246.00	1	1,874	0.05%
2019/08/14	9	250.00	1	252.50	250.00	8	1,892	0.42%
2019/08/13	12	245.92	1	244.50	245.00	11	1,905	0.58%
2019/08/12	47	247.96	2	248.50	252.00	45	1,937	2.32%
2019/08/08	16	248.16	1	251.00	250.50	15	1,991	0.75%
2019/08/07	7	241.64	2	241.00	242.00	5	2,022	0.25%
2019/08/06	16	246.91	1	243.00	249.00	15	2,086	0.72%
2019/08/05	1	253.00	1	253.00	252.00	0	2,114	0.00%
2019/08/02	7	262.50	2	265.00	261.50	5	2,153	0.23%
2019/08/01	7	274.86	0	0.00	273.50	7	2,215	0.32%
2019/07/31	0	0.00	1	277.00	280.00	-1	2,248	-0.04%
2019/07/30	2	277.00	2	276.00	274.50	0	2,353	0.00%
2019/07/29	1	277.00	0	0.00	278.50	1	2,430	0.04%
2019/07/26	3	278.33	2	279.50	276.50	1	2,457	0.04%
2019/07/25	0	0.00	2	280.00	281.00	-2	2,468	-0.08%
2019/07/24	1.1	282.85	3	282.83	281.50	-1.9	2,546	-0.08%
2019/07/23	1	273.50	1	281.00	278.00	0	2,555	0.00%
2019/07/22	0	0.00	2	269.25	271.00	-2	2,532	-0.08%
2019/07/19	11	266.82	9	267.89	267.50	2	2,570	0.08%
2019/07/18	2	263.75	3	264.17	262.50	-1	2,679	-0.04%
2019/07/17	1	266.50	29	265.43	266.50	-28	2,721	-1.03%
2019/07/16	0	0.00	1	271.50	270.00	-1	2,805	-0.04%
2019/07/15	1	264.00	2	267.25	268.00	-1	2,812	-0.04%
2019/07/12	1	268.00	1	267.50	263.50	0	2,846	0.00%
2019/07/11	2	267.75	0	0.00	269.50	2	2,875	0.07%
2019/07/10	1	264.50	3	264.67	266.50	-2	2,902	-0.07%
2019/07/09	2	264.75	2	268.50	263.50	0	2,943	0.00%
2019/07/08	0	0.00	7	270.71	270.00	-7	2,959	-0.24%
2019/07/05	5	273.50	0	0.00	273.50	5	3,006	0.17%
2019/07/03	39	273.45	0	0.00	271.50	39	3,118	1.25%
2019/07/02	16	274.97	2.5	277.22	277.00	13.5	3,197	0.42%
2019/07/01	11	275.59	5	274.80	277.50	6	3,255	0.18%
2019/06/28	20	259.73	0	0.00	260.00	20	3,403	0.59%
2019/06/27	4	261.00	2	260.00	261.00	2	3,431	0.06%
2019/06/26	2	253.50	0	0.00	255.50	2	3,473	0.06%
2019/06/24	23	260.17	0	0.00	259.50	23	3,569	0.64%
2019/06/21	9	260.44	4	261.38	264.00	5	3,590	0.14%
2019/06/20	4	259.63	5	260.50	261.50	-1	3,595	-0.03%
2019/06/19	2	248.25	6	248.83	254.50	-4	3,595	-0.11%
2019/06/18	1	242.00	0	0.00	242.50	1	3,587	0.03%
2019/06/14	0	0.00	1	241.50	243.00	-1	3,624	-0.03%
2019/06/13	7	242.07	4	239.75	239.50	3	3,648	0.08%
2019/06/12	0	0.00	1	244.00	243.00	-1	3,664	-0.03%
2019/06/11	22	237.52	0	0.00	243.50	22	3,677	0.60%
2019/06/10	2	235.50	0	0.00	239.00	2	3,664	0.05%
2019/06/06	25.1	233.38	8	233.50	232.00	17.1	3,685	0.46%
2019/06/05	1	239.00	3	235.50	236.00	-2	3,722	-0.05%
2019/06/04	0.1	232.00	0	0.00	230.00	0.1	3,762	0.00%
2019/06/03	5	230.40	0	0.00	232.00	5	3,842	0.13%
2019/05/31	1	236.50	0	0.00	238.50	1	3,802	0.03%
2019/05/30	5	236.20	4	235.00	234.00	1	3,811	0.03%
2019/05/29	1	234.00	0	0.00	235.00	1	3,870	0.03%
2019/05/28	1	240.00	1	236.50	238.00	0	3,935	0.00%
2019/05/27	0.1	239.00	1	233.00	237.50	-0.9	4,036	-0.02%
2019/05/24	1	232.50	2	235.50	232.50	-1	4,057	-0.02%
2019/05/22	14	246.61	0	0.00	245.00	14	4,086	0.34%
2019/05/21	1	243.00	2	248.50	249.00	-1	4,165	-0.02%
2019/05/20	6	244.92	2	246.00	245.00	4	4,263	0.09%
2019/05/17	7	245.14	1	245.00	245.00	6	4,340	0.14%
2019/05/16	53.1	244.08	9	246.11	242.00	44.1	4,363	1.01%
2019/05/15	12	248.38	4	248.13	249.00	8	4,322	0.19%
2019/05/14	9	230.28	119	227.00	241.00	-110	4,341	-2.53%	大賣/鉅額交易
2019/05/13	58	249.67	3	244.00	241.00	55	4,263	1.29%
2019/05/10	23	260.24	2	261.25	260.00	21	4,283	0.49%
2019/05/09	103	263.52	2	260.50	258.00	101	4,253	2.37%	大買/鉅額交易
2019/05/08	39	270.15	6	270.67	271.50	33	4,210	0.78%
2019/05/07	116.1	271.71	9	274.22	279.00	107.1	4,261	2.51%	大買/鉅額交易
2019/05/06	108.1	278.74	67	278.56	276.00	41.1	4,195	0.98%	大買/
2019/05/03	32	290.91	24	291.79	291.50	8	4,113	0.19%
2019/05/02	6	292.00	4	293.13	292.00	2	4,109	0.05%
2019/04/30	319	289.93	3	291.83	293.50	316	4,112	7.68%	大買/鉅額交易
2019/04/29	123	294.21	4	296.25	293.50	119	4,095	2.91%	大買/鉅額交易
2019/04/26	105	292.10	1	293.00	294.00	104	4,106	2.53%	大買/鉅額交易
2019/04/25	44	295.99	2	298.00	297.00	42	4,124	1.02%
2019/04/24	139	297.64	15	297.87	295.00	124	4,189	2.96%	大買/鉅額交易
2019/04/23	69	289.96	8	294.00	289.00	61	4,219	1.45%
2019/04/22	68	292.87	6	294.58	294.50	62	4,190	1.48%
2019/04/19	2	284.50	3	286.83	287.00	-1	4,144	-0.02%
2019/04/18	3	286.83	17	289.68	283.50	-14	4,195	-0.33%
2019/04/17	26	289.12	1	290.50	289.50	25	4,238	0.59%
2019/04/16	170	288.66	3	289.33	289.00	167	4,254	3.93%	大買/鉅額交易
2019/04/15	16	288.38	4	289.63	290.00	12	4,268	0.28%
2019/04/12	6	282.25	4	282.63	285.50	2	4,268	0.05%
2019/04/11	57	285.00	0.1	282.00	281.50	56.9	4,296	1.32%
2019/04/10	4	289.75	2	294.00	291.50	2	4,237	0.05%
2019/04/09	226	290.93	2	288.00	292.00	224	4,207	5.32%	大買/鉅額交易
2019/04/08	264	293.68	7	293.14	294.00	257	4,144	6.20%	大買/鉅額交易
2019/04/03	5	286.20	7	285.86	285.50	-2	4,079	-0.05%
2019/04/02	4	275.50	14	277.07	282.00	-10	4,018	-0.25%
2019/04/01	5	262.50	4	264.00	263.00	1	3,823	0.03%
2019/03/29	31	256.58	0	0.00	260.00	31	3,781	0.82%
2019/03/28	1	260.50	4	260.75	260.00	-3	3,768	-0.08%
2019/03/27	5	259.60	2.1	266.24	266.50	2.9	3,800	0.08%
2019/03/26	232	262.10	0	0.00	261.50	232	3,817	6.08%	大買/鉅額交易
2019/03/25	49.1	262.81	3	264.50	263.00	46.1	3,822	1.20%
2019/03/22	127	271.23	11.1	272.84	271.00	115.9	3,822	3.03%	大買/鉅額交易
2019/03/21	6	268.33	15	269.30	271.00	-9	3,821	-0.24%
2019/03/20	52	263.38	10	264.50	263.00	42	3,812	1.10%
2019/03/19	28.1	264.50	0	0.00	264.50	28.1	3,864	0.73%
2019/03/18	83.1	264.61	1	266.50	266.00	82.1	3,892	2.11%
2019/03/15	33	264.83	3	266.50	265.00	30	3,934	0.76%
2019/03/14	281.3	262.89	2	263.00	262.50	279.3	3,979	7.02%	大買/鉅額交易
2019/03/13	159	264.63	1	267.00	264.50	158	4,048	3.90%	大買/鉅額交易
2019/03/12	59	264.81	5	265.10	265.50	54	4,128	1.31%
2019/03/11	61.1	255.61	1	261.00	260.50	60.1	4,186	1.44%
2019/03/08	10.1	254.78	1	256.50	255.50	9.1	4,321	0.21%
2019/03/07	129.3	268.46	0	0.00	262.50	129.3	4,298	3.01%	大買/鉅額交易
2019/03/06	32.1	278.15	10	279.85	280.00	22.1	4,301	0.51%
2019/03/05	38.1	279.38	0	0.00	279.50	38.1	4,462	0.85%
2019/03/04	44	282.06	0	0.00	280.50	44	4,478	0.98%
2019/02/27	146.2	279.52	0	0.00	277.00	146.2	4,425	3.30%	大買/鉅額交易
2019/02/26	6	281.92	3	284.17	282.00	3	4,385	0.07%
2019/02/25	27	273.44	12	274.00	275.50	15	4,366	0.34%
2019/02/22	9.2	267.52	1	267.00	268.00	8.2	4,396	0.19%
2019/02/21	51.1	269.94	0	0.00	270.00	51.1	4,440	1.15%
2019/02/20	50	272.46	4	272.50	274.00	46	4,522	1.02%
2019/02/19	22	264.25	12	268.25	271.00	10	4,486	0.22%
2019/02/18	14	262.25	13	261.04	263.50	1	4,410	0.02%
2019/02/15	3	252.33	2	253.50	252.50	1	4,340	0.02%
2019/02/14	20.1	246.90	0	0.00	247.00	20.1	4,340	0.46%
2019/02/13	113.3	251.99	3	251.50	250.00	110.3	4,366	2.52%	大買/鉅額交易
2019/02/12	24.1	251.39	3	253.67	255.00	21.1	4,356	0.48%
2019/02/11	6	252.00	7	252.85	251.50	-1	4,424	-0.02%
2019/01/30	26.1	242.88	0	0.00	242.00	26.1	4,414	0.59%
2019/01/29	178.3	246.79	6	248.17	243.00	172.3	4,481	3.84%	大買/鉅額交易
2019/01/28	19.2	246.49	12	248.46	249.50	7.2	4,529	0.16%
2019/01/25	4	244.75	6	243.75	243.50	-2	4,641	-0.04%
2019/01/24	6	237.75	1	239.50	240.50	5	4,741	0.11%
2019/01/23	25	236.64	0	0.00	237.00	25	4,886	0.51%
2019/01/22	228.1	242.32	0	0.00	240.50	228.1	4,925	4.63%	大買/鉅額交易
2019/01/21	98	243.91	0	0.00	244.00	98	5,000	1.96%
2019/01/18	44	238.30	2	238.75	238.50	42	5,096	0.82%
2019/01/17	13.1	236.50	1	237.00	236.00	12.1	5,127	0.24%
2019/01/16	9	235.94	3	236.17	237.50	6	5,144	0.12%
2019/01/15	5	231.40	5	230.60	235.00	0	5,097	0.00%
2019/01/14	19	219.68	0	0.00	219.00	19	5,023	0.38%
2019/01/11	2	218.50	1	220.49	220.00	1	5,117	0.02%
2019/01/10	1	217.00	1	218.50	217.00	0	5,140	0.00%
2019/01/09	0	0.00	2	212.50	215.00	-2	5,153	-0.04%
2019/01/08	2.1	207.46	1	203.50	203.00	1.1	5,154	0.02%
2019/01/07	4	210.50	10	211.00	209.50	-6	5,147	-0.12%
2019/01/04	3	203.83	1	205.00	208.50	2	5,251	0.04%
2019/01/03	11	212.73	0	0.00	210.00	11	5,335	0.21%
2019/01/02	0	0.00	3	219.50	219.50	-3	5,413	-0.06%
2018/12/28	2	220.00	3	220.67	221.00	-1	5,551	-0.02%
2018/12/26	1	224.00	7	217.00	216.00	-6	5,917	-0.10%
2018/12/25	3	219.83	6	218.58	221.50	-3	6,060	-0.05%
2018/12/22	0	0.00	0.1	222.00	221.00	-0.1	6,189	0.00%
2018/12/20	2	225.00	0	0.00	220.50	2	6,295	0.03%
2018/12/19	4	231.13	2	233.25	230.00	2	6,280	0.03%
2018/12/18	1	239.50	2	239.25	238.00	-1	6,318	-0.02%
2018/12/13	4	241.00	4	241.50	242.00	0	6,557	0.00%
2018/12/12	6	240.83	6	242.83	242.00	0	6,561	0.00%
2018/12/11	5	237.40	5	237.70	239.00	0	6,573	0.00%
2018/12/10	2	234.50	4	236.25	236.50	-2	6,634	-0.03%
2018/12/07	6	234.83	6	237.75	234.50	0	6,619	0.00%
2018/12/06	5	245.00	4	239.75	236.00	1	6,635	0.02%
2018/12/05	12	249.13	6	249.58	248.50	6	6,628	0.09%
2018/12/04	11	259.77	0	0.00	258.00	11	6,653	0.17%
2018/12/03	2.1	261.07	11	256.14	264.00	-8.9	6,709	-0.13%
2018/11/30	3	240.50	4.1	239.40	240.50	-1.1	6,589	-0.02%
2018/11/29	11	240.82	8.3	240.91	237.00	2.7	6,614	0.04%
2018/11/28	2	232.50	3	234.67	239.50	-1	6,580	-0.02%
2018/11/27	2	227.50	2	221.58	228.00	0	6,520	0.00%
2018/11/22	1	221.50	2	232.00	221.50	-1	6,635	-0.02%
2018/11/21	2	226.50	1	228.50	228.00	1	6,660	0.01%
2018/11/20	2	225.75	2	227.00	224.00	0	6,653	0.00%
2018/11/19	1	228.00	5	225.40	228.00	-4	6,647	-0.06%
2018/11/16	0	0.00	0	218.00	215.50	0	6,572	0.00%
2018/11/15	0	0.00	1	220.00	218.50	-1	6,624	-0.02%
2018/11/14	4	217.25	20	217.98	216.50	-16	6,812	-0.23%
2018/11/13	18	215.22	4	212.50	218.50	14	6,826	0.21%
2018/11/12	1	220.50	2.2	215.98	220.00	-1.2	6,889	-0.02%
2018/11/09	3	216.17	1	216.50	215.50	2	6,922	0.03%
2018/11/08	4	225.25	6	222.75	219.50	-2	6,937	-0.03%
2018/11/07	2	219.00	8	217.81	223.00	-6	6,983	-0.09%
2018/11/06	10	217.10	9	219.89	213.50	1	7,031	0.01%
2018/11/05	18	225.28	16	222.88	222.50	2	7,044	0.03%
2018/11/02	13	225.38	8.1	228.99	228.50	4.9	7,014	0.07%
2018/11/01	16	208.34	18	209.17	212.50	-2	6,845	-0.03%
2018/10/30	5	187.90	5	189.30	193.50	0	6,681	0.00%
2018/10/29	3	186.00	6	185.83	191.00	-3	6,639	-0.05%
2018/10/26	12.3	186.00	4	189.88	182.00	8.3	6,612	0.13%
2018/10/25	7.3	192.53	12.2	192.19	192.00	-5	6,511	-0.08%
2018/10/24	8	203.81	4	206.38	203.50	4	6,479	0.06%
2018/10/23	12	208.96	13	209.19	205.00	-1	6,515	-0.02%
2018/10/22	4	210.63	17	213.09	215.00	-13	6,512	-0.20%
2018/10/19	8	204.31	7	204.43	213.00	1	6,499	0.02%
2018/10/18	10	212.15	5	216.20	209.00	5	6,468	0.08%
2018/10/17	1	217.00	9	216.56	215.00	-8	6,460	-0.12%
2018/10/16	8	214.06	31	214.13	211.50	-23	6,475	-0.36%
2018/10/15	2	208.50	2	209.00	210.00	0	6,516	0.00%
2018/10/12	0.4	210.00	4	209.01	209.00	-3.6	6,574	-0.06%
2018/10/11	14	203.04	5	202.40	201.50	9	6,524	0.14%
2018/10/09	1	220.50	1	225.00	223.50	0	6,596	0.00%
2018/10/08	4.2	227.84	8	225.06	224.50	-3.9	6,650	-0.06%
2018/10/05	2.1	232.20	32	232.06	228.00	-30	6,680	-0.45%
2018/10/04	23	239.83	17	241.50	235.00	6	6,568	0.09%
2018/10/03	16.9	253.62	8.2	253.56	252.00	8.7	6,404	0.14%
2018/10/02	1.1	263.95	1	267.00	263.00	0.1	6,329	0.00%
2018/10/01	1	264.50	9	262.61	266.00	-8	6,365	-0.13%
2018/09/28	26	253.27	4	253.13	252.50	22	6,412	0.34%
2018/09/27	4	257.75	12	259.46	256.50	-8	6,450	-0.12%
2018/09/26	11.1	266.90	8	268.63	265.00	3.1	6,443	0.05%
2018/09/25	15.3	268.61	13	269.92	268.50	2.3	6,436	0.03%
2018/09/21	16	261.44	16	267.56	278.50	0	6,350	0.00%
2018/09/20	14.2	256.42	6	260.50	259.00	8.2	6,231	0.13%
2018/09/19	9	261.67	3	261.33	258.00	6	6,191	0.10%
2018/09/18	5	257.20	2	258.50	256.00	3	6,167	0.05%
2018/09/17	1	260.50	0	0.00	261.50	1	6,176	0.02%
2018/09/14	2	250.75	7.1	258.09	259.00	-5.1	6,176	-0.08%
2018/09/12	9.8	245.40	1.5	251.97	241.00	8.3	6,130	0.14%
2018/09/11	2.3	252.52	3	254.67	255.00	-0.7	6,118	-0.01%
2018/09/10	17.2	252.03	4	251.88	251.00	13.2	6,099	0.22%
2018/09/07	13	264.54	10	268.50	261.00	3	6,100	0.05%
2018/09/06	2	272.50	12	276.88	277.50	-10	6,046	-0.17%
2018/09/05	7	279.43	16	280.97	276.00	-9	6,099	-0.15%
2018/09/04	3	273.33	4	275.25	279.50	-1	6,059	-0.02%
2018/09/03	28	275.21	15	279.23	268.00	13	6,035	0.22%
2018/08/31	13	275.58	4	275.75	277.00	9	5,981	0.15%
2018/08/30	4	281.12	4	279.63	279.50	0	6,021	0.00%
2018/08/29	3	277.33	6	277.75	275.50	-3	5,995	-0.05%
2018/08/28	2	277.00	12	276.91	275.00	-10	5,950	-0.17%
2018/08/27	3	267.83	16	268.47	270.00	-13	5,867	-0.22%
2018/08/24	18.1	265.12	2	265.75	261.50	16.1	5,838	0.28%
2018/08/23	3.5	270.54	3	270.17	271.00	0.5	5,811	0.01%
2018/08/22	6	273.58	5	276.10	275.00	1	5,815	0.02%
2018/08/21	50	278.65	11	282.05	281.00	39	5,744	0.68%
2018/08/20	4	265.50	1	267.00	267.50	3	5,536	0.05%
2018/08/17	1	270.00	40	267.68	264.00	-39	5,531	-0.71%
2018/08/16	1.1	257.17	3	257.33	258.00	-1.9	5,420	-0.04%
2018/08/15	8	261.00	2	263.50	258.00	6	5,364	0.11%
2018/08/14	8.1	260.94	8	267.88	266.00	0.1	5,329	0.00%
2018/08/13	33	268.86	8	266.00	267.00	25	5,230	0.48%
2018/08/10	23.1	287.38	2	291.50	283.00	21.1	5,136	0.41%
2018/08/09	14	288.90	12	290.33	290.00	2	5,076	0.04%
2018/08/08	1	294.50	16	298.34	293.50	-15	5,081	-0.30%
2018/08/07	2	293.50	1	294.00	294.50	1	5,145	0.02%
2018/08/06	21	291.62	5	297.80	292.00	16	5,175	0.31%
2018/08/03	3	302.17	1.1	304.89	301.50	1.9	5,181	0.04%
2018/08/02	5	301.61	3	307.17	300.00	2	5,218	0.04%
2018/08/01	4	306.75	3	306.67	311.00	1	5,224	0.02%
2018/07/31	4.1	304.91	6	303.17	299.00	-1.9	5,235	-0.04%
2018/07/30	4	311.50	26	309.50	307.50	-22	5,286	-0.42%
2018/07/27	1	301.00	25	304.70	306.00	-24	5,348	-0.45%
2018/07/26	1	300.50	11	303.18	297.50	-10	5,366	-0.19%
2018/07/25	7.1	300.15	0	0.00	299.50	7.1	5,418	0.13%
2018/07/24	2	293.25	8	294.56	294.00	-6	5,398	-0.11%
2018/07/23	9	290.11	2	291.50	290.50	7	5,392	0.13%
2018/07/20	1.5	309.30	2	306.25	310.50	-0.5	5,372	-0.01%
2018/07/19	8.1	304.06	4	301.63	300.00	4.1	5,344	0.08%
2018/07/18	38	311.88	2	312.25	304.50	36	5,347	0.67%
2018/07/17	32	321.14	12	320.96	312.00	20	5,320	0.38%
2018/07/16	17	359.26	13	359.15	344.00	4	5,175	0.08%
2018/07/13	7	341.07	12	342.96	353.00	-5	5,038	-0.10%
2018/07/12	8.1	325.69	8	327.38	324.50	0.1	4,909	0.00%
2018/07/11	4	320.38	3	321.00	321.00	1	4,920	0.02%
2018/07/10	3	321.33	8	323.31	324.00	-5	4,898	-0.10%
2018/07/09	13	325.65	6	326.50	321.00	7	4,860	0.14%
2018/07/06	7	322.79	14	321.82	339.00	-7	4,853	-0.14%
2018/07/05	8	314.75	2	316.00	312.00	6	4,764	0.13%
2018/07/04	4	341.75	2	335.00	327.00	2	4,804	0.04%
2018/07/03	3	343.50	1	354.50	338.50	2	4,796	0.04%
2018/07/02	1	353.50	2.1	361.27	350.00	-1.1	4,835	-0.02%
2018/06/29	3	364.83	2	360.50	360.00	1	4,813	0.02%
2018/06/28	2	369.25	0	0.00	366.50	2	4,771	0.04%
2018/06/27	2	367.75	2	371.50	361.00	0	4,748	0.00%
2018/06/26	2	363.00	2	365.25	369.50	0	4,713	0.00%
2018/06/25	5.2	356.96	6	360.50	368.00	-0.9	4,677	-0.02%
2018/06/22	2	343.00	3	344.50	340.00	-1	4,651	-0.02%
2018/06/21	2	357.25	1	360.00	355.50	1	4,741	0.02%
2018/06/20	5.2	363.07	3	358.67	361.00	2.2	4,744	0.05%
2018/06/15	10.1	379.14	4	378.25	375.00	6.1	4,663	0.13%
2018/06/14	5	375.90	3	376.50	370.50	2	4,547	0.04%
2018/06/13	16	392.03	13	396.38	389.00	3	4,451	0.07%
2018/06/12	8	413.81	4	410.88	408.00	4	4,343	0.09%
2018/06/11	4.2	410.66	4	411.75	412.50	0.2	4,307	0.00%
2018/06/08	3.1	425.03	3	421.33	417.00	0.1	4,245	0.00%
2018/06/07	8	441.81	6	454.33	428.50	2	4,187	0.05%
2018/06/06	6	447.42	8	444.75	445.00	-2	4,099	-0.05%
2018/06/05	2	440.50	1	446.00	438.00	1	4,043	0.02%
2018/06/04	5.2	446.75	4	446.50	444.00	1.2	4,074	0.03%
2018/06/01	2	436.00	3	437.17	443.00	-1	4,072	-0.02%
2018/05/31	2.4	425.57	2	428.25	425.00	0.4	4,052	0.01%
2018/05/30	4	424.88	2	427.00	421.50	2	4,032	0.05%
2018/05/29	3	442.00	1	452.50	437.50	2	3,993	0.05%
2018/05/28	0	0.00	2	451.50	444.00	-2	3,960	-0.05%
2018/05/25	1	442.50	0	0.00	441.00	1	3,981	0.03%
2018/05/24	3	448.00	0	0.00	447.50	3	3,987	0.08%
2018/05/22	4	460.13	3	457.50	454.00	1	3,965	0.03%
2018/05/18	2	451.00	2	452.50	466.50	0	3,934	0.00%
2018/05/17	1	463.00	8	467.81	457.50	-7	3,936	-0.18%
2018/05/16	9	465.28	9	465.89	456.50	0	3,920	0.00%
2018/05/15	16.2	485.29	9	506.78	470.00	7.2	3,916	0.18%
2018/05/14	3	495.83	3	491.17	498.00	0	3,909	0.00%
2018/05/11	8	484.75	4	481.88	480.00	4	3,878	0.10%
2018/05/10	2	454.25	3	457.00	463.50	-1	3,788	-0.03%
2018/05/09	3.3	442.77	5	446.00	447.50	-1.7	3,757	-0.05%
2018/05/08	1.2	430.25	2	430.75	426.00	-0.8	3,708	-0.02%
2018/05/07	11	406.91	13	422.19	433.00	-2	3,691	-0.05%
2018/05/04	7	394.93	7	388.43	394.00	0	3,595	0.00%
2018/05/03	0	0.00	0.3	413.00	410.50	-0.3	3,518	-0.01%
2018/05/02	12.3	424.73	6	420.83	412.50	6.3	3,477	0.18%
2018/04/30	0	0.00	0	454.50	450.00	0	3,402	0.00%
2018/04/27	1	425.50	4	425.00	425.50	-3	3,464	-0.09%
2018/04/26	2	429.25	1	448.00	416.50	1	3,444	0.03%
2018/04/25	3.1	429.63	1	435.50	432.50	2.1	3,379	0.06%
2018/04/24	2	448.00	3	453.33	443.00	-1	3,299	-0.03%
2018/04/23	1	471.50	4.3	477.34	474.50	-3.3	3,196	-0.10%
2018/04/20	3.2	511.50	2	510.00	504.00	1.2	3,139	0.04%
2018/04/19	1.2	521.83	1	525.00	521.00	0.2	3,083	0.01%
2018/04/18	0.5	527.00	0	0.00	527.00	0.5	3,065	0.02%
2018/04/17	0.2	513.00	0.2	513.00	514.00	0	3,026	0.00%
2018/04/16	1.2	503.54	1	502.00	501.00	0.2	2,968	0.01%
2018/04/13	4	493.75	4	496.50	505.00	0	3,036	0.00%
2018/04/12	1.3	488.60	2	489.50	493.00	-0.8	3,008	-0.02%
2018/04/11	4	482.50	3	480.00	479.00	1	2,955	0.03%
2018/04/10	10	485.40	6	473.17	480.00	4	2,991	0.13%
2018/04/09	2	446.50	2	444.00	444.00	0	2,863	0.00%
2018/04/03	1	446.50	1	445.00	453.00	0	2,796	0.00%
2018/04/02	0	0.00	1	425.00	421.00	-1	2,711	-0.04%
2018/03/31	0	0.00	3	423.17	424.00	-3	2,718	-0.11%
2018/03/30	2.3	420.78	2	420.25	417.00	0.3	2,716	0.01%
2018/03/29	0.1	414.00	2	413.50	415.00	-1.9	2,700	-0.07%
2018/03/28	3	413.33	2	414.50	411.00	1	2,677	0.04%
2018/03/27	2	417.50	10	419.50	413.00	-8	2,667	-0.30%
2018/03/26	3.1	409.98	8	405.38	412.00	-4.9	2,657	-0.18%
2018/03/23	0	0.00	4	386.25	387.00	-4	2,517	-0.16%
2018/03/22	1	391.50	2	392.25	385.00	-1	2,479	-0.04%
2018/03/21	0	0.00	1	390.00	390.00	-1	2,455	-0.04%
2018/03/20	2.1	385.23	2	384.50	384.50	0.1	2,453	0.00%
2018/03/16	2	387.00	1	385.00	385.00	1	2,482	0.04%
2018/03/15	6.2	388.15	0	0.00	387.50	6.2	2,487	0.25%
2018/03/13	0.1	390.00	0	0.00	391.50	0.1	2,570	0.00%
2018/03/09	1.2	388.00	1	388.50	387.50	0.2	2,660	0.01%
2018/03/08	0	0.00	11	395.64	392.50	-11	2,686	-0.41%
2018/03/07	0	0.00	6	386.00	386.00	-6	2,653	-0.23%
2018/03/06	0	0.00	1.1	376.21	378.00	-1.1	2,672	-0.04%
2018/03/05	2	373.00	1	374.00	368.50	1	2,696	0.04%
2018/02/27	5	383.60	3	387.00	375.00	2	2,794	0.07%
2018/02/23	0	0.00	3	375.50	370.50	-3	2,790	-0.11%
2018/02/22	4	372.50	2	365.00	373.50	2	2,825	0.07%
2018/02/21	6.2	365.44	6	369.00	369.50	0.2	2,865	0.01%
2018/02/12	3	360.00	3.2	358.47	358.50	-0.2	2,838	-0.01%
2018/02/09	1	350.50	3	347.00	354.00	-2	2,852	-0.07%
2018/02/07	2	373.25	1	377.50	365.00	1	2,833	0.04%
2018/02/06	2	360.50	2	350.00	348.00	0	2,813	0.00%
2018/02/05	7	374.64	27	372.73	378.00	-20	2,735	-0.73%
2018/02/02	0.3	376.00	5	375.10	377.00	-4.7	2,760	-0.17%
2018/02/01	2.1	373.98	1	372.50	373.00	1.1	2,902	0.04%
2018/01/31	1.1	370.55	1	376.00	377.50	0.1	3,050	0.00%
2018/01/30	0	0.00	2	377.75	375.50	-2	3,080	-0.06%
2018/01/29	1.1	369.82	0	0.00	368.00	1.1	3,149	0.03%
2018/01/26	0	0.00	5	374.30	373.50	-5	3,147	-0.16%
2018/01/25	0	0.00	2	366.50	360.00	-2	3,099	-0.06%
2018/01/24	8	365.75	6	365.17	365.00	2	3,088	0.06%
2018/01/23	0.1	366.50	20	363.68	369.00	-20	3,092	-0.65%
2018/01/22	1	344.50	14	348.50	351.50	-13	2,986	-0.44%
2018/01/19	1	343.00	1	341.00	345.00	0	2,979	0.00%
2018/01/17	1	338.50	1	339.50	339.00	0	3,013	0.00%
2018/01/16	4.2	343.48	6	346.33	344.00	-1.8	3,019	-0.06%
2018/01/15	6	343.92	0	0.00	345.00	6	3,031	0.20%
2018/01/12	1	347.00	6	345.75	344.50	-5	3,076	-0.16%
2018/01/11	1.2	338.13	3	340.50	340.00	-1.9	3,182	-0.06%
2018/01/10	27	340.35	0	338.50	339.00	27	3,227	0.84%
2018/01/09	2	335.25	18.7	340.82	343.00	-16.7	3,220	-0.52%
2018/01/08	2	331.50	2	333.50	329.00	0	3,141	0.00%
2018/01/05	0	0.00	2	333.00	335.50	-2	3,131	-0.06%
2018/01/04	8	332.00	6.4	330.72	335.00	1.6	3,124	0.05%
2018/01/03	1.2	322.37	1	322.94	321.50	0.1	3,108	0.00%
2018/01/02	1.2	318.65	0	0.00	320.00	1.2	3,140	0.04%