上銀 (2049)-凱基-市府券商分點個股進出

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
228.5
漲跌
▼11.0
漲幅
-4.59%
成交量
5,468張
產業
上市電機機械類股
926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

上銀 (2049)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/04/19	0	228.50	0	0.00	228.50	0	3,153	0.00%
2024/04/18	1	235.00	1	237.00	239.50	0	3,071	0.00%
2024/04/17	0.1	238.00	0	0.00	234.00	0.1	3,037	0.00%
2024/04/16	2	241.25	1	239.00	237.50	1	3,001	0.03%
2024/04/15	10	247.50	0	0.00	244.00	10	2,982	0.34%
2024/04/12	0	0.00	1	255.50	253.00	-1	2,947	-0.03%
2024/04/11	2.1	254.53	0	0.00	254.50	2.1	2,938	0.07%
2024/04/10	1	266.45	10	266.50	262.00	-9	2,919	-0.31%
2024/04/09	10	259.00	0	0.00	261.00	10	2,896	0.35%
2024/04/08	16.1	263.16	0.2	264.00	263.50	15.9	2,845	0.56%
2024/04/03	10	268.50	0	0.00	269.50	10	2,811	0.36%
2024/04/02	1	275.00	1	275.50	275.50	0	2,763	0.00%
2024/04/01	0	274.50	2	274.00	275.00	-2	2,716	-0.07%
2024/03/29	1	274.00	1	273.00	275.50	0	2,630	0.00%
2024/03/28	6	283.98	4	284.16	279.00	2	2,585	0.08%
2024/03/27	1.4	266.39	8.8	281.75	284.00	-7.5	2,397	-0.31%
2024/03/26	2.2	270.26	3	268.50	258.50	-0.8	2,190	-0.04%
2024/03/25	2.2	257.45	3.5	271.98	272.50	-1.3	1,981	-0.07%
2024/03/22	0	248.00	1	249.00	248.00	-1	1,826	-0.05%
2024/03/21	3	257.33	1.1	258.77	251.00	1.9	1,796	0.11%
2024/03/20	2	252.50	0.3	248.00	248.50	1.7	1,776	0.09%
2024/03/19	0	0.00	1	249.00	244.50	-1	1,728	-0.06%
2024/03/18	0	0.00	1	243.50	243.50	-1	1,694	-0.06%
2024/03/15	0	0.00	0.2	239.50	238.00	-0.2	1,682	-0.01%
2024/03/13	0.1	239.50	2	239.75	237.00	-1.9	1,682	-0.11%
2024/03/07	0	0.00	1	236.00	235.00	-1	1,653	-0.06%
2024/03/06	0	233.00	0	0.00	231.00	0	1,626	0.00%
2024/03/05	0	235.00	0	236.00	235.00	0	1,631	0.00%
2024/03/04	1	241.50	1	240.00	240.00	0	1,626	0.00%
2024/03/01	0	237.75	0	0.00	238.00	0	1,619	0.00%
2024/02/29	2.1	249.83	0	0.00	240.00	2.1	1,605	0.13%
2024/02/27	1	256.48	1	254.50	254.50	0	1,592	0.00%
2024/02/26	0	251.50	1	252.00	252.50	-1	1,623	-0.06%
2024/02/23	0	255.50	0	0.00	255.00	0	1,610	0.00%
2024/02/22	0.1	257.50	5.1	258.45	257.50	-5	1,578	-0.32%
2024/02/21	1	256.98	4	257.75	258.00	-3	1,555	-0.19%
2024/02/20	18.3	258.40	15.9	259.73	256.50	2.5	1,486	0.16%
2024/02/19	4	244.50	3	243.50	243.00	1	1,347	0.07%
2024/02/16	6	225.50	3	230.50	231.00	3	1,267	0.24%
2024/02/02	0.2	221.00	0	0.00	219.50	0.2	1,244	0.02%
2024/01/25	0	0.00	0	216.00	214.50	0	1,241	0.00%
2024/01/24	0	0.00	0	219.00	218.50	0	1,231	0.00%
2024/01/22	0.5	221.50	0	0.00	220.00	0.5	1,218	0.04%
2024/01/17	0	215.00	0	0.00	213.00	0	1,201	0.00%
2024/01/16	0	220.00	0	0.00	218.00	0	1,171	0.00%
2024/01/15	0	0.00	0.2	225.50	225.50	-0.2	1,147	-0.02%
2024/01/12	0	227.00	0	0.00	225.50	0	1,132	0.00%
2024/01/10	0.3	224.43	0	0.00	226.00	0.3	1,141	0.03%
2023/12/28	0	0.00	1	235.50	234.50	-1	1,111	-0.09%
2023/12/27	0.6	237.00	0	0.00	237.50	0.6	1,113	0.06%
2023/12/26	0	0.00	2	236.50	236.00	-2	1,113	-0.18%
2023/12/25	0	232.50	0	0.00	235.00	0	1,114	0.00%
2023/12/22	0	0.00	4	235.00	233.50	-4	1,099	-0.36%
2023/12/21	1	232.00	1	232.00	232.00	0	1,077	0.00%
2023/12/20	0	0.00	5	228.00	231.00	-5	1,052	-0.47%
2023/12/19	0	221.50	1	222.00	222.00	-1	1,029	-0.09%
2023/12/15	1	226.00	0	0.00	229.00	1	1,028	0.10%
2023/12/14	0	0.00	1	225.50	225.50	-1	991	-0.10%
2023/12/13	0.1	220.00	0	0.00	221.00	0.1	980	0.01%
2023/12/08	0	0.00	0.4	223.00	222.50	-0.4	1,007	-0.04%
2023/12/07	1	219.00	2	220.75	219.00	-1	999	-0.10%
2023/12/06	0.3	222.90	1.1	222.45	223.00	-0.8	980	-0.08%
2023/11/29	0	0.00	2.1	232.93	230.50	-2.1	956	-0.22%
2023/11/28	0	0.00	1	228.50	227.50	-1	937	-0.11%
2023/11/27	1	226.50	4	232.50	226.50	-3	942	-0.32%
2023/11/24	0.2	233.00	11.2	233.65	232.00	-11	921	-1.19%
2023/11/22	0	214.50	0	0.00	215.00	0	787	0.00%
2023/11/21	3	212.50	0	0.00	213.00	3	781	0.38%
2023/11/20	0	0.00	0.1	214.00	213.50	-0.1	777	-0.01%
2023/11/06	1	206.50	0	0.00	206.00	1	854	0.12%
2023/10/25	0	0.00	1	206.50	204.00	-1	957	-0.10%
2023/10/13	1.2	209.83	0	0.00	209.00	1.2	1,080	0.11%
2023/09/22	0.1	204.00	0	0.00	204.00	0.1	1,244	0.01%
2023/09/19	0	203.00	0	0.00	204.50	0	1,262	0.00%
2023/09/14	1	206.00	1	206.00	206.00	0	1,269	0.00%
2023/09/12	0	0.00	51	201.99	202.00	-51	1,339	-3.81%
2023/09/11	0	199.50	0	0.00	199.00	0	1,406	0.00%
2023/09/07	0.2	198.53	0	0.00	198.50	0.2	1,421	0.02%
2023/09/06	0	0.00	1	202.50	202.50	-1	1,429	-0.07%
2023/09/01	0.2	203.00	0	0.00	202.00	0.2	1,418	0.01%
2023/08/28	0	0.00	1	199.50	199.00	-1	1,431	-0.07%
2023/08/25	1.2	195.68	0	0.00	195.50	1.2	1,444	0.08%
2023/08/24	1	198.00	1	199.00	199.50	0	1,449	0.00%
2023/08/23	1	197.00	1	196.00	196.00	0	1,452	0.00%
2023/08/22	0	0.00	2	200.00	199.50	-2	1,455	-0.14%
2023/08/18	0	197.00	0	0.00	197.50	0	1,465	0.00%
2023/08/17	0.1	196.50	0	0.00	196.50	0.1	1,465	0.01%
2023/08/16	0	192.33	0	0.00	192.50	0	1,471	0.00%
2023/08/15	1	190.50	0	0.00	194.00	1	1,459	0.07%
2023/08/14	1	188.50	0	0.00	190.00	1	1,454	0.07%
2023/08/11	2	194.03	2	195.00	196.00	0	1,430	0.00%
2023/08/09	0	203.50	1	202.50	204.50	-1	1,399	-0.07%
2023/08/04	1	210.50	0	0.00	208.50	1	1,418	0.07%
2023/08/02	2	212.50	0	0.00	212.00	2	1,396	0.14%
2023/08/01	0	0.00	3	215.00	216.00	-3	1,387	-0.22%
2023/07/31	3	212.17	0	0.00	211.00	3	1,381	0.22%
2023/07/28	1	215.00	0	0.00	215.50	1	1,367	0.07%
2023/07/27	0	0.00	1	218.50	219.00	-1	1,382	-0.07%
2023/07/26	2	212.00	0	0.00	211.00	2	1,372	0.15%
2023/07/25	0	0.00	2	215.25	216.50	-2	1,371	-0.15%
2023/07/24	1	213.00	0	0.00	212.50	1	1,373	0.07%
2023/07/19	0	0.00	1	214.50	214.50	-1	1,404	-0.07%
2023/07/18	1	216.50	0	0.00	215.50	1	1,417	0.07%
2023/07/17	2	219.00	0	0.00	218.00	2	1,416	0.14%
2023/07/07	5	213.50	0	0.00	214.00	5	1,441	0.35%
2023/07/05	5	231.20	0	0.00	230.00	5	1,435	0.35%
2023/06/30	0	0.00	2	239.50	237.50	-2	1,458	-0.14%
2023/06/27	2	244.00	0	0.00	244.00	2	1,478	0.14%
2023/06/26	1	252.50	1	251.00	246.50	0	1,486	0.00%
2023/06/21	0	0.00	2	249.50	249.50	-2	1,477	-0.14%
2023/06/16	58	250.53	7	250.00	250.00	51	1,508	3.38%
2023/06/15	0	0.00	53	243.23	251.00	-53	1,459	-3.63%
2023/06/09	23	232.07	0	0.00	232.00	23	1,535	1.50%
2023/06/08	22	235.91	0	0.00	233.00	22	1,567	1.40%
2023/06/07	10	237.00	0	0.00	238.00	10	1,591	0.63%
2023/06/01	1	234.50	0	0.00	234.00	1	1,913	0.05%
2023/05/31	0	0.00	0	238.50	239.50	0	1,918	0.00%
2023/05/29	1	238.50	1	235.50	235.50	0	2,039	0.00%
2023/05/23	1	238.00	0	0.00	240.00	1	2,339	0.04%
2023/05/22	0	0.00	1	244.00	241.00	-1	2,365	-0.04%
2023/05/19	1	239.00	1	238.00	238.00	0	2,388	0.00%
2023/05/17	0	0.00	1	237.00	237.50	-1	2,450	-0.04%
2023/05/12	2	233.25	1	234.00	228.00	1	2,622	0.04%
2023/05/11	2	233.25	1	234.00	232.00	1	2,656	0.04%
2023/05/10	1	228.00	0	0.00	228.50	1	2,752	0.04%
2023/05/09	1	229.50	0	0.00	229.00	1	2,798	0.04%
2023/05/08	0.1	233.00	0	0.00	233.00	0.1	2,815	0.00%
2023/05/02	1	234.00	0	0.00	235.00	1	3,091	0.03%
2023/04/24	1	238.00	0	0.00	236.00	1	3,224	0.03%
2023/04/21	3	238.00	0	0.00	238.00	3	3,216	0.09%
2023/04/19	1	252.50	0.1	254.50	251.50	0.9	3,212	0.03%
2023/04/17	1	257.00	1	259.00	257.00	0	3,203	0.00%
2023/04/14	0	0.00	1	263.00	262.00	-1	3,188	-0.03%
2023/04/13	5	261.30	5	261.20	261.00	0	3,175	0.00%
2023/04/12	0	0.00	1	261.50	261.50	-1	3,166	-0.03%
2023/04/11	4	259.00	7	258.07	260.50	-3	3,146	-0.10%
2023/04/06	1.1	246.05	0	0.00	244.50	1.1	3,036	0.04%
2023/03/28	0	0.00	1	244.00	244.00	-1	2,955	-0.03%
2023/03/23	1	247.00	0	248.50	248.00	1	2,954	0.03%
2023/03/20	0	0.00	1	253.50	253.00	-1	2,910	-0.03%
2023/03/17	0	0.00	1	253.00	252.50	-1	2,895	-0.03%
2023/03/16	0	0.00	1	245.00	245.00	-1	2,830	-0.04%
2023/03/15	0	0.00	1	250.00	248.50	-1	2,824	-0.04%
2023/03/13	1	239.00	1	240.50	244.00	0	2,772	0.00%
2023/03/10	2	248.50	0	0.00	247.00	2	2,745	0.07%
2023/03/09	1	256.50	0	0.00	255.00	1	2,758	0.04%
2023/03/08	2	261.50	2	265.00	261.50	0	2,725	0.00%
2023/03/07	6	266.17	8	267.88	263.00	-2	2,627	-0.08%
2023/03/02	0	0.00	1	249.50	249.50	-1	2,447	-0.04%
2023/03/01	0	0.00	7	251.00	248.00	-7	2,420	-0.29%
2023/02/24	1	245.50	15	250.53	251.00	-14	2,316	-0.60%
2023/02/23	0	0.00	1	245.00	245.00	-1	2,245	-0.04%
2023/02/22	0	0.00	50	247.50	247.00	-50	2,207	-2.26%
2023/02/21	5	250.20	2	247.50	247.50	3	2,155	0.14%
2023/02/17	2	233.75	1	236.00	237.50	1	2,017	0.05%
2023/02/16	4	233.01	0	0.00	232.00	4	1,997	0.20%
2023/02/15	0	0.00	2	239.50	238.00	-2	1,968	-0.10%
2023/02/14	1	244.00	3.2	244.27	241.00	-2.2	1,946	-0.11%
2023/02/13	54	239.16	2	240.51	241.50	52	1,888	2.75%
2023/02/10	7	238.57	1	242.00	237.00	6	1,844	0.33%
2023/02/09	0	246.33	0	0.00	246.00	0	1,784	0.00%
2023/02/08	4	240.88	9	241.06	246.50	-5	1,736	-0.29%
2023/02/06	0	0.00	1	230.00	230.00	-1	1,575	-0.06%
2023/02/03	2	228.50	0	0.00	229.50	2	1,557	0.13%
2023/02/02	0	231.00	1	233.50	231.50	-1	1,524	-0.06%
2023/02/01	1	222.50	0	0.00	225.00	1	1,452	0.07%
2023/01/31	5.1	221.71	5	223.70	223.00	0.1	1,400	0.01%
2023/01/17	2	198.25	6	199.58	201.50	-4	1,166	-0.34%
2023/01/13	0	0.00	1	187.50	188.00	-1	1,121	-0.09%
2023/01/12	1	189.00	0	0.00	188.50	1	1,151	0.09%
2023/01/10	1	189.00	0	0.00	190.00	1	1,174	0.09%
2023/01/09	0	0.00	1	189.00	192.00	-1	1,176	-0.08%
2022/12/23	2	180.50	0	0.00	180.00	2	1,279	0.16%
2022/12/21	1	182.50	1	181.50	181.00	0	1,319	0.00%
2022/12/16	1	183.50	0	0.00	190.50	1	1,359	0.07%
2022/12/13	2	184.00	0	0.00	183.00	2	1,331	0.15%
2022/12/07	0	0.00	0	184.50	184.00	0	1,362	0.00%
2022/12/05	0	0.00	1	193.50	193.50	-1	1,346	-0.07%
2022/12/02	0	0.00	1	195.00	192.00	-1	1,360	-0.07%
2022/12/01	0	0.00	5	191.20	193.00	-5	1,390	-0.36%
2022/11/25	0	0.00	1	188.00	184.00	-1	1,449	-0.07%
2022/11/24	0	0.00	1	184.00	186.50	-1	1,476	-0.07%
2022/11/21	0	0.00	0.1	181.00	180.50	-0.1	1,509	0.00%
2022/11/18	0.1	183.00	0	0.00	179.50	0.1	1,527	0.01%
2022/11/17	1	181.50	0	0.00	182.00	1	1,573	0.06%
2022/11/15	1	183.00	1	183.00	183.00	0	1,584	0.00%
2022/11/14	1	183.50	1	183.50	183.50	0	1,595	0.00%
2022/11/08	4	175.75	1	174.50	172.50	3	1,705	0.18%
2022/11/04	0	0.00	1	174.00	173.50	-1	1,774	-0.06%
2022/11/03	0	170.00	0	0.00	170.50	0	1,779	0.00%
2022/10/26	1	162.00	1	161.00	161.00	0	1,902	0.00%
2022/10/24	1	165.50	1	163.50	163.00	0	1,975	0.00%
2022/10/21	0	161.00	1	163.00	158.00	-1	1,979	-0.05%
2022/10/14	0	0.00	1	163.00	161.00	-1	2,085	-0.05%
2022/10/13	2	159.00	0	0.00	159.00	2	2,105	0.09%
2022/10/11	1.3	163.50	50	163.30	161.00	-48.7	2,098	-2.32%
2022/10/06	1	180.00	0	0.00	179.50	1	2,085	0.05%
2022/10/05	2	180.00	0	0.00	179.00	2	2,128	0.09%
2022/10/04	1	181.50	0	0.00	181.50	1	2,172	0.05%
2022/09/26	1.2	183.58	0	0.00	179.50	1.2	2,455	0.05%
2022/09/22	2.3	188.27	0	0.00	190.00	2.3	2,541	0.09%
2022/09/21	3	190.33	0	0.00	189.50	3	2,576	0.12%
2022/09/08	0	196.50	0	0.00	196.00	0	3,177	0.00%
2022/09/06	0.1	192.00	1	192.00	191.50	-1	3,223	-0.03%
2022/09/02	2	198.50	1	199.00	198.00	1	3,339	0.03%
2022/09/01	1	200.00	0	0.00	199.00	1	3,370	0.03%
2022/08/31	12	206.63	1	207.00	207.50	11	3,420	0.32%
2022/08/29	4	208.50	1	210.00	208.00	3	3,636	0.08%
2022/08/26	10	217.00	0	0.00	217.00	10	3,711	0.27%
2022/08/24	2	222.25	2	221.25	216.50	0	4,043	0.00%
2022/08/22	1.1	216.50	0	0.00	216.00	1.1	4,548	0.02%
2022/08/19	0	0.00	1	220.50	219.50	-1	4,569	-0.02%
2022/08/17	0	0.00	1	220.50	221.50	-1	4,633	-0.02%
2022/08/16	1	222.00	0	0.00	216.00	1	4,623	0.02%
2022/08/15	0	0.00	1	215.00	217.50	-1	4,580	-0.02%
2022/08/08	0	214.50	0	0.00	213.50	0	4,514	0.00%
2022/08/04	1	205.10	3	205.00	206.50	-2	4,564	-0.04%
2022/07/29	0	0.00	1	215.50	215.50	-1	4,514	-0.02%
2022/07/28	1	220.00	0	0.00	219.00	1	4,472	0.02%
2022/07/25	3	219.17	0	0.00	218.50	3	4,404	0.07%
2022/07/22	7	231.64	8	235.13	231.00	-1	4,303	-0.02%
2022/07/21	3	227.33	1	225.00	229.00	2	4,295	0.05%
2022/07/20	4	228.25	1	229.50	227.00	3	4,282	0.07%
2022/07/19	3	227.50	0	0.00	227.50	3	4,275	0.07%
2022/07/18	2	227.25	2	227.00	229.50	0	4,265	0.00%
2022/07/15	0	0.00	1	223.00	223.00	-1	4,244	-0.02%
2022/07/14	0	0.00	1	222.50	222.50	-1	4,240	-0.02%
2022/07/13	3	223.50	1	223.00	221.00	2	4,225	0.05%
2022/07/12	2	212.77	2	215.75	212.50	0	4,188	0.00%
2022/07/11	3	232.17	0	0.00	229.50	3	4,144	0.07%
2022/07/08	0	0.00	3	239.50	238.50	-3	4,111	-0.07%
2022/07/07	1	223.00	1	226.50	226.50	0	4,061	0.00%
2022/07/06	4	221.00	4	220.00	221.00	0	3,985	0.00%
2022/07/05	2	235.50	0	0.00	227.50	2	3,924	0.05%
2022/07/04	1	233.50	0	0.00	231.00	1	3,900	0.03%
2022/07/01	0	235.00	1	235.00	228.00	-1	3,897	-0.03%
2022/06/30	0	0.00	1.1	245.51	238.50	-1.1	3,875	-0.03%
2022/06/29	2	251.75	0	0.00	251.00	2	3,829	0.05%
2022/06/28	1	252.00	11.1	254.21	251.50	-10.1	3,805	-0.26%
2022/06/27	12.1	252.48	2	257.50	257.50	10.1	3,782	0.27%
2022/06/24	0.1	248.00	3	247.17	248.00	-2.9	3,708	-0.08%
2022/06/23	52	238.59	1	240.00	241.00	51	3,667	1.39%
2022/06/22	2	238.75	2	238.75	237.50	0	3,603	0.00%
2022/06/21	4	240.38	2	243.25	243.50	2	3,529	0.06%
2022/06/17	1	240.50	3	237.00	242.00	-2	3,409	-0.06%
2022/06/16	7	254.93	9	253.50	252.00	-2	3,305	-0.06%
2022/06/15	0	0.00	5	251.60	251.50	-5	3,269	-0.15%
2022/06/14	9	251.39	0	0.00	251.50	9	3,239	0.28%
2022/06/13	0	0.00	5.1	254.17	251.50	-5.1	3,170	-0.16%
2022/06/10	1	261.00	1.1	260.54	262.50	-0.1	3,118	0.00%
2022/06/09	5	267.70	5	267.90	267.00	0	3,071	0.00%
2022/06/08	6	262.83	0.1	261.00	268.00	6	2,986	0.20%
2022/06/07	3.1	258.08	3	255.67	261.50	0.1	2,878	0.00%
2022/06/06	1	252.50	9.1	250.49	251.00	-8.1	2,759	-0.29%
2022/06/02	8.1	249.13	9.1	246.73	250.00	-1	2,683	-0.04%
2022/06/01	7.1	234.15	4	237.88	247.50	3.1	2,507	0.12%
2022/05/30	2	227.75	0	0.00	227.50	2	1,888	0.11%
2022/05/27	4	219.13	1	219.00	219.50	3	1,854	0.16%
2022/05/23	1	218.00	0	0.00	216.00	1	1,782	0.06%
2022/05/20	1	218.50	0	0.00	216.50	1	1,780	0.06%
2022/05/18	1	227.50	0.2	224.00	223.00	0.8	1,742	0.05%
2022/05/17	2.1	228.76	2	225.75	229.00	0.1	1,708	0.00%
2022/05/13	0	0.00	0.1	216.50	216.00	-0.1	1,664	-0.01%
2022/05/12	0.1	222.50	0	0.00	219.50	0.1	1,624	0.01%
2022/05/11	1.1	236.04	1	235.00	235.00	0.1	1,579	0.01%
2022/05/10	0	0.00	1	231.00	231.50	-1	1,585	-0.06%
2022/05/09	2	234.00	1	233.50	234.00	1	1,571	0.06%
2022/05/06	0	0.00	1	229.50	229.50	-1	1,557	-0.06%
2022/05/05	1	229.00	0	0.00	229.00	1	1,556	0.06%
2022/05/04	1	226.00	1	224.00	223.00	0	1,555	0.00%
2022/05/03	0	222.50	0	0.00	223.50	0	1,574	0.00%
2022/04/29	0	221.00	0	0.00	220.50	0	1,589	0.00%
2022/04/28	1	218.50	1	216.50	216.00	0	1,604	0.00%
2022/04/27	0.1	210.00	0	0.00	215.00	0.1	1,611	0.00%
2022/04/25	1	218.00	0	0.00	219.00	1	1,601	0.06%
2022/04/22	0.1	225.00	0	0.00	226.00	0.1	1,591	0.00%
2022/04/13	1	233.00	0	0.00	232.00	1	1,714	0.06%
2022/04/11	1.1	229.12	0	0.00	229.00	1.1	1,712	0.06%
2022/04/08	1	240.00	1	237.50	237.50	0	1,695	0.00%
2022/04/07	1	242.00	1	238.00	235.00	0	1,684	0.00%
2022/03/28	0	239.00	0	0.00	239.50	0	1,634	0.00%
2022/03/18	0	258.00	0	0.00	257.00	0	1,555	0.00%
2022/03/17	0	260.50	0	0.00	260.50	0	1,535	0.00%
2022/03/15	0	0.00	1	254.00	256.00	-1	1,519	-0.07%
2022/03/11	0.1	257.05	0	0.00	257.50	0.1	1,523	0.01%
2022/03/10	1	251.50	0	0.00	250.50	1	1,508	0.07%
2022/03/09	1	240.00	0	0.00	237.50	1	1,491	0.07%
2022/03/08	0.1	245.00	0	0.00	240.50	0.1	1,475	0.00%
2022/03/04	0.1	258.50	0	0.00	255.00	0.1	1,471	0.01%
2022/03/02	1	252.00	1	255.00	255.50	0	1,441	0.00%
2022/03/01	1	254.00	1	257.00	261.00	0	1,415	0.00%
2022/02/25	0.1	265.00	0	0.00	264.50	0.1	1,375	0.00%
2022/02/24	0.1	269.42	0	0.00	268.00	0.1	1,375	0.00%
2022/02/22	0	0.00	0.2	276.00	273.00	-0.2	1,385	-0.01%
2022/02/18	0	278.00	0	0.00	276.50	0	1,436	0.00%
2022/02/11	0.1	278.00	0	0.00	276.50	0.1	1,662	0.01%
2022/02/10	0	281.50	0	0.00	283.00	0	1,700	0.00%
2022/02/09	0.2	272.74	1	273.50	274.00	-0.9	1,706	-0.05%
2022/01/25	0.1	261.50	0	0.00	261.50	0.1	1,705	0.00%
2022/01/24	0.2	262.44	0	0.00	265.50	0.2	1,688	0.01%
2022/01/21	1.6	270.00	0	0.00	267.00	1.6	1,673	0.10%
2022/01/20	1	271.50	0	0.00	272.50	1	1,657	0.06%
2022/01/19	0	276.00	0	0.00	275.00	0	1,642	0.00%
2022/01/17	1	276.50	1	278.50	278.00	0	1,624	0.00%
2022/01/14	0	280.00	0	0.00	279.00	0	1,615	0.00%
2022/01/13	0.1	286.50	0	0.00	283.50	0.1	1,609	0.01%
2022/01/12	1	289.00	0	0.00	290.00	1	1,605	0.06%
2022/01/11	2.3	287.23	1	286.50	286.50	1.3	1,604	0.08%
2022/01/10	1	290.50	1	292.50	296.50	0	1,554	0.00%
2022/01/07	1	298.50	2.2	300.31	298.00	-1.2	1,546	-0.07%
2022/01/06	1	306.50	0	0.00	309.00	1	1,511	0.07%
2021/12/30	0	0.00	2	305.50	306.50	-2	1,469	-0.14%
2021/12/29	1	310.00	1	308.00	310.00	0	1,478	0.00%
2021/12/28	2	304.25	1.3	305.30	307.00	0.7	1,486	0.05%
2021/12/21	0	0.00	1	289.50	290.50	-1	1,519	-0.07%
2021/12/20	2	295.25	1	293.50	288.50	1	1,537	0.07%
2021/12/15	0	0.00	0.1	289.50	287.00	-0.1	1,524	-0.01%
2021/12/14	0	289.50	0	0.00	291.50	0	1,543	0.00%
2021/12/10	0	0.00	0.1	292.00	292.00	-0.1	1,557	-0.01%
2021/12/08	0	0.00	1	292.00	292.50	-1	1,550	-0.06%
2021/12/01	0	283.00	0	0.00	283.50	0	1,591	0.00%
2021/11/25	1	289.50	0	0.00	288.50	1	1,535	0.07%
2021/11/23	0	293.00	0	0.00	292.00	0	1,551	0.00%
2021/11/19	1	286.01	0	0.00	286.00	1	1,527	0.07%
2021/11/18	0	294.00	1	293.50	293.50	-1	1,505	-0.07%
2021/11/12	0.1	284.50	0	0.00	283.50	0.1	1,430	0.00%
2021/11/11	0.2	281.18	0	0.00	278.00	0.2	1,397	0.02%
2021/11/10	3	285.18	0	0.00	284.50	3	1,338	0.23%
2021/11/09	0.1	296.50	0	0.00	290.00	0.1	1,300	0.01%
2021/11/08	3.1	305.03	0	0.00	299.00	3.1	1,257	0.25%
2021/11/02	0	0.00	1.1	318.95	319.50	-1.1	1,301	-0.08%
2021/10/14	0	0.00	0.2	305.00	302.50	-0.2	1,485	-0.01%
2021/10/12	0	294.50	0	0.00	296.50	0	1,470	0.00%
2021/10/08	0.1	300.50	0	0.00	298.50	0.1	1,466	0.01%
2021/10/07	1.1	301.31	1	296.50	296.50	0.1	1,470	0.00%
2021/10/06	0.1	285.00	0	0.00	284.50	0.1	1,459	0.01%
2021/10/04	0	287.50	0	0.00	283.50	0	1,432	0.00%
2021/10/01	11.2	295.89	0	0.00	289.50	11.2	1,423	0.79%
2021/09/30	10	312.00	0	0.00	309.50	10	1,396	0.72%
2021/09/29	0	310.00	0	0.00	310.50	0	1,389	0.00%
2021/09/24	0	0.00	1	329.00	329.00	-1	1,359	-0.07%
2021/09/23	1	331.50	0.1	331.00	332.00	0.9	1,357	0.07%
2021/09/22	0.1	322.00	0	0.00	321.00	0.1	1,363	0.01%
2021/09/17	0	0.00	0.2	334.00	339.00	-0.2	1,352	-0.01%
2021/09/14	0	335.00	1	338.50	338.50	-1	1,346	-0.07%
2021/09/13	0	0.00	0.1	337.50	333.50	-0.1	1,347	-0.01%
2021/09/09	1	338.00	1	336.50	335.50	0	1,380	0.00%
2021/09/08	1	335.00	0	0.00	337.00	1	1,381	0.07%
2021/09/07	1	332.00	1	340.50	341.50	0	1,352	0.00%
2021/09/01	1	327.00	1	326.50	326.50	0	1,336	0.00%
2021/08/31	0	0.00	1	325.50	326.00	-1	1,346	-0.07%
2021/08/27	1	328.50	0	0.00	330.00	1	1,354	0.07%
2021/08/23	0.1	314.00	0	0.00	312.00	0.1	1,400	0.01%
2021/08/18	1	312.00	1	313.00	322.00	0	1,413	0.00%
2021/08/17	0	317.00	0	0.00	310.00	0	1,404	0.00%
2021/08/12	0	0.00	0.1	342.50	338.50	-0.1	1,426	0.00%
2021/08/11	0.1	344.00	0.1	344.00	344.00	0	1,436	0.00%
2021/08/10	0	0.00	2.2	347.91	355.00	-2.2	1,447	-0.15%
2021/08/09	0	0.00	1	348.00	347.00	-1	1,461	-0.07%
2021/08/06	3	346.34	0	350.00	346.00	3	1,471	0.20%
2021/08/05	1	341.50	1	341.00	343.00	0	1,464	0.00%
2021/08/04	1	341.00	0	0.00	341.00	1	1,571	0.06%
2021/08/03	2	340.50	1	335.00	342.00	1	1,604	0.06%
2021/07/30	1.3	324.86	1	323.50	320.00	0.3	1,642	0.02%
2021/07/29	0.1	345.00	0	0.00	342.50	0.1	1,618	0.01%
2021/07/28	0.1	348.08	0	0.00	340.50	0.1	1,636	0.01%
2021/07/27	1.1	362.32	0	0.00	355.50	1.1	1,627	0.07%
2021/07/20	0	380.00	0	0.00	378.50	0	1,643	0.00%
2021/07/16	0	0.00	1	390.00	392.00	-1	1,678	-0.06%
2021/07/14	0	0.00	1	386.50	386.50	-1	1,711	-0.06%
2021/07/09	0	0.00	2	380.75	380.50	-2	1,743	-0.11%
2021/07/07	0	0.00	1	404.50	396.00	-1	1,805	-0.06%
2021/07/06	0	0.00	0	401.50	402.50	0	1,799	0.00%
2021/07/05	0.1	398.00	0	0.00	400.00	0.1	1,806	0.00%
2021/06/29	0	0.00	1	393.00	392.50	-1	1,817	-0.06%
2021/06/28	0	0.00	0.1	405.50	401.50	-0.1	1,804	0.00%
2021/06/25	1	408.50	1	409.00	401.50	0	1,809	0.00%
2021/06/24	0	0.00	1	412.00	411.50	-1	1,815	-0.06%
2021/06/18	1	400.00	0	0.00	400.00	1	1,873	0.05%
2021/06/17	0	380.00	0	0.00	383.50	0	1,847	0.00%
2021/06/16	0	0.00	0.1	384.00	386.00	-0.1	1,872	0.00%
2021/06/03	0	0.00	2	379.49	376.50	-2	2,000	-0.10%
2021/05/28	1	363.00	1	366.50	368.50	0	2,095	0.00%
2021/05/25	1	354.50	1	360.00	356.50	0	2,150	0.00%
2021/05/21	0	0.00	1	355.00	351.50	-1	2,169	-0.05%
2021/05/20	1	337.50	0	0.00	337.50	1	2,159	0.05%
2021/05/17	1	315.00	2	316.00	318.00	-1	2,247	-0.04%
2021/05/14	2	328.00	0	0.00	330.50	2	2,222	0.09%
2021/05/13	2	325.48	0	0.00	320.00	2	2,210	0.09%
2021/05/12	0	0.00	3	316.17	320.00	-3	2,212	-0.14%
2021/05/11	2	344.00	2	343.00	340.00	0	2,144	0.00%
2021/05/10	1	369.00	0	0.00	372.00	1	2,132	0.05%
2021/05/07	0	370.00	0	0.00	372.00	0	2,153	0.00%
2021/05/06	3	382.50	0	0.00	380.00	3	2,149	0.14%
2021/05/04	0	0.00	0	395.00	394.00	0	2,133	0.00%
2021/05/03	2	410.00	0.1	410.00	410.00	1.9	2,117	0.09%
2021/04/29	0	0.00	1	427.00	425.00	-1	2,125	-0.05%
2021/04/23	0	0.00	1	414.00	416.50	-1	2,198	-0.05%
2021/04/15	0	0.00	1	417.00	424.00	-1	2,385	-0.04%
2021/04/14	0	421.50	0.1	417.00	423.00	-0.1	2,403	0.00%
2021/04/13	0	0.00	2	407.02	402.00	-2	2,376	-0.09%
2021/04/08	0	414.50	0	0.00	415.50	0	2,511	0.00%
2021/03/23	2.1	404.29	0.1	404.00	403.50	2	2,726	0.07%
2021/03/22	1	417.00	1	415.50	415.50	0	2,840	0.00%
2021/03/19	2	413.50	0	0.00	411.00	2	2,869	0.07%
2021/03/18	2	432.50	0	0.00	427.50	2	2,862	0.07%
2021/03/16	2	425.50	0	0.00	428.00	2	2,961	0.07%
2021/03/15	4	428.25	0	0.00	428.00	4	2,966	0.13%
2021/03/10	0	0.00	10	422.00	420.50	-10	2,949	-0.34%
2021/03/09	6	411.50	1	419.00	410.00	5	2,954	0.17%
2021/03/08	7	433.64	1	432.50	432.00	6	2,909	0.21%
2021/03/05	1	415.00	3	406.57	416.00	-2	2,873	-0.07%
2021/03/04	0	0.00	6	412.50	413.00	-6	2,900	-0.21%
2021/03/03	5	413.40	2	417.75	420.00	3	2,873	0.10%
2021/02/26	0	0.00	1	400.00	399.00	-1	2,813	-0.04%
2021/02/25	0	0.00	0.1	409.23	411.00	-0.1	2,778	0.00%
2021/02/24	2.1	400.00	0	0.00	395.50	2.1	2,762	0.08%
2021/02/23	3	406.67	1	405.00	406.50	2	2,741	0.07%
2021/02/22	0.1	411.00	0	0.00	412.00	0.1	2,729	0.00%
2021/02/19	4	408.38	2	410.42	403.00	2	2,708	0.07%
2021/02/18	1	418.00	0	0.00	420.00	1	2,681	0.04%
2021/02/17	4	429.97	2.9	424.39	428.00	1.1	2,673	0.04%
2021/02/01	2	389.50	0	0.00	394.00	2	2,748	0.07%
2021/01/29	1	399.00	1	399.04	396.00	0	2,722	0.00%
2021/01/28	0	0.00	1	412.83	408.50	-1	2,673	-0.04%
2021/01/27	0	0.00	1.2	439.87	431.00	-1.2	2,654	-0.05%
2021/01/21	2	457.83	6	459.08	463.00	-4	2,694	-0.15%
2021/01/20	20	444.25	20	436.60	438.00	0	2,622	0.00%
2021/01/19	0	0.00	1	434.50	441.50	-1	2,607	-0.04%
2021/01/18	1	438.00	0	0.00	436.00	1	2,595	0.04%
2021/01/15	1	447.50	4.2	434.00	434.00	-3.2	2,582	-0.13%
2021/01/13	0	0.00	1.2	445.43	447.50	-1.2	2,559	-0.05%
2021/01/12	3	446.31	2	446.50	446.50	1	2,533	0.04%
2021/01/11	0	0.00	2	429.50	433.00	-2	2,471	-0.08%
2021/01/08	1	433.83	3.1	427.84	433.00	-2.1	2,432	-0.08%
2021/01/06	0.1	404.50	0	0.00	404.50	0.1	2,365	0.00%
2021/01/05	3.1	410.82	2	405.50	413.00	1.1	2,342	0.04%
2021/01/04	1	393.00	0	0.00	384.00	1	2,291	0.04%
2020/12/31	1	383.50	1	382.94	384.50	0	2,325	0.00%
2020/12/30	0	0.00	0.2	377.50	379.00	-0.2	2,326	-0.01%
2020/12/28	0	0.00	0.1	372.67	377.00	-0.1	2,353	0.00%
2020/12/25	0	0.00	2.3	373.46	371.00	-2.3	2,348	-0.10%
2020/12/22	0	0.00	0.1	367.00	368.00	-0.1	2,338	0.00%
2020/12/21	1	379.00	0	0.00	383.50	1	2,352	0.04%
2020/12/17	2.1	381.07	15.2	375.25	375.50	-13.2	2,367	-0.56%
2020/12/16	22.1	358.39	10	366.95	372.00	12.1	2,290	0.53%
2020/12/15	1	340.00	1	342.00	338.50	0	2,224	0.00%
2020/12/11	2.1	341.26	3.2	341.18	343.50	-1.1	2,229	-0.05%
2020/12/10	2	334.75	0	0.00	335.00	2	2,170	0.09%
2020/12/08	0	0.00	0	320.00	321.00	0	2,103	0.00%
2020/12/07	0	0.00	1	320.00	320.00	-1	2,109	-0.05%
2020/12/04	0	0.00	4	322.63	322.00	-4	2,121	-0.19%
2020/12/03	1	325.00	4	323.00	321.50	-3	2,123	-0.14%
2020/12/02	2	318.50	12	316.58	317.50	-10	2,099	-0.48%
2020/12/01	2	314.00	2	310.25	314.00	0	2,088	0.00%
2020/11/30	7	303.43	1	306.00	305.50	6	2,069	0.29%
2020/11/27	3	298.00	0	0.00	297.00	3	2,028	0.15%
2020/11/26	0	0.00	2	294.50	295.00	-2	2,041	-0.10%
2020/11/25	0	0.00	5	293.00	293.50	-5	2,077	-0.24%
2020/11/23	0	0.00	0	294.00	295.00	0	2,120	0.00%
2020/11/19	0	0.00	1	298.00	298.00	-1	2,138	-0.05%
2020/11/18	0	0.00	2	299.00	299.00	-2	2,159	-0.09%
2020/11/17	1	297.00	1	297.00	297.00	0	2,169	0.00%
2020/11/16	0	0.00	3	299.33	298.50	-3	2,233	-0.13%
2020/11/13	0	0.00	1	295.00	295.00	-1	2,243	-0.04%
2020/11/12	2	291.50	5	291.50	292.50	-3	2,279	-0.13%
2020/11/11	4	286.25	1.2	288.53	292.00	2.8	2,348	0.12%
2020/11/10	9	283.56	8	284.19	282.00	1	2,296	0.04%
2020/11/09	0	0.00	78	272.28	273.50	-78	2,249	-3.47%
2020/11/06	1	263.00	2	264.50	264.50	-1	2,261	-0.04%
2020/11/04	2	263.00	1	265.00	265.00	1	2,292	0.04%
2020/11/02	0	0.00	2	256.00	255.50	-2	2,457	-0.08%
2020/10/30	85	256.82	2	258.00	249.00	83	2,466	3.37%
2020/10/29	2	269.50	0	0.00	269.50	2	2,439	0.08%
2020/10/27	1	278.00	2	280.42	275.00	-1	2,451	-0.04%
2020/10/26	1	278.00	0	0.00	277.00	1	2,457	0.04%
2020/10/23	1	280.00	0	0.00	276.50	1	2,487	0.04%
2020/10/22	0	0.00	1	276.50	278.50	-1	2,501	-0.04%
2020/10/21	1	277.00	1	280.00	274.50	0	2,516	0.00%
2020/10/20	1	272.50	0	0.00	275.00	1	2,543	0.04%
2020/10/16	1	271.00	0	0.00	271.00	1	2,594	0.04%
2020/10/15	0	0.00	1	277.00	276.00	-1	2,591	-0.04%
2020/10/14	11	274.73	10	272.35	272.00	1	2,580	0.04%
2020/10/13	0	0.00	1	279.50	278.50	-1	2,571	-0.04%
2020/10/12	2	273.50	1	277.00	276.00	1	2,589	0.04%
2020/10/08	4	275.00	1	273.50	274.00	3	2,581	0.12%
2020/10/06	1	283.50	0	0.00	281.00	1	2,516	0.04%
2020/10/05	1	282.00	2	290.50	281.50	-1	2,528	-0.04%
2020/09/29	0	0.00	5	287.80	288.00	-5	2,571	-0.19%
2020/09/28	1	284.00	0	0.00	284.00	1	2,617	0.04%
2020/09/25	2	281.25	0	0.00	282.00	2	2,645	0.08%
2020/09/24	4	283.50	2	285.00	286.00	2	2,631	0.08%
2020/09/23	2	282.75	2	285.50	289.50	0	2,592	0.00%
2020/09/22	3	280.67	0	0.00	280.50	3	2,559	0.12%
2020/09/21	7	290.43	0	0.00	290.00	7	2,515	0.28%
2020/09/18	1	299.50	0	0.00	300.00	1	2,464	0.04%
2020/09/17	1	308.00	0	0.00	308.00	1	2,392	0.04%
2020/09/16	1	315.00	0	0.00	314.50	1	2,368	0.04%
2020/09/04	0	0.00	1	319.00	323.50	-1	2,523	-0.04%
2020/09/03	1	328.50	1	325.46	323.50	0	2,558	0.00%
2020/09/02	1	328.00	0	0.00	325.00	1	2,558	0.04%
2020/08/31	0	0.00	1	327.50	322.00	-1	2,560	-0.04%
2020/08/28	1	332.50	4	326.75	334.00	-3	2,542	-0.12%
2020/08/26	0	0.00	1	324.00	326.00	-1	2,563	-0.04%
2020/08/25	1	321.00	2	323.50	325.00	-1	2,579	-0.04%
2020/08/20	1	311.00	3.1	313.74	311.50	-2.1	2,823	-0.08%
2020/08/18	1	329.00	12	337.21	339.50	-11	2,919	-0.38%
2020/08/17	3.1	329.03	6.3	330.18	333.00	-3.2	2,863	-0.11%
2020/08/14	0	0.00	8	318.13	318.50	-8	2,778	-0.29%
2020/08/13	1.1	318.36	0	0.00	317.00	1.1	2,766	0.04%
2020/08/12	0	0.00	2	310.00	309.00	-2	2,734	-0.07%
2020/08/11	2	314.00	1	312.50	313.00	1	2,724	0.04%
2020/08/10	1	310.50	2	310.50	310.00	-1	2,732	-0.04%
2020/08/07	1	308.50	0	0.00	306.50	1	2,735	0.04%
2020/08/06	5	313.20	41.1	317.56	306.50	-36.1	2,715	-1.33%
2020/08/05	2	322.75	14	321.86	322.00	-12	2,588	-0.46%
2020/08/04	54.1	318.55	4	320.38	328.00	50.1	2,584	1.94%
2020/07/31	1	309.00	0	0.00	309.00	1	2,581	0.04%
2020/07/30	0.1	311.00	3	312.00	312.50	-2.9	2,705	-0.11%
2020/07/29	0	0.00	1	311.00	307.00	-1	2,724	-0.04%
2020/07/28	1	302.00	0.1	300.00	300.00	0.9	2,753	0.03%
2020/07/27	0	0.00	5	309.60	304.00	-5	2,836	-0.18%
2020/07/24	0	0.00	3.1	304.50	304.50	-3.1	2,870	-0.11%
2020/07/23	0	0.00	73	315.18	317.00	-73	2,875	-2.54%
2020/07/22	1.1	315.00	5	314.40	316.00	-3.9	2,919	-0.13%
2020/07/21	1	309.50	0	0.00	308.00	1	2,889	0.03%
2020/07/20	0	0.00	1	308.50	309.00	-1	2,934	-0.03%
2020/07/17	0	0.00	11	307.55	306.00	-11	2,970	-0.37%
2020/07/16	3	307.00	31	308.39	310.00	-28	3,002	-0.93%
2020/07/15	1	308.50	4	306.50	306.00	-3	2,996	-0.10%
2020/07/14	1	296.00	0	0.00	295.50	1	3,012	0.03%
2020/07/13	1	298.00	0	0.00	299.00	1	3,031	0.03%
2020/07/10	0	0.00	4	299.25	299.00	-4	3,056	-0.13%
2020/07/09	0	0.00	0.1	308.50	308.50	-0.1	3,071	0.00%
2020/07/08	0	0.00	2	312.25	313.50	-2	3,079	-0.06%
2020/07/07	0	0.00	4	312.88	309.50	-4	3,098	-0.13%
2020/07/06	1	305.50	3	309.83	305.50	-2	3,125	-0.06%
2020/07/03	1	298.50	0	0.00	300.00	1	3,184	0.03%
2020/06/30	1	297.00	1	298.00	293.50	0	3,384	0.00%
2020/06/23	3	296.00	0	0.00	295.50	3	3,569	0.08%
2020/06/22	21	300.24	1	303.00	299.00	20	3,662	0.55%
2020/06/19	13	303.12	0	0.00	301.50	13	3,713	0.35%
2020/06/17	1	303.50	0	0.00	303.50	1	3,746	0.03%
2020/06/16	0	0.00	5	310.50	307.00	-5	3,820	-0.13%
2020/06/15	4.1	305.11	11	305.18	306.00	-6.9	3,858	-0.18%
2020/06/12	4.7	288.20	0	0.00	291.00	4.7	3,842	0.12%
2020/06/11	3	296.83	0.1	298.00	297.50	2.9	3,853	0.08%
2020/06/10	5	304.80	0	0.00	306.50	5	3,872	0.13%
2020/06/09	0	0.00	4	309.50	309.50	-4	3,899	-0.10%
2020/06/08	2	312.00	40	310.00	312.00	-38	3,965	-0.96%
2020/06/05	3	311.17	0	0.00	310.50	3	3,990	0.08%
2020/06/03	0	0.00	2	313.75	315.00	-2	4,103	-0.05%
2020/06/02	2	313.00	2	312.00	312.00	0	4,096	0.00%
2020/06/01	3	310.00	3	310.67	310.00	0	4,075	0.00%
2020/05/29	45	307.41	3	308.67	306.50	42	4,091	1.03%
2020/05/28	13	324.46	18	328.92	317.50	-5	4,046	-0.12%
2020/05/27	7.1	330.44	63	331.13	325.00	-55.9	4,007	-1.40%
2020/05/26	8	307.94	3	315.67	320.50	5	3,906	0.13%
2020/05/25	3	289.17	0	0.00	291.50	3	3,751	0.08%
2020/05/21	6	288.67	5	288.30	289.50	1	3,768	0.03%
2020/05/19	0	0.00	5	289.50	289.00	-5	3,810	-0.13%
2020/05/18	0	0.00	1	285.00	285.00	-1	3,843	-0.03%
2020/05/15	8	285.63	0	0.00	283.50	8	3,929	0.20%
2020/05/14	3	285.83	0	0.00	286.50	3	3,948	0.08%
2020/05/13	24	290.00	0	0.00	290.00	24	3,951	0.61%
2020/05/11	1	299.00	1	300.00	296.00	0	3,979	0.00%
2020/05/08	0	0.00	6	295.00	290.00	-6	3,968	-0.15%
2020/05/07	6	292.08	1	290.00	292.00	5	3,974	0.13%
2020/05/06	2	290.23	1	290.50	289.50	1	4,002	0.03%
2020/05/05	0	0.00	1.1	277.93	276.50	-1.1	3,980	-0.03%
2020/05/04	3	277.67	3	278.17	276.50	0	3,996	0.00%
2020/04/30	4	278.88	6	278.00	288.00	-2	3,998	-0.05%
2020/04/29	4	262.38	10	266.80	270.00	-6	3,995	-0.15%
2020/04/28	3	256.00	37	255.99	257.00	-34	3,997	-0.85%
2020/04/27	5	247.30	6	249.33	251.50	-1	4,099	-0.02%
2020/04/23	2	243.50	2	244.00	242.00	0	4,211	0.00%
2020/04/22	1	235.50	1	231.00	239.00	0	4,248	0.00%
2020/04/21	2	240.00	0	0.00	240.00	2	4,309	0.05%
2020/04/20	2	247.75	1	249.50	248.00	1	4,293	0.02%
2020/04/15	0	0.00	6	240.17	241.00	-6	4,450	-0.13%
2020/04/14	1	237.50	0	0.00	238.00	1	4,431	0.02%
2020/04/13	3	227.83	2	230.75	228.00	1	4,406	0.02%
2020/04/10	1	228.00	1	231.00	231.00	0	4,380	0.00%
2020/04/09	5	227.00	0	0.00	231.00	5	4,348	0.11%
2020/04/08	5	221.40	0	0.00	224.00	5	4,283	0.12%
2020/04/07	15	222.10	2	227.75	224.00	13	4,200	0.31%
2020/04/06	1	212.00	2	212.50	215.00	-1	4,116	-0.02%
2020/03/31	0	0.00	11	197.77	200.50	-11	3,980	-0.28%
2020/03/27	1	203.50	1	204.50	198.50	0	3,883	0.00%
2020/03/26	5	199.80	3	201.67	202.50	2	3,779	0.05%
2020/03/25	4	209.00	0	0.00	211.50	4	3,695	0.11%
2020/03/24	0	0.00	3	190.67	192.50	-3	3,683	-0.08%
2020/03/23	3	181.00	0	0.00	180.50	3	3,670	0.08%
2020/03/20	14	191.00	1	194.00	194.00	13	3,640	0.36%
2020/03/19	3	182.67	16	180.59	179.50	-13	3,572	-0.36%
2020/03/18	3.1	204.84	2	199.75	199.00	1.1	3,538	0.03%
2020/03/13	0.1	242.00	0	0.00	240.50	0.1	3,413	0.00%
2020/03/12	32.1	260.36	1	267.00	258.00	31.1	3,355	0.93%
2020/03/10	1	277.00	1	274.00	285.50	0	3,261	0.00%
2020/03/09	3	288.50	2	281.75	279.50	1	3,211	0.03%
2020/03/05	0	0.00	1	305.50	306.50	-1	3,171	-0.03%
2020/03/03	2	305.25	1	306.50	306.00	1	3,142	0.03%
2020/03/02	2	296.00	1	300.00	297.50	1	3,103	0.03%
2020/02/27	10	296.90	0.1	301.50	301.50	9.9	3,100	0.32%
2020/02/26	12	306.46	0	0.00	305.50	12	3,058	0.39%
2020/02/25	21	310.55	3	309.00	312.50	18	3,052	0.59%
2020/02/24	31	315.65	0	0.00	314.50	31	3,053	1.02%
2020/02/21	3	321.00	1	323.00	319.00	2	3,055	0.07%
2020/02/20	0	0.00	2	328.50	325.00	-2	3,040	-0.07%
2020/02/19	4	325.63	3	325.00	324.50	1	3,011	0.03%
2020/02/18	1	324.50	36	322.97	323.00	-35	2,982	-1.17%
2020/02/17	2	317.75	1	318.00	318.00	1	2,888	0.03%
2020/02/13	2	314.00	2	312.00	310.00	0	2,892	0.00%
2020/02/12	36	309.47	0	0.00	310.00	36	2,872	1.25%
2020/02/11	0	0.00	2	307.75	309.00	-2	2,850	-0.07%
2020/02/10	2	304.25	1	303.50	302.00	1	2,854	0.04%
2020/02/07	3	310.17	0	0.00	308.50	3	2,844	0.11%
2020/02/06	3	318.33	3	313.50	320.50	0	2,790	0.00%
2020/02/05	0	0.00	1	301.50	301.50	-1	2,748	-0.04%
2020/02/04	2.1	304.03	0	0.00	304.50	2.1	2,721	0.08%
2020/02/03	3	300.50	0	0.00	301.00	3	2,671	0.11%
2020/01/31	0	0.00	3	306.33	306.00	-3	2,584	-0.12%
2020/01/30	2	303.75	8.2	306.38	304.00	-6.2	2,540	-0.24%
2020/01/20	3	327.33	4.1	332.07	330.50	-1.1	2,433	-0.04%
2020/01/17	0	0.00	4	314.25	315.00	-4	2,299	-0.17%
2020/01/16	2.1	316.15	2	315.50	314.00	0.1	2,275	0.00%
2020/01/15	6	314.25	3	312.50	309.00	3	2,210	0.14%
2020/01/14	0	0.00	1	300.00	302.50	-1	2,110	-0.05%
2020/01/13	2.1	296.37	54	297.65	302.00	-51.9	2,078	-2.50%
2020/01/10	2.1	286.34	4	289.12	292.00	-2	2,000	-0.10%
2020/01/09	0.1	279.00	2	278.50	280.00	-1.9	1,892	-0.10%
2020/01/08	2	264.50	0.1	266.00	264.00	1.9	1,849	0.10%
2020/01/07	20	273.25	0	0.00	270.50	20	1,829	1.09%
2020/01/03	0	0.00	2	279.00	279.50	-2	1,852	-0.11%
2020/01/02	0	0.00	1	284.50	285.00	-1	1,856	-0.05%
2019/12/31	0	0.00	1	281.00	281.00	-1	1,895	-0.05%
2019/12/27	0	0.00	2	278.50	278.00	-2	1,888	-0.11%
2019/12/26	2	276.25	2	275.00	275.00	0	1,893	0.00%
2019/12/25	1	278.00	0	0.00	278.00	1	1,900	0.05%
2019/12/23	3	283.83	0	0.00	283.50	3	1,888	0.16%
2019/12/20	1	282.50	1	282.00	282.00	0	1,886	0.00%
2019/12/19	0.1	284.00	6	285.75	285.00	-6	1,874	-0.32%
2019/12/18	2	281.00	3.1	280.47	280.00	-1.1	1,852	-0.06%
2019/12/17	0	0.00	1	277.00	277.00	-1	1,838	-0.05%
2019/12/16	2	275.00	2	276.00	276.50	0	1,839	0.00%
2019/12/13	0	0.00	1	273.50	272.50	-1	1,833	-0.05%
2019/12/12	30	269.33	28	269.75	268.00	2	1,805	0.11%
2019/12/11	1	270.50	2	271.25	270.50	-1	1,797	-0.06%
2019/12/06	0.1	269.00	0	0.00	270.50	0.1	1,903	0.00%
2019/12/02	0	0.00	3	265.17	265.00	-3	1,959	-0.15%
2019/11/29	1	259.00	1	260.50	260.50	0	1,918	0.00%
2019/11/26	1	260.50	1	263.00	263.00	0	1,914	0.00%
2019/11/25	2	257.00	0	0.00	256.50	2	1,891	0.11%
2019/11/21	2	252.25	2	253.00	255.00	0	1,903	0.00%
2019/11/19	1	256.00	1	258.50	258.50	0	1,869	0.00%
2019/11/15	1	260.00	1	259.00	259.50	0	1,869	0.00%
2019/11/14	1	263.00	0.1	261.00	260.00	0.9	1,862	0.05%
2019/11/13	1	258.50	1	254.50	264.50	0	1,861	0.00%
2019/11/11	1	267.50	2	267.00	265.00	-1	1,817	-0.06%
2019/11/08	0	264.00	1	264.50	264.00	-1	1,810	-0.05%
2019/11/07	0	0.00	1	263.00	263.50	-1	1,826	-0.05%
2019/11/06	1.3	270.80	0	0.00	270.00	1.3	1,823	0.07%
2019/11/05	0	0.00	2	276.50	275.50	-2	1,847	-0.11%
2019/11/04	2.1	271.08	2	271.50	275.00	0.1	1,870	0.00%
2019/11/01	4	264.75	2.1	264.84	266.50	1.9	1,820	0.10%
2019/10/30	0	0.00	1	264.00	264.00	-1	1,833	-0.05%
2019/10/29	2	264.00	1	266.00	264.00	1	1,834	0.05%
2019/10/28	0	0.00	3.4	267.41	268.50	-3.4	1,825	-0.19%
2019/10/25	1	263.50	0	0.00	264.00	1	1,791	0.06%
2019/10/24	1	259.00	2	258.75	260.00	-1	1,793	-0.06%
2019/10/22	3	263.17	1	262.00	262.00	2	1,799	0.11%
2019/10/16	0	0.00	2	264.50	264.50	-2	1,832	-0.11%
2019/10/15	0	0.00	2	261.25	261.50	-2	1,824	-0.11%
2019/10/09	3	253.67	0	0.00	254.50	3	1,789	0.17%
2019/10/07	2	255.75	0	0.00	258.00	2	1,763	0.11%
2019/10/04	1	270.00	2	269.50	269.00	-1	1,715	-0.06%
2019/10/03	1	264.00	1	265.50	269.00	0	1,724	0.00%
2019/10/02	0	0.00	0	269.50	269.00	0	1,739	0.00%
2019/10/01	0	0.00	2	274.00	271.00	-2	1,735	-0.12%
2019/09/27	0	0.00	1	270.50	270.50	-1	1,731	-0.06%
2019/09/26	3	272.67	0.7	270.00	270.00	2.3	1,740	0.13%
2019/09/24	0	0.00	1	274.50	274.50	-1	1,819	-0.05%
2019/09/23	3	277.67	1	275.00	275.50	2	1,818	0.11%
2019/09/20	0	0.00	0	270.00	270.00	0	1,803	0.00%
2019/09/19	0	0.00	1	269.50	270.50	-1	1,785	-0.06%
2019/09/18	0	0.00	1	276.50	274.00	-1	1,783	-0.06%
2019/09/16	1	273.00	0	0.00	273.50	1	1,800	0.06%
2019/09/12	0	0.00	2	276.75	273.50	-2	1,841	-0.11%
2019/09/11	2	271.75	4.1	273.62	273.50	-2.1	1,854	-0.11%
2019/09/10	0	0.00	4	265.88	265.50	-4	1,783	-0.22%
2019/09/09	1	262.50	1	262.00	262.00	0	1,746	0.00%
2019/09/06	0	0.00	1	267.50	267.00	-1	1,718	-0.06%
2019/09/05	1	263.00	0	0.00	263.00	1	1,691	0.06%
2019/09/03	1	259.00	0	0.00	257.50	1	1,675	0.06%
2019/09/02	1	253.00	3	258.33	259.00	-2	1,685	-0.12%
2019/08/30	1	255.50	1	254.50	254.50	0	1,683	0.00%
2019/08/29	1	252.00	0	0.00	250.50	1	1,708	0.06%
2019/08/28	0	0.00	1	251.50	252.50	-1	1,742	-0.06%
2019/08/26	2	244.25	1	244.50	245.50	1	1,808	0.06%
2019/08/22	1	250.50	2	251.24	250.00	-1	1,792	-0.06%
2019/08/21	1	251.50	1	250.50	250.50	0	1,811	0.00%
2019/08/20	1	253.00	3	253.00	251.50	-2	1,831	-0.11%
2019/08/19	1	249.50	0	0.00	250.00	1	1,844	0.05%
2019/08/16	3	245.67	0	0.00	246.00	3	1,865	0.16%
2019/08/13	0	0.00	1	244.00	245.00	-1	1,905	-0.05%
2019/08/12	1	251.00	0	0.00	252.00	1	1,937	0.05%
2019/08/08	3	248.50	2	250.25	250.50	1	1,991	0.05%
2019/08/07	2	242.00	4	241.38	242.00	-2	2,022	-0.10%
2019/08/06	1	241.00	1	245.00	249.00	0	2,086	0.00%
2019/08/05	2	255.50	0	0.00	252.00	2	2,114	0.09%
2019/08/02	2	266.50	0	0.00	261.50	2	2,153	0.09%
2019/08/01	1	273.50	0	0.00	273.50	1	2,215	0.05%
2019/07/31	1	274.00	0	0.00	280.00	1	2,248	0.04%
2019/07/30	1	277.00	1	278.50	274.50	0	2,353	0.00%
2019/07/29	1	277.00	1	276.50	278.50	0	2,430	0.00%
2019/07/26	2	276.00	0	0.00	276.50	2	2,457	0.08%
2019/07/24	8	282.06	10	282.30	281.50	-2	2,546	-0.08%
2019/07/23	0.1	277.50	6	278.42	278.00	-6	2,555	-0.23%
2019/07/22	0	0.00	5	270.60	271.00	-5	2,532	-0.20%
2019/07/18	2	264.25	0	0.00	262.50	2	2,679	0.07%
2019/07/16	2	269.25	2	271.50	270.00	0	2,805	0.00%
2019/07/15	2	268.00	0	0.00	268.00	2	2,812	0.07%
2019/07/12	2	265.25	0	0.00	263.50	2	2,846	0.07%
2019/07/11	4	268.75	0	0.00	269.50	4	2,875	0.14%
2019/07/09	1	267.00	1	265.00	263.50	0	2,943	0.00%
2019/07/04	1	274.50	0	0.00	276.00	1	3,046	0.03%
2019/07/03	2	274.00	0	0.00	271.50	2	3,118	0.06%
2019/07/02	1	277.00	1	277.00	277.00	0	3,197	0.00%
2019/07/01	1	267.00	2	275.50	277.50	-1	3,255	-0.03%
2019/06/28	1	260.00	1	260.50	260.00	0	3,403	0.00%
2019/06/27	0	0.00	1	261.00	261.00	-1	3,431	-0.03%
2019/06/26	1	255.00	0	0.00	255.50	1	3,473	0.03%
2019/06/21	0	0.00	0.1	264.00	264.00	-0.1	3,590	0.00%
2019/06/20	0.5	261.00	1	261.50	261.50	-0.5	3,595	-0.01%
2019/06/19	0	0.00	1	252.50	254.50	-1	3,595	-0.03%
2019/06/13	1	240.50	0	0.00	239.50	1	3,648	0.03%
2019/06/11	0	0.00	1	240.50	243.50	-1	3,677	-0.03%
2019/06/10	1	234.00	2	237.00	239.00	-1	3,664	-0.03%
2019/06/05	0	0.00	1	236.00	236.00	-1	3,722	-0.03%
2019/06/04	1	232.00	1	231.50	230.00	0	3,762	0.00%
2019/06/03	2	234.00	0	0.00	232.00	2	3,842	0.05%
2019/05/31	0	0.00	2	239.00	238.50	-2	3,802	-0.05%
2019/05/30	2	235.75	0	0.00	234.00	2	3,811	0.05%
2019/05/24	1	238.50	0	0.00	232.50	1	4,057	0.02%
2019/05/23	1	238.00	0	0.00	238.00	1	4,067	0.02%
2019/05/22	5	247.30	5	246.50	245.00	0	4,086	0.00%
2019/05/20	0	0.00	1	245.00	245.00	-1	4,263	-0.02%
2019/05/17	3	243.00	4	245.38	245.00	-1	4,340	-0.02%
2019/05/16	3	245.50	8	243.19	242.00	-5	4,363	-0.11%
2019/05/15	9	246.50	4	248.50	249.00	5	4,322	0.12%
2019/05/14	5	231.90	3	236.33	241.00	2	4,341	0.05%
2019/05/13	0	0.00	2	249.50	241.00	-2	4,263	-0.05%
2019/05/10	0	0.00	6	258.17	260.00	-6	4,283	-0.14%
2019/05/09	9	264.17	0	0.00	258.00	9	4,253	0.21%
2019/05/08	2	272.00	3	272.33	271.50	-1	4,210	-0.02%
2019/05/07	7	273.14	7	275.86	279.00	0	4,261	0.00%
2019/05/06	4	278.00	1	283.50	276.00	3	4,195	0.07%
2019/05/03	5	291.00	0	0.00	291.50	5	4,113	0.12%
2019/04/30	1	294.00	3	287.83	293.50	-2	4,112	-0.05%
2019/04/29	1	296.50	2	295.50	293.50	-1	4,095	-0.02%
2019/04/26	2	292.50	2	293.50	294.00	0	4,106	0.00%
2019/04/24	3	301.33	5	295.40	295.00	-2	4,189	-0.05%
2019/04/23	1	288.00	1	289.50	289.00	0	4,219	0.00%
2019/04/22	1	293.00	2	292.50	294.50	-1	4,190	-0.02%
2019/04/19	0	0.00	1	286.50	287.00	-1	4,144	-0.02%
2019/04/18	1	287.50	4	288.63	283.50	-3	4,195	-0.07%
2019/04/17	0	0.00	3	289.50	289.50	-3	4,238	-0.07%
2019/04/16	0	0.00	2.2	290.35	289.00	-2.2	4,254	-0.05%
2019/04/15	0	0.00	13	289.19	290.00	-13	4,268	-0.30%
2019/04/12	0	0.00	0.1	285.00	285.50	-0.1	4,268	0.00%
2019/04/11	6	286.00	0	0.00	281.50	6	4,296	0.14%
2019/04/10	12	293.38	9	293.00	291.50	3	4,237	0.07%
2019/04/09	5	289.80	3	290.83	292.00	2	4,207	0.05%
2019/04/08	3	294.67	1.1	295.35	294.00	1.9	4,144	0.05%
2019/04/03	4	286.50	3	286.67	285.50	1	4,079	0.02%
2019/04/02	6	275.75	12	277.79	282.00	-6	4,018	-0.15%
2019/04/01	1	263.50	1	264.00	263.00	0	3,823	0.00%
2019/03/29	1	258.00	2	258.78	260.00	-1	3,781	-0.03%
2019/03/27	5	259.20	3	266.17	266.50	2	3,800	0.05%
2019/03/25	2	263.75	0	0.00	263.00	2	3,822	0.05%
2019/03/22	1	273.00	1	273.50	271.00	0	3,822	0.00%
2019/03/21	3	269.17	4	269.00	271.00	-1	3,821	-0.03%
2019/03/19	0	0.00	1	266.00	264.50	-1	3,864	-0.03%
2019/03/18	0	0.00	1	266.00	266.00	-1	3,892	-0.03%
2019/03/15	1	265.50	0	0.00	265.00	1	3,934	0.03%
2019/03/14	2	262.50	3	262.50	262.50	-1	3,979	-0.03%
2019/03/13	2	264.75	2	266.50	264.50	0	4,048	0.00%
2019/03/12	2	265.75	2	266.50	265.50	0	4,128	0.00%
2019/03/11	1	253.50	3	258.17	260.50	-2	4,186	-0.05%
2019/03/08	5	255.00	1	254.50	255.50	4	4,321	0.09%
2019/03/07	7	268.42	2.4	271.92	262.50	4.6	4,298	0.11%
2019/03/06	0	280.00	0	0.00	280.00	0	4,301	0.00%
2019/03/05	1	279.00	0	0.00	279.50	1	4,462	0.02%
2019/03/04	2	283.25	1	284.00	280.50	1	4,478	0.02%
2019/02/27	2	283.00	4	279.75	277.00	-2	4,425	-0.05%
2019/02/26	6	280.83	4	283.13	282.00	2	4,385	0.05%
2019/02/25	0.1	275.50	0.2	275.50	275.50	-0.1	4,366	0.00%
2019/02/22	0	0.00	3	269.67	268.00	-3	4,396	-0.07%
2019/02/21	1	269.00	1	270.00	270.00	0	4,440	0.00%
2019/02/20	8	273.06	7.1	273.21	274.00	0.9	4,522	0.02%
2019/02/19	13	269.88	4	267.50	271.00	9	4,486	0.20%
2019/02/18	1	263.50	3	262.67	263.50	-2	4,410	-0.05%
2019/02/15	1	254.00	5	254.20	252.50	-4	4,340	-0.09%
2019/02/14	1	248.00	0	0.00	247.00	1	4,340	0.02%
2019/02/13	0	0.00	4	251.63	250.00	-4	4,366	-0.09%
2019/02/12	2	253.75	4	253.75	255.00	-2	4,356	-0.05%
2019/02/11	5	251.00	15	252.00	251.50	-10	4,424	-0.23%
2019/01/30	2.1	242.93	2	244.25	242.00	0.1	4,414	0.00%
2019/01/29	6	244.42	11	243.45	243.00	-5	4,481	-0.11%
2019/01/28	2	250.25	2	251.50	249.50	0	4,529	0.00%
2019/01/25	3.1	244.47	3	244.83	243.50	0.1	4,641	0.00%
2019/01/24	1.1	239.05	0	0.00	240.50	1.1	4,741	0.02%
2019/01/23	0	0.00	1	237.50	237.00	-1	4,886	-0.02%
2019/01/22	1	241.00	1	240.50	240.50	0	4,925	0.00%
2019/01/21	1.3	244.27	1	244.00	244.00	0.3	5,000	0.01%
2019/01/18	6	238.92	3	239.83	238.50	3	5,096	0.06%
2019/01/17	0	0.00	1	238.00	236.00	-1	5,127	-0.02%
2019/01/16	11	238.82	14	238.93	237.50	-3	5,144	-0.06%
2019/01/15	9	231.17	12	232.00	235.00	-3	5,097	-0.06%
2019/01/11	11	219.95	3	219.17	220.00	8	5,117	0.16%
2019/01/10	7	216.71	7	217.64	217.00	0	5,140	0.00%
2019/01/09	3	212.33	5	211.10	215.00	-2	5,153	-0.04%
2019/01/08	4	203.38	1	203.00	203.00	3	5,154	0.06%
2019/01/07	1	211.50	1	212.00	209.50	0	5,147	0.00%
2019/01/04	1	204.00	2	207.25	208.50	-1	5,251	-0.02%
2019/01/03	1	217.00	1	209.50	210.00	0	5,335	0.00%
2018/12/27	2	222.00	0	0.00	220.00	2	5,725	0.03%
2018/12/26	0	0.00	1	216.50	216.00	-1	5,917	-0.02%
2018/12/25	0	0.00	1	218.00	221.50	-1	6,060	-0.02%
2018/12/24	1	219.50	1	223.50	223.50	0	6,099	0.00%
2018/12/21	1	222.00	10	221.50	221.00	-9	6,253	-0.14%
2018/12/20	2	226.00	0	0.00	220.50	2	6,295	0.03%
2018/12/19	5	230.50	4	231.50	230.00	1	6,280	0.02%
2018/12/18	0	0.00	2	241.00	238.00	-2	6,318	-0.03%
2018/12/17	0	0.00	1	241.50	241.50	-1	6,455	-0.02%
2018/12/14	2	238.00	0	0.00	236.50	2	6,516	0.03%
2018/12/13	3	241.67	2	241.25	242.00	1	6,557	0.02%
2018/12/12	0	0.00	2	241.01	242.00	-2	6,561	-0.03%
2018/12/11	4	237.13	1	238.50	239.00	3	6,573	0.05%
2018/12/10	0	0.00	1	235.50	236.50	-1	6,634	-0.02%
2018/12/07	8	237.38	6	236.17	234.50	2	6,619	0.03%
2018/12/06	3	237.00	9	241.44	236.00	-6	6,635	-0.09%
2018/12/05	3	250.50	5	248.00	248.50	-2	6,628	-0.03%
2018/12/04	0	0.00	5	259.30	258.00	-5	6,653	-0.08%
2018/12/03	12	256.13	4	257.63	264.00	8	6,709	0.12%
2018/11/30	1	239.50	3	239.67	240.50	-2	6,589	-0.03%
2018/11/29	11	241.64	14	238.57	237.00	-3	6,614	-0.05%
2018/11/28	4	237.38	6	237.08	239.50	-2	6,580	-0.03%
2018/11/27	8	226.06	4.1	225.78	228.00	3.9	6,520	0.06%
2018/11/26	2	221.50	0	222.50	222.50	2	6,528	0.03%
2018/11/23	1	222.00	1	219.50	219.50	0	6,598	0.00%
2018/11/22	6	227.25	4	226.63	221.50	2	6,635	0.03%
2018/11/21	1	225.50	1	227.00	228.00	0	6,660	0.00%
2018/11/20	1	226.50	2	224.50	224.00	-1	6,653	-0.02%
2018/11/19	2	226.25	12	226.17	228.00	-10	6,647	-0.15%
2018/11/16	2	218.00	101	221.15	215.50	-99	6,572	-1.51%	大賣/
2018/11/15	132	218.97	32	219.42	218.50	100	6,624	1.51%	大買/
2018/11/14	2	218.50	0	0.00	216.50	2	6,812	0.03%
2018/11/13	5	211.10	4	212.38	218.50	1	6,826	0.01%
2018/11/12	1	218.00	3	217.50	220.00	-2	6,889	-0.03%
2018/11/09	1	218.00	1	216.00	215.50	0	6,922	0.00%
2018/11/08	13	225.08	8	225.06	219.50	5	6,937	0.07%
2018/11/07	2	222.25	1	222.00	223.00	1	6,983	0.01%
2018/11/06	2	215.25	0	0.00	213.50	2	7,031	0.03%
2018/11/05	4	223.75	4	225.38	222.50	0	7,044	0.00%
2018/11/02	3	228.50	9	229.89	228.50	-6	7,014	-0.09%
2018/11/01	31	210.95	25	211.14	212.50	6	6,845	0.09%
2018/10/31	9	200.78	7	202.42	200.00	2	6,736	0.03%
2018/10/30	4	187.38	6	189.75	193.50	-2	6,681	-0.03%
2018/10/29	9	192.11	4	188.50	191.00	5	6,639	0.08%
2018/10/26	11	187.64	16	188.41	182.00	-5	6,612	-0.08%
2018/10/25	10	190.85	9	192.83	192.00	1	6,511	0.02%
2018/10/24	3	204.50	4	207.13	203.50	-1	6,479	-0.02%
2018/10/23	14	206.50	17	209.21	205.00	-3	6,515	-0.05%
2018/10/22	11	215.23	3	213.67	215.00	8	6,512	0.12%
2018/10/19	5	202.20	8	204.69	213.00	-3	6,499	-0.05%
2018/10/18	4	214.00	6	213.17	209.00	-2	6,468	-0.03%
2018/10/17	6	217.50	7	216.64	215.00	-1	6,460	-0.02%
2018/10/16	14	213.89	11	215.36	211.50	3	6,475	0.05%
2018/10/15	4	206.13	4	206.88	210.00	0	6,516	0.00%
2018/10/12	8	207.81	12.1	207.31	209.00	-4.1	6,574	-0.06%
2018/10/11	14	202.46	29	203.55	201.50	-15	6,524	-0.23%
2018/10/09	12	223.92	15	224.33	223.50	-3	6,596	-0.05%
2018/10/08	18	227.78	16	225.53	224.50	2	6,650	0.03%
2018/10/05	14	229.29	11	230.18	228.00	3	6,680	0.04%
2018/10/04	21	241.88	7	243.64	235.00	14	6,568	0.21%
2018/10/03	15	253.70	10	252.95	252.00	5	6,404	0.08%
2018/10/02	2	265.00	1	263.00	263.00	1	6,329	0.02%
2018/10/01	1	261.50	6	261.33	266.00	-5	6,365	-0.08%
2018/09/28	3	254.50	9	252.50	252.50	-6	6,412	-0.09%
2018/09/27	7	260.14	0	0.00	256.50	7	6,450	0.11%
2018/09/26	4	265.75	4	269.75	265.00	0	6,443	0.00%
2018/09/25	19	270.63	10	273.35	268.50	9	6,436	0.14%
2018/09/21	11	273.77	4	268.00	278.50	7	6,350	0.11%
2018/09/20	6	259.17	8	261.11	259.00	-2	6,231	-0.03%
2018/09/19	5.5	261.64	6	261.57	258.00	-0.5	6,191	-0.01%
2018/09/18	5.1	258.07	11	256.73	256.00	-5.9	6,167	-0.10%
2018/09/17	3	257.33	2	258.75	261.50	1	6,176	0.02%
2018/09/14	14	252.82	4	257.50	259.00	10	6,176	0.16%
2018/09/13	2	246.25	5	245.80	242.50	-3	6,126	-0.05%
2018/09/12	3	248.67	3	244.67	241.00	0	6,130	0.00%
2018/09/11	6	255.83	1	251.00	255.00	5	6,118	0.08%
2018/09/10	2	251.25	5	251.80	251.00	-3	6,099	-0.05%
2018/09/07	9	267.61	6	266.17	261.00	3	6,100	0.05%
2018/09/06	2	270.75	2	276.25	277.50	0	6,046	0.00%
2018/09/05	72	279.65	12	278.88	276.00	60	6,099	0.98%
2018/09/04	32	276.61	97	275.45	279.50	-65	6,059	-1.07%
2018/09/03	3	272.50	3	280.50	268.00	0	6,035	0.00%
2018/08/31	3.1	275.42	0	0.00	277.00	3.1	5,981	0.05%
2018/08/30	3	279.83	7	282.14	279.50	-4	6,021	-0.07%
2018/08/29	11	275.82	1	279.50	275.50	10	5,995	0.17%
2018/08/28	0	0.00	12	276.21	275.00	-12	5,950	-0.20%
2018/08/27	5	268.20	2	268.00	270.00	3	5,867	0.05%
2018/08/24	2	264.00	1	262.00	261.50	1	5,838	0.02%
2018/08/23	10	270.75	7	271.64	271.00	3	5,811	0.05%
2018/08/22	8	275.00	6	275.75	275.00	2	5,815	0.03%
2018/08/21	11	281.77	4	281.00	281.00	7	5,744	0.12%
2018/08/20	7	266.57	6	263.08	267.50	1	5,536	0.02%
2018/08/17	5.1	269.93	1	266.00	264.00	4.1	5,531	0.07%
2018/08/15	7	262.07	2	262.00	258.00	5	5,364	0.09%
2018/08/14	2	258.50	3	265.00	266.00	-1	5,329	-0.02%
2018/08/13	2	271.00	2	271.75	267.00	0	5,230	0.00%
2018/08/10	2	295.50	10	283.95	283.00	-8	5,136	-0.16%
2018/08/09	4	289.25	3	286.83	290.00	1	5,076	0.02%
2018/08/08	1	300.50	5	297.40	293.50	-4	5,081	-0.08%
2018/08/07	28	293.59	1	295.50	294.50	27	5,145	0.52%
2018/08/06	1	291.00	2	292.00	292.00	-1	5,175	-0.02%
2018/08/02	2	302.50	4	301.75	300.00	-2	5,218	-0.04%
2018/08/01	2	301.00	7	307.14	311.00	-5	5,224	-0.10%
2018/07/31	2	307.75	2	309.25	299.00	0	5,235	0.00%
2018/07/30	2	311.25	4	312.38	307.50	-2	5,286	-0.04%
2018/07/27	16	305.47	4	305.13	306.00	12	5,348	0.22%
2018/07/26	4	301.75	0	0.00	297.50	4	5,366	0.07%
2018/07/25	3	304.67	1	301.50	299.50	2	5,418	0.04%
2018/07/23	1	289.00	1	291.00	290.50	0	5,392	0.00%
2018/07/20	4	310.38	2	311.50	310.50	2	5,372	0.04%
2018/07/19	2	301.50	0	0.00	300.00	2	5,344	0.04%
2018/07/18	4	312.88	1	304.50	304.50	3	5,347	0.06%
2018/07/17	12	320.83	9	316.56	312.00	3	5,320	0.06%
2018/07/16	14	356.25	13	361.65	344.00	1	5,175	0.02%
2018/07/13	13	339.50	14	349.57	353.00	-1	5,038	-0.02%
2018/07/12	6	326.92	2	326.00	324.50	4	4,909	0.08%
2018/07/11	0	0.00	3	319.50	321.00	-3	4,920	-0.06%
2018/07/10	10	324.60	1	326.00	324.00	9	4,898	0.18%
2018/07/09	4	336.00	2	321.00	321.00	2	4,860	0.04%
2018/07/06	3	322.17	3	323.17	339.00	0	4,853	0.00%
2018/07/05	0	0.00	1	322.50	312.00	-1	4,764	-0.02%
2018/07/04	1	340.00	0	0.00	327.00	1	4,804	0.02%
2018/07/03	4	342.50	2	341.50	338.50	2	4,796	0.04%
2018/06/29	1	360.50	0	0.00	360.00	1	4,813	0.02%
2018/06/27	4	369.13	4	367.75	361.00	0	4,748	0.00%
2018/06/26	3	359.50	2	363.25	369.50	1	4,713	0.02%
2018/06/25	2	355.00	6	359.33	368.00	-4	4,677	-0.09%
2018/06/22	3	344.50	1	340.00	340.00	2	4,651	0.04%
2018/06/21	1	360.90	0	0.00	355.50	1	4,741	0.02%
2018/06/20	2	361.00	2	363.25	361.00	0	4,744	0.00%
2018/06/19	4	371.13	1	372.00	369.00	3	4,695	0.06%
2018/06/15	6	375.92	3	379.17	375.00	3	4,663	0.06%
2018/06/14	5	377.30	5	376.50	370.50	0	4,547	0.00%
2018/06/13	6	395.17	2	389.00	389.00	4	4,451	0.09%
2018/06/12	3	408.33	0	0.00	408.00	3	4,343	0.07%
2018/06/11	3	407.33	3	410.83	412.50	0	4,307	0.00%
2018/06/08	2	422.00	1	417.00	417.00	1	4,245	0.02%
2018/06/07	6	443.25	1	442.00	428.50	5	4,187	0.12%
2018/06/06	1	440.50	1	448.50	445.00	0	4,099	0.00%
2018/06/05	1	440.00	0	0.00	438.00	1	4,043	0.02%
2018/06/04	1	445.00	2	452.50	444.00	-1	4,074	-0.02%
2018/06/01	0	0.00	1	436.00	443.00	-1	4,072	-0.02%
2018/05/31	5	426.20	1	418.00	425.00	4	4,052	0.10%
2018/05/30	5	427.50	2	421.50	421.50	3	4,032	0.07%
2018/05/29	4	450.00	2	450.00	437.50	2	3,993	0.05%
2018/05/28	1	445.00	2	449.75	444.00	-1	3,960	-0.03%
2018/05/25	1	442.00	0	0.00	441.00	1	3,981	0.03%
2018/05/24	4	448.63	0	0.00	447.50	4	3,987	0.10%
2018/05/23	1	448.50	0	0.00	456.00	1	3,976	0.03%
2018/05/22	2	462.25	0	0.00	454.00	2	3,965	0.05%
2018/05/17	6	455.92	2	456.75	457.50	4	3,936	0.10%
2018/05/16	7	463.64	3	462.17	456.50	4	3,920	0.10%
2018/05/15	5	493.80	10	498.65	470.00	-5	3,916	-0.13%
2018/05/14	3	498.33	1	497.50	498.00	2	3,909	0.05%
2018/05/11	7	480.57	5	480.20	480.00	2	3,878	0.05%
2018/05/09	3	441.33	1	445.00	447.50	2	3,757	0.05%
2018/05/08	3	432.67	11	434.82	426.00	-8	3,708	-0.22%
2018/05/07	6	413.75	10	425.15	433.00	-4	3,691	-0.11%
2018/05/04	10	391.50	10	390.30	394.00	0	3,595	0.00%
2018/05/03	11	415.09	1	420.00	410.50	10	3,518	0.28%
2018/05/02	1	416.00	4	434.38	412.50	-3	3,477	-0.09%
2018/04/30	4	443.25	2	443.25	450.00	2	3,402	0.06%
2018/04/27	7	425.57	7	426.43	425.50	0	3,464	0.00%
2018/04/26	4	433.38	4	435.63	416.50	0	3,444	0.00%
2018/04/25	2	442.00	0.2	432.50	432.50	1.8	3,379	0.05%
2018/04/24	2	446.25	3	456.83	443.00	-1	3,299	-0.03%
2018/04/23	4	487.44	0	0.00	474.50	4	3,196	0.13%
2018/04/20	0	0.00	3	524.00	504.00	-3	3,139	-0.10%
2018/04/19	4	519.50	0	0.00	521.00	4	3,083	0.13%
2018/04/17	3	518.00	3	517.95	514.00	0	3,026	0.00%
2018/04/16	2	502.50	0	0.00	501.00	2	2,968	0.07%
2018/04/13	1	503.00	2	502.50	505.00	-1	3,036	-0.03%
2018/04/12	13	495.15	13	497.31	493.00	0	3,008	0.00%
2018/04/10	3	470.00	18	480.08	480.00	-15	2,991	-0.50%
2018/04/09	1	443.00	30	445.97	444.00	-29	2,863	-1.01%
2018/04/03	33	446.14	4	439.13	453.00	29	2,796	1.04%
2018/03/29	0	0.00	2	417.25	415.00	-2	2,700	-0.07%
2018/03/27	6	415.50	56	419.88	413.00	-50	2,667	-1.87%
2018/03/26	60	413.60	15.2	406.37	412.00	44.8	2,657	1.69%
2018/03/23	1	381.00	1	381.50	387.00	0	2,517	0.00%
2018/03/22	1	393.00	1	397.00	385.00	0	2,479	0.00%
2018/03/20	0	0.00	2	384.25	384.50	-2	2,453	-0.08%
2018/03/19	3	390.17	0	0.00	387.50	3	2,474	0.12%
2018/03/14	4	388.00	0	0.00	390.00	4	2,526	0.16%
2018/03/09	0	0.00	5	388.50	387.50	-5	2,660	-0.19%
2018/03/08	0	0.00	3	392.83	392.50	-3	2,686	-0.11%
2018/03/07	3	385.67	1	385.50	386.00	2	2,653	0.08%
2018/03/06	5	373.00	0	0.00	378.00	5	2,672	0.19%
2018/03/05	0	0.00	2	373.00	368.50	-2	2,696	-0.07%
2018/03/02	0	0.00	1	371.50	371.00	-1	2,740	-0.04%
2018/03/01	2	378.00	0	0.00	378.50	2	2,798	0.07%
2018/02/27	5	384.30	0	0.00	375.00	5	2,794	0.18%
2018/02/26	1	384.00	1	385.00	385.00	0	2,835	0.00%
2018/02/23	3.1	374.57	1	370.50	370.50	2.1	2,790	0.07%
2018/02/22	1	365.00	0	0.00	373.50	1	2,825	0.04%
2018/02/21	3	368.00	0	0.00	369.50	3	2,865	0.10%
2018/02/12	0	0.00	1	358.50	358.50	-1	2,838	-0.04%
2018/02/09	1	353.00	2	341.00	354.00	-1	2,852	-0.04%
2018/02/08	1	365.00	0	0.00	359.50	1	2,831	0.04%
2018/02/07	1	371.00	1	374.50	365.00	0	2,833	0.00%
2018/02/06	0	0.00	13	367.00	348.00	-13	2,813	-0.46%
2018/02/01	1	378.00	0	0.00	373.00	1	2,902	0.03%
2018/01/31	0	0.00	1	378.00	377.50	-1	3,050	-0.03%
2018/01/30	0	0.00	2	378.75	375.50	-2	3,080	-0.06%
2018/01/29	0	0.00	2	370.00	368.00	-2	3,149	-0.06%
2018/01/26	4	374.13	0	0.00	373.50	4	3,147	0.13%
2018/01/24	0	0.00	2.1	365.90	365.00	-2.1	3,088	-0.07%
2018/01/23	1	363.00	30.1	358.17	369.00	-29.1	3,092	-0.94%
2018/01/22	0	0.00	1	350.00	351.50	-1	2,986	-0.03%
2018/01/18	0	0.00	1	342.00	345.00	-1	2,993	-0.03%
2018/01/17	0	0.00	4	339.13	339.00	-4	3,013	-0.13%
2018/01/16	11	345.14	4	347.50	344.00	7	3,019	0.23%
2018/01/15	20	347.85	0	0.00	345.00	20	3,031	0.66%
2018/01/12	3	344.67	0	343.00	344.50	3	3,076	0.10%
2018/01/11	0	0.00	24.6	339.00	340.00	-24.6	3,182	-0.77%
2018/01/10	2	339.00	1	339.00	339.00	1	3,227	0.03%
2018/01/09	1	337.00	9.2	336.30	343.00	-8.2	3,220	-0.25%
2018/01/08	8	333.00	2	340.25	329.00	6	3,141	0.19%
2018/01/05	7	334.07	2	332.75	335.50	5	3,131	0.16%
2018/01/04	0	0.00	4	331.88	335.00	-4	3,124	-0.13%
2018/01/02	0	0.00	2	319.50	320.00	-2	3,140	-0.06%