上銀 (2049)-凱基-城中券商分點個股進出

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
235.0
漲跌
▲5.0
漲幅
+2.17%
成交量
1,468張
產業
上市電機機械類股▲1.52%
947人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/11/22	1	237.50	1	236.00	235.00	0	3,065	0.00%
2024/11/20	1	230.50	1	229.00	229.00	0	3,063	0.00%
2024/11/18	2	226.50	2	226.75	226.00	0	3,088	0.00%
2024/11/15	1	234.50	1	232.00	234.50	0	3,062	0.00%
2024/11/14	2	232.00	0	0.00	231.00	2	3,051	0.07%
2024/11/13	4.1	227.26	4	236.63	238.00	0.1	3,036	0.00%
2024/11/12	0.1	247.50	2	249.00	246.50	-2	2,928	-0.07%
2024/11/11	0	0.00	1	252.50	252.00	-1	2,888	-0.03%
2024/11/08	1	254.00	1	251.50	253.50	0	2,905	0.00%
2024/11/07	3	251.50	9.1	254.67	253.50	-6.1	2,884	-0.21%
2024/11/06	1	243.50	1	243.50	242.50	0	2,768	0.00%
2024/11/05	1.1	240.98	0	0.00	242.50	1.1	2,766	0.04%
2024/10/29	0	235.50	0	0.00	235.00	0	2,823	0.00%
2024/10/28	2	240.00	2	241.00	236.50	0	2,805	0.00%
2024/10/25	1	232.50	4	236.75	237.00	-3	2,774	-0.11%
2024/10/24	3	235.33	1	233.00	233.00	2	2,792	0.07%
2024/10/23	2.1	242.98	0	0.00	239.00	2.1	2,774	0.07%
2024/10/22	0	0.00	1.1	242.05	243.00	-1.1	2,737	-0.04%
2024/10/21	3	243.67	4	250.00	244.00	-1	2,725	-0.04%
2024/10/18	4.1	241.49	5	248.90	241.50	-1	2,680	-0.04%
2024/10/17	5	254.80	4	248.75	249.00	1	2,559	0.04%
2024/10/16	0	0.00	1	251.50	247.50	-1	2,368	-0.04%
2024/10/15	5	252.40	10.5	247.62	251.00	-5.5	2,299	-0.24%
2024/10/14	2.1	231.31	1.1	232.75	235.00	1	2,072	0.05%
2024/10/11	1	230.00	18.1	230.90	236.50	-17.1	2,027	-0.84%
2024/10/09	0	0.00	1	218.00	218.50	-1	1,917	-0.05%
2024/10/07	3	219.50	3	219.84	219.00	0	1,989	0.00%
2024/10/04	1.1	216.55	1	214.50	216.50	0.1	1,979	0.00%
2024/09/30	1.1	214.14	0	0.00	214.00	1.1	1,988	0.05%
2024/09/27	1.2	220.65	2	218.00	220.50	-0.8	1,965	-0.04%
2024/09/25	0	0.00	2	213.50	216.00	-2	1,881	-0.11%
2024/09/20	0	0.00	0.2	211.50	205.00	-0.2	1,834	-0.01%
2024/09/19	0.2	210.00	4	211.00	212.00	-3.8	1,806	-0.21%
2024/09/13	1	202.50	0	0.00	203.50	1	1,821	0.05%
2024/09/10	1.1	194.27	2	193.50	195.00	-0.9	1,881	-0.05%
2024/09/09	1	194.51	2	195.00	195.00	-1	1,907	-0.05%
2024/09/06	2	200.00	0	0.00	200.00	2	1,918	0.10%
2024/09/04	1.2	203.60	2.1	199.55	199.50	-0.9	1,971	-0.04%
2024/09/03	2.1	213.94	2	213.75	210.50	0.1	1,972	0.00%
2024/09/02	0.1	213.50	2	211.50	211.00	-1.9	2,000	-0.09%
2024/08/30	5	213.00	6	212.42	216.00	-1	2,006	-0.05%
2024/08/29	2	210.50	0.1	211.50	211.00	1.9	2,024	0.09%
2024/08/28	1	213.00	6	216.33	211.00	-5	2,034	-0.25%
2024/08/27	5	211.50	0	0.00	212.50	5	2,022	0.25%
2024/08/22	2	210.75	1	210.00	210.00	1	2,059	0.05%
2024/08/20	1	205.00	2	209.75	208.50	-1	2,054	-0.05%
2024/08/19	1	202.50	0	0.00	205.50	1	2,051	0.05%
2024/08/15	1	199.00	0	0.00	201.00	1	2,042	0.05%
2024/08/12	0	0.00	2	204.00	201.00	-2	2,002	-0.10%
2024/08/09	0	0.00	4	201.75	198.50	-4	1,984	-0.20%
2024/08/08	2	195.00	0	0.00	195.00	2	1,984	0.10%
2024/08/07	2.1	197.86	0	0.00	198.00	2.1	2,058	0.10%
2024/08/06	3	199.17	7.1	187.11	190.50	-4.1	2,066	-0.20%
2024/08/05	5	192.90	3	195.83	193.00	2	2,041	0.10%
2024/08/02	15	204.33	13	205.96	203.50	2	2,006	0.10%
2024/08/01	1	210.50	4	206.88	211.00	-3	1,999	-0.15%
2024/07/31	7	201.29	5	200.50	200.50	2	1,978	0.10%
2024/07/30	5	202.70	3	198.83	202.50	2	1,978	0.10%
2024/07/29	15	199.90	15	203.93	199.50	0	1,980	0.00%
2024/07/26	7.1	204.95	6	204.00	205.00	1.1	1,956	0.06%
2024/07/23	4	210.00	3	209.67	209.50	1	1,964	0.05%
2024/07/22	13	208.35	10	208.75	208.00	3	1,964	0.15%
2024/07/19	12	213.21	14	215.68	212.50	-2	1,972	-0.10%
2024/07/18	6	217.67	8	216.13	217.00	-2	2,001	-0.10%
2024/07/17	15.1	217.94	17	218.53	217.00	-2	2,019	-0.10%
2024/07/16	15.1	218.60	17	221.89	217.00	-2	2,029	-0.10%
2024/07/15	10	224.20	12	226.08	224.00	-2	2,082	-0.10%
2024/07/12	7.1	225.59	6	226.25	225.00	1.1	2,093	0.05%
2024/07/11	11	225.50	1	224.50	224.00	10	2,103	0.48%
2024/07/10	10	220.54	17.1	225.05	227.00	-7.1	2,079	-0.34%
2024/07/09	2	214.50	0	0.00	211.50	2	2,001	0.10%
2024/07/08	3	217.67	0	0.00	215.00	3	2,001	0.15%
2024/07/05	3	216.17	7.7	214.93	217.00	-4.7	2,001	-0.23%
2024/07/04	5	209.00	4	208.00	209.50	1	1,974	0.05%
2024/07/03	2	206.50	2	207.00	206.50	0	2,014	0.00%
2024/07/02	12.1	207.54	13	206.81	207.50	-0.9	2,048	-0.04%
2024/07/01	1	208.00	2	210.50	208.00	-1	2,090	-0.05%
2024/06/28	1	212.50	3	213.67	213.00	-2	2,129	-0.09%
2024/06/27	2	207.50	2	207.00	207.50	0	2,195	0.00%
2024/06/26	3	208.33	3	209.50	208.00	0	2,257	0.00%
2024/06/25	8	207.19	8	206.44	207.00	0	2,464	0.00%
2024/06/24	0	0.00	2	208.50	208.50	-2	2,693	-0.07%
2024/06/21	0.1	209.00	1	208.00	209.50	-0.9	2,922	-0.03%
2024/06/20	2	206.00	0	0.00	209.50	2	3,055	0.07%
2024/06/19	1.1	206.05	1	207.00	205.00	0.1	3,077	0.00%
2024/06/18	2	211.00	0	0.00	209.00	2	3,102	0.06%
2024/06/17	6	209.92	0	0.00	210.50	6	3,141	0.19%
2024/06/14	2	207.50	0	0.00	208.00	2	3,165	0.06%
2024/06/13	6	209.00	0	0.00	209.50	6	3,150	0.19%
2024/06/11	32.2	207.90	0	0.00	207.00	32.2	3,124	1.03%
2024/06/07	0.1	214.50	5	215.50	214.00	-4.9	3,081	-0.16%
2024/06/06	2.2	216.09	1	216.50	216.00	1.2	3,055	0.04%
2024/06/05	3	220.33	2	223.50	222.00	1	3,028	0.03%
2024/06/04	1	220.50	1	220.50	219.50	0	3,039	0.00%
2024/06/03	0	0.00	2	228.50	224.50	-2	3,036	-0.07%
2024/05/30	0	0.00	1.1	222.18	222.00	-1.1	3,040	-0.04%
2024/05/29	1	229.00	0	0.00	226.50	1	3,035	0.03%
2024/05/27	0	0.00	2	230.25	230.00	-2	3,124	-0.06%
2024/05/24	2.1	225.29	3	226.00	225.00	-0.9	3,146	-0.03%
2024/05/23	2	231.75	0	0.00	230.00	2	3,141	0.06%
2024/05/22	2	234.00	1	237.50	236.50	1	3,164	0.03%
2024/05/21	0.1	234.80	0	0.00	231.50	0.1	3,183	0.00%
2024/05/20	0	0.00	0.1	238.00	236.00	-0.1	3,248	0.00%
2024/05/16	2	235.75	0	0.00	237.00	2	3,467	0.06%
2024/05/15	1	231.50	1	233.50	231.50	0	3,474	0.00%
2024/05/14	2	238.00	0	0.00	233.00	2	3,461	0.06%
2024/05/13	1.7	224.65	1	229.00	235.00	0.7	3,439	0.02%
2024/05/10	1.2	236.58	0	0.00	237.00	1.2	3,358	0.04%
2024/05/07	0	0.00	2	234.75	236.50	-2	3,309	-0.06%
2024/05/03	0.1	234.00	0	0.00	229.50	0.1	3,285	0.00%
2024/05/02	0	0.00	3	228.50	229.50	-3	3,278	-0.09%
2024/04/30	2	232.25	1	234.00	231.50	1	3,271	0.03%
2024/04/29	4	230.01	0	0.00	233.00	4	3,272	0.12%
2024/04/26	0	0.00	1	234.50	234.00	-1	3,251	-0.03%
2024/04/25	2	233.50	0.2	233.00	230.50	1.8	3,249	0.06%
2024/04/24	42	238.31	44.8	237.08	240.00	-2.8	3,229	-0.09%
2024/04/23	1	233.50	0	0.00	238.00	1	3,203	0.03%
2024/04/19	5	226.20	1	225.00	228.50	4	3,153	0.13%
2024/04/18	2	235.75	0.2	239.50	239.50	1.8	3,071	0.06%
2024/04/17	1	237.50	0	0.00	234.00	1	3,037	0.03%
2024/04/12	3	254.00	0	0.00	253.00	3	2,947	0.10%
2024/04/11	1.3	258.85	0	0.00	254.50	1.3	2,938	0.04%
2024/04/10	4	263.25	1	266.00	262.00	3	2,919	0.10%
2024/04/09	2.5	259.60	0	0.00	261.00	2.5	2,896	0.09%
2024/04/08	0	264.50	0.4	267.00	263.50	-0.4	2,845	-0.01%
2024/04/03	2.2	269.46	1	269.01	269.50	1.2	2,811	0.04%
2024/04/02	1	275.50	1	277.00	275.50	0	2,763	0.00%
2024/04/01	3.1	275.61	2	281.50	275.00	1.1	2,716	0.04%
2024/03/29	2.1	273.51	9	273.50	275.50	-6.9	2,630	-0.26%
2024/03/28	10.2	285.17	4	282.75	279.00	6.2	2,585	0.24%
2024/03/27	9	272.78	295.3	267.55	284.00	-286.3	2,397	-11.94%	大賣/鉅額交易
2024/03/26	6.7	272.45	6	269.33	258.50	0.7	2,190	0.03%
2024/03/25	279.2	272.46	22.6	268.45	272.50	256.6	1,981	12.95%	大買/鉅額交易
2024/03/22	0.2	248.00	1	248.00	248.00	-0.8	1,826	-0.04%
2024/03/21	1.6	254.23	4	255.63	251.00	-2.4	1,796	-0.13%
2024/03/20	2.1	251.79	2.5	252.00	248.50	-0.4	1,776	-0.02%
2024/03/19	0.1	248.00	1.3	241.83	244.50	-1.2	1,728	-0.07%
2024/03/18	1	243.50	1	246.00	243.50	0	1,694	0.00%
2024/03/14	0	0.00	1	240.50	240.50	-1	1,680	-0.06%
2024/03/12	1.1	241.45	0	0.00	241.00	1.1	1,686	0.07%
2024/03/11	2	241.00	3	239.67	241.00	-1	1,693	-0.06%
2024/03/08	0.1	241.50	2	237.75	237.50	-1.9	1,685	-0.11%
2024/03/07	4.2	235.62	3	234.17	235.00	1.2	1,653	0.07%
2024/03/06	0.5	232.00	0	0.00	231.00	0.5	1,626	0.03%
2024/03/05	1	234.00	1	235.50	235.00	0	1,631	0.00%
2024/03/01	0	0.00	3	238.00	238.00	-3	1,619	-0.19%
2024/02/29	2	243.00	0	0.00	240.00	2	1,605	0.12%
2024/02/27	0	0.00	6	256.92	254.50	-6	1,592	-0.38%
2024/02/26	0	0.00	5	255.00	252.50	-5	1,623	-0.31%
2024/02/23	2	261.25	12	259.08	255.00	-10	1,610	-0.62%
2024/02/22	2	258.00	3	260.50	257.50	-1	1,578	-0.06%
2024/02/21	3	257.50	2	260.00	258.00	1	1,555	0.06%
2024/02/20	1.1	261.29	3	261.66	256.50	-1.9	1,486	-0.13%
2024/02/19	0	0.00	5	249.40	243.00	-5	1,347	-0.37%
2024/02/16	0	0.00	3	224.50	231.00	-3	1,267	-0.24%
2024/02/15	1	219.00	0	0.00	219.00	1	1,243	0.08%
2024/01/29	1	216.00	0	0.00	220.00	1	1,248	0.08%
2024/01/23	0	0.00	3	220.17	219.50	-3	1,227	-0.24%
2024/01/22	0	0.00	0	223.00	220.00	0	1,218	0.00%
2024/01/16	2	218.50	0	0.00	218.00	2	1,171	0.17%
2024/01/10	0	0.00	67	225.43	226.00	-67	1,141	-5.87%
2024/01/05	0	0.00	17	227.00	226.50	-17	1,134	-1.50%
2024/01/04	0	0.00	17	226.00	224.00	-17	1,137	-1.49%
2024/01/03	0	0.00	2	231.50	231.00	-2	1,130	-0.18%
2024/01/02	0	0.00	10	234.65	235.00	-10	1,117	-0.90%
2023/12/29	0	0.00	0.1	234.50	235.00	-0.1	1,111	-0.01%
2023/12/27	0.1	237.00	1	237.00	237.50	-0.9	1,113	-0.08%
2023/12/26	0	0.00	0	235.50	236.00	0	1,113	0.00%
2023/12/22	0	0.00	0	234.00	233.50	0	1,099	0.00%
2023/12/21	0	0.00	0	232.00	232.00	0	1,077	0.00%
2023/12/19	1	222.00	0	0.00	222.00	1	1,029	0.10%
2023/12/18	2	224.00	0	0.00	224.00	2	1,029	0.19%
2023/12/15	1	227.00	2	227.00	229.00	-1	1,028	-0.10%
2023/12/14	0	0.00	0.2	225.18	225.50	-0.2	991	-0.02%
2023/12/13	1	220.50	30	220.00	221.00	-29	980	-2.96%
2023/12/12	0	0.00	44	222.84	220.50	-44	998	-4.41%
2023/12/11	1	223.00	0	0.00	224.50	1	1,000	0.10%
2023/12/07	2	220.00	0	0.00	219.00	2	999	0.20%
2023/12/06	1	222.50	0	0.00	223.00	1	980	0.10%
2023/12/05	0	0.00	1	227.50	227.00	-1	962	-0.10%
2023/12/01	1	228.50	0	0.00	227.50	1	967	0.10%
2023/11/29	0	0.00	0	230.50	230.50	0	956	0.00%
2023/11/27	6	227.42	4	230.50	226.50	2	942	0.21%
2023/11/24	0	0.00	3	231.16	232.00	-3	921	-0.33%
2023/11/22	1.1	214.93	0	0.00	215.00	1.1	787	0.14%
2023/11/21	3	213.00	0	0.00	213.00	3	781	0.38%
2023/11/17	1	209.50	0	0.00	210.50	1	777	0.13%
2023/11/13	2	210.00	1	209.00	211.00	1	762	0.13%
2023/11/08	1	207.00	0	207.50	205.50	1	813	0.12%
2023/11/06	0	0.00	1	204.50	206.00	-1	854	-0.12%
2023/11/02	0	0.00	1	198.50	196.00	-1	858	-0.12%
2023/10/31	1	197.00	0	0.00	195.50	1	908	0.11%
2023/10/18	0	0.00	0	206.50	207.00	0	1,018	0.00%
2023/10/13	0	0.00	1	208.00	209.00	-1	1,080	-0.09%
2023/10/12	1	201.50	1	205.00	204.50	0	1,095	0.00%
2023/09/28	0.2	205.50	0	0.00	203.50	0.2	1,193	0.02%
2023/09/12	0	0.00	1	203.00	202.00	-1	1,339	-0.07%
2023/09/11	1	198.50	1	199.00	199.00	0	1,406	0.00%
2023/09/06	0.2	202.50	1	204.50	202.50	-0.9	1,429	-0.06%
2023/09/05	1	205.50	4	203.88	205.50	-3	1,432	-0.21%
2023/09/01	2	202.00	1	202.00	202.00	1	1,418	0.07%
2023/08/25	0	0.00	6	197.75	195.50	-6	1,444	-0.42%
2023/08/14	1.2	189.17	0	0.00	190.00	1.2	1,454	0.08%
2023/08/11	0.2	196.50	0	0.00	196.00	0.2	1,430	0.01%
2023/08/09	0	0.00	1	202.00	204.50	-1	1,399	-0.07%
2023/08/04	1	209.00	0	0.00	208.50	1	1,418	0.07%
2023/07/31	1.1	212.50	0	0.00	211.00	1.1	1,381	0.08%
2023/07/28	2	215.50	0	0.00	215.50	2	1,367	0.15%
2023/07/27	0	0.00	2	218.25	219.00	-2	1,382	-0.14%
2023/07/26	2	212.00	0	0.00	211.00	2	1,372	0.15%
2023/07/24	0.2	215.00	1	213.50	212.50	-0.8	1,373	-0.06%
2023/07/21	1	216.00	0	0.00	216.00	1	1,374	0.07%
2023/07/19	0.1	215.00	0	0.00	214.50	0.1	1,404	0.01%
2023/07/18	2.1	216.47	0	0.00	215.50	2.1	1,417	0.15%
2023/07/17	3.1	217.53	2	219.00	218.00	1.1	1,416	0.07%
2023/07/14	0	0.00	1	221.00	221.00	-1	1,398	-0.07%
2023/07/13	0	0.00	1	222.50	221.00	-1	1,405	-0.07%
2023/07/11	0	0.00	2	221.50	220.50	-2	1,422	-0.14%
2023/07/10	1	215.00	0	0.00	217.00	1	1,431	0.07%
2023/07/07	3	214.50	0	0.00	214.00	3	1,441	0.21%
2023/07/06	1	225.00	0	0.00	221.00	1	1,455	0.07%
2023/07/05	7	230.57	0	0.00	230.00	7	1,435	0.49%
2023/07/03	3	235.67	0	0.00	238.00	3	1,438	0.21%
2023/06/26	5	247.90	2	248.50	246.50	3	1,486	0.20%
2023/06/21	0	0.00	2	248.50	249.50	-2	1,477	-0.14%
2023/06/20	2	243.50	2	245.00	243.50	0	1,485	0.00%
2023/06/19	0	0.00	1	251.00	245.00	-1	1,498	-0.07%
2023/06/16	1	246.50	0	0.00	250.00	1	1,508	0.07%
2023/06/15	3	239.83	3	248.50	251.00	0	1,459	0.00%
2023/06/13	0	0.00	1	237.50	236.50	-1	1,488	-0.07%
2023/06/12	1	231.00	1	237.50	236.00	0	1,528	0.00%
2023/06/09	1	232.50	0	0.00	232.00	1	1,535	0.07%
2023/06/08	2	234.50	0	0.00	233.00	2	1,567	0.13%
2023/06/05	0	0.00	0.2	236.50	238.00	-0.2	1,741	-0.01%
2023/06/02	4	234.00	0	0.00	234.00	4	1,889	0.21%
2023/05/25	0	0.00	9	234.50	234.50	-9	2,151	-0.42%
2023/05/23	0	0.00	1	240.00	240.00	-1	2,339	-0.04%
2023/05/22	0	0.00	2	242.50	241.00	-2	2,365	-0.08%
2023/05/17	0	0.00	1	236.00	237.50	-1	2,450	-0.04%
2023/05/16	1	233.00	0	0.00	234.50	1	2,506	0.04%
2023/05/15	0	0.00	3	230.33	230.50	-3	2,555	-0.12%
2023/05/12	1	232.00	0	0.00	228.00	1	2,622	0.04%
2023/05/11	1	232.00	0	0.00	232.00	1	2,656	0.04%
2023/05/03	0	0.00	5	229.00	229.50	-5	2,972	-0.17%
2023/05/02	0	0.00	0.4	236.38	235.00	-0.4	3,091	-0.01%
2023/04/28	0	0.00	1	234.00	235.00	-1	3,199	-0.03%
2023/04/27	3	229.50	1	231.00	230.50	2	3,244	0.06%
2023/04/26	1	229.50	0	0.00	231.00	1	3,257	0.03%
2023/04/25	0	0.00	25	230.50	229.50	-25	3,247	-0.77%
2023/04/24	2	236.50	0	0.00	236.00	2	3,224	0.06%
2023/04/21	1	244.00	1	240.50	238.00	0	3,216	0.00%
2023/04/20	1	245.00	1	245.00	244.00	0	3,196	0.00%
2023/04/19	0	0.00	0.1	253.00	251.50	-0.1	3,212	0.00%
2023/04/18	0	0.00	1	254.00	255.00	-1	3,208	-0.03%
2023/04/14	3	262.83	0.1	262.50	262.00	2.9	3,188	0.09%
2023/04/13	0	0.00	1	261.50	261.00	-1	3,175	-0.03%
2023/04/12	1	261.00	0	0.00	261.50	1	3,166	0.03%
2023/04/11	0	0.00	2	259.00	260.50	-2	3,146	-0.06%
2023/04/10	1	254.00	11	252.18	254.00	-10	3,086	-0.32%
2023/04/07	0	0.00	16.1	251.62	251.00	-16.1	3,062	-0.52%
2023/04/06	8	248.06	1	247.00	244.50	7	3,036	0.23%
2023/03/31	20	248.50	0	0.00	250.50	20	3,011	0.66%
2023/03/29	1	244.00	0	0.00	243.50	1	2,972	0.03%
2023/03/28	5.1	244.01	0	0.00	244.00	5.1	2,955	0.17%
2023/03/27	0	0.00	5	251.00	250.00	-5	2,944	-0.17%
2023/03/23	5	247.00	1	248.00	248.00	4	2,954	0.14%
2023/03/22	2	251.25	0	0.00	251.50	2	2,951	0.07%
2023/03/21	0	0.00	2	254.75	252.50	-2	2,939	-0.07%
2023/03/20	1	254.00	0.6	253.00	253.00	0.4	2,910	0.01%
2023/03/15	0	0.00	10	243.55	248.50	-10	2,824	-0.35%
2023/03/14	0.2	240.00	1	242.00	241.50	-0.8	2,788	-0.03%
2023/03/13	1.2	243.83	1	239.50	244.00	0.2	2,772	0.01%
2023/03/10	13.1	248.26	0	0.00	247.00	13.1	2,745	0.48%
2023/03/09	4.1	255.12	6	256.00	255.00	-1.9	2,758	-0.07%
2023/03/08	6.1	264.51	4	265.63	261.50	2.1	2,725	0.08%
2023/03/07	4.1	265.29	7.1	265.20	263.00	-3	2,627	-0.11%
2023/03/06	0	0.00	1	250.50	249.00	-1	2,480	-0.04%
2023/03/02	3	249.17	0	0.00	249.50	3	2,447	0.12%
2023/03/01	3	247.67	2	250.00	248.00	1	2,420	0.04%
2023/02/24	4	250.75	7	251.57	251.00	-3	2,316	-0.13%
2023/02/22	1.1	247.55	0	0.00	247.00	1.1	2,207	0.05%
2023/02/21	2	247.25	6	250.83	247.50	-4	2,155	-0.19%
2023/02/17	0	0.00	1	229.00	237.50	-1	2,017	-0.05%
2023/02/16	7	233.07	0	0.00	232.00	7	1,997	0.35%
2023/02/15	1	239.00	1	238.50	238.00	0	1,968	0.00%
2023/02/14	1	240.00	1	245.50	241.00	0	1,946	0.00%
2023/02/13	0	0.00	2	239.75	241.50	-2	1,888	-0.11%
2023/02/10	8.6	240.75	3	245.17	237.00	5.6	1,844	0.30%
2023/02/09	1	247.50	1	243.50	246.00	0	1,784	0.00%
2023/02/08	8.5	246.47	3.4	249.56	246.50	5.1	1,736	0.30%
2023/02/07	5	231.00	5	230.30	232.00	0	1,613	0.00%
2023/02/06	1	226.50	1	230.00	230.00	0	1,575	0.00%
2023/02/02	1	232.00	7	229.79	231.50	-6	1,524	-0.39%
2023/02/01	5	224.90	4	225.38	225.00	1	1,452	0.07%
2023/01/31	9	226.72	44.2	224.68	223.00	-35.2	1,400	-2.52%
2023/01/30	35.2	221.50	8	220.19	221.50	27.2	1,263	2.15%
2023/01/17	2	200.25	3	200.33	201.50	-1	1,166	-0.09%
2023/01/16	10	193.50	0	0.00	193.50	10	1,124	0.89%
2023/01/12	0	0.00	2	188.50	188.50	-2	1,151	-0.17%
2023/01/11	4	191.50	6	191.00	191.50	-2	1,172	-0.17%
2023/01/09	23	190.20	1	194.00	192.00	22	1,176	1.87%
2023/01/06	0	0.00	3	186.00	185.50	-3	1,150	-0.26%
2023/01/05	0	0.00	0.1	184.00	182.50	-0.1	1,170	-0.01%
2022/12/30	0	0.00	5	185.00	182.50	-5	1,247	-0.40%
2022/12/29	5	180.00	0	0.00	180.00	5	1,240	0.40%
2022/12/23	10	180.00	0	0.00	180.00	10	1,279	0.78%
2022/12/19	1	186.00	0	0.00	185.00	1	1,361	0.07%
2022/12/14	1	190.50	4	189.00	189.00	-3	1,341	-0.22%
2022/12/08	1	181.50	0	0.00	182.00	1	1,345	0.07%
2022/12/07	2	183.50	6	183.75	184.00	-4	1,362	-0.29%
2022/12/06	4	190.75	0	0.00	189.00	4	1,350	0.30%
2022/12/02	3	194.67	1	191.50	192.00	2	1,360	0.15%
2022/12/01	0	0.00	3	192.17	193.00	-3	1,390	-0.22%
2022/11/30	2	185.25	0	0.00	186.00	2	1,363	0.15%
2022/11/28	1	181.50	0	0.00	183.50	1	1,388	0.07%
2022/11/24	0	0.00	2	185.00	186.50	-2	1,476	-0.14%
2022/11/17	0	0.00	3	182.17	182.00	-3	1,573	-0.19%
2022/11/14	0	0.00	0.2	180.54	183.50	-0.2	1,595	-0.01%
2022/11/10	0	0.00	1	176.50	176.00	-1	1,609	-0.06%
2022/11/09	3	175.00	0	177.00	177.50	3	1,662	0.18%
2022/11/08	2	175.50	0	0.00	172.50	2	1,705	0.12%
2022/11/07	0	0.00	4	173.63	174.00	-4	1,719	-0.23%
2022/11/04	1	173.50	0	0.00	173.50	1	1,774	0.06%
2022/11/03	1	170.50	0	0.00	170.50	1	1,779	0.06%
2022/11/02	1	169.50	0	0.00	169.50	1	1,813	0.06%
2022/10/28	0	163.00	0	0.00	163.00	0	1,876	0.00%
2022/10/27	1	164.00	0	0.00	164.50	1	1,884	0.05%
2022/10/26	1	160.01	0.1	162.00	161.00	0.9	1,902	0.05%
2022/10/25	0.2	159.50	0	0.00	159.50	0.2	1,945	0.01%
2022/10/24	1	164.00	0	0.00	163.00	1	1,975	0.05%
2022/10/18	0	0.00	2	164.50	166.50	-2	2,064	-0.10%
2022/10/14	0.3	163.00	0	0.00	161.00	0.3	2,085	0.01%
2022/10/13	0	158.50	0	0.00	159.00	0	2,105	0.00%
2022/10/12	0.2	161.50	0	0.00	162.00	0.2	2,095	0.01%
2022/10/11	8	161.75	0	0.00	161.00	8	2,098	0.38%
2022/10/07	0	177.00	0	0.00	176.00	0	2,065	0.00%
2022/10/05	2	181.00	0	0.00	179.00	2	2,128	0.09%
2022/09/29	0	0.00	2	176.50	176.00	-2	2,349	-0.09%
2022/09/28	6.1	173.34	0	0.00	173.50	6.1	2,426	0.25%
2022/09/27	10.2	181.52	0	0.00	181.50	10.2	2,441	0.42%
2022/09/26	10	181.50	0	0.00	179.50	10	2,455	0.41%
2022/09/23	10	188.00	2	188.00	188.50	8	2,484	0.32%
2022/09/22	10	190.00	0	0.00	190.00	10	2,541	0.39%
2022/09/21	11	190.05	0	0.00	189.50	11	2,576	0.43%
2022/09/16	14	195.29	0	0.00	196.00	14	2,780	0.50%
2022/09/15	0	0.00	0	196.00	196.50	0	2,842	0.00%
2022/09/14	11.2	191.63	0	0.00	194.00	11.2	2,925	0.38%
2022/09/12	1	198.50	3	198.50	197.50	-2	3,048	-0.07%
2022/09/07	4	191.38	3	191.00	191.00	1	3,218	0.03%
2022/09/05	0	196.00	0	0.00	195.00	0	3,286	0.00%
2022/09/01	5.4	199.69	2.4	202.33	199.00	3	3,370	0.09%
2022/08/31	0.1	207.50	0	0.00	207.50	0.1	3,420	0.00%
2022/08/30	0	209.00	0	0.00	209.50	0	3,511	0.00%
2022/08/29	1	208.54	0	0.00	208.00	1	3,636	0.03%
2022/08/26	1	217.50	0	0.00	217.00	1	3,711	0.03%
2022/08/25	1	215.99	11.1	215.50	218.00	-10.1	3,904	-0.26%
2022/08/24	4	218.26	2	221.27	216.50	2	4,043	0.05%
2022/08/23	1	213.62	2.1	217.03	217.50	-1.1	4,499	-0.02%
2022/08/19	1	221.00	2	221.25	219.50	-1	4,569	-0.02%
2022/08/18	5.1	218.53	0	0.00	218.50	5.1	4,608	0.11%
2022/08/17	6	218.92	4.1	218.53	221.50	2	4,633	0.04%
2022/08/16	3	216.33	4	218.63	216.00	-1	4,623	-0.02%
2022/08/15	0	0.00	1.2	218.80	217.50	-1.2	4,580	-0.03%
2022/08/12	0	0.00	1.5	209.97	210.50	-1.5	4,545	-0.03%
2022/08/11	1	208.51	0	0.00	209.50	1	4,537	0.02%
2022/08/10	0	211.00	0.2	210.25	210.50	-0.2	4,511	0.00%
2022/08/09	0	209.50	1	209.00	209.00	-1	4,530	-0.02%
2022/08/05	1	209.50	0	0.00	210.00	1	4,542	0.02%
2022/08/04	0	208.50	1	209.00	206.50	-1	4,564	-0.02%
2022/08/01	1	212.50	0	215.00	214.00	1	4,554	0.02%
2022/07/29	5	214.31	6	214.33	215.50	-1	4,514	-0.02%
2022/07/28	1	219.00	2	219.75	219.00	-1	4,472	-0.02%
2022/07/26	3	215.67	1	217.00	214.00	2	4,428	0.05%
2022/07/25	6.1	221.46	17	217.68	218.50	-10.9	4,404	-0.25%
2022/07/22	28	233.23	4.1	234.49	231.00	24	4,303	0.56%
2022/07/20	0.1	227.90	1	233.00	227.00	-1	4,282	-0.02%
2022/07/18	1	229.50	3	228.33	229.50	-2	4,265	-0.05%
2022/07/15	6	219.50	4	221.88	223.00	2	4,244	0.05%
2022/07/14	2	219.75	4	221.75	222.50	-2	4,240	-0.05%
2022/07/13	5	221.20	3	225.17	221.00	2	4,225	0.05%
2022/07/12	3	216.17	1	216.50	212.50	2	4,188	0.05%
2022/07/11	8	231.88	3	232.50	229.50	5	4,144	0.12%
2022/07/08	0	0.00	0	238.40	238.50	0	4,111	0.00%
2022/07/06	0	0.00	30	215.07	221.00	-30	3,985	-0.75%
2022/07/04	0	229.50	6	230.00	231.00	-6	3,900	-0.15%
2022/07/01	3	235.00	2	238.00	228.00	1	3,897	0.03%
2022/06/30	4	240.50	0	0.00	238.50	4	3,875	0.10%
2022/06/29	1	248.00	0	0.00	251.00	1	3,829	0.03%
2022/06/28	31	252.79	1	256.00	251.50	30	3,805	0.79%
2022/06/27	2	256.25	6	254.17	257.50	-4	3,782	-0.11%
2022/06/24	1	248.00	44	247.94	248.00	-43	3,708	-1.16%
2022/06/23	43	241.16	2	242.50	241.00	41	3,667	1.12%
2022/06/22	3	237.33	3	243.33	237.50	0	3,603	0.00%
2022/06/21	3	243.67	3	241.33	243.50	0	3,529	0.00%
2022/06/20	1	229.00	1.1	240.75	229.00	-0.1	3,456	0.00%
2022/06/17	0.2	240.58	0	0.00	242.00	0.2	3,409	0.00%
2022/06/16	4	252.00	25	256.84	252.00	-21	3,305	-0.64%
2022/06/15	1	251.50	1	249.00	251.50	0	3,269	0.00%
2022/06/14	22	247.57	22	248.05	251.50	0	3,239	0.00%
2022/06/13	8.2	253.01	3.8	253.60	251.50	4.4	3,170	0.14%
2022/06/10	1	260.50	4	262.38	262.50	-3	3,118	-0.10%
2022/06/09	23.3	263.89	7	266.50	267.00	16.3	3,071	0.53%
2022/06/08	6	264.83	16	263.00	268.00	-10	2,986	-0.34%
2022/06/07	10.1	258.20	13.6	255.26	261.50	-3.5	2,878	-0.12%
2022/06/06	8	252.25	11	253.73	251.00	-3	2,759	-0.11%
2022/06/02	30	249.92	37	250.01	250.00	-7	2,683	-0.26%
2022/06/01	39.5	247.39	22.4	231.69	247.50	17.1	2,507	0.68%
2022/05/31	13	225.04	2	225.50	225.00	11	2,368	0.46%
2022/05/30	1	227.50	4	227.13	227.50	-3	1,888	-0.16%
2022/05/25	0.1	210.50	91	211.50	214.50	-90.9	1,829	-4.97%
2022/05/20	1	218.50	0	0.00	216.50	1	1,780	0.06%
2022/05/19	2.1	218.29	1	219.00	219.00	1.1	1,763	0.06%
2022/05/18	1	223.00	1	230.50	223.00	0	1,742	0.00%
2022/05/17	1	229.00	1	224.00	229.00	0	1,708	0.00%
2022/05/16	2	221.47	3	220.17	221.50	-1	1,679	-0.06%
2022/05/13	3	217.83	1	219.50	216.00	2	1,664	0.12%
2022/05/12	3	225.17	0	0.00	219.50	3	1,624	0.18%
2022/05/11	0	0.00	2	236.01	235.00	-2	1,579	-0.13%
2022/05/05	0	0.00	1	230.00	229.00	-1	1,556	-0.06%
2022/04/28	1	218.00	0	0.00	216.00	1	1,604	0.06%
2022/04/27	0	210.00	5	207.10	215.00	-5	1,611	-0.31%
2022/04/25	0	220.00	0	0.00	219.00	0	1,601	0.00%
2022/04/21	1	226.00	0	0.00	225.00	1	1,596	0.06%
2022/04/20	0	222.00	0	0.00	224.50	0	1,604	0.00%
2022/04/15	0.1	226.40	0	0.00	225.00	0.1	1,650	0.01%
2022/04/14	0	232.50	0	0.00	231.50	0	1,676	0.00%
2022/04/13	1	231.00	0	0.00	232.00	1	1,714	0.06%
2022/04/12	1	228.98	0	0.00	230.50	1	1,713	0.06%
2022/04/11	1.1	231.57	0	0.00	229.00	1.1	1,712	0.06%
2022/04/08	5	238.50	4	240.50	237.50	1	1,695	0.06%
2022/04/07	1.1	239.24	0	0.00	235.00	1.1	1,684	0.07%
2022/04/01	1	239.00	0	0.00	240.50	1	1,680	0.06%
2022/03/31	0.1	242.50	0	0.00	240.00	0.1	1,674	0.00%
2022/03/25	0	243.50	0	0.00	242.00	0	1,604	0.00%
2022/03/18	0.1	257.50	0	0.00	257.00	0.1	1,555	0.00%
2022/03/17	0	0.00	0.2	260.50	260.50	-0.2	1,535	-0.01%
2022/03/11	23	255.13	1	257.00	257.50	22	1,523	1.44%
2022/03/10	138.2	251.99	0	0.00	250.50	138.2	1,508	9.16%	大買/鉅額交易
2022/03/09	0	240.00	0	0.00	237.50	0	1,491	0.00%
2022/03/08	22	242.55	0	0.00	240.50	22	1,475	1.49%
2022/03/03	11	262.55	2	261.50	261.50	9	1,450	0.62%
2022/03/02	5	252.90	4	254.50	255.50	1	1,441	0.07%
2022/03/01	10	260.00	0	0.00	261.00	10	1,415	0.71%
2022/02/25	1	265.00	0	0.00	264.50	1	1,375	0.07%
2022/02/24	0.2	269.68	0	0.00	268.00	0.2	1,375	0.01%
2022/02/15	2	274.00	0	0.00	272.50	2	1,547	0.13%
2022/02/14	0	272.00	0	0.00	272.00	0	1,629	0.00%
2022/02/11	0.2	277.55	2	277.50	276.50	-1.8	1,662	-0.11%
2022/02/10	4	282.00	0	0.00	283.00	4	1,700	0.24%
2022/02/09	3	271.33	0	0.00	274.00	3	1,706	0.18%
2022/02/08	1	272.50	0	0.00	270.50	1	1,707	0.06%
2022/02/07	0	0.00	3	270.00	269.00	-3	1,699	-0.18%
2022/01/26	0	0.00	0.1	263.00	263.50	-0.1	1,700	-0.01%
2022/01/25	0	261.50	0	0.00	261.50	0	1,705	0.00%
2022/01/24	0	0.00	0	266.00	265.50	0	1,688	0.00%
2022/01/21	1.1	270.45	0	0.00	267.00	1.1	1,673	0.07%
2022/01/20	1	272.00	0	0.00	272.50	1	1,657	0.06%
2022/01/19	1.1	274.18	0	0.00	275.00	1.1	1,642	0.07%
2022/01/18	0.1	278.50	0	0.00	277.00	0.1	1,634	0.01%
2022/01/17	1	278.00	1	278.00	278.00	0	1,624	0.00%
2022/01/14	0.1	280.00	0	0.00	279.00	0.1	1,615	0.01%
2022/01/13	1	285.00	0	0.00	283.50	1	1,609	0.06%
2022/01/12	1	290.00	32	289.47	290.00	-31	1,605	-1.93%
2022/01/11	1.1	286.09	1	287.00	286.50	0.1	1,604	0.01%
2022/01/10	1	289.50	10	297.50	296.50	-9	1,554	-0.58%
2022/01/06	1	304.00	27.3	305.76	309.00	-26.3	1,511	-1.74%
2022/01/05	1	308.00	40.1	303.42	302.50	-39.1	1,473	-2.65%
2022/01/04	1	306.00	31	303.10	306.00	-30	1,474	-2.03%
2022/01/03	0	0.00	2	302.00	300.50	-2	1,453	-0.14%
2021/12/30	1	307.00	1	306.00	306.50	0	1,469	0.00%
2021/12/29	3	309.50	0	309.00	310.00	3	1,478	0.20%
2021/12/28	0.1	302.50	1	300.00	307.00	-0.9	1,486	-0.06%
2021/12/27	0	0.00	5	298.00	298.00	-5	1,463	-0.34%
2021/12/24	0	0.00	0.1	297.04	297.00	-0.1	1,496	0.00%
2021/12/23	1	295.50	0	0.00	294.50	1	1,493	0.07%
2021/12/21	1	289.50	1	291.00	290.50	0	1,519	0.00%
2021/12/17	0	291.50	0	0.00	295.00	0	1,534	0.00%
2021/12/13	1	295.00	1	290.50	291.00	0	1,552	0.00%
2021/12/10	1	291.00	0	0.00	292.00	1	1,557	0.06%
2021/12/09	0.1	292.50	0	0.00	293.50	0.1	1,563	0.00%
2021/12/08	1	293.00	0	0.00	292.50	1	1,550	0.06%
2021/11/29	0.1	280.00	0	0.00	279.00	0.1	1,555	0.01%
2021/11/25	0	0.00	1	290.00	288.50	-1	1,535	-0.07%
2021/11/24	1	291.00	0	0.00	290.50	1	1,536	0.07%
2021/11/23	1	293.50	1	292.00	292.00	0	1,551	0.00%
2021/11/19	10.2	286.53	1	285.50	286.00	9.2	1,527	0.60%
2021/11/17	3	285.00	0	289.50	292.00	3	1,493	0.20%
2021/11/16	3	286.33	0	0.00	286.00	3	1,460	0.21%
2021/11/15	1	285.50	0	0.00	285.00	1	1,436	0.07%
2021/11/12	1	280.00	0	0.00	283.50	1	1,430	0.07%
2021/11/11	0	281.00	0	0.00	278.00	0	1,397	0.00%
2021/11/10	1	285.50	1	285.00	284.50	0	1,338	0.00%
2021/11/09	2	290.01	0.7	291.36	290.00	1.3	1,300	0.10%
2021/11/08	1	299.00	0	0.00	299.00	1	1,257	0.08%
2021/11/02	0	0.00	1	322.00	319.50	-1	1,301	-0.08%
2021/11/01	0	0.00	0	313.50	315.00	0	1,295	0.00%
2021/10/28	0	0.00	1	308.50	308.00	-1	1,330	-0.08%
2021/10/26	5	309.00	2	313.00	313.00	3	1,412	0.21%
2021/10/21	0	0.00	0.2	314.00	312.50	-0.2	1,507	-0.01%
2021/10/19	0	0.00	2	303.00	311.00	-2	1,494	-0.13%
2021/10/15	1	299.00	1	301.00	300.00	0	1,493	0.00%
2021/10/14	6	303.17	0	0.00	302.50	6	1,485	0.40%
2021/10/12	0	295.00	0	0.00	296.50	0	1,470	0.00%
2021/10/08	1	298.50	1	297.00	298.50	0	1,466	0.00%
2021/10/07	2	298.75	1	290.00	296.50	1	1,470	0.07%
2021/10/06	12	288.46	1	287.00	284.50	11	1,459	0.75%
2021/10/05	1	279.00	1	284.50	284.50	0	1,444	0.00%
2021/10/04	3	286.00	2	287.00	283.50	1	1,432	0.07%
2021/10/01	0	293.00	0	0.00	289.50	0	1,423	0.00%
2021/09/29	1	308.00	1	309.50	310.50	0	1,389	0.00%
2021/09/28	21	313.02	20	310.28	310.00	1	1,376	0.07%
2021/09/27	20	321.00	0	0.00	317.00	20	1,366	1.46%
2021/09/23	10	332.00	0	0.00	332.00	10	1,357	0.74%
2021/09/22	23	326.61	0	0.00	321.00	23	1,363	1.69%
2021/09/17	12	336.83	0.1	336.00	339.00	11.9	1,352	0.88%
2021/09/16	20	319.85	1	322.50	330.50	19	1,337	1.42%
2021/09/15	21	333.31	1	333.50	332.50	20	1,338	1.49%
2021/09/14	10	334.00	0	0.00	338.50	10	1,346	0.74%
2021/09/13	7	338.29	0	0.00	333.50	7	1,347	0.52%
2021/09/10	8	340.63	6	338.00	339.00	2	1,353	0.15%
2021/09/09	0	0.00	1	339.50	335.50	-1	1,380	-0.07%
2021/09/08	3	341.33	4	341.63	337.00	-1	1,381	-0.07%
2021/09/07	0	0.00	1	335.00	341.50	-1	1,352	-0.07%
2021/09/06	0	323.00	0	0.00	323.00	0	1,308	0.00%
2021/09/03	1	329.02	0	0.00	331.00	1	1,320	0.08%
2021/08/31	1	325.50	0	0.00	326.00	1	1,346	0.07%
2021/08/27	1	328.50	1	328.00	330.00	0	1,354	0.00%
2021/08/20	0	309.00	0	0.00	305.00	0	1,424	0.00%
2021/08/19	1	312.00	0	0.00	313.50	1	1,426	0.07%
2021/08/17	3	316.17	0	0.00	310.00	3	1,404	0.21%
2021/08/16	3	324.67	0	0.00	319.00	3	1,396	0.21%
2021/08/13	0	0.00	2	340.00	339.50	-2	1,416	-0.14%
2021/08/12	2	342.50	0	0.00	338.50	2	1,426	0.14%
2021/08/10	0	0.00	3	350.00	355.00	-3	1,447	-0.21%
2021/08/09	5	354.00	15	348.77	347.00	-10	1,461	-0.68%
2021/08/06	15	347.67	9	348.44	346.00	6	1,471	0.41%
2021/08/04	2	338.75	9	337.89	341.00	-7	1,571	-0.45%
2021/08/03	22	339.89	17	336.00	342.00	5	1,604	0.31%
2021/08/02	6	330.17	2	332.00	333.00	4	1,616	0.25%
2021/07/30	6	327.65	0	0.00	320.00	6	1,642	0.37%
2021/07/29	0	0.00	1	341.50	342.50	-1	1,618	-0.06%
2021/07/28	1	342.01	5	347.00	340.50	-4	1,636	-0.24%
2021/07/27	4	355.64	0	0.00	355.50	4	1,627	0.25%
2021/07/22	0	0.00	0	384.50	384.00	0	1,630	0.00%
2021/07/20	0	378.50	6	378.50	378.50	-6	1,643	-0.36%
2021/07/19	2	383.25	0	0.00	389.50	2	1,645	0.12%
2021/07/14	6	387.75	0	0.00	386.50	6	1,711	0.35%
2021/07/13	3	388.00	0	0.00	391.50	3	1,714	0.17%
2021/07/09	1	381.00	0	0.00	380.50	1	1,743	0.06%
2021/07/08	5	395.00	0	0.00	388.00	5	1,794	0.28%
2021/07/07	0	396.00	0	0.00	396.00	0	1,805	0.00%
2021/07/05	2	396.50	0	0.00	400.00	2	1,806	0.11%
2021/07/01	0	0.00	18	388.08	389.00	-18	1,816	-0.99%
2021/06/24	1	411.35	1.1	413.10	411.50	-0.1	1,815	0.00%
2021/06/21	0	0.00	0	392.00	392.00	0	1,846	0.00%
2021/06/18	1	400.00	1	398.97	400.00	0	1,873	0.00%
2021/06/17	3	379.50	0	0.00	383.50	3	1,847	0.16%
2021/06/16	0	0.00	5	384.00	386.00	-5	1,872	-0.27%
2021/06/15	0	0.00	0.1	383.00	382.00	-0.1	1,894	0.00%
2021/06/11	3	386.00	0	0.00	383.50	3	1,907	0.16%
2021/06/09	0.1	384.00	0	0.00	384.50	0.1	1,904	0.01%
2021/06/08	0	0.00	1	379.50	382.00	-1	1,906	-0.05%
2021/06/07	0	0.00	1	381.00	382.50	-1	1,926	-0.05%
2021/06/04	7	371.50	0.1	372.00	373.00	6.9	1,936	0.36%
2021/06/01	2	375.75	0	0.00	375.50	2	2,066	0.10%
2021/05/31	0	0.00	3	365.50	368.00	-3	2,085	-0.14%
2021/05/27	4	350.00	1	349.00	352.50	3	2,093	0.14%
2021/05/25	3	355.00	0.1	358.05	356.50	2.9	2,150	0.13%
2021/05/24	6	348.34	0.2	350.00	349.50	5.8	2,162	0.27%
2021/05/21	4	349.50	3	352.18	351.50	1	2,169	0.05%
2021/05/20	0	0.00	1	334.00	337.50	-1	2,159	-0.05%
2021/05/19	3	332.02	0	0.00	331.50	3	2,181	0.14%
2021/05/18	0	0.00	1	327.00	339.50	-1	2,201	-0.05%
2021/05/17	1	318.00	1	320.00	318.00	0	2,247	0.00%
2021/05/14	8	331.38	0	0.00	330.50	8	2,222	0.36%
2021/05/13	0.1	325.34	0	0.00	320.00	0.1	2,210	0.00%
2021/05/12	0.2	320.45	1	310.00	320.00	-0.8	2,212	-0.04%
2021/05/11	1.1	358.67	1	339.00	340.00	0.1	2,144	0.01%
2021/05/10	3	370.84	0	377.00	372.00	3	2,132	0.14%
2021/05/07	2	369.50	0	0.00	372.00	2	2,153	0.09%
2021/05/06	0	0.00	1	382.50	380.00	-1	2,149	-0.05%
2021/05/05	0	389.00	0	0.00	374.50	0	2,147	0.00%
2021/05/04	1	396.58	0	0.00	394.00	1	2,133	0.05%
2021/04/29	1	424.00	0	426.00	425.00	1	2,125	0.05%
2021/04/28	0	0.00	1	422.00	418.00	-1	2,181	-0.05%
2021/04/27	0	0.00	1	421.00	420.00	-1	2,193	-0.05%
2021/04/26	0	0.00	0	421.00	416.00	0	2,198	0.00%
2021/04/22	7	418.00	7	416.50	414.00	0	2,227	0.00%
2021/04/21	1	405.50	0	0.00	405.50	1	2,215	0.05%
2021/04/19	2	416.25	0	0.00	414.00	2	2,286	0.09%
2021/04/15	0	0.00	0	423.50	424.00	0	2,385	0.00%
2021/04/14	5	420.00	6	422.53	423.00	-1	2,403	-0.04%
2021/04/13	0	0.00	1	408.00	402.00	-1	2,376	-0.04%
2021/04/12	0	0.00	0.1	408.50	409.00	-0.1	2,463	-0.01%
2021/04/09	0	0.00	5	408.20	408.50	-5	2,503	-0.20%
2021/04/06	0	0.00	0.2	406.00	405.00	-0.2	2,493	-0.01%
2021/03/30	0	0.00	1	406.50	407.00	-1	2,514	-0.04%
2021/03/29	1	401.50	0	0.00	402.00	1	2,536	0.04%
2021/03/26	0	401.00	0	0.00	403.00	0	2,559	0.00%
2021/03/25	0	394.00	0	0.00	393.00	0	2,579	0.00%
2021/03/24	7	394.64	0	0.00	395.50	7	2,616	0.27%
2021/03/23	0	405.00	0	0.00	403.50	0	2,726	0.00%
2021/03/19	1	415.49	0	0.00	411.00	1	2,869	0.04%
2021/03/17	2	420.75	0.2	420.50	420.50	1.8	2,903	0.06%
2021/03/11	0	0.00	2	430.21	430.50	-2	2,963	-0.07%
2021/03/10	0	0.00	1	422.00	420.50	-1	2,949	-0.03%
2021/03/09	1	409.50	2	411.25	410.00	-1	2,954	-0.03%
2021/03/08	2	435.50	1	434.52	432.00	1	2,909	0.03%
2021/03/05	0	0.00	1	416.50	416.00	-1	2,873	-0.03%
2021/03/04	0	0.00	1	419.94	413.00	-1	2,900	-0.04%
2021/03/03	4	413.63	1	410.50	420.00	3	2,873	0.10%
2021/03/02	2	410.00	5	410.00	403.00	-3	2,841	-0.11%
2021/02/26	6.2	395.99	6	394.00	399.00	0.2	2,813	0.01%
2021/02/25	11	404.73	11	406.77	411.00	0	2,778	0.00%
2021/02/24	7	400.43	5	399.50	395.50	2	2,762	0.07%
2021/02/23	2	402.51	2.2	405.93	406.50	-0.1	2,741	-0.01%
2021/02/22	1	412.00	3.3	409.17	412.00	-2.3	2,729	-0.08%
2021/02/19	1	404.55	2	404.00	403.00	-1	2,708	-0.04%
2021/02/18	1	421.00	1	417.00	420.00	0	2,681	0.00%
2021/02/17	0	0.00	1	433.00	428.00	-1	2,673	-0.04%
2021/02/04	0	0.00	1	403.00	397.50	-1	2,660	-0.04%
2021/02/03	1	409.50	1.1	411.23	409.50	-0.1	2,718	0.00%
2021/02/02	21	390.60	20	396.25	405.00	1	2,770	0.04%
2021/02/01	4	386.75	6	392.17	394.00	-2	2,748	-0.07%
2021/01/29	9	398.83	11	403.77	396.00	-2	2,722	-0.07%
2021/01/28	0.1	408.50	0	0.00	408.50	0.1	2,673	0.00%
2021/01/27	0	0.00	3	430.83	431.00	-3	2,654	-0.11%
2021/01/26	1	448.00	0.1	445.00	445.00	0.9	2,618	0.03%
2021/01/25	1	453.50	0	0.00	449.50	1	2,631	0.04%
2021/01/22	0	0.00	2.4	455.19	452.50	-2.4	2,717	-0.09%
2021/01/21	6.1	461.33	3	454.00	463.00	3.1	2,694	0.11%
2021/01/20	0	0.00	13.1	436.52	438.00	-13.1	2,622	-0.50%
2021/01/19	0	0.00	0	440.00	441.50	0	2,607	0.00%
2021/01/15	1	449.00	0	0.00	434.00	1	2,582	0.04%
2021/01/13	0	0.00	3	444.00	447.50	-3	2,559	-0.12%
2021/01/12	4	445.88	6	439.17	446.50	-2	2,533	-0.08%
2021/01/11	0.1	429.00	0	0.00	433.00	0.1	2,471	0.00%
2021/01/08	2.1	428.34	2	430.00	433.00	0.1	2,432	0.00%
2021/01/07	2	419.50	2	417.50	418.00	0	2,385	0.00%
2021/01/06	0	0.00	3	409.50	404.50	-3	2,365	-0.13%
2021/01/05	14	412.61	7.1	408.59	413.00	6.9	2,342	0.29%
2021/01/04	13	392.50	1	389.50	384.00	12	2,291	0.52%
2020/12/31	0	0.00	0.1	382.50	384.50	-0.1	2,325	0.00%
2020/12/30	0	0.00	1	376.00	379.00	-1	2,326	-0.04%
2020/12/29	0	0.00	1	375.47	375.00	-1	2,342	-0.04%
2020/12/25	1	374.93	2.1	372.01	371.00	-1	2,348	-0.04%
2020/12/24	1	377.00	1	377.00	377.00	0	2,339	0.00%
2020/12/23	1	376.50	1.1	372.68	376.50	-0.1	2,343	0.00%
2020/12/22	1	379.50	4	381.88	368.00	-3	2,338	-0.13%
2020/12/21	0.1	379.50	2	381.00	383.50	-1.9	2,352	-0.08%
2020/12/18	4	384.00	5	380.91	386.00	-1	2,369	-0.04%
2020/12/17	19	380.74	21.2	378.20	375.50	-2.2	2,367	-0.09%
2020/12/16	0.2	371.00	1	354.69	372.00	-0.8	2,290	-0.04%
2020/12/15	2	338.25	2.2	338.42	338.50	-0.2	2,224	-0.01%
2020/12/14	0	0.00	1	331.50	331.50	-1	2,225	-0.04%
2020/12/11	3	341.33	13	339.38	343.50	-10	2,229	-0.45%
2020/12/10	11	340.32	2	336.25	335.00	9	2,170	0.41%
2020/12/09	0	0.00	1	325.00	325.00	-1	2,110	-0.05%
2020/12/04	0	0.00	0.2	320.00	322.00	-0.2	2,121	-0.01%
2020/12/03	0	0.00	1	323.50	321.50	-1	2,123	-0.05%
2020/12/02	3	317.17	2	317.50	317.50	1	2,099	0.05%
2020/12/01	1	314.50	1	312.00	314.00	0	2,088	0.00%
2020/11/26	0	0.00	0	294.00	295.00	0	2,041	0.00%
2020/11/20	1	299.00	1	299.00	299.00	0	2,121	0.00%
2020/11/17	0	0.00	3.2	296.00	297.00	-3.2	2,169	-0.15%
2020/11/16	0	0.00	0.1	297.00	298.50	-0.1	2,233	-0.01%
2020/11/13	0	0.00	5	293.00	295.00	-5	2,243	-0.22%
2020/11/12	0	0.00	1	289.00	292.50	-1	2,279	-0.04%
2020/11/11	1	291.50	3	286.67	292.00	-2	2,348	-0.09%
2020/11/10	4	280.88	5	281.70	282.00	-1	2,296	-0.04%
2020/11/09	1	273.50	1	272.50	273.50	0	2,249	0.00%
2020/11/06	1	264.53	1	268.00	264.50	0	2,261	0.00%
2020/11/05	1	265.50	0	0.00	264.50	1	2,274	0.04%
2020/11/04	0	0.00	3	264.67	265.00	-3	2,292	-0.13%
2020/11/02	0	0.00	1	257.50	255.50	-1	2,457	-0.04%
2020/10/30	8	255.00	2	253.50	249.00	6	2,466	0.24%
2020/10/28	1	273.50	0	0.00	275.50	1	2,441	0.04%
2020/10/27	1	275.50	0	0.00	275.00	1	2,451	0.04%
2020/10/23	1	276.00	0	0.00	276.50	1	2,487	0.04%
2020/10/21	6	275.75	0	0.00	274.50	6	2,516	0.24%
2020/10/20	1	273.00	1	275.00	275.00	0	2,543	0.00%
2020/10/19	0	0.00	1	272.98	272.00	-1	2,553	-0.04%
2020/10/16	1	270.50	0	0.00	271.00	1	2,594	0.04%
2020/10/14	1	274.51	0	0.00	272.00	1	2,580	0.04%
2020/10/13	1	279.48	0	278.50	278.50	1	2,571	0.04%
2020/10/12	0	0.00	1	274.50	276.00	-1	2,589	-0.04%
2020/10/08	6	276.17	0	0.00	274.00	6	2,581	0.23%
2020/10/06	1	281.02	1	283.50	281.00	0	2,516	0.00%
2020/09/30	1	287.00	1	286.50	285.00	0	2,543	0.00%
2020/09/28	1	284.00	0	0.00	284.00	1	2,617	0.04%
2020/09/22	1	281.50	4	281.50	280.50	-3	2,559	-0.12%
2020/09/21	4	291.38	1	290.50	290.00	3	2,515	0.12%
2020/09/18	0	0.00	2	300.00	300.00	-2	2,464	-0.08%
2020/09/16	0	315.00	0	315.00	314.50	0	2,368	0.00%
2020/09/15	0	0.00	1	321.50	320.50	-1	2,352	-0.04%
2020/09/09	0	0.00	0	327.00	328.00	0	2,429	0.00%
2020/09/04	0	0.00	2	321.01	323.50	-2	2,523	-0.08%
2020/09/01	2	318.00	9	324.67	325.50	-7	2,559	-0.27%
2020/08/31	8	321.81	1	332.00	322.00	7	2,560	0.27%
2020/08/28	3	332.00	2	330.00	334.00	1	2,542	0.04%
2020/08/26	1	326.00	5	325.50	326.00	-4	2,563	-0.16%
2020/08/25	1	325.00	2	321.00	325.00	-1	2,579	-0.04%
2020/08/24	1	324.00	0	0.00	319.00	1	2,645	0.04%
2020/08/21	3	317.17	1	318.50	316.00	2	2,694	0.07%
2020/08/20	5	335.70	2	330.50	311.50	3	2,823	0.11%
2020/08/19	1	341.00	5	337.50	331.50	-4	2,933	-0.14%
2020/08/18	0	0.00	2	339.48	339.50	-2	2,919	-0.07%
2020/08/17	2	332.00	1.1	330.02	333.00	1	2,863	0.03%
2020/08/14	0	0.00	3	318.00	318.50	-3	2,778	-0.11%
2020/08/13	1	313.50	2	319.96	317.00	-1	2,766	-0.04%
2020/08/12	2	309.00	0	0.00	309.00	2	2,734	0.07%
2020/08/10	0	0.00	7	310.57	310.00	-7	2,732	-0.26%
2020/08/06	9	308.17	0	0.00	306.50	9	2,715	0.33%
2020/08/05	3	322.33	0	0.00	322.00	3	2,588	0.12%
2020/08/04	0.1	327.00	17	319.03	328.00	-16.9	2,584	-0.65%
2020/08/03	0	0.00	5	309.00	308.00	-5	2,538	-0.20%
2020/07/31	0	0.00	5	308.50	309.00	-5	2,581	-0.19%
2020/07/30	1	312.50	9	310.28	312.50	-8	2,705	-0.30%
2020/07/29	1	307.00	21	305.05	307.00	-20	2,724	-0.73%
2020/07/28	0	0.00	20	303.20	300.00	-20	2,753	-0.73%
2020/07/24	3	307.17	3	308.17	304.50	0	2,870	0.00%
2020/07/22	0	0.00	2.1	314.53	316.00	-2.1	2,919	-0.07%
2020/07/20	0	0.00	2	308.25	309.00	-2	2,934	-0.07%
2020/07/17	3	306.00	0	0.00	306.00	3	2,970	0.10%
2020/07/16	1	307.50	8	309.19	310.00	-7	3,002	-0.23%
2020/07/15	12	306.46	13	308.38	306.00	-1	2,996	-0.03%
2020/07/14	0	295.50	0	0.00	295.50	0	3,012	0.00%
2020/07/10	1	301.50	0	0.00	299.00	1	3,056	0.03%
2020/07/09	0	0.00	0.1	308.50	308.50	-0.1	3,071	0.00%
2020/07/08	1	313.50	1	312.00	313.50	0	3,079	0.00%
2020/07/06	1	309.00	0	0.00	305.50	1	3,125	0.03%
2020/07/02	0	297.00	0	0.00	296.50	0	3,263	0.00%
2020/06/30	1	293.50	0	0.00	293.50	1	3,384	0.03%
2020/06/29	0	0.00	2	295.75	297.50	-2	3,414	-0.06%
2020/06/24	1	295.50	1	299.00	295.50	0	3,472	0.00%
2020/06/23	1	296.50	0	0.00	295.50	1	3,569	0.03%
2020/06/22	1	299.01	1	303.50	299.00	0	3,662	0.00%
2020/06/19	0	301.50	2	306.25	301.50	-2	3,713	-0.05%
2020/06/18	2	303.00	2	303.00	303.00	0	3,709	0.00%
2020/06/17	1	306.47	1	306.50	303.50	0	3,746	0.00%
2020/06/16	3	306.33	5.1	308.89	307.00	-2.1	3,820	-0.05%
2020/06/15	5	304.50	2	303.00	306.00	3	3,858	0.08%
2020/06/12	4.1	288.05	0	0.00	291.00	4.1	3,842	0.11%
2020/06/11	1	298.99	4	299.38	297.50	-3	3,853	-0.08%
2020/06/10	5	304.41	0	0.00	306.50	5	3,872	0.13%
2020/06/09	0	309.50	0	0.00	309.50	0	3,899	0.00%
2020/06/08	1	312.00	1	313.00	312.00	0	3,965	0.00%
2020/06/05	0	310.50	0	0.00	310.50	0	3,990	0.00%
2020/06/04	1	317.97	0	0.00	316.00	1	4,030	0.03%
2020/06/03	1	315.00	1	316.50	315.00	0	4,103	0.00%
2020/06/02	2	310.50	1	314.50	312.00	1	4,096	0.02%
2020/05/29	3	308.33	1	311.00	306.50	2	4,091	0.05%
2020/05/28	15	329.53	14	330.75	317.50	1	4,046	0.02%
2020/05/27	9	327.33	11	329.77	325.00	-2	4,007	-0.05%
2020/05/26	2	317.75	16.2	314.13	320.50	-14.2	3,906	-0.36%
2020/05/25	2	288.75	2	288.50	291.50	0	3,751	0.00%
2020/05/20	2	285.00	10	285.55	285.00	-8	3,780	-0.21%
2020/05/19	1	289.00	1	291.00	289.00	0	3,810	0.00%
2020/05/18	4	285.50	3	286.67	285.00	1	3,843	0.03%
2020/05/15	10.1	280.72	3.1	281.39	283.50	7	3,929	0.18%
2020/05/14	2	286.50	4	286.88	286.50	-2	3,948	-0.05%
2020/05/13	11	289.59	11	289.91	290.00	0	3,951	0.00%
2020/05/12	1	294.50	2	293.00	294.50	-1	3,974	-0.03%
2020/05/11	2	296.00	4	298.63	296.00	-2	3,979	-0.05%
2020/05/08	2	292.50	11	292.41	290.00	-9	3,968	-0.23%
2020/05/07	1	292.00	7	290.43	292.00	-6	3,974	-0.15%
2020/05/06	10	285.60	6.1	289.00	289.50	3.9	4,002	0.10%
2020/05/05	11.1	280.56	3	278.00	276.50	8.1	3,980	0.20%
2020/05/04	0	0.00	10	278.00	276.50	-10	3,996	-0.25%
2020/04/30	2	283.00	1.1	278.82	288.00	0.9	3,998	0.02%
2020/04/29	2	267.75	2	264.25	270.00	0	3,995	0.00%
2020/04/28	2	257.00	4	255.00	257.00	-2	3,997	-0.05%
2020/04/27	2	251.50	6	246.50	251.50	-4	4,099	-0.10%
2020/04/24	1	238.00	2	239.75	238.00	-1	4,184	-0.02%
2020/04/23	3	243.33	2	243.50	242.00	1	4,211	0.02%
2020/04/22	6	234.67	9	235.61	239.00	-3	4,248	-0.07%
2020/04/21	3	241.50	1	247.50	240.00	2	4,309	0.05%
2020/04/20	0	0.00	1	248.00	248.00	-1	4,293	-0.02%
2020/04/17	10	248.85	3	246.33	245.00	7	4,367	0.16%
2020/04/15	12	241.67	9	241.17	241.00	3	4,450	0.07%
2020/04/14	3	235.67	23	235.13	238.00	-20	4,431	-0.45%
2020/04/13	21	229.52	13	231.38	228.00	8	4,406	0.18%
2020/04/10	21	227.81	21	229.52	231.00	0	4,380	0.00%
2020/04/09	33	228.76	4	228.88	231.00	29	4,348	0.67%
2020/04/08	0	0.00	9.1	220.22	224.00	-9.1	4,283	-0.21%
2020/04/07	17	223.06	4	224.88	224.00	13	4,200	0.31%
2020/04/06	75	212.33	71	214.27	215.00	4	4,116	0.10%
2020/04/01	41	202.45	41	201.49	202.50	0	3,996	0.00%
2020/03/31	1	200.00	11	198.36	200.50	-10	3,980	-0.25%
2020/03/30	10	188.60	2	188.00	195.00	8	3,951	0.20%
2020/03/27	34	202.93	35	201.79	198.50	-1	3,883	-0.03%
2020/03/26	9	202.23	12	199.29	202.50	-3	3,779	-0.08%
2020/03/25	3	208.83	3	209.50	211.50	0	3,695	0.00%
2020/03/24	8	194.50	1	190.00	192.50	7	3,683	0.19%
2020/03/23	8	181.31	2	182.25	180.50	6	3,670	0.16%
2020/03/20	6	189.50	0	197.00	194.00	6	3,640	0.16%
2020/03/19	2	192.50	0	0.00	179.50	2	3,572	0.06%
2020/03/18	2	206.50	0	0.00	199.00	2	3,538	0.06%
2020/03/17	1	209.00	0	0.00	207.00	1	3,490	0.03%
2020/03/16	1	235.00	2	226.75	219.00	-1	3,454	-0.03%
2020/03/13	1	235.07	1	235.20	240.50	0	3,413	0.00%
2020/03/11	1	282.50	1	286.50	279.00	0	3,306	0.00%
2020/03/10	1	280.50	8	280.50	285.50	-7	3,261	-0.21%
2020/03/09	3	283.17	0	0.00	279.50	3	3,211	0.09%
2020/03/05	1	304.00	0.1	306.00	306.50	0.9	3,171	0.03%
2020/03/03	2	305.25	9	305.50	306.00	-7	3,142	-0.22%
2020/03/02	5	302.50	90	297.67	297.50	-85	3,103	-2.74%
2020/02/27	1	305.00	21	308.43	301.50	-20	3,100	-0.65%
2020/02/26	0	0.00	3	306.50	305.50	-3	3,058	-0.10%
2020/02/21	0	0.00	10	320.10	319.00	-10	3,055	-0.33%
2020/02/20	4	326.63	1	330.00	325.00	3	3,040	0.10%
2020/02/19	22	324.14	3	325.33	324.50	19	3,011	0.63%
2020/02/18	35	323.00	28	323.09	323.00	7	2,982	0.23%
2020/02/17	2	318.50	3	316.67	318.00	-1	2,888	-0.03%
2020/02/14	2	315.00	10	313.40	316.00	-8	2,897	-0.28%
2020/02/12	4	309.63	2	309.75	310.00	2	2,872	0.07%
2020/02/11	1	309.00	1	307.00	309.00	0	2,850	0.00%
2020/02/10	1	303.50	0	0.00	302.00	1	2,854	0.04%
2020/02/07	4	312.88	7	313.21	308.50	-3	2,844	-0.11%
2020/02/06	5	315.40	4	316.00	320.50	1	2,790	0.04%
2020/02/05	2	303.25	3	306.50	301.50	-1	2,748	-0.04%
2020/02/04	4	304.50	2	304.50	304.50	2	2,721	0.07%
2020/02/03	11	306.36	0	0.00	301.00	11	2,671	0.41%
2020/01/31	1	305.00	0	0.00	306.00	1	2,584	0.04%
2020/01/30	1	306.50	14	306.46	304.00	-13	2,540	-0.51%
2020/01/20	8	328.75	12.2	333.56	330.50	-4.1	2,433	-0.17%
2020/01/17	0	0.00	0.8	313.50	315.00	-0.8	2,299	-0.03%
2020/01/16	0	0.00	4.1	314.57	314.00	-4.1	2,275	-0.18%
2020/01/15	17	307.71	8	313.86	309.00	9	2,210	0.41%
2020/01/14	0	0.00	3	301.00	302.50	-3	2,110	-0.14%
2020/01/13	2	300.25	5	295.43	302.00	-3	2,078	-0.15%
2020/01/10	7	289.21	9	289.22	292.00	-2	2,000	-0.10%
2020/01/09	1	280.00	2	280.25	280.00	-1	1,892	-0.05%
2020/01/08	0	266.00	0	0.00	264.00	0	1,849	0.00%
2020/01/03	0	279.50	0	0.00	279.50	0	1,852	0.00%
2019/12/25	1	275.50	0	0.00	278.00	1	1,900	0.05%
2019/12/23	1	283.00	0	0.00	283.50	1	1,888	0.05%
2019/12/20	1	283.00	0	0.00	282.00	1	1,886	0.05%
2019/12/19	2	285.00	3	287.17	285.00	-1	1,874	-0.05%
2019/12/18	1	280.00	1	280.50	280.00	0	1,852	0.00%
2019/12/17	0	0.00	0.2	276.00	277.00	-0.2	1,838	-0.01%
2019/12/16	1	276.50	1	276.50	276.50	0	1,839	0.00%
2019/12/13	1	272.50	2	274.25	272.50	-1	1,833	-0.05%
2019/12/12	3	269.50	0	0.00	268.00	3	1,805	0.17%
2019/12/11	1	270.50	4	271.13	270.50	-3	1,797	-0.17%
2019/12/06	0	0.00	1.1	269.90	270.50	-1.1	1,903	-0.06%
2019/12/04	1	264.50	2	265.50	264.50	-1	1,947	-0.05%
2019/12/03	1	267.50	1	265.00	267.50	0	1,979	0.00%
2019/12/02	0	0.00	1	260.50	265.00	-1	1,959	-0.05%
2019/11/27	2	261.00	0	0.00	261.50	2	1,912	0.10%
2019/11/26	1	262.50	1	263.00	263.00	0	1,914	0.00%
2019/11/22	0	255.00	1	254.50	254.00	-1	1,894	-0.05%
2019/11/21	1	252.53	0	0.00	255.00	1	1,903	0.05%
2019/11/20	1	257.99	0	0.00	256.00	1	1,887	0.05%
2019/11/19	1	258.50	1	257.00	258.50	0	1,869	0.00%
2019/11/15	0	260.00	0	0.00	259.50	0	1,869	0.00%
2019/11/14	1	260.01	0	0.00	260.00	1	1,862	0.05%
2019/11/12	0	0.00	1	261.50	263.00	-1	1,822	-0.05%
2019/11/11	3	267.17	0	0.00	265.00	3	1,817	0.17%
2019/11/08	0.1	264.00	0	0.00	264.00	0.1	1,810	0.00%
2019/11/06	0	0.00	1.1	270.91	270.00	-1.1	1,823	-0.06%
2019/11/05	2	274.75	1	276.44	275.50	1	1,847	0.05%
2019/11/04	13	274.42	13	270.58	275.00	0	1,870	0.00%
2019/11/01	1	266.50	2.1	262.40	266.50	-1.1	1,820	-0.06%
2019/10/29	1	265.50	1	264.50	264.00	0	1,834	0.00%
2019/10/28	0	0.00	2	268.00	268.50	-2	1,825	-0.11%
2019/10/24	0	260.00	1	258.50	260.00	-1	1,793	-0.05%
2019/10/22	2	262.00	0	0.00	262.00	2	1,799	0.11%
2019/10/21	3	263.00	0	0.00	263.00	3	1,845	0.16%
2019/10/18	0	0.00	3	263.67	265.00	-3	1,848	-0.16%
2019/10/17	0	0.00	3	262.50	262.50	-3	1,840	-0.16%
2019/10/15	1	261.50	1	262.00	261.50	0	1,824	0.00%
2019/10/14	3	263.00	3	263.00	262.50	0	1,820	0.00%
2019/10/07	1	255.08	0	0.00	258.00	1	1,763	0.06%
2019/10/01	1	271.00	1	274.00	271.00	0	1,735	0.00%
2019/09/26	1	274.00	0	0.00	270.00	1	1,740	0.06%
2019/09/25	0	0.00	1	272.49	272.50	-1	1,760	-0.06%
2019/09/24	1	274.50	1	277.00	274.50	0	1,819	0.00%
2019/09/23	1	275.50	1	277.00	275.50	0	1,818	0.00%
2019/09/19	1	270.50	1	275.50	270.50	0	1,785	0.00%
2019/09/18	1	274.00	1	278.50	274.00	0	1,783	0.00%
2019/09/17	1	277.00	2.1	275.26	277.00	-1.1	1,780	-0.06%
2019/09/16	1	273.50	5	272.00	273.50	-4	1,800	-0.22%
2019/09/12	1	273.50	2	276.75	273.50	-1	1,841	-0.05%
2019/09/11	3	273.83	7	269.86	273.50	-4	1,854	-0.22%
2019/09/10	2	267.75	2	269.00	265.50	0	1,783	0.00%
2019/09/09	0	0.00	1.1	262.06	262.00	-1.1	1,746	-0.06%
2019/09/06	0	0.00	1	267.50	267.00	-1	1,718	-0.06%
2019/09/05	2	263.00	4	263.25	263.00	-2	1,691	-0.12%
2019/09/03	6	258.75	1	259.00	257.50	5	1,675	0.30%
2019/08/26	2	244.00	0.1	247.00	245.50	1.9	1,808	0.11%
2019/08/23	0	0.00	5	252.00	252.00	-5	1,796	-0.28%
2019/08/22	0	0.00	2	250.50	250.00	-2	1,792	-0.11%
2019/08/20	1	251.50	1	252.50	251.50	0	1,831	0.00%
2019/08/19	0	0.00	1	251.50	250.00	-1	1,844	-0.05%
2019/08/16	1	246.00	0	0.00	246.00	1	1,865	0.05%
2019/08/14	0	0.00	1	251.50	250.00	-1	1,892	-0.05%
2019/08/12	2	247.50	0.1	253.00	252.00	2	1,937	0.10%
2019/08/08	1	250.50	2	250.75	250.50	-1	1,991	-0.05%
2019/08/07	7	241.14	0	0.00	242.00	7	2,022	0.35%
2019/08/06	60	248.25	0	0.00	249.00	60	2,086	2.88%
2019/08/05	2	253.26	1	254.50	252.00	1	2,114	0.05%
2019/08/02	3	266.49	2	265.25	261.50	1	2,153	0.05%
2019/07/31	0	0.00	2	274.00	280.00	-2	2,248	-0.09%
2019/07/30	0	275.00	10	281.00	274.50	-10	2,353	-0.42%
2019/07/26	0	277.00	1	276.50	276.50	-1	2,457	-0.04%
2019/07/24	0	0.00	3	281.50	281.50	-3	2,546	-0.12%
2019/07/23	5	280.50	6	278.50	278.00	-1	2,555	-0.04%
2019/07/19	0	0.00	2	268.25	267.50	-2	2,570	-0.08%
2019/07/17	1	264.52	0	0.00	266.50	1	2,721	0.04%
2019/07/16	0	0.00	1	271.00	270.00	-1	2,805	-0.04%
2019/07/10	1	265.00	0	0.00	266.50	1	2,902	0.03%
2019/07/09	0	0.00	0	266.50	263.50	0	2,943	0.00%
2019/07/03	0	0.00	15	274.33	271.50	-15	3,118	-0.48%
2019/07/02	17	277.85	15	277.37	277.00	2	3,197	0.06%
2019/07/01	3	276.83	2	268.75	277.50	1	3,255	0.03%
2019/06/28	0	0.00	0	260.00	260.00	0	3,403	0.00%
2019/06/27	1	261.00	0	0.00	261.00	1	3,431	0.03%
2019/06/25	0	0.00	2	261.00	252.00	-2	3,519	-0.06%
2019/06/24	2	259.50	1	259.00	259.50	1	3,569	0.03%
2019/06/20	1	261.00	8	259.56	261.50	-7	3,595	-0.19%
2019/06/19	16	254.09	1	254.00	254.50	15	3,595	0.42%
2019/06/11	1	243.50	0	0.00	243.50	1	3,677	0.03%
2019/06/03	6	229.08	1	232.50	232.00	5	3,842	0.13%
2019/05/31	0	0.00	1	239.50	238.50	-1	3,802	-0.03%
2019/05/27	4	235.75	1	232.00	237.50	3	4,036	0.07%
2019/05/23	2	238.50	0	0.00	238.00	2	4,067	0.05%
2019/05/17	2	244.75	0	0.00	245.00	2	4,340	0.05%
2019/05/16	1	243.00	1	247.00	242.00	0	4,363	0.00%
2019/05/15	1	249.00	0	0.00	249.00	1	4,322	0.02%
2019/05/13	6	246.67	1	249.00	241.00	5	4,263	0.12%
2019/05/09	7	261.00	14.1	261.63	258.00	-7.1	4,253	-0.17%
2019/05/08	3	272.00	1	274.00	271.50	2	4,210	0.05%
2019/05/07	6	276.09	0	0.00	279.00	6	4,261	0.14%
2019/05/06	7	278.93	0	0.00	276.00	7	4,195	0.17%
2019/05/03	1	291.00	0	0.00	291.50	1	4,113	0.02%
2019/04/29	3	295.17	2	297.25	293.50	1	4,095	0.02%
2019/04/26	3	294.17	3	292.00	294.00	0	4,106	0.00%
2019/04/25	4	298.50	5	298.30	297.00	-1	4,124	-0.02%
2019/04/24	12	299.75	16	300.50	295.00	-4	4,189	-0.10%
2019/04/22	5	294.50	5	294.40	294.50	0	4,190	0.00%
2019/04/18	1	291.00	0	0.00	283.50	1	4,195	0.02%
2019/04/17	1	289.50	0	0.00	289.50	1	4,238	0.02%
2019/04/16	1	289.00	4	288.63	289.00	-3	4,254	-0.07%
2019/04/15	0.1	290.00	1	288.50	290.00	-0.9	4,268	-0.02%
2019/04/11	3	287.83	1	283.50	281.50	2	4,296	0.05%
2019/04/09	0	0.00	1	289.00	292.00	-1	4,207	-0.02%
2019/04/08	5	295.00	7	295.07	294.00	-2	4,144	-0.05%
2019/04/03	0	0.00	6	285.25	285.50	-6	4,079	-0.15%
2019/04/02	4	279.38	17	276.82	282.00	-13	4,018	-0.32%
2019/03/29	2	256.25	1	257.50	260.00	1	3,781	0.03%
2019/03/28	1.1	261.95	1.1	260.53	260.00	0	3,768	0.00%
2019/03/27	4	259.75	0	0.00	266.50	4	3,800	0.11%
2019/03/26	1	265.00	1	265.00	261.50	0	3,817	0.00%
2019/03/25	5	264.00	0	0.00	263.00	5	3,822	0.13%
2019/03/21	1	271.50	0	0.00	271.00	1	3,821	0.03%
2019/03/15	0	0.00	1	266.00	265.00	-1	3,934	-0.03%
2019/03/14	0	0.00	2	263.50	262.50	-2	3,979	-0.05%
2019/03/13	0	0.00	1	265.50	264.50	-1	4,048	-0.02%
2019/03/12	0	0.00	1	266.50	265.50	-1	4,128	-0.02%
2019/03/11	11	255.27	14	255.96	260.50	-3	4,186	-0.07%
2019/03/08	8	253.94	0	0.00	255.50	8	4,321	0.19%
2019/03/07	15.1	268.75	4	263.63	262.50	11	4,298	0.26%
2019/03/06	0	0.00	0.1	280.00	280.00	-0.1	4,301	0.00%
2019/03/05	1	283.00	1	280.00	279.50	0	4,462	0.00%
2019/03/04	1	281.00	0	0.00	280.50	1	4,478	0.02%
2019/02/27	1	284.50	2	277.25	277.00	-1	4,425	-0.02%
2019/02/26	11	282.86	13	282.88	282.00	-2	4,385	-0.05%
2019/02/25	3	274.17	1	273.00	275.50	2	4,366	0.05%
2019/02/22	1	267.50	3	268.17	268.00	-2	4,396	-0.05%
2019/02/21	1	269.50	5	269.60	270.00	-4	4,440	-0.09%
2019/02/20	3	273.50	9	273.61	274.00	-6	4,522	-0.13%
2019/02/19	4	270.00	4	269.88	271.00	0	4,486	0.00%
2019/02/18	3	259.05	24	260.77	263.50	-21	4,410	-0.48%
2019/02/15	0	0.00	1	254.00	252.50	-1	4,340	-0.02%
2019/02/14	1	248.00	2	247.00	247.00	-1	4,340	-0.02%
2019/02/13	2	250.75	2.6	250.00	250.00	-0.6	4,366	-0.01%
2019/02/12	2	252.50	0	0.00	255.00	2	4,356	0.05%
2019/02/11	7	254.29	10	253.85	251.50	-3	4,424	-0.07%
2019/01/30	1	243.50	0	0.00	242.00	1	4,414	0.02%
2019/01/29	3	245.17	6	243.42	243.00	-3	4,481	-0.07%
2019/01/28	0	0.00	2	252.75	249.50	-2	4,529	-0.04%
2019/01/25	2	244.25	2	243.50	243.50	0	4,641	0.00%
2019/01/22	0	0.00	7	240.86	240.50	-7	4,925	-0.14%
2019/01/21	2	245.00	4	244.50	244.00	-2	5,000	-0.04%
2019/01/18	1	240.97	1	238.00	238.50	0	5,096	0.00%
2019/01/17	1	241.00	2	238.50	236.00	-1	5,127	-0.02%
2019/01/16	8	237.06	3	238.17	237.50	5	5,144	0.10%
2019/01/15	2	231.25	6	232.33	235.00	-4	5,097	-0.08%
2019/01/14	1	218.50	0	0.00	219.00	1	5,023	0.02%
2019/01/11	0	0.00	1	220.50	220.00	-1	5,117	-0.02%
2019/01/10	2	214.25	2	216.75	217.00	0	5,140	0.00%
2019/01/09	2	211.75	2	215.75	215.00	0	5,153	0.00%
2019/01/08	1	204.50	1	203.00	203.00	0	5,154	0.00%
2019/01/07	1	210.00	0	0.00	209.50	1	5,147	0.02%
2019/01/04	0	0.00	2	205.50	208.50	-2	5,251	-0.04%
2019/01/03	2	212.75	1	210.50	210.00	1	5,335	0.02%
2018/12/27	3	220.50	0	0.00	220.00	3	5,725	0.05%
2018/12/26	1	218.00	0	0.00	216.00	1	5,917	0.02%
2018/12/25	1	219.00	1	220.00	221.50	0	6,060	0.00%
2018/12/24	2	223.00	1	219.00	223.50	1	6,099	0.02%
2018/12/22	1	220.50	1	219.50	221.00	0	6,189	0.00%
2018/12/21	2	221.25	2	220.75	221.00	0	6,253	0.00%
2018/12/20	9	221.94	0	0.00	220.50	9	6,295	0.14%
2018/12/19	5	232.00	0	0.00	230.00	5	6,280	0.08%
2018/12/14	2	238.50	1	237.00	236.50	1	6,516	0.02%
2018/12/13	0	0.00	1	239.50	242.00	-1	6,557	-0.02%
2018/12/12	4	241.00	11	242.00	242.00	-7	6,561	-0.11%
2018/12/11	0	0.00	5	237.50	239.00	-5	6,573	-0.08%
2018/12/07	11	235.09	10	239.49	234.50	1	6,619	0.01%
2018/12/06	15	237.30	10.1	238.79	236.00	4.9	6,635	0.07%
2018/12/05	12	247.92	3	249.17	248.50	9	6,628	0.14%
2018/12/04	1	258.00	1	260.50	258.00	0	6,653	0.00%
2018/12/03	13	256.12	20.1	256.59	264.00	-7.1	6,709	-0.11%
2018/11/30	4	238.50	3	240.17	240.50	1	6,589	0.02%
2018/11/29	5	242.60	5	242.00	237.00	0	6,614	0.00%
2018/11/28	8.1	236.41	13	236.54	239.50	-4.9	6,580	-0.07%
2018/11/27	1	227.50	1	222.72	228.00	0	6,520	0.00%
2018/11/23	5	220.00	0	0.00	219.50	5	6,598	0.08%
2018/11/22	5	230.20	5	226.70	221.50	0	6,635	0.00%
2018/11/21	1	226.00	1	227.50	228.00	0	6,660	0.00%
2018/11/20	13	225.81	7	224.21	224.00	6	6,653	0.09%
2018/11/19	2	226.00	7	225.58	228.00	-5	6,647	-0.08%
2018/11/16	9	220.67	4	218.75	215.50	5	6,572	0.08%
2018/11/15	14	220.57	21	219.07	218.50	-7	6,624	-0.11%
2018/11/14	1	217.00	2	217.25	216.50	-1	6,812	-0.01%
2018/11/13	7	209.71	1	211.00	218.50	6	6,826	0.09%
2018/11/12	2	220.00	1	219.00	220.00	1	6,889	0.01%
2018/11/09	2	216.00	3	216.83	215.50	-1	6,922	-0.01%
2018/11/08	5	226.19	14	227.68	219.50	-9	6,937	-0.13%
2018/11/07	7	221.00	6	221.08	223.00	1	6,983	0.01%
2018/11/06	18	220.33	3	218.00	213.50	15	7,031	0.21%
2018/11/05	5	225.30	5	223.80	222.50	0	7,044	0.00%
2018/11/02	9	225.44	13	227.58	228.50	-4	7,014	-0.06%
2018/11/01	8	205.06	13	210.35	212.50	-5	6,845	-0.07%
2018/10/31	8	201.56	10	202.35	200.00	-2	6,736	-0.03%
2018/10/30	4	191.50	3	188.00	193.50	1	6,681	0.01%
2018/10/29	1	191.50	20	192.00	191.00	-19	6,639	-0.29%
2018/10/26	2	185.74	13	185.35	182.00	-11	6,612	-0.17%
2018/10/25	22	193.55	9	194.39	192.00	13	6,511	0.20%
2018/10/24	6	204.58	6	207.33	203.50	0	6,479	0.00%
2018/10/23	1	209.00	2	206.75	205.00	-1	6,515	-0.02%
2018/10/22	0	216.00	2	212.25	215.00	-2	6,512	-0.03%
2018/10/19	6	203.17	2	203.25	213.00	4	6,499	0.06%
2018/10/18	1	218.00	1	210.50	209.00	0	6,468	0.00%
2018/10/17	1	217.00	2	218.50	215.00	-1	6,460	-0.02%
2018/10/16	13	211.23	2	216.00	211.50	11	6,475	0.17%
2018/10/15	5	208.30	12	208.13	210.00	-7	6,516	-0.11%
2018/10/12	16	206.97	2	206.25	209.00	14	6,574	0.21%
2018/10/11	4	203.37	5	202.70	201.50	-1	6,524	-0.02%
2018/10/09	10	225.65	8	224.63	223.50	2	6,596	0.03%
2018/10/08	8	227.75	4	226.25	224.50	4	6,650	0.06%
2018/10/05	6	232.41	8	228.75	228.00	-2	6,680	-0.03%
2018/10/04	7	240.99	8	240.69	235.00	-1	6,568	-0.01%
2018/10/03	8	254.69	5	254.70	252.00	3	6,404	0.05%
2018/10/02	4	264.13	1	263.50	263.00	3	6,329	0.05%
2018/10/01	9	263.72	5	265.50	266.00	4	6,365	0.06%
2018/09/28	3	254.33	6	253.08	252.50	-3	6,412	-0.05%
2018/09/27	2	257.75	1	259.50	256.50	1	6,450	0.02%
2018/09/26	11	266.82	12	269.58	265.00	-1	6,443	-0.02%
2018/09/25	18	272.75	12	272.99	268.50	6	6,436	0.09%
2018/09/21	1	267.00	7	267.81	278.50	-6	6,350	-0.09%
2018/09/20	4	259.75	1	260.50	259.00	3	6,231	0.05%
2018/09/19	8	260.94	5	262.70	258.00	3	6,191	0.05%
2018/09/18	1	256.00	1	258.50	256.00	0	6,167	0.00%
2018/09/17	32	260.64	9	260.33	261.50	23	6,176	0.37%
2018/09/14	2	250.75	5	253.92	259.00	-3	6,176	-0.05%
2018/09/13	3	246.50	2	246.00	242.50	1	6,126	0.02%
2018/09/12	1	243.00	0	0.00	241.00	1	6,130	0.02%
2018/09/11	0	256.00	0	0.00	255.00	0	6,118	0.00%
2018/09/10	35	251.16	34	251.09	251.00	1	6,099	0.02%
2018/09/07	45	269.79	38	270.04	261.00	7	6,100	0.11%
2018/09/06	2	271.50	2	274.50	277.50	0	6,046	0.00%
2018/09/05	1	279.00	2	277.75	276.00	-1	6,099	-0.02%
2018/09/04	2	276.00	3	277.17	279.50	-1	6,059	-0.02%
2018/09/03	53	277.03	61	276.54	268.00	-8	6,035	-0.13%
2018/08/31	10	276.00	22	276.23	277.00	-12	5,981	-0.20%
2018/08/30	3	280.17	2	280.75	279.50	1	6,021	0.02%
2018/08/29	23	276.72	4	277.38	275.50	19	5,995	0.32%
2018/08/28	25	275.62	13	276.54	275.00	12	5,950	0.20%
2018/08/27	43	269.41	1	266.00	270.00	42	5,867	0.72%
2018/08/24	1	261.50	9	266.83	261.50	-8	5,838	-0.14%
2018/08/23	3	271.17	4	270.50	271.00	-1	5,811	-0.02%
2018/08/22	35	274.59	25	273.66	275.00	10	5,815	0.17%
2018/08/21	46	280.23	43	282.00	281.00	3	5,744	0.05%
2018/08/20	3	264.50	2	262.75	267.50	1	5,536	0.02%
2018/08/17	44	268.57	43	270.35	264.00	1	5,531	0.02%
2018/08/16	5	258.80	0	0.00	258.00	5	5,420	0.09%
2018/08/15	13	265.81	2	264.00	258.00	11	5,364	0.21%
2018/08/14	3	264.67	2	266.25	266.00	1	5,329	0.02%
2018/08/13	4	268.88	4	270.13	267.00	0	5,230	0.00%
2018/08/10	24	291.21	22	293.07	283.00	2	5,136	0.04%
2018/08/09	1	285.50	1	291.00	290.00	0	5,076	0.00%
2018/08/08	13	298.19	11	297.82	293.50	2	5,081	0.04%
2018/08/07	3	293.33	4	294.50	294.50	-1	5,145	-0.02%
2018/08/06	3	290.67	1	292.00	292.00	2	5,175	0.04%
2018/08/03	1	306.00	1	301.50	301.50	0	5,181	0.00%
2018/08/02	2	303.75	1	309.00	300.00	1	5,218	0.02%
2018/08/01	0	0.00	1	308.00	311.00	-1	5,224	-0.02%
2018/07/31	22	304.02	30	303.17	299.00	-8	5,235	-0.15%
2018/07/30	10	309.60	13	312.15	307.50	-3	5,286	-0.06%
2018/07/27	3	302.67	2	305.00	306.00	1	5,348	0.02%
2018/07/26	24	300.33	12	299.96	297.50	12	5,366	0.22%
2018/07/25	5	299.70	3	301.00	299.50	2	5,418	0.04%
2018/07/24	22	292.80	22	292.52	294.00	0	5,398	0.00%
2018/07/23	13	289.51	14	296.36	290.50	-1	5,392	-0.02%
2018/07/20	4	309.50	2	312.25	310.50	2	5,372	0.04%
2018/07/19	9	305.66	3	299.83	300.00	6	5,344	0.11%
2018/07/18	0	308.00	0	0.00	304.50	0	5,347	0.00%
2018/07/17	3	314.50	3	329.67	312.00	0	5,320	0.00%
2018/07/16	11	359.95	3	354.50	344.00	8	5,175	0.15%
2018/07/13	14	332.71	23	335.74	353.00	-9	5,038	-0.18%
2018/07/12	42	327.14	31	327.68	324.50	11	4,909	0.22%
2018/07/11	12	319.92	22	319.43	321.00	-10	4,920	-0.20%
2018/07/10	28	322.89	27	325.52	324.00	1	4,898	0.02%
2018/07/09	53	325.63	50	327.83	321.00	3	4,860	0.06%
2018/07/06	104	320.91	96	322.10	339.00	8	4,853	0.16%	大買/
2018/07/05	18	327.19	75	320.99	312.00	-57	4,764	-1.20%
2018/07/04	3	321.00	10	332.40	327.00	-7	4,804	-0.15%
2018/07/03	14	348.92	12	353.08	338.50	2	4,796	0.04%
2018/07/02	7	356.21	16	361.47	350.00	-9	4,835	-0.19%
2018/06/29	21	360.00	10	359.50	360.00	11	4,813	0.23%
2018/06/28	12	359.17	15	363.93	366.50	-3	4,771	-0.06%
2018/06/27	3	370.67	1	377.50	361.00	2	4,748	0.04%
2018/06/26	12	363.71	11	365.59	369.50	1	4,713	0.02%
2018/06/25	1	360.00	3	358.83	368.00	-2	4,677	-0.04%
2018/06/22	23	346.13	21	344.90	340.00	2	4,651	0.04%
2018/06/21	31	361.03	43	362.02	355.50	-12	4,741	-0.25%
2018/06/20	52	363.11	38	365.45	361.00	14	4,744	0.30%
2018/06/19	68	372.62	71	372.36	369.00	-3	4,695	-0.06%
2018/06/15	50	377.20	40	379.75	375.00	10	4,663	0.21%
2018/06/14	28	375.70	67	373.18	370.50	-39	4,547	-0.86%
2018/06/13	42	390.52	33	390.61	389.00	9	4,451	0.20%
2018/06/12	35	411.63	32	411.33	408.00	3	4,343	0.07%
2018/06/11	35	409.34	34	409.09	412.50	1	4,307	0.02%
2018/06/08	17	425.59	15	431.00	417.00	2	4,245	0.05%
2018/06/07	44	440.65	41	443.60	428.50	3	4,187	0.07%
2018/06/06	27	447.19	25	449.60	445.00	2	4,099	0.05%
2018/06/04	10	445.00	12	445.46	444.00	-2	4,074	-0.05%
2018/06/01	29	430.62	30	431.23	443.00	-1	4,072	-0.02%
2018/05/31	13	427.35	11	426.23	425.00	2	4,052	0.05%
2018/05/30	31	423.11	31	423.03	421.50	0	4,032	0.00%
2018/05/29	19	451.58	20	451.03	437.50	-1	3,993	-0.03%
2018/05/28	8	450.19	6	447.17	444.00	2	3,960	0.05%
2018/05/25	20	441.40	20	443.05	441.00	0	3,981	0.00%
2018/05/24	1	447.50	1	455.00	447.50	0	3,987	0.00%
2018/05/23	29	450.41	30	452.30	456.00	-1	3,976	-0.03%
2018/05/22	17	464.12	15	459.77	454.00	2	3,965	0.05%
2018/05/21	2	475.50	3	476.17	471.00	-1	3,961	-0.03%
2018/05/18	20	453.65	19	452.11	466.50	1	3,934	0.03%
2018/05/17	34	459.01	33	458.24	457.50	1	3,936	0.03%
2018/05/16	41	471.68	42	470.83	456.50	-1	3,920	-0.03%
2018/05/15	32	483.45	32	485.46	470.00	0	3,916	0.00%
2018/05/14	5	497.50	6	494.75	498.00	-1	3,909	-0.03%
2018/05/11	25	481.76	27	484.24	480.00	-2	3,878	-0.05%
2018/05/10	1	450.50	2	454.25	463.50	-1	3,788	-0.03%
2018/05/09	4	445.38	5	446.00	447.50	-1	3,757	-0.03%
2018/05/08	6	431.33	5	430.00	426.00	1	3,708	0.03%
2018/05/07	26	424.67	25	424.54	433.00	1	3,691	0.03%
2018/05/04	77	389.61	82	390.62	394.00	-5	3,595	-0.14%
2018/05/03	26	411.77	25	417.60	410.50	1	3,518	0.03%
2018/05/02	53	422.91	55	424.71	412.50	-2	3,477	-0.06%
2018/04/30	21	438.14	18	443.47	450.00	3	3,402	0.09%
2018/04/27	13	418.69	12	425.38	425.50	1	3,464	0.03%
2018/04/25	64	431.75	63	432.82	432.50	1	3,379	0.03%
2018/04/24	31	456.65	31	457.42	443.00	0	3,299	0.00%
2018/04/23	4	476.88	4.2	486.60	474.50	-0.2	3,196	-0.01%
2018/04/20	17	517.82	16	518.63	504.00	1	3,139	0.03%
2018/04/19	10	525.00	10	523.00	521.00	0	3,083	0.00%
2018/04/18	1	525.00	2	526.00	527.00	-1	3,065	-0.03%
2018/04/17	12	515.42	8	516.00	514.00	4	3,026	0.13%
2018/04/16	21	504.48	23	503.70	501.00	-2	2,968	-0.07%
2018/04/13	11	501.00	12.3	503.10	505.00	-1.3	3,036	-0.04%
2018/04/12	5	497.78	3.1	497.25	493.00	2	3,008	0.07%
2018/04/11	14	481.57	17	480.59	479.00	-3	2,955	-0.10%
2018/04/10	24	468.08	27	472.15	480.00	-3	2,991	-0.10%
2018/04/09	0	0.00	1	448.00	444.00	-1	2,863	-0.03%
2018/04/03	1	438.23	2	437.00	453.00	-1	2,796	-0.04%
2018/04/02	0	0.00	0	421.00	421.00	0	2,711	0.00%
2018/03/30	3	423.00	7.1	422.11	417.00	-4.1	2,716	-0.15%
2018/03/28	2	415.00	0	0.00	411.00	2	2,677	0.07%
2018/03/27	5	416.10	5.2	417.66	413.00	-0.2	2,667	-0.01%
2018/03/26	34	401.65	31	403.90	412.00	3	2,657	0.11%
2018/03/23	20	382.38	21	381.19	387.00	-1	2,517	-0.04%
2018/03/21	2	393.50	1	391.00	390.00	1	2,455	0.04%
2018/03/16	0	0.00	1	387.00	385.00	-1	2,482	-0.04%
2018/03/14	3	389.00	0	0.00	390.00	3	2,526	0.12%
2018/03/08	11	394.58	13.3	396.76	392.50	-2.3	2,686	-0.08%
2018/03/07	13	385.69	10	385.75	386.00	3	2,653	0.11%
2018/03/02	1	371.50	0	0.00	371.00	1	2,740	0.04%
2018/03/01	0	0.00	4	372.00	378.50	-4	2,798	-0.14%
2018/02/26	0.1	384.00	2	384.50	385.00	-1.9	2,835	-0.07%
2018/02/12	0	0.00	1	362.00	358.50	-1	2,838	-0.04%
2018/02/09	4	345.38	8.4	352.04	354.00	-4.4	2,852	-0.16%
2018/02/08	1	371.00	1	361.00	359.50	0	2,831	0.00%
2018/02/07	0	0.00	1	370.50	365.00	-1	2,833	-0.04%
2018/02/06	2	360.00	1.1	343.18	348.00	0.9	2,813	0.03%
2018/02/05	5	370.30	3	378.83	378.00	2	2,735	0.07%
2018/02/02	0	0.00	2	375.00	377.00	-2	2,760	-0.07%
2018/02/01	3	374.50	1	372.50	373.00	2	2,902	0.07%
2018/01/31	1	375.50	1	379.00	377.50	0	3,050	0.00%
2018/01/30	1	378.42	4	378.00	375.50	-3	3,080	-0.10%
2018/01/29	1	374.00	3	369.00	368.00	-2	3,149	-0.06%
2018/01/26	2	374.75	3	373.66	373.50	-1	3,147	-0.03%
2018/01/25	2	365.00	0	0.00	360.00	2	3,099	0.06%
2018/01/24	1	364.50	1	366.00	365.00	0	3,088	0.00%
2018/01/23	7	365.50	4	363.88	369.00	3	3,092	0.10%
2018/01/22	0	350.00	1	351.00	351.50	-1	2,986	-0.03%
2018/01/19	0	0.00	3	343.00	345.00	-3	2,979	-0.10%
2018/01/17	10	340.00	10	339.00	339.00	0	3,013	0.00%
2018/01/16	33	343.00	0	0.00	344.00	33	3,019	1.09%
2018/01/15	0	0.00	6	345.25	345.00	-6	3,031	-0.20%
2018/01/12	0	0.00	3	344.83	344.50	-3	3,076	-0.10%
2018/01/09	7	338.57	15	341.10	343.00	-8	3,220	-0.25%
2018/01/08	1	340.00	2	331.50	329.00	-1	3,141	-0.03%
2018/01/04	14.1	330.87	16	332.03	335.00	-1.9	3,124	-0.06%
2018/01/03	55	322.13	0	0.00	321.50	55	3,108	1.77%