統一超 (2912)-華南永昌-中正券商分點個股進出

台股 » 個股 » 統一超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一超

(2912)

可現股當沖

股價
272.5
漲跌
▲2.5
漲幅
+0.93%
成交量
972張
產業
上市貿易百貨類股
918人加入追蹤

立即追蹤
本地時間:13:35(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

統一超 (2912)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/17	0	0.00	1	272.50	272.50	-1	850	-0.12%
2024/04/16	4	273.13	0	0.00	270.00	4	839	0.48%
2024/04/12	5	274.10	0	0.00	275.00	5	819	0.61%
2024/04/11	0	0.00	1.1	275.64	277.50	-1.1	800	-0.14%
2024/04/10	0	0.00	2	275.00	276.00	-2	791	-0.25%
2024/04/09	0	0.00	1	273.00	273.00	-1	785	-0.13%
2024/04/08	0	0.00	5	271.50	272.00	-5	784	-0.64%
2024/04/03	5	269.50	1	271.00	269.50	4	777	0.51%
2024/04/01	0	0.00	3	268.67	269.50	-3	761	-0.39%
2024/03/29	0	0.00	2	267.00	266.50	-2	755	-0.26%
2024/03/28	5	266.40	1	267.50	265.50	4	754	0.53%
2024/03/27	0	0.00	2	267.75	268.50	-2	763	-0.26%
2024/03/26	3	266.50	0	0.00	266.00	3	781	0.38%
2024/03/19	2	266.00	0	0.00	266.00	2	896	0.22%
2024/03/18	6	269.08	1	269.50	268.50	5	878	0.57%
2024/03/15	0	269.00	0	0.00	267.50	0	876	0.00%
2024/03/08	0	0.00	0	268.50	268.50	0	837	0.00%
2024/03/07	1	267.00	0	0.00	267.00	1	832	0.12%
2024/03/06	0	0.00	1	270.00	270.00	-1	817	-0.12%
2024/03/04	1	270.00	0	0.00	269.00	1	857	0.12%
2024/02/23	0	0.00	0	270.00	270.00	0	840	0.00%
2024/02/21	0	269.71	0	0.00	270.50	0	852	0.00%
2024/02/19	0	0.00	5	267.00	268.00	-5	862	-0.58%
2024/02/02	0.1	268.50	1	270.00	270.00	-0.9	867	-0.10%
2024/02/01	5	268.11	1.1	269.14	270.00	3.9	866	0.45%
2024/01/31	0	264.50	0.6	265.00	264.00	-0.6	866	-0.07%
2024/01/30	1	263.50	0.2	264.87	263.50	0.8	862	0.10%
2024/01/29	5	264.70	0	0.00	264.50	5	853	0.59%
2024/01/26	1	265.00	0.2	266.50	265.00	0.8	854	0.09%
2024/01/25	0	0.00	0.1	266.50	266.50	-0.1	848	-0.02%
2024/01/24	1	264.00	0	0.00	264.00	1	844	0.12%
2024/01/23	3	264.17	0.3	265.46	263.50	2.7	850	0.31%
2024/01/22	1.2	265.07	0	0.00	264.50	1.2	842	0.14%
2024/01/18	2	264.50	1	266.00	264.50	1	858	0.12%
2024/01/17	1	263.00	0	0.00	263.00	1	865	0.12%
2024/01/16	1	265.00	0	0.00	265.00	1	859	0.12%
2024/01/15	6	267.83	0	0.00	268.00	6	848	0.71%
2024/01/11	0	0.00	1	270.00	270.00	-1	869	-0.12%
2024/01/09	0	0.00	1	269.00	269.00	-1	904	-0.11%
2024/01/04	0.1	267.50	0	0.00	267.50	0.1	920	0.01%
2024/01/03	4	266.50	0	0.00	267.00	4	946	0.42%
2024/01/02	0	0.00	1	270.50	270.00	-1	946	-0.11%
2023/12/29	0	0.00	1	269.50	269.50	-1	949	-0.11%
2023/12/21	23	264.72	0	0.00	267.50	23	957	2.40%
2023/12/20	30	265.33	0	0.00	265.00	30	942	3.18%
2023/12/15	0.1	268.50	0	0.00	267.50	0.1	900	0.01%
2023/12/11	1	267.50	0	0.00	268.50	1	870	0.11%
2023/12/06	1	269.50	0	0.00	269.50	1	893	0.11%
2023/12/04	0	269.50	0	0.00	270.00	0	907	0.00%
2023/12/01	0	269.50	0	0.00	268.50	0	907	0.00%
2023/11/30	0	269.90	0	0.00	269.50	0	902	0.00%
2023/11/28	0.1	271.05	0	0.00	271.50	0.1	853	0.01%
2023/11/27	1	270.00	0	0.00	270.00	1	866	0.12%
2023/11/22	0	0.00	0.3	270.50	272.00	-0.3	845	-0.03%
2023/11/20	0	0.00	0.2	269.00	268.50	-0.2	822	-0.02%
2023/11/14	0	0.00	1	265.50	266.00	-1	800	-0.12%
2023/11/07	0	264.50	0	0.00	265.00	0	824	0.00%
2023/11/03	0	0.00	0.1	263.50	262.00	-0.1	832	-0.01%
2023/11/02	0	0.00	1.7	261.32	260.50	-1.7	851	-0.20%
2023/11/01	1	257.00	1.1	258.41	257.00	-0.1	859	-0.01%
2023/10/31	0.1	257.50	0.6	258.22	257.50	-0.5	897	-0.06%
2023/10/30	1	256.50	0.6	258.00	256.50	0.4	909	0.04%
2023/10/27	0	0.00	0.1	258.00	257.00	-0.1	911	-0.01%
2023/10/26	1.2	256.69	0.7	257.93	256.50	0.5	931	0.06%
2023/10/25	62.1	258.64	1	258.50	257.50	61.1	925	6.60%
2023/10/24	20	259.00	0	0.00	258.50	20	927	2.16%
2023/10/23	21	259.36	0.1	260.50	258.50	20.9	921	2.27%
2023/10/20	0	259.00	0	0.00	260.00	0	940	0.00%
2023/10/19	2	259.25	0	0.00	259.00	2	943	0.21%
2023/10/18	60	259.96	0	0.00	259.50	60	945	6.35%
2023/10/17	21.1	260.67	0	0.00	259.50	21.1	942	2.24%
2023/10/16	0	0.00	0.1	264.00	262.50	-0.1	931	-0.01%
2023/10/13	0	264.00	0.7	264.85	263.00	-0.6	952	-0.07%
2023/10/12	0	262.50	1.1	262.57	262.50	-1.1	951	-0.11%
2023/10/11	11.2	259.61	10.4	261.02	260.50	0.8	954	0.08%
2023/10/06	2.1	261.78	0.6	262.50	261.50	1.5	940	0.15%
2023/10/05	0	262.50	0	0.00	262.50	0	956	0.00%
2023/10/04	0	262.00	0	0.00	261.00	0	961	0.00%
2023/10/03	1	262.02	0	0.00	262.00	1	971	0.11%
2023/10/02	1	263.50	0	0.00	263.00	1	973	0.10%
2023/09/28	0	263.00	0	0.00	262.50	0	989	0.00%
2023/09/27	1	263.01	0	0.00	263.00	1	995	0.10%
2023/09/26	0	264.00	0	0.00	263.50	0	996	0.00%
2023/09/21	0	264.00	0	0.00	263.50	0	1,004	0.00%
2023/09/20	0	265.69	0	0.00	264.50	0	998	0.00%
2023/09/18	0	268.00	0	0.00	267.00	0	993	0.00%
2023/09/15	1	267.50	0.1	269.00	267.50	0.9	1,002	0.09%
2023/09/14	0	269.00	0	0.00	268.50	0	989	0.00%
2023/09/12	0.2	268.00	0	0.00	267.00	0.2	988	0.02%
2023/09/06	3	268.00	0	0.00	267.50	3	962	0.31%
2023/08/31	1.2	268.67	1.1	270.45	267.50	0.1	976	0.01%
2023/08/22	0.1	269.50	0	0.00	268.50	0.1	1,142	0.00%
2023/08/18	0.1	271.50	0	0.00	270.00	0.1	1,161	0.01%
2023/08/14	1	271.50	0	0.00	271.50	1	1,169	0.09%
2023/08/11	2	270.50	0	0.00	270.50	2	1,180	0.17%
2023/08/10	0.1	269.00	0	0.00	268.50	0.1	1,187	0.01%
2023/08/09	1	269.00	0	0.00	269.00	1	1,178	0.08%
2023/08/08	0.1	270.00	0	0.00	268.00	0.1	1,182	0.01%
2023/08/04	1.1	270.58	10.3	271.69	269.50	-9.2	1,171	-0.79%
2023/08/02	33.2	279.70	0	0.00	280.50	33.2	1,142	2.91%
2023/08/01	1	281.00	0	0.00	281.00	1	1,138	0.09%
2023/07/31	21.1	279.07	0	0.00	279.00	21.1	1,163	1.81%
2023/07/28	12	281.00	0	0.00	281.00	12	1,205	1.00%
2023/07/27	1	281.00	0	0.00	281.00	1	1,199	0.08%
2023/07/26	40	283.25	0	0.00	283.00	40	1,193	3.35%
2023/07/25	0.1	282.00	0	0.00	281.00	0.1	1,194	0.01%
2023/07/24	100	284.09	0	0.00	283.50	100	1,172	8.53%
2023/07/19	50	284.00	0	0.00	284.00	50	1,159	4.31%
2023/07/18	100	284.05	0	0.00	284.50	100	1,152	8.68%
2023/07/17	130	285.63	0	0.00	286.00	130	1,133	11.47%	大買/鉅額交易
2023/07/14	0.1	285.00	0	0.00	284.50	0.1	1,136	0.01%
2023/07/13	1	285.50	0	0.00	286.00	1	1,139	0.09%
2023/07/12	0	0.00	0.2	290.93	291.50	-0.2	1,131	-0.01%
2023/07/10	0	0.00	1	287.50	287.50	-1	1,114	-0.09%
2023/07/07	0	0.00	1	280.00	283.00	-1	1,100	-0.09%
2023/07/06	0	282.00	0	0.00	280.00	0	1,099	0.00%
2023/06/30	1	283.50	0	0.00	282.50	1	1,091	0.09%
2023/06/29	0	0.00	0.1	288.00	286.00	-0.1	1,083	-0.01%
2023/06/28	0	0.00	1	288.50	289.50	-1	1,084	-0.09%
2023/06/21	1	283.00	0	0.00	284.50	1	1,074	0.09%
2023/06/15	0	0.00	1	287.00	287.00	-1	1,065	-0.09%
2023/06/14	1	283.50	0	0.00	283.50	1	1,063	0.09%
2023/06/06	0	282.50	0	0.00	283.50	0	1,097	0.00%
2023/06/05	0	0.00	0.1	283.00	281.50	-0.1	1,106	0.00%
2023/06/02	0.1	280.75	0	280.50	280.50	0.1	1,114	0.01%
2023/06/01	0.1	279.00	2	281.00	280.00	-2	1,113	-0.18%
2023/05/31	0	278.50	0.2	282.50	279.50	-0.2	1,109	-0.02%
2023/05/30	2.1	277.03	0	0.00	277.50	2.1	994	0.21%
2023/05/26	0.1	280.00	0	0.00	280.00	0.1	1,040	0.01%
2023/05/25	1	281.00	1	282.46	281.00	0	1,042	0.00%
2023/05/22	0	287.00	0	0.00	286.00	0	1,039	0.00%
2023/05/18	0	0.00	1	287.50	287.50	-1	1,021	-0.10%
2023/05/17	0	0.00	0.1	289.00	289.50	-0.1	1,023	-0.01%
2023/05/15	0.1	285.00	0.1	287.00	287.00	0	1,003	0.00%
2023/05/12	0	0.00	1	289.00	287.50	-1	1,002	-0.10%
2023/05/10	0	0.00	0.1	284.00	284.50	-0.1	995	-0.01%
2023/05/09	0	0.00	0.1	282.50	283.50	-0.1	998	-0.01%
2023/05/08	0	0.00	2	286.00	285.50	-2	1,000	-0.20%
2023/05/05	0	0.00	1.4	283.50	284.50	-1.4	993	-0.14%
2023/05/04	1.5	278.00	5	280.30	285.50	-3.5	995	-0.35%
2023/05/02	0.3	272.00	0	0.00	273.00	0.3	987	0.03%
2023/04/27	0.2	270.50	0	0.00	271.50	0.2	1,078	0.01%
2023/04/26	0	0.00	2	272.25	272.50	-2	1,080	-0.19%
2023/04/25	0	0.00	1	271.00	271.00	-1	1,076	-0.09%
2023/04/24	0	0.00	0.4	271.50	270.00	-0.4	1,099	-0.04%
2023/04/13	0	0.00	3.4	271.31	272.00	-3.4	1,131	-0.30%
2023/04/12	1	269.00	0	270.50	269.00	1	1,127	0.08%
2023/04/11	0	0.00	1	271.00	270.50	-1	1,131	-0.09%
2023/04/07	0.4	268.50	0	0.00	269.50	0.4	1,135	0.04%
2023/04/06	1	268.00	0.2	269.50	268.00	0.8	1,142	0.07%
2023/03/29	1	271.00	0	0.00	271.00	1	1,125	0.09%
2023/03/27	0	0.00	1.1	271.55	271.50	-1.1	1,114	-0.10%
2023/03/23	0	0.00	0.1	269.50	270.00	-0.1	1,123	-0.01%
2023/03/20	0.1	267.00	0	0.00	267.50	0.1	1,143	0.01%
2023/03/17	0	0.00	0.7	268.15	268.00	-0.7	1,150	-0.06%
2023/03/14	0.1	268.00	0	0.00	266.50	0.1	1,182	0.01%
2023/03/13	0	0.00	0.1	270.00	269.50	-0.1	1,183	-0.01%
2023/03/10	0.6	269.49	0	0.00	267.50	0.6	1,195	0.05%
2023/03/09	0	0.00	3	270.17	269.50	-3	1,203	-0.25%
2023/03/08	0	0.00	0.1	269.50	269.00	-0.1	1,238	-0.01%
2023/03/06	0	0.00	2.2	270.40	270.50	-2.2	1,243	-0.18%
2023/03/03	1	267.50	3.4	268.19	267.50	-2.4	1,238	-0.19%
2023/03/02	1	266.00	0.2	267.00	266.00	0.9	1,243	0.07%
2023/03/01	1	265.50	0.7	267.00	265.50	0.3	1,241	0.02%
2023/02/24	1.1	267.50	0.1	268.79	267.00	1	1,207	0.08%
2023/02/22	0	0.00	1.3	268.65	269.50	-1.3	1,189	-0.11%
2023/02/21	1	268.50	0.3	269.50	268.50	0.7	1,174	0.06%
2023/02/16	0	0.00	0.1	270.00	269.50	-0.1	1,219	-0.01%
2023/02/15	2.1	267.57	1.1	270.02	267.50	1	1,239	0.08%
2023/02/14	0	0.00	0.2	271.50	271.50	-0.2	1,237	-0.01%
2023/02/13	0	0.00	0.3	270.47	270.50	-0.3	1,247	-0.02%
2023/02/10	0	0.00	0.4	269.24	268.50	-0.4	1,251	-0.03%
2023/02/09	1	267.50	0.2	268.50	267.50	0.8	1,261	0.07%
2023/02/08	1	267.50	0.6	269.04	267.50	0.4	1,296	0.03%
2023/02/07	2	267.75	1.3	269.60	267.50	0.7	1,297	0.05%
2023/02/06	2	267.75	1.4	269.11	267.50	0.6	1,296	0.04%
2023/02/03	0	0.00	1.4	269.65	269.50	-1.4	1,290	-0.10%
2023/02/02	3.1	268.03	1.4	269.08	267.50	1.7	1,293	0.13%
2023/02/01	0	0.00	0.9	271.61	271.00	-0.9	1,269	-0.07%
2023/01/31	3	270.17	0	0.00	270.00	3	1,282	0.23%
2023/01/30	34	289.99	32.3	292.10	274.00	1.7	1,242	0.14%
2023/01/16	0.3	271.50	1	273.50	273.00	-0.7	1,178	-0.06%
2023/01/13	1	270.50	1	273.00	271.00	0	1,181	0.00%
2023/01/12	2	269.50	1	271.00	270.00	1	1,195	0.08%
2023/01/11	1.1	271.09	0.1	273.00	272.00	1	1,178	0.08%
2023/01/09	0	273.50	0	0.00	275.00	0	1,164	0.00%
2023/01/06	1	270.50	0	0.00	270.50	1	1,166	0.09%
2023/01/05	0	0.00	2	272.50	271.50	-2	1,193	-0.17%
2023/01/03	1	268.00	0	0.00	270.50	1	1,221	0.08%
2022/12/29	0	0.00	2.1	272.19	271.50	-2.1	1,220	-0.17%
2022/12/28	0	0.00	4	270.50	270.50	-4	1,231	-0.32%
2022/12/27	1.2	267.58	1	270.00	270.00	0.2	1,237	0.02%
2022/12/23	1	268.50	0	0.00	268.00	1	1,264	0.08%
2022/12/22	0	0.00	1	272.50	272.00	-1	1,274	-0.08%
2022/12/21	0	0.00	2.1	270.12	270.00	-2.1	1,298	-0.16%
2022/12/20	0.1	268.00	0	0.00	269.00	0.1	1,312	0.00%
2022/12/09	0	0.00	0.1	272.00	273.00	-0.1	1,392	-0.01%
2022/12/08	0	0.00	2.2	272.56	273.50	-2.2	1,401	-0.15%
2022/12/07	0	0.00	0.2	268.50	271.00	-0.2	1,398	-0.01%
2022/12/06	1.2	265.50	0	0.00	265.00	1.2	1,388	0.09%
2022/12/05	0.2	267.75	0	0.00	266.50	0.2	1,385	0.01%
2022/12/02	3	268.67	0	0.00	268.00	3	1,376	0.22%
2022/12/01	1	272.00	0	0.00	273.50	1	1,369	0.07%
2022/11/30	0	0.00	1	272.00	272.50	-1	1,367	-0.07%
2022/11/29	0	0.00	0.1	267.00	268.50	-0.1	1,340	-0.01%
2022/11/25	2	264.75	0	0.00	265.00	2	1,322	0.15%
2022/11/24	1	264.50	0	0.00	265.00	1	1,337	0.07%
2022/11/22	1.1	263.05	0	0.00	263.00	1.1	1,358	0.08%
2022/11/17	0	262.00	0	0.00	262.00	0	1,329	0.00%
2022/11/16	1	262.01	0	0.00	262.00	1	1,323	0.08%
2022/11/14	0	0.00	0.1	267.00	267.00	-0.1	1,305	-0.01%
2022/11/11	2	262.25	0	0.00	262.50	2	1,287	0.16%
2022/11/09	1	264.00	2	265.75	265.00	-1	1,271	-0.08%
2022/11/08	1	261.00	0	0.00	262.50	1	1,256	0.08%
2022/11/07	0	262.25	0.2	263.57	262.50	-0.2	1,247	-0.02%
2022/11/04	3.6	260.12	0	0.00	262.50	3.6	1,234	0.29%
2022/10/25	0.2	266.21	0	0.00	266.50	0.2	1,176	0.02%
2022/10/19	1	271.00	0	0.00	271.00	1	1,219	0.08%
2022/10/13	0	0.00	2	278.75	280.50	-2	1,291	-0.15%
2022/10/12	0	0.00	2	275.25	276.50	-2	1,264	-0.16%
2022/10/11	1	270.00	0	0.00	268.00	1	1,297	0.08%
2022/10/05	1	277.00	0	0.00	277.00	1	1,378	0.07%
2022/10/04	0	0.00	1	284.00	283.50	-1	1,384	-0.07%
2022/10/03	0	0.00	3	282.50	284.00	-3	1,393	-0.22%
2022/09/23	0	0.00	0.2	274.50	272.00	-0.2	1,354	-0.01%
2022/09/21	0	0.00	1	281.00	281.00	-1	1,370	-0.07%
2022/09/20	0	0.00	1	277.50	277.50	-1	1,378	-0.07%
2022/09/19	0	0.00	0	272.00	272.00	0	1,375	0.00%
2022/09/16	1.2	270.85	0	0.00	270.50	1.2	1,371	0.09%
2022/09/15	1	274.00	0	0.00	279.50	1	1,348	0.07%
2022/09/12	0	0.00	0	284.00	287.00	0	1,371	0.00%
2022/09/08	0	281.00	1.1	282.77	283.00	-1.1	1,383	-0.08%
2022/09/06	0	0.00	1	278.50	279.00	-1	1,382	-0.07%
2022/08/31	0	270.00	0	0.00	268.00	0	1,373	0.00%
2022/08/30	0	0.00	0.2	271.00	271.50	-0.2	1,356	-0.01%
2022/08/29	0	0.00	1	274.00	273.00	-1	1,356	-0.07%
2022/08/26	1	272.00	0	0.00	272.00	1	1,341	0.07%
2022/08/25	1	274.00	0	0.00	273.50	1	1,357	0.07%
2022/08/24	0	0.00	1	276.50	275.00	-1	1,383	-0.07%
2022/08/19	0	0.00	1	278.50	277.50	-1	1,479	-0.07%
2022/08/18	0	0.00	1	277.00	277.50	-1	1,488	-0.07%
2022/08/17	2	275.00	0	0.00	275.50	2	1,507	0.13%
2022/08/15	1	279.00	0	0.00	279.50	1	1,557	0.06%
2022/08/09	0	278.50	0	0.00	282.00	0	1,678	0.00%
2022/08/05	0	0.00	1	283.00	279.00	-1	1,679	-0.06%
2022/08/04	1	273.00	0	0.00	272.00	1	1,675	0.06%
2022/08/02	0	0.00	1	285.99	284.50	-1	1,681	-0.06%
2022/07/28	3	284.17	1	286.97	285.00	2	1,680	0.12%
2022/07/27	0	288.00	0	0.00	291.50	0	1,653	0.00%
2022/07/25	0	0.00	0	296.00	297.50	0	1,624	0.00%
2022/07/22	0	0.00	2	295.50	297.50	-2	1,627	-0.12%
2022/07/20	0.2	285.00	0.1	285.48	284.50	0.1	1,585	0.01%
2022/07/18	2	287.00	3	289.65	288.00	-1	1,572	-0.07%
2022/07/14	0	0.00	3	285.00	284.50	-3	1,530	-0.20%
2022/07/13	0	0.00	2	280.50	280.00	-2	1,501	-0.13%
2022/07/12	0	0.00	1.2	277.86	277.50	-1.2	1,461	-0.08%
2022/07/06	0	0.00	0.1	276.50	275.50	-0.1	1,412	0.00%
2022/07/05	0	276.50	0	0.00	276.50	0	1,410	0.00%
2022/07/01	0	0.00	1	272.50	273.00	-1	1,433	-0.07%
2022/06/30	0	0.00	0.3	272.00	272.50	-0.3	1,450	-0.02%
2022/06/29	0	0.00	2	273.45	272.50	-2	1,448	-0.14%
2022/06/23	0	0.00	1.9	268.66	269.50	-1.9	1,445	-0.13%
2022/06/22	0	265.00	0.1	266.50	265.00	-0.1	1,442	-0.01%
2022/06/21	0.2	262.50	1	264.50	263.00	-0.8	1,494	-0.05%
2022/06/17	1.2	261.17	0.4	262.50	261.00	0.8	1,482	0.05%
2022/06/16	0	0.00	1	267.50	264.50	-1	1,466	-0.07%
2022/06/15	1	266.00	1.1	266.82	266.00	-0.1	1,502	-0.01%
2022/06/14	0	0.00	0.1	263.25	263.50	-0.1	1,523	-0.01%
2022/06/13	1	263.00	1.2	264.65	263.00	-0.2	1,526	-0.02%
2022/06/10	2.3	264.35	1.4	266.17	264.00	0.9	1,526	0.06%
2022/06/09	1	265.00	0.4	267.00	265.00	0.6	1,556	0.04%
2022/06/08	0.2	266.50	3.6	267.00	266.50	-3.4	1,571	-0.22%
2022/06/07	1.2	264.50	0	0.00	266.50	1.2	1,575	0.08%
2022/06/06	0.5	266.20	2	265.75	267.50	-1.5	1,584	-0.09%
2022/06/02	16	264.16	10	264.80	263.00	6	1,611	0.37%
2022/06/01	1	267.50	0	0.00	266.50	1	1,614	0.06%
2022/05/31	2	265.00	0	0.00	275.50	2	1,597	0.13%
2022/05/25	1	264.00	3	265.50	268.50	-2	1,667	-0.12%
2022/05/24	0.2	262.50	0.2	263.26	264.00	0	1,674	0.00%
2022/05/23	2	262.00	0.3	263.50	262.00	1.7	1,651	0.10%
2022/05/20	1	269.00	1	272.00	271.50	0	1,637	0.00%
2022/05/19	0	0.00	0	275.00	278.00	0	1,610	0.00%
2022/05/18	1	261.50	3	264.33	269.50	-2	1,580	-0.13%
2022/05/17	2.3	261.35	0	0.00	261.50	2.3	1,588	0.15%
2022/05/13	0	0.00	1	265.55	265.00	-1	1,598	-0.06%
2022/05/12	1	261.50	0	0.00	261.00	1	1,603	0.06%
2022/05/04	0	0.00	1	278.50	277.50	-1	1,633	-0.06%
2022/04/26	0	0.00	1	275.00	275.00	-1	1,634	-0.06%
2022/04/25	2	269.00	0	271.00	272.00	2	1,624	0.12%
2022/04/20	0	0.00	0.1	271.50	273.00	-0.1	1,615	-0.01%
2022/04/19	1	267.50	0.1	270.00	267.00	0.9	1,596	0.06%
2022/04/18	0	0.00	1	270.50	270.50	-1	1,597	-0.06%
2022/04/12	0	0.00	0.2	265.00	265.00	-0.2	1,578	-0.01%
2022/04/07	191.2	263.21	1	264.00	262.50	190.2	1,542	12.33%	大買/鉅額交易
2022/04/06	2	263.00	0	0.00	264.50	2	1,517	0.13%
2022/04/01	0	0.00	0.6	264.00	263.00	-0.6	1,496	-0.04%
2022/03/30	0.1	262.05	0	0.00	262.50	0.1	1,452	0.01%
2022/03/29	0	0.00	1.3	262.12	261.00	-1.3	1,445	-0.09%
2022/03/28	2	259.75	1	260.85	259.50	1	1,449	0.07%
2022/03/25	1	260.50	0	0.00	262.50	1	1,441	0.07%
2022/03/24	0	0.00	2	263.00	264.50	-2	1,439	-0.14%
2022/03/23	2	260.00	1	262.50	260.00	1	1,390	0.07%
2022/03/22	1	259.00	0.2	262.00	260.50	0.8	1,395	0.06%
2022/03/21	0	260.50	0.8	261.94	259.50	-0.8	1,408	-0.06%
2022/03/18	2	259.25	0	0.00	258.00	2	1,415	0.14%
2022/03/09	0	0.00	0.1	264.50	265.00	-0.1	1,309	-0.01%
2022/03/08	0	260.50	0	0.00	261.00	0	1,296	0.00%
2022/03/07	1	260.01	0	0.00	261.00	1	1,282	0.08%
2022/03/03	0	0.00	0.1	265.50	264.00	-0.1	1,395	-0.01%
2022/03/02	1	262.50	1.3	263.85	264.00	-0.3	1,390	-0.02%
2022/03/01	0	263.00	0.1	263.75	263.00	-0.1	1,373	-0.01%
2022/02/25	1.1	258.59	0	0.00	261.50	1.1	1,351	0.08%
2022/02/24	1	260.00	0.2	261.00	260.00	0.8	1,235	0.06%
2022/02/23	1	261.50	0.4	263.25	262.50	0.6	1,208	0.05%
2022/02/22	1.1	260.59	0.9	261.97	262.00	0.2	1,221	0.02%
2022/02/21	1	261.53	0.9	262.89	262.00	0.1	1,209	0.01%
2022/02/18	0	0.00	1.1	264.00	262.50	-1.1	1,208	-0.09%
2022/02/17	2	262.00	0.6	264.88	262.00	1.4	1,211	0.11%
2022/02/16	0	265.50	0.2	266.00	265.50	-0.2	1,197	-0.02%
2022/02/15	0	0.00	0.2	265.12	265.00	-0.2	1,190	-0.01%
2022/02/14	1	261.01	0.5	263.08	261.00	0.5	1,187	0.04%
2022/02/11	0	0.00	0	265.00	264.00	0	1,188	0.00%
2022/02/10	1	263.00	1.5	264.55	264.50	-0.5	1,209	-0.04%
2022/02/09	2	262.75	0.4	265.50	263.00	1.6	1,202	0.14%
2022/02/08	0	0.00	0.7	265.82	265.00	-0.7	1,194	-0.06%
2022/02/07	2	261.50	1	263.50	261.50	1	1,181	0.09%
2022/01/26	1	265.50	0	0.00	265.00	1	1,152	0.09%
2022/01/25	1	263.00	3	263.00	265.50	-2	1,154	-0.17%
2022/01/24	1	266.00	0	0.00	267.50	1	1,136	0.09%
2022/01/21	1	266.50	0	0.00	268.50	1	1,135	0.09%
2022/01/20	2.1	268.04	0	0.00	268.50	2.1	1,127	0.19%
2022/01/19	0	0.00	1	272.00	271.50	-1	1,116	-0.09%
2022/01/17	0	268.13	0	270.00	267.00	0	1,132	0.00%
2022/01/14	2.1	269.55	0	0.00	269.00	2.1	1,128	0.19%
2022/01/05	0	0.00	1	273.00	275.00	-1	1,162	-0.09%
2022/01/03	0	274.00	0	0.00	273.50	0	1,181	0.00%
2021/12/28	1	273.00	0	0.00	273.00	1	1,252	0.08%
2021/12/23	0	273.00	0	0.00	273.00	0	1,283	0.00%
2021/12/16	0	271.00	0	0.00	273.00	0	1,270	0.00%
2021/12/15	1.1	270.23	0	0.00	270.00	1.1	1,267	0.09%
2021/12/14	0	272.07	0	0.00	272.50	0	1,256	0.00%
2021/12/09	0	0.00	1	277.00	277.00	-1	1,266	-0.08%
2021/12/08	1	275.00	0	0.00	275.00	1	1,264	0.08%
2021/12/01	0.1	274.50	0	0.00	276.50	0.1	1,291	0.01%
2021/11/30	2.1	272.13	0	0.00	269.00	2.1	1,288	0.16%
2021/11/29	1	280.00	0	0.00	277.50	1	1,153	0.09%
2021/11/26	3	281.17	0.1	283.00	280.00	2.9	1,168	0.25%
2021/11/22	0	0.00	0.1	289.50	288.50	-0.1	1,212	-0.01%
2021/11/19	1	292.00	0	0.00	293.50	1	1,211	0.08%
2021/11/18	0	0.00	1	292.00	292.00	-1	1,215	-0.08%
2021/11/15	0	0.00	1	290.00	290.00	-1	1,217	-0.08%
2021/11/09	1	287.00	1	289.50	290.50	0	1,258	0.00%
2021/11/08	0	284.50	2.1	285.98	287.00	-2.1	1,240	-0.17%
2021/11/05	0	0.00	1	284.00	284.00	-1	1,241	-0.08%
2021/11/03	1	278.50	0	0.00	279.00	1	1,245	0.08%
2021/11/01	0	281.00	0	281.00	281.50	0	1,284	0.00%
2021/10/26	1	281.00	0	0.00	283.50	1	1,441	0.07%
2021/10/21	1.1	281.77	0	0.00	281.50	1.1	1,476	0.07%
2021/10/15	0	0.00	2	290.00	290.00	-2	1,482	-0.13%
2021/10/14	0	0.00	1	285.50	285.50	-1	1,459	-0.07%
2021/10/08	0	0.00	1	287.00	287.00	-1	1,442	-0.07%
2021/10/07	0	0.00	1.1	284.73	285.00	-1.1	1,443	-0.08%
2021/10/06	0	0.00	1	282.50	281.50	-1	1,439	-0.07%
2021/10/05	50.1	279.00	6	275.92	279.00	44.1	1,407	3.13%
2021/10/04	1	275.00	0	0.00	276.00	1	1,395	0.07%
2021/10/01	0	275.50	0.3	275.40	276.00	-0.2	1,398	-0.02%
2021/09/30	0.1	277.50	0	0.00	280.00	0.1	1,380	0.00%
2021/09/22	0	0.00	0.2	276.00	277.50	-0.2	1,360	-0.01%
2021/09/14	0	0.00	0.1	277.00	278.00	-0.1	1,308	0.00%
2021/09/10	0	274.50	1	274.00	274.50	-1	1,315	-0.08%
2021/09/09	1	271.50	0	0.00	271.50	1	1,351	0.07%
2021/09/08	0	0.00	0.1	272.04	273.50	-0.1	1,350	-0.01%
2021/09/07	0.1	269.71	0	0.00	269.00	0.1	1,347	0.01%
2021/09/06	1.1	279.12	0	0.00	279.50	1.1	1,331	0.08%
2021/09/03	1.3	278.40	0.1	281.00	278.50	1.2	1,321	0.09%
2021/09/02	1	279.00	0	0.00	278.50	1	1,305	0.08%
2021/08/30	1	285.00	0	0.00	285.50	1	1,276	0.08%
2021/08/27	0	0.00	17	286.00	284.50	-17	1,273	-1.33%
2021/08/26	19	282.47	1.8	282.99	282.50	17.2	1,256	1.37%
2021/08/24	2	290.00	2	291.50	291.00	0	1,234	0.00%
2021/08/23	0	0.00	1.1	287.95	288.00	-1.1	1,235	-0.09%
2021/08/20	1.7	284.91	2.5	286.20	286.00	-0.8	1,251	-0.06%
2021/08/19	1	285.05	1	286.42	286.50	0	1,296	0.00%
2021/08/18	1.9	287.26	2	288.25	289.00	-0.1	1,311	0.00%
2021/08/17	1.9	286.00	2.1	287.46	289.00	-0.2	1,325	-0.01%
2021/08/16	1.9	283.28	2.2	284.59	286.00	-0.3	1,308	-0.02%
2021/08/13	0	0.00	0.1	281.00	281.50	-0.1	1,303	-0.01%
2021/08/12	0	0.00	0.2	284.50	284.50	-0.2	1,321	-0.01%
2021/08/11	2	279.85	2	281.50	284.00	0	1,329	0.00%
2021/08/10	1	278.43	1	280.00	280.00	0	1,343	0.00%
2021/08/09	0.1	277.50	0	0.00	280.00	0.1	1,403	0.01%
2021/08/06	1.2	281.00	2.1	282.36	282.50	-0.9	1,412	-0.07%
2021/08/05	8.4	285.96	7.2	287.40	288.00	1.2	1,401	0.09%
2021/08/04	5.5	287.18	7	288.36	288.50	-1.5	1,422	-0.11%
2021/08/03	6.2	285.45	11.1	287.26	288.00	-4.9	1,401	-0.35%
2021/08/02	3	280.83	3	282.33	282.50	-0.1	1,351	0.00%
2021/07/30	25.2	281.20	27	285.28	280.50	-1.8	1,323	-0.13%
2021/07/28	0	0.00	1	269.47	269.50	-1	1,250	-0.08%
2021/07/27	0.6	265.64	0	0.00	268.00	0.6	1,241	0.04%
2021/07/23	0	0.00	1	265.00	265.00	-1	1,247	-0.08%
2021/07/22	0	0.00	0.4	264.23	264.00	-0.4	1,252	-0.03%
2021/07/21	0	262.50	1.1	262.59	263.50	-1.1	1,254	-0.09%
2021/07/20	0	263.00	17	262.00	261.00	-17	1,250	-1.36%
2021/07/16	0	0.00	0.3	262.50	262.50	-0.3	1,259	-0.02%
2021/07/15	1	260.00	0.3	261.00	260.00	0.7	1,259	0.05%
2021/07/14	1	261.00	0.4	262.00	260.50	0.6	1,273	0.05%
2021/07/13	0	0.00	0.3	262.00	261.50	-0.3	1,272	-0.02%
2021/07/12	18	259.64	0.2	260.00	259.00	17.8	1,266	1.40%
2021/07/09	0	260.00	0	0.00	260.50	0	1,264	0.00%
2021/07/08	0	261.50	0.6	261.91	261.50	-0.6	1,259	-0.05%
2021/07/07	0	261.00	0.3	261.63	261.50	-0.2	1,256	-0.02%
2021/07/06	1.1	260.05	0.9	261.00	260.00	0.2	1,270	0.02%
2021/07/05	1.1	259.66	1.1	261.01	259.50	0	1,270	0.00%
2021/07/02	2	260.25	0.9	261.54	260.50	1.1	1,259	0.09%
2021/07/01	1	261.00	1	262.29	261.00	0.1	1,255	0.00%
2021/06/30	0	0.00	0.1	263.50	263.00	-0.1	1,255	0.00%
2021/06/29	0	262.00	0.2	263.00	263.00	-0.2	1,261	-0.01%
2021/06/28	1	261.00	0.5	262.00	261.00	0.5	1,292	0.04%
2021/06/24	0	263.50	0.3	263.50	262.00	-0.3	1,295	-0.02%
2021/06/23	0	0.00	1.5	262.25	263.00	-1.5	1,301	-0.12%
2021/06/22	1	261.00	0.5	262.00	261.00	0.5	1,297	0.04%
2021/06/21	0	260.00	0	0.00	262.50	0	1,295	0.00%
2021/06/18	1	260.50	1	261.65	260.00	0	1,285	0.00%
2021/06/17	1	259.53	1	261.50	261.00	0	1,259	0.00%
2021/06/16	0	263.50	0	0.00	262.50	0	1,270	0.00%
2021/06/15	1	263.01	0.6	264.09	262.00	0.4	1,266	0.03%
2021/06/11	0	0.00	0.1	266.17	264.50	-0.1	1,270	-0.01%
2021/06/10	0	0.00	0.2	265.74	264.50	-0.2	1,283	-0.02%
2021/06/09	0	0.00	0.1	264.00	264.00	-0.1	1,296	-0.01%
2021/06/08	0.1	263.50	0	0.00	263.00	0.1	1,304	0.01%
2021/06/07	1	262.02	1	263.50	262.00	0	1,328	0.00%
2021/06/04	2	263.51	0.4	265.00	263.50	1.6	1,367	0.12%
2021/06/03	0	0.00	4	267.01	266.50	-4	1,397	-0.29%
2021/06/02	1.1	267.04	2	267.00	268.50	-0.9	1,423	-0.06%
2021/06/01	0	266.50	0	0.00	266.50	0	1,420	0.00%
2021/05/31	0	0.00	2	264.75	264.50	-2	1,444	-0.14%
2021/05/28	3	260.84	1.6	263.59	262.00	1.4	1,461	0.10%
2021/05/27	4.1	259.54	2	261.05	259.00	2.1	1,449	0.15%
2021/05/26	6	261.59	1	263.03	261.50	5	1,425	0.35%
2021/05/25	2	262.75	1	264.11	264.50	1	1,412	0.07%
2021/05/24	1.1	265.55	0	0.00	264.50	1.1	1,400	0.08%
2021/05/20	0.1	269.50	0.1	271.00	268.50	0	1,393	0.00%
2021/05/19	0	0.00	0.4	272.00	272.00	-0.4	1,385	-0.03%
2021/05/18	0.1	271.00	0	0.00	272.00	0.1	1,392	0.01%
2021/05/17	1	267.01	3	274.67	267.00	-2	1,397	-0.14%
2021/05/14	1	264.50	1	268.50	271.50	0	1,337	0.00%
2021/05/13	1.2	263.17	1.2	263.58	264.50	-0.1	1,330	0.00%
2021/05/12	2	261.78	0	0.00	260.50	2	1,315	0.15%
2021/05/11	1	269.50	0.1	270.00	269.50	0.9	1,274	0.07%
2021/05/10	0	0.00	1	271.50	272.00	-1	1,275	-0.08%
2021/05/06	0	270.00	0.7	270.39	268.50	-0.7	1,339	-0.05%
2021/05/05	1	267.50	0.1	269.50	267.50	0.9	1,341	0.07%
2021/05/04	0.2	269.50	0	0.00	268.50	0.2	1,338	0.02%
2021/05/03	1	270.01	1	271.50	271.00	0	1,325	0.00%
2021/04/29	0	0.00	0.5	273.00	271.00	-0.5	1,337	-0.04%
2021/04/26	0.8	273.63	0.3	274.50	274.50	0.5	1,371	0.04%
2021/04/23	0	273.50	0.4	276.00	273.50	-0.4	1,377	-0.03%
2021/04/22	1.1	273.55	0	0.00	274.50	1.1	1,381	0.08%
2021/04/21	0.7	274.31	0.2	276.00	274.00	0.5	1,381	0.04%
2021/04/20	0.1	275.00	0	0.00	276.50	0.1	1,377	0.00%
2021/04/19	0	274.00	0	0.00	275.00	0	1,370	0.00%
2021/04/16	0	273.50	0	0.00	274.00	0	1,379	0.00%
2021/04/15	0	274.00	0.2	275.00	273.00	-0.2	1,390	-0.01%
2021/04/14	1	272.01	0.1	274.04	273.50	0.9	1,397	0.07%
2021/04/13	0	0.00	0.6	274.50	274.00	-0.6	1,406	-0.04%
2021/04/12	2	272.50	0.5	274.11	272.50	1.5	1,418	0.11%
2021/04/08	1	272.03	0.2	274.00	272.50	0.8	1,422	0.06%
2021/04/07	0	273.50	0.3	273.77	273.50	-0.3	1,434	-0.02%
2021/04/06	1	272.50	0.7	274.82	274.00	0.3	1,427	0.02%
2021/04/01	0	274.00	0.3	274.59	275.50	-0.3	1,424	-0.02%
2021/03/31	2	272.02	17.4	275.63	272.00	-15.4	1,415	-1.09%
2021/03/30	0	277.00	0	280.00	280.00	0	1,377	0.00%
2021/03/24	0.1	274.00	1	274.00	275.00	-1	1,406	-0.07%
2021/03/23	0	272.50	0	275.50	275.00	0	1,419	0.00%
2021/03/22	0.1	271.50	0	0.00	271.50	0.1	1,436	0.01%
2021/03/19	1	273.98	0.8	272.98	273.00	0.2	1,451	0.01%
2021/03/17	0	277.00	100	276.61	277.50	-100	1,433	-6.97%
2021/03/16	0	277.50	0.3	278.27	277.50	-0.3	1,427	-0.02%
2021/03/15	0.2	277.00	0	0.00	275.50	0.2	1,426	0.01%
2021/03/12	0	278.00	0.1	278.00	280.00	-0.1	1,421	-0.01%
2021/03/11	0	280.00	0.1	280.00	279.00	-0.1	1,421	-0.01%
2021/03/10	17.4	279.50	0.1	277.50	279.00	17.2	1,415	1.22%
2021/03/09	0.3	273.50	0.2	275.16	275.00	0.1	1,386	0.01%
2021/03/08	0	0.00	0.4	272.18	273.00	-0.4	1,378	-0.03%
2021/03/05	1.1	268.18	3.9	268.94	270.50	-2.8	1,393	-0.20%
2021/03/04	103	271.97	1.1	272.00	272.00	101.9	1,468	6.94%	大買/鉅額交易
2021/03/03	0.2	267.41	2	268.50	272.00	-1.8	1,446	-0.12%
2021/03/02	1	265.00	3.8	265.65	265.00	-2.8	1,421	-0.20%
2021/02/26	8.1	262.30	2.4	265.18	262.00	5.7	1,411	0.40%
2021/02/25	0	0.00	0.1	268.00	268.00	-0.1	1,378	0.00%
2021/02/24	0	266.50	0.5	267.25	265.50	-0.5	1,375	-0.04%
2021/02/23	1	265.00	1	266.55	265.00	0	1,364	0.00%
2021/02/22	1	265.00	0.8	266.55	265.50	0.2	1,360	0.01%
2021/02/19	1	265.01	1.2	266.97	265.00	-0.1	1,370	-0.01%
2021/02/18	3	266.17	1.3	267.61	266.00	1.7	1,376	0.12%
2021/02/17	1	266.00	1	267.77	270.00	0	1,371	0.00%
2021/02/05	1	268.00	0.7	269.50	268.00	0.3	1,354	0.02%
2021/02/03	0	0.00	0.1	270.00	268.00	-0.1	1,426	0.00%
2021/02/01	0	0.00	0.1	271.50	270.00	-0.1	1,486	-0.01%
2021/01/29	1	272.00	2.1	272.67	267.00	-1.1	1,506	-0.07%
2021/01/28	0	0.00	1	269.50	270.00	-1	1,471	-0.07%
2021/01/26	1	266.00	0	0.00	267.00	1	1,476	0.07%
2021/01/25	1	264.50	1	266.00	267.50	0	1,492	0.00%
2021/01/22	0	0.00	2.1	266.59	266.50	-2.1	1,507	-0.14%
2021/01/21	0.1	268.00	3	270.00	270.00	-2.9	1,493	-0.19%
2021/01/20	0	0.00	1.3	265.00	266.00	-1.3	1,473	-0.09%
2021/01/19	1	264.00	2	264.87	264.00	-1	1,453	-0.07%
2021/01/18	5.2	264.05	0	265.50	265.50	5.1	1,448	0.35%
2021/01/15	1	266.00	0.7	267.50	266.00	0.3	1,435	0.02%
2021/01/14	1.3	266.68	2.1	268.42	266.50	-0.9	1,434	-0.06%
2021/01/13	0	0.00	0.1	270.50	269.00	-0.1	1,431	-0.01%
2021/01/12	1	268.50	0.6	269.50	268.50	0.4	1,432	0.03%
2021/01/08	0.1	270.00	1	273.00	273.00	-0.9	1,419	-0.06%
2021/01/06	0	0.00	4	271.50	271.00	-4	1,419	-0.28%
2021/01/04	0	0.00	6.1	268.69	268.50	-6.1	1,403	-0.43%
2020/12/31	0	267.00	0	0.00	266.50	0	1,416	0.00%
2020/12/30	0	0.00	2	266.50	268.00	-2	1,429	-0.14%
2020/12/29	0.1	263.50	0	0.00	263.00	0.1	1,439	0.01%
2020/12/28	0.1	263.50	0	0.00	263.00	0.1	1,451	0.00%
2020/12/25	1.2	262.77	0.9	264.11	263.00	0.3	1,460	0.02%
2020/12/24	1.2	262.77	128	263.41	263.00	-126.8	1,466	-8.65%	大賣/鉅額交易
2020/12/23	2.3	262.47	2.1	264.28	263.00	0.1	1,471	0.01%
2020/12/21	0	0.00	0	269.00	268.00	0	1,515	0.00%
2020/12/17	0.2	269.50	0	0.00	268.00	0.2	1,492	0.01%
2020/12/16	1	270.00	0	0.00	269.00	1	1,484	0.07%
2020/12/14	0	0.00	0	268.00	266.50	0	1,466	0.00%
2020/12/10	0	267.00	0.1	268.00	266.50	-0.1	1,477	-0.01%
2020/12/08	2	265.25	1.9	266.79	265.00	0.1	1,470	0.01%
2020/12/07	6	265.92	101	266.21	267.00	-95	1,473	-6.45%
2020/12/04	0	0.00	0.1	268.50	268.00	-0.1	1,475	-0.01%
2020/12/03	3.1	265.53	7.9	267.24	266.50	-4.8	1,466	-0.33%
2020/12/02	3	265.67	4	267.16	265.00	-1	1,471	-0.07%
2020/12/01	7	267.50	3.9	267.98	268.00	3.1	1,495	0.21%
2020/11/30	5	265.30	2.3	270.47	259.00	2.7	1,490	0.18%
2020/11/27	0	0.00	0.4	273.53	273.00	-0.4	1,468	-0.03%
2020/11/26	0	0.00	6.1	273.75	274.00	-6.1	1,465	-0.42%
2020/11/25	1	272.50	0	0.00	272.50	1	1,474	0.07%
2020/11/24	5	273.00	1	273.50	273.00	4	1,485	0.27%
2020/11/23	0	0.00	1.1	273.10	273.00	-1.1	1,477	-0.07%
2020/11/20	0	0.00	0.1	272.50	272.00	-0.1	1,471	0.00%
2020/11/19	0.4	272.50	0.3	272.18	271.00	0.1	1,479	0.01%
2020/11/18	0	271.00	0.9	271.00	271.00	-0.9	1,482	-0.06%
2020/11/17	2.4	268.96	0.5	269.18	268.50	1.9	1,483	0.12%
2020/11/13	2	268.50	2	269.95	268.50	0	1,494	0.00%
2020/11/12	0	0.00	1.4	270.00	270.00	-1.4	1,497	-0.09%
2020/11/11	2.1	264.17	3.4	265.99	269.50	-1.3	1,482	-0.09%
2020/11/10	3	260.00	4.9	261.59	262.00	-1.9	1,427	-0.13%
2020/11/09	4	258.88	4	260.59	259.00	0	1,389	0.00%
2020/11/06	4.1	258.44	3	260.32	258.50	1.1	1,386	0.08%
2020/11/05	3	262.67	3	264.16	262.00	0	1,368	0.00%
2020/11/04	3	262.17	2.1	263.01	262.00	0.9	1,365	0.07%
2020/11/03	2	263.00	2	264.65	265.00	0	1,360	0.00%
2020/11/02	5.6	261.67	1	260.24	264.00	4.6	1,354	0.34%
2020/10/30	4	259.63	3	261.20	258.00	1	1,360	0.07%
2020/10/29	3.1	263.07	2	264.68	262.00	1.1	1,376	0.08%
2020/10/28	3	263.84	3	265.24	266.50	0	1,435	0.00%
2020/10/27	4	264.88	3	267.18	264.00	1	1,501	0.07%
2020/10/26	2	269.00	2.2	270.32	268.00	-0.2	1,509	-0.01%
2020/10/23	0	0.00	0.1	271.50	270.50	-0.1	1,520	-0.01%
2020/10/22	0	0.00	5.1	269.51	269.00	-5.1	1,537	-0.33%
2020/10/21	3	267.00	0.1	267.50	266.50	2.9	1,549	0.19%
2020/10/20	3	266.33	1.7	267.00	266.50	1.3	1,542	0.08%
2020/10/15	3	267.50	2	269.00	267.50	1	1,559	0.06%
2020/10/12	1	274.00	0	0.00	275.50	1	1,558	0.06%
2020/10/08	1	275.00	1.1	275.03	275.00	-0.1	1,574	0.00%
2020/10/07	1	273.00	1.1	274.00	273.00	-0.1	1,574	-0.01%
2020/10/06	2	272.75	2.4	272.13	273.00	-0.4	1,596	-0.03%
2020/10/05	0	0.00	1.4	269.00	267.00	-1.4	1,626	-0.08%
2020/09/30	0	0.00	2.4	265.08	263.00	-2.4	1,634	-0.15%
2020/09/29	3	260.67	0.6	262.00	262.00	2.4	1,641	0.15%
2020/09/28	1	260.50	1	262.00	260.50	0	1,642	0.00%
2020/09/25	2	258.50	2	260.00	258.50	0	1,646	0.00%
2020/09/24	5.1	253.84	4	256.00	253.00	1.1	1,640	0.07%
2020/09/23	4.1	262.15	4	263.00	262.00	0.1	1,615	0.01%
2020/09/22	1	264.50	1	266.00	264.50	0	1,606	0.00%
2020/09/21	2	263.50	1	265.50	264.50	1	1,607	0.06%
2020/09/18	0	0.00	1.8	265.00	263.00	-1.8	1,625	-0.11%
2020/09/17	4	264.00	2.2	265.00	264.00	1.8	1,602	0.11%
2020/09/16	4	264.63	3	265.50	264.50	1	1,617	0.06%
2020/09/15	2	265.75	2	266.50	266.00	0	1,603	0.00%
2020/09/14	2	266.50	2	267.00	266.50	0	1,615	0.00%
2020/09/11	5	265.60	3.4	267.00	265.50	1.6	1,623	0.10%
2020/09/10	2	266.00	2.6	268.00	267.00	-0.6	1,625	-0.04%
2020/09/09	4	265.25	3.1	267.00	265.00	0.9	1,637	0.06%
2020/09/08	2	267.00	0.8	270.50	269.00	1.2	1,639	0.07%
2020/09/07	1	263.50	2.2	267.00	265.00	-1.2	1,639	-0.07%
2020/09/04	5	262.80	4	265.00	263.00	1	1,650	0.06%
2020/09/03	6	263.92	3	266.00	263.50	3	1,639	0.18%
2020/09/02	5	265.20	8	266.56	266.00	-3	1,647	-0.18%
2020/09/01	4.2	270.19	4	271.25	270.00	0.2	1,609	0.01%
2020/08/31	4	270.00	3	271.50	270.00	1	1,636	0.06%
2020/08/28	5	271.10	5.2	272.04	270.50	-0.2	1,627	-0.01%
2020/08/27	1	274.00	1	275.00	274.00	0	1,636	0.00%
2020/08/26	1	275.00	1.8	274.52	275.00	-0.8	1,646	-0.05%
2020/08/25	5	271.00	4.6	272.11	271.00	0.4	1,646	0.02%
2020/08/24	5	271.50	2.4	272.50	271.00	2.6	1,684	0.15%
2020/08/21	4	271.13	2.8	272.50	271.00	1.2	1,679	0.07%
2020/08/20	3	270.50	2.5	273.50	270.50	0.5	1,661	0.03%
2020/08/19	1.1	275.14	1	276.50	275.00	0.1	1,642	0.01%
2020/08/18	2	274.50	1.8	275.00	274.50	0.2	1,622	0.01%
2020/08/17	3.1	274.19	3.9	275.00	274.00	-0.8	1,612	-0.05%
2020/08/14	4	276.63	2.9	278.00	276.00	1.1	1,602	0.07%
2020/08/13	4	278.75	3	279.50	278.50	1	1,604	0.06%
2020/08/12	2	278.00	0.1	281.50	279.50	2	1,596	0.12%
2020/08/11	3.1	276.05	3	277.50	276.00	0.1	1,580	0.00%
2020/08/10	2	275.00	3.1	275.84	275.00	-1.1	1,575	-0.07%
2020/08/07	3.2	273.10	1	275.00	273.00	2.2	1,575	0.14%
2020/08/06	2	274.25	2	276.75	274.50	0	1,572	0.00%
2020/08/05	4	272.75	1	273.50	273.50	3	1,562	0.19%
2020/08/04	1	274.50	4	277.13	279.00	-3	1,533	-0.20%
2020/08/03	8	273.56	2	276.50	273.00	6	1,507	0.40%
2020/07/31	11	281.23	2.4	283.50	280.00	8.6	1,448	0.59%
2020/07/30	2	285.50	1	287.00	285.50	1	1,397	0.07%
2020/07/29	1	285.00	1	286.50	285.00	0	1,395	0.00%
2020/07/28	3	284.33	2	285.50	284.00	1	1,408	0.07%
2020/07/27	5	286.90	2	287.50	285.50	3	1,428	0.21%
2020/07/24	2	288.75	0.2	290.00	288.00	1.8	1,443	0.12%
2020/07/23	1	289.00	0.1	291.50	290.00	0.9	1,457	0.06%
2020/07/22	1	290.50	0.7	292.00	291.00	0.3	1,465	0.02%
2020/07/21	1	289.00	0.3	291.00	289.00	0.8	1,466	0.05%
2020/07/20	0	0.00	0.1	292.50	291.00	-0.1	1,470	0.00%
2020/07/17	2	290.25	1.7	291.79	290.00	0.3	1,471	0.02%
2020/07/16	3	289.17	3	290.17	289.00	0	1,490	0.00%
2020/07/15	8	286.88	1	288.00	286.00	7	1,485	0.47%
2020/07/14	1	287.50	1	289.50	287.50	0	1,473	0.00%
2020/07/13	3	288.00	1	290.00	288.00	2	1,462	0.14%
2020/07/10	2.2	290.68	1.9	292.50	290.00	0.3	1,431	0.02%
2020/07/09	1	295.00	1	296.00	295.00	0	1,388	0.00%
2020/07/08	2	296.50	1	297.50	296.50	1	1,365	0.07%
2020/07/07	0	0.00	0.2	299.00	299.00	-0.2	1,348	-0.01%
2020/07/01	0	297.00	0	0.00	296.00	0	1,386	0.00%
2020/06/29	4	294.63	4	294.38	294.50	0	1,414	0.00%
2020/06/23	0	0.00	0.1	300.00	300.00	-0.1	1,416	-0.01%
2020/06/19	0	298.50	0	0.00	298.50	0	1,461	0.00%
2020/06/15	1	294.00	1	295.50	294.00	0	1,610	0.00%
2020/06/12	1	296.50	0.9	297.00	296.00	0.1	1,635	0.01%
2020/06/11	0	0.00	0.1	299.50	299.50	-0.1	1,679	-0.01%
2020/06/10	1	295.00	2.1	297.56	298.50	-1.1	1,674	-0.06%
2020/06/09	3.3	294.68	3	296.50	294.50	0.3	1,700	0.02%
2020/06/08	2	295.25	2.8	296.14	295.50	-0.8	1,687	-0.05%
2020/06/05	4	295.50	1	296.00	294.00	3	1,673	0.18%
2020/06/04	1	298.00	0	0.00	298.00	1	1,675	0.06%
2020/06/03	1	297.50	1	297.50	297.50	0	1,674	0.00%
2020/06/02	2	297.00	2	297.00	298.00	0	1,661	0.00%
2020/05/29	3	295.50	2	297.50	295.50	1	1,656	0.06%
2020/05/28	1	297.50	1	297.00	298.00	0	1,622	0.00%
2020/05/27	1	299.50	1	298.50	299.00	0	1,646	0.00%
2020/05/26	1	302.50	1	300.50	300.00	0	1,663	0.00%
2020/05/25	1	299.00	1	298.50	298.50	0	1,671	0.00%
2020/05/22	2	299.75	2	300.75	299.50	0	1,675	0.00%
2020/05/21	1	301.00	1	302.00	302.50	0	1,703	0.00%
2020/05/20	1	299.50	1	298.50	298.00	0	1,701	0.00%
2020/05/19	2	301.50	2	301.50	300.50	0	1,697	0.00%
2020/05/15	3	301.67	3	302.17	300.00	0	1,689	0.00%
2020/05/14	3	302.67	2	304.50	302.50	1	1,678	0.06%
2020/05/12	1	302.50	1	304.00	304.00	0	1,671	0.00%
2020/05/11	2	305.00	2	305.50	304.50	0	1,677	0.00%
2020/05/08	1	301.50	1	305.00	305.00	0	1,675	0.00%
2020/05/07	2	303.00	2	304.50	303.00	0	1,672	0.00%
2020/05/06	4	304.50	2	306.50	305.50	2	1,663	0.12%
2020/05/05	1	302.50	1	305.00	307.50	0	1,647	0.00%
2020/05/04	3	297.17	3	300.33	301.50	0	1,642	0.00%
2020/04/30	3	307.50	3	308.50	308.00	0	1,621	0.00%
2020/04/28	1	294.00	1	296.50	299.50	0	1,578	0.00%
2020/04/24	0	0.00	0.8	290.00	288.00	-0.8	1,581	-0.05%
2020/04/23	1	283.50	2.1	286.39	287.50	-1.1	1,575	-0.07%
2020/04/22	3.1	281.39	1.1	281.69	283.00	2	1,556	0.13%
2020/04/21	2	287.50	2	285.50	284.00	0	1,554	0.00%
2020/04/16	2.1	287.50	2	287.25	286.50	0.1	1,510	0.01%
2020/04/15	3	290.83	4	291.00	290.00	-1	1,496	-0.07%
2020/04/14	0	0.00	2	293.50	291.50	-2	1,489	-0.13%
2020/04/13	2	286.75	1.6	289.50	289.50	0.4	1,480	0.03%
2020/04/10	1	288.00	0.4	290.00	288.00	0.6	1,481	0.04%
2020/04/09	2	287.75	1.2	290.00	290.00	0.8	1,483	0.06%
2020/04/08	0	0.00	0.8	290.00	289.00	-0.8	1,476	-0.05%
2020/04/07	1	283.00	1	284.50	287.00	0	1,463	0.00%
2020/04/06	1	280.00	0	0.00	281.50	1	1,449	0.07%
2020/03/31	1	277.50	2	282.25	283.00	-1	1,401	-0.07%
2020/03/30	0	0.00	2	279.50	277.00	-2	1,368	-0.15%
2020/03/27	1	279.00	2	278.75	278.00	-1	1,351	-0.07%
2020/03/25	2	266.25	2	269.50	272.50	0	1,323	0.00%
2020/03/24	7	268.71	4	269.75	267.00	3	1,287	0.23%
2020/03/23	7	268.79	4	264.50	265.00	3	1,251	0.24%
2020/03/20	3	287.67	3	284.00	281.00	0	1,197	0.00%
2020/03/19	1	278.50	1	283.00	286.50	0	1,158	0.00%
2020/03/18	1	284.00	4	285.25	283.50	-3	1,109	-0.27%
2020/03/17	2	274.00	3	277.50	286.50	-1	1,076	-0.09%
2020/03/16	2	273.25	1	271.50	274.00	1	1,033	0.10%
2020/03/13	9	265.11	8	269.06	273.50	1	1,004	0.10%
2020/03/12	3	287.00	2.1	287.00	286.50	1	937	0.10%
2020/03/11	1	290.00	0.1	292.50	291.00	1	902	0.11%
2020/03/10	1	291.00	0	0.00	291.00	1	891	0.11%
2020/03/09	2	291.25	2.9	292.76	293.00	-0.9	858	-0.10%
2020/03/06	3	297.00	0	297.50	296.50	3	840	0.36%
2020/03/04	1	294.50	1	296.50	297.50	0	825	0.00%
2020/03/03	0	0.00	0.1	297.50	295.00	-0.1	818	-0.01%
2020/03/02	0	0.00	0.2	296.00	295.00	-0.2	802	-0.03%
2020/02/27	1	296.50	2	297.49	296.50	-1	826	-0.12%
2020/02/26	3	295.50	2	297.75	297.00	1	807	0.12%
2020/02/25	0	0.00	1	297.00	300.00	-1	803	-0.12%
2020/02/24	3	298.50	0	0.00	296.00	3	801	0.37%
2020/02/19	0	0.00	2	308.75	308.00	-2	770	-0.26%
2020/02/18	1	308.50	0	0.00	309.00	1	782	0.13%
2020/02/17	1	307.50	1	307.50	308.00	0	785	0.00%
2020/02/13	1	302.50	0	0.00	303.50	1	789	0.13%
2020/02/04	1	296.50	1	300.00	299.00	0	811	0.00%
2020/02/03	0	0.00	1	302.50	300.00	-1	820	-0.12%
2020/01/31	1	300.00	0	0.00	298.50	1	817	0.12%
2020/01/30	1	297.50	0	301.00	298.50	1	798	0.12%
2020/01/16	0	0.00	0	309.50	309.50	0	770	0.00%
2020/01/13	0	0.00	1	309.50	310.00	-1	896	-0.11%
2020/01/10	0	0.00	1	308.00	308.50	-1	937	-0.11%
2020/01/02	1	303.50	1	303.50	302.50	0	970	0.00%
2019/12/31	1	303.50	2	304.75	304.00	-1	970	-0.10%
2019/12/30	1	305.50	0	0.00	305.50	1	972	0.10%
2019/12/27	1	308.50	0	0.00	309.00	1	974	0.10%
2019/12/24	0	0.00	93	308.16	309.00	-93	1,015	-9.16%
2019/12/23	0	0.00	1	308.50	308.50	-1	1,020	-0.10%
2019/12/20	1.1	304.43	1	306.50	304.50	0.1	1,024	0.00%
2019/12/19	1	305.00	0	0.00	305.00	1	1,009	0.10%
2019/12/18	0	0.00	10	304.40	305.50	-10	1,004	-1.00%
2019/12/17	0	0.00	1	303.00	303.50	-1	1,009	-0.10%
2019/12/16	2	301.00	0.8	301.50	300.50	1.2	999	0.12%
2019/12/13	1	303.50	0	0.00	303.00	1	989	0.10%
2019/12/11	1	301.00	0	304.00	302.50	1	983	0.10%
2019/12/05	1	305.50	1	304.50	304.00	0	995	0.00%
2019/12/04	0	305.00	0	0.00	305.00	0	1,008	0.00%
2019/12/03	2	308.50	2	308.00	309.00	0	1,011	0.00%
2019/12/02	0	0.00	1	308.00	308.50	-1	1,020	-0.10%
2019/11/27	1	309.00	1	307.50	308.00	0	1,027	0.00%
2019/11/26	0	0.00	1	312.00	310.50	-1	1,025	-0.10%
2019/11/21	1	307.00	1	308.00	307.00	0	1,000	0.00%
2019/11/20	0	0.00	1	312.00	312.00	-1	1,001	-0.10%
2019/11/19	0.7	310.00	0	0.00	312.00	0.7	1,002	0.07%
2019/11/14	0	0.00	0.6	306.00	306.00	-0.6	996	-0.06%
2019/11/13	0.2	307.50	0	0.00	307.50	0.2	1,002	0.02%
2019/11/12	1	306.00	0	0.00	308.00	1	1,009	0.10%
2019/11/08	0.1	308.00	1	310.00	309.00	-0.9	1,015	-0.09%
2019/11/07	0.2	308.50	0	0.00	310.00	0.2	1,024	0.02%
2019/11/06	0.2	307.00	1	308.50	308.00	-0.8	1,023	-0.08%
2019/11/05	0.5	306.50	1	306.50	308.00	-0.5	1,027	-0.05%
2019/11/04	0.2	305.00	1	306.00	306.00	-0.8	1,034	-0.08%
2019/10/24	1	305.00	0	0.00	305.00	1	1,081	0.09%
2019/10/23	1.1	303.45	0	0.00	303.00	1.1	1,082	0.10%
2019/10/22	0.3	307.00	5	309.50	309.00	-4.7	1,067	-0.44%
2019/10/21	0	0.00	2	295.25	298.00	-2	981	-0.20%
2019/10/18	1	291.00	0.7	295.50	295.00	0.3	964	0.03%
2019/10/17	0	0.00	0.1	293.50	293.00	-0.1	937	-0.01%
2019/10/16	2	291.25	1.1	292.55	293.00	0.9	935	0.10%
2019/10/15	0	0.00	2.7	291.63	291.00	-2.7	953	-0.28%
2019/10/14	1	286.50	1	289.50	289.00	0	947	0.00%
2019/10/09	4	285.13	1.6	287.00	284.50	2.4	934	0.26%
2019/10/08	4	286.63	3.4	289.05	288.00	0.6	939	0.07%
2019/10/07	2	285.75	3.2	287.50	285.50	-1.2	935	-0.13%
2019/10/04	2	285.75	2.3	288.00	286.00	-0.3	942	-0.03%
2019/10/03	2	286.00	2.6	288.00	286.00	-0.6	940	-0.06%
2019/10/02	5	286.30	4.8	288.42	286.00	0.2	936	0.02%
2019/10/01	7	288.86	4.8	291.27	287.50	2.2	937	0.23%
2019/09/27	2	290.00	2.3	291.00	290.00	-0.3	925	-0.03%
2019/09/26	3	291.33	1.8	293.00	291.00	1.2	933	0.13%
2019/09/25	1	292.00	1	294.50	293.50	0	929	0.00%
2019/09/24	0	0.00	0.2	296.00	294.50	-0.2	929	-0.02%
2019/09/20	0	0.00	1	297.50	297.00	-1	944	-0.11%
2019/09/19	3	295.67	2	295.50	296.00	1	943	0.11%
2019/09/18	0	0.00	0.3	298.00	297.00	-0.3	947	-0.04%
2019/09/17	1	295.00	1.3	295.40	297.00	-0.3	951	-0.03%
2019/09/16	2	295.25	3	296.00	295.00	-1	970	-0.10%
2019/09/12	7	296.36	19.6	296.33	295.00	-12.6	976	-1.29%
2019/09/11	2	297.00	12	297.00	297.50	-10	989	-1.01%
2019/09/10	2	295.50	1.4	295.41	295.00	0.6	985	0.06%
2019/09/09	2	295.50	1.7	296.20	295.50	0.3	982	0.03%
2019/09/06	24	294.48	3.1	295.35	296.00	20.9	988	2.11%
2019/09/05	1	291.50	2.1	291.52	291.50	-1.1	974	-0.11%
2019/09/04	3	289.50	3.5	289.79	290.00	-0.5	974	-0.05%
2019/09/03	13	288.15	10	286.20	285.00	3	976	0.31%
2019/09/02	1	290.50	2	293.00	292.50	-1	972	-0.10%
2019/08/30	1	292.00	0	0.00	292.00	1	976	0.10%
2019/08/29	1	283.50	3	287.00	288.00	-2	973	-0.21%
2019/08/28	5	283.60	5	285.60	283.50	0	972	0.00%
2019/08/27	5	284.60	4	286.00	283.50	1	981	0.10%
2019/08/26	4.4	286.00	4	287.75	285.00	0.4	970	0.04%
2019/08/23	2	288.75	2	290.50	288.50	0	969	0.00%
2019/08/22	2	290.00	3	291.50	290.00	-1	970	-0.10%
2019/08/21	6	291.17	4.1	291.27	290.00	1.9	998	0.19%
2019/08/20	2	290.50	3.9	292.60	292.00	-1.9	998	-0.19%
2019/08/19	4	291.13	3.7	291.96	290.50	0.3	1,000	0.03%
2019/08/16	1	290.50	2.3	291.63	292.50	-1.3	1,000	-0.13%
2019/08/15	3	290.33	2.7	292.00	290.50	0.3	1,005	0.03%
2019/08/14	2	291.50	1.7	294.00	292.00	0.3	1,065	0.03%
2019/08/13	3	292.33	4.7	293.36	292.50	-1.7	1,083	-0.15%
2019/08/12	6	291.83	4	293.00	291.00	2	1,080	0.19%
2019/08/08	3	295.83	2	295.75	296.00	1	1,077	0.09%
2019/08/07	1	292.50	2	295.00	293.00	-1	1,082	-0.09%
2019/08/06	3	293.33	3	294.50	293.50	0	1,090	0.00%
2019/08/05	7	291.64	5	292.90	292.50	2	1,087	0.18%
2019/08/02	5	294.00	2.1	295.78	294.00	2.9	1,124	0.26%
2019/07/31	2	300.00	1	300.00	300.00	1	1,162	0.09%
2019/07/30	1	304.50	3	306.00	306.50	-2	1,152	-0.17%
2019/07/26	1	303.50	1	304.00	304.00	0	1,184	0.00%
2019/07/25	1	301.50	1	304.00	304.00	0	1,202	0.00%
2019/07/24	9	302.00	7	301.28	301.00	2	1,223	0.16%
2019/07/23	3	304.50	2.5	304.70	304.00	0.5	1,220	0.04%
2019/07/22	3	305.17	3	306.00	306.00	0	1,218	0.00%
2019/07/19	0	0.00	3	306.50	306.50	-3	1,219	-0.25%
2019/07/18	1	301.50	4.5	303.33	303.00	-3.5	1,216	-0.29%
2019/07/17	7	299.36	4	301.50	301.00	3	1,214	0.25%
2019/07/16	2	302.25	2	302.50	301.50	0	1,185	0.00%
2019/07/15	0	0.00	0.6	305.00	303.50	-0.6	1,204	-0.05%
2019/07/12	1	300.00	1	302.50	300.00	0	1,265	0.00%
2019/07/11	1	302.50	0	0.00	302.50	1	1,285	0.08%
2019/07/10	2	301.50	0.3	306.00	302.00	1.7	1,285	0.13%
2019/07/09	1	302.50	0	0.00	302.50	1	1,299	0.08%
2019/07/05	2	304.00	1	308.50	304.00	1	1,340	0.07%
2019/07/03	0	0.00	2	304.75	304.00	-2	1,343	-0.15%
2019/07/02	2	301.25	2	301.25	301.00	0	1,369	0.00%
2019/07/01	0	0.00	1	302.00	300.50	-1	1,386	-0.07%
2019/06/28	2	301.50	2	301.75	300.50	0	1,394	0.00%
2019/06/27	2	301.50	2	301.50	301.50	0	1,404	0.00%
2019/06/26	6	303.50	4	301.25	300.00	2	1,422	0.14%
2019/06/25	3	305.67	2	304.50	304.50	1	1,420	0.07%
2019/06/24	1	305.50	1	308.50	307.00	0	1,427	0.00%
2019/06/21	2	303.75	2	304.74	305.50	0	1,426	0.00%
2019/06/20	2	307.50	4	307.63	307.00	-2	1,415	-0.14%
2019/06/19	3	304.17	3	304.83	306.00	0	1,419	0.00%
2019/06/17	1	300.50	1	302.50	302.00	0	1,422	0.00%
2019/06/14	2	301.00	2	302.76	300.00	0	1,447	0.00%
2019/06/13	2	302.75	2	302.00	304.50	0	1,455	0.00%
2019/06/12	4	300.88	3	301.00	301.00	1	1,525	0.07%
2019/06/11	1	302.00	1	301.50	301.00	0	1,547	0.00%
2019/06/10	1	301.50	2	303.50	303.50	-1	1,559	-0.06%
2019/06/06	5	301.70	5	301.50	301.00	0	1,573	0.00%
2019/06/05	4	303.63	4	302.12	303.00	0	1,585	0.00%
2019/06/04	2	303.25	2	305.00	304.50	0	1,605	0.00%
2019/06/03	0	0.00	1	301.50	304.00	-1	1,634	-0.06%
2019/05/31	10	300.65	7	300.28	301.00	3	1,656	0.18%
2019/05/30	8	303.81	12.5	303.74	303.00	-4.5	1,683	-0.27%
2019/05/29	8	304.31	9	304.89	305.00	-1	1,745	-0.06%
2019/05/28	6	307.67	5	307.90	304.00	1	1,755	0.06%
2019/05/27	6	307.67	2	309.00	308.00	4	1,733	0.23%
2019/05/24	8	303.31	7	303.43	303.00	1	1,730	0.06%
2019/05/23	5	306.10	5	306.50	306.00	0	1,733	0.00%
2019/05/22	8	310.06	7.8	308.19	306.50	0.2	1,730	0.01%
2019/05/21	11	313.45	15	314.30	315.50	-4	1,742	-0.23%
2019/05/20	2	302.25	4	303.13	304.50	-2	1,684	-0.12%
2019/05/17	1	297.50	1	298.00	298.00	0	1,662	0.00%
2019/05/16	1	298.50	1	298.50	298.50	0	1,664	0.00%
2019/05/15	2	299.50	1	300.50	300.00	1	1,665	0.06%
2019/05/14	1	296.00	1	297.50	297.50	0	1,668	0.00%
2019/05/13	2	299.75	1	299.50	300.00	1	1,652	0.06%
2019/05/10	1	297.50	5	298.80	299.00	-4	1,658	-0.24%
2019/05/09	6	292.83	5.5	290.68	290.50	0.5	1,621	0.03%
2019/05/08	3	297.67	2	297.75	297.50	1	1,587	0.06%
2019/05/07	0	0.00	1	299.00	298.50	-1	1,575	-0.06%
2019/05/06	1	298.00	1	299.00	298.00	0	1,576	0.00%
2019/05/03	0	0.00	1	300.50	299.00	-1	1,559	-0.06%
2019/05/02	3	296.33	4	295.63	298.00	-1	1,533	-0.07%
2019/04/30	0	0.00	2	287.00	288.00	-2	1,500	-0.13%
2019/04/29	1	283.00	0	0.00	284.00	1	1,475	0.07%
2019/04/26	3	282.50	2	284.24	284.00	1	1,483	0.07%
2019/04/25	1	284.50	1	286.00	284.00	0	1,487	0.00%
2019/04/24	1	287.00	1	285.50	285.50	0	1,492	0.00%
2019/04/23	1	283.50	1	285.50	285.50	0	1,486	0.00%
2019/04/22	1	283.50	2	285.24	284.50	-1	1,494	-0.07%
2019/04/19	0	0.00	2	284.50	282.00	-2	1,499	-0.13%
2019/04/18	12	282.33	8	281.06	281.00	4	1,498	0.27%
2019/04/17	7	289.64	5	288.90	288.50	2	1,473	0.14%
2019/04/16	2	291.00	2	291.25	291.00	0	1,454	0.00%
2019/04/15	1	291.00	4	291.62	290.50	-3	1,477	-0.20%
2019/04/12	4	291.63	4	291.50	291.00	0	1,479	0.00%
2019/04/11	4	292.88	4	292.25	292.00	0	1,470	0.00%
2019/04/10	2	293.50	2	294.00	293.00	0	1,485	0.00%
2019/04/09	2	293.50	2	294.75	293.50	0	1,474	0.00%
2019/04/08	5	292.90	2	293.74	293.00	3	1,470	0.20%
2019/04/03	6	293.83	4.1	294.17	293.00	1.9	1,431	0.13%
2019/04/02	4	295.63	4	296.62	295.50	0	1,412	0.00%
2019/04/01	5	300.30	3	299.83	298.00	2	1,400	0.14%
2019/03/29	2	300.50	5	301.70	303.50	-3	1,385	-0.22%
2019/03/28	1	295.50	6	296.33	297.50	-5	1,386	-0.36%
2019/03/27	4	295.38	2	297.00	295.00	2	1,382	0.14%
2019/03/26	2	292.25	2	294.25	294.50	0	1,379	0.00%
2019/03/25	2.1	293.62	2	295.00	294.50	0.1	1,395	0.01%
2019/03/22	3	296.33	2	295.50	297.00	1	1,381	0.07%
2019/03/21	0	0.00	1	299.00	299.00	-1	1,380	-0.07%
2019/03/20	1	296.00	1	296.00	297.00	0	1,386	0.00%
2019/03/19	2	295.50	2	296.00	295.00	0	1,397	0.00%
2019/03/18	2	295.75	2	296.25	296.50	0	1,383	0.00%
2019/03/15	4	295.63	4	295.00	298.00	0	1,371	0.00%
2019/03/14	4	296.50	3.1	296.84	294.00	0.9	1,301	0.07%
2019/03/13	5.1	297.16	3	298.33	298.00	2.1	1,296	0.16%
2019/03/12	4	298.38	2	299.25	299.00	2	1,275	0.16%
2019/03/08	8	298.00	8	298.31	298.00	0	1,280	0.00%
2019/03/07	3	300.50	2	300.74	299.50	1	1,291	0.08%
2019/03/06	1	301.50	2	299.50	299.50	-1	1,271	-0.08%
2019/03/05	9	300.89	4	302.62	299.00	5	1,244	0.40%
2019/03/04	11	307.91	4	306.49	304.00	7	1,198	0.59%
2019/02/22	2	314.50	2	317.04	318.50	0	1,119	0.00%
2019/02/21	3	316.33	2	317.24	317.00	1	1,115	0.09%
2019/02/20	2	315.00	3	317.67	318.00	-1	1,133	-0.09%
2019/02/19	7	311.57	4	312.62	312.00	3	1,125	0.27%
2019/02/18	4	315.25	2	315.75	315.00	2	1,125	0.18%
2019/02/15	1	316.50	2	316.00	317.00	-1	1,141	-0.09%
2019/02/14	2	312.50	2	315.50	314.00	0	1,158	0.00%
2019/02/13	5	314.70	3	315.99	313.50	2	1,164	0.17%
2019/02/11	1	320.00	1	322.50	318.00	0	1,188	0.00%
2019/01/30	1	322.50	1	321.00	322.50	0	1,213	0.00%
2019/01/29	2	320.00	1	322.50	323.00	1	1,239	0.08%
2019/01/28	1	322.50	1	322.50	323.00	0	1,244	0.00%
2019/01/25	3	320.83	4	323.00	323.00	-1	1,248	-0.08%
2019/01/23	2	317.50	0	0.00	317.00	2	1,259	0.16%
2019/01/22	1	317.00	2	318.00	319.00	-1	1,273	-0.08%
2019/01/21	3	317.00	2	317.00	317.00	1	1,298	0.08%
2019/01/18	1	315.50	3	317.17	320.00	-2	1,315	-0.15%
2019/01/17	1	314.00	1	314.50	314.50	0	1,327	0.00%
2019/01/16	4	314.00	3	313.00	312.50	1	1,343	0.07%
2019/01/15	1	316.00	0	0.00	316.00	1	1,336	0.07%
2019/01/14	4	314.00	4	315.62	316.00	0	1,331	0.00%
2019/01/11	1	321.00	1	321.00	321.00	0	1,371	0.00%
2019/01/09	2	317.75	3	318.50	319.50	-1	1,386	-0.07%
2019/01/08	2	313.00	0	0.00	313.00	2	1,367	0.15%
2019/01/07	2	309.25	6	311.50	313.00	-4	1,386	-0.29%
2019/01/04	1	298.50	1	302.50	302.00	0	1,395	0.00%
2019/01/03	7	299.50	11	298.55	299.50	-4	1,434	-0.28%
2019/01/02	12	304.83	9	299.56	300.50	3	1,435	0.21%
2018/12/28	4	312.13	1	312.50	311.00	3	1,414	0.21%
2018/12/27	1	309.00	1	310.50	312.00	0	1,430	0.00%
2018/12/26	3	308.33	3	307.99	307.00	0	1,461	0.00%
2018/12/25	1	308.50	1	308.50	308.50	0	1,463	0.00%
2018/12/24	2	311.00	2	309.00	311.00	0	1,476	0.00%
2018/12/22	2	312.25	1	312.50	311.00	1	1,475	0.07%
2018/12/21	9	311.17	7	309.14	309.50	2	1,488	0.13%
2018/12/20	1	315.50	1	317.50	318.50	0	1,467	0.00%
2018/12/19	1	315.50	1	318.50	319.50	0	1,467	0.00%
2018/12/18	5	308.70	5	313.60	314.50	0	1,473	0.00%
2018/12/17	1	316.00	1	316.50	316.00	0	1,468	0.00%
2018/12/14	6	314.67	6	313.25	315.00	0	1,487	0.00%
2018/12/13	1	318.00	1	317.00	318.50	0	1,480	0.00%
2018/12/12	4	314.50	4	313.75	313.00	0	1,486	0.00%
2018/12/11	2	315.50	3	317.67	319.50	-1	1,475	-0.07%
2018/12/10	3	309.67	3	308.50	308.00	0	1,486	0.00%
2018/12/07	5	311.00	6	312.50	313.00	-1	1,504	-0.07%
2018/12/06	5	309.20	3	308.33	307.00	2	1,523	0.13%
2018/12/05	1	317.50	1	318.00	318.00	0	1,521	0.00%
2018/12/04	4	316.13	4	316.63	316.50	0	1,544	0.00%
2018/12/03	2	320.00	1	319.00	318.50	1	1,530	0.07%
2018/11/30	3	321.33	3	318.00	318.00	0	1,523	0.00%
2018/11/29	3	325.50	3	324.50	323.50	0	1,495	0.00%
2018/11/28	0	0.00	1	323.00	328.00	-1	1,480	-0.07%
2018/11/27	1	320.00	1	320.50	322.50	0	1,476	0.00%
2018/11/26	1	320.00	1	321.50	321.50	0	1,488	0.00%
2018/11/23	2	319.50	2	319.00	319.50	0	1,492	0.00%
2018/11/22	1	321.00	1	320.00	321.00	0	1,500	0.00%
2018/11/21	1	318.00	1	321.00	322.00	0	1,504	0.00%
2018/11/20	1	317.50	2	320.75	321.50	-1	1,504	-0.07%
2018/11/19	1	317.00	1	318.50	320.00	0	1,499	0.00%
2018/11/16	4	317.63	4	315.50	317.00	0	1,493	0.00%
2018/11/15	2	318.25	2	319.50	321.00	0	1,498	0.00%
2018/11/14	1	316.54	1	317.50	317.00	0	1,503	0.00%
2018/11/13	3	316.00	1	315.00	316.00	2	1,501	0.13%
2018/11/12	6	316.67	6	317.67	316.50	0	1,496	0.00%
2018/11/09	3	318.17	3	318.83	317.50	0	1,499	0.00%
2018/11/08	3	322.67	3	324.50	324.50	0	1,510	0.00%
2018/11/07	7	319.57	6	317.50	316.50	1	1,499	0.07%
2018/11/06	5	326.30	5	324.50	328.00	0	1,459	0.00%
2018/11/05	4	338.38	4	337.50	338.50	0	1,425	0.00%
2018/11/02	1	342.50	1	342.50	342.00	0	1,427	0.00%
2018/11/01	3	342.50	2	344.50	344.50	1	1,434	0.07%
2018/10/26	1	337.00	1	341.50	343.00	0	1,428	0.00%
2018/10/24	1	331.50	1	336.50	338.00	0	1,478	0.00%
2018/10/17	4	330.75	4	326.75	326.00	0	1,554	0.00%
2018/10/16	4	330.88	4	331.25	333.00	0	1,576	0.00%
2018/10/12	3	325.67	3	327.83	330.50	0	1,584	0.00%
2018/10/11	10	321.45	10	319.40	319.00	0	1,573	0.00%
2018/10/09	1	344.00	1	346.00	346.00	0	1,524	0.00%
2018/10/08	6	331.75	6	335.33	338.00	0	1,511	0.00%
2018/10/05	3	337.83	3	335.83	335.50	0	1,533	0.00%
2018/10/04	5	340.40	5	336.50	335.00	0	1,534	0.00%
2018/10/03	1	353.50	1	355.00	355.00	0	1,508	0.00%
2018/10/02	4	351.63	4	352.50	354.00	0	1,517	0.00%
2018/09/28	4	358.38	3	357.50	358.50	1	1,547	0.06%
2018/09/27	1	357.50	2	357.50	360.00	-1	1,542	-0.06%
2018/09/26	2	352.75	2	353.00	351.50	0	1,535	0.00%
2018/09/25	2	348.50	2	349.75	350.50	0	1,543	0.00%
2018/09/21	2	352.50	2	352.00	355.00	0	1,541	0.00%
2018/09/20	1	348.50	0	0.00	346.50	1	1,568	0.06%
2018/09/14	11	359.50	10	356.05	352.50	1	1,616	0.06%
2018/09/13	0.1	362.00	0	0.00	363.00	0.1	1,611	0.01%
2018/09/11	1	341.00	1	345.50	347.00	0	1,629	0.00%
2018/09/07	1	328.50	1	332.00	332.50	0	1,663	0.00%
2018/09/06	0	0.00	1	329.00	330.00	-1	1,663	-0.06%
2018/09/04	1	326.50	0	0.00	327.00	1	1,658	0.06%
2018/09/03	1	329.50	1	327.50	327.50	0	1,661	0.00%
2018/08/31	1	330.50	1	331.50	335.00	0	1,661	0.00%
2018/08/29	1	328.50	1	329.00	330.50	0	1,651	0.00%
2018/08/27	2	325.00	4	327.25	326.50	-2	1,664	-0.12%
2018/08/24	2	322.50	2	323.50	324.00	0	1,655	0.00%
2018/08/23	3	322.33	4	323.13	324.00	-1	1,691	-0.06%
2018/08/22	2	322.75	2	323.50	323.00	0	1,698	0.00%
2018/08/21	6	315.08	8	315.44	317.50	-2	1,669	-0.12%
2018/08/20	6	311.25	6	309.08	308.00	0	1,649	0.00%
2018/08/17	2	318.00	2	316.50	317.50	0	1,636	0.00%
2018/08/16	1	319.50	2	318.75	319.00	-1	1,620	-0.06%
2018/08/15	2	318.25	2	316.75	315.50	0	1,611	0.00%
2018/08/14	2	310.50	2	310.50	313.00	0	1,586	0.00%
2018/08/13	2	307.00	3	306.50	307.00	-1	1,568	-0.06%
2018/08/10	0	0.00	0.1	311.00	309.50	-0.1	1,576	0.00%
2018/08/09	5	308.60	4	308.13	307.00	1	1,574	0.06%
2018/08/08	0	0.00	1	313.50	313.00	-1	1,561	-0.06%
2018/08/07	1	309.00	0.3	310.00	309.00	0.7	1,556	0.05%
2018/08/06	3	314.83	3	316.17	311.00	0	1,544	0.00%
2018/08/03	3	311.67	6	311.08	310.00	-3	1,545	-0.19%
2018/08/02	6	308.00	8	307.13	305.50	-2	1,545	-0.13%
2018/08/01	9	308.22	6	306.67	306.00	3	1,525	0.20%
2018/07/31	5	334.30	6	335.25	336.50	-1	1,476	-0.07%
2018/07/30	3	330.00	2	331.50	330.00	1	1,433	0.07%
2018/07/27	4	333.38	3	331.17	330.50	1	1,406	0.07%
2018/07/26	2	333.75	1	336.00	335.50	1	1,390	0.07%
2018/07/25	9	347.22	8	331.38	331.00	1	1,371	0.07%
2018/07/24	2	368.50	2	366.50	367.50	0	1,300	0.00%
2018/07/23	9	370.56	4	372.88	372.00	5	1,278	0.39%
2018/07/20	1	355.00	8	365.50	358.00	-7	1,250	-0.56%
2018/07/19	0	0.00	0.2	352.00	349.00	-0.2	1,213	-0.02%
2018/07/18	3	349.33	3	351.17	350.50	0	1,201	0.00%
2018/07/17	5	349.20	5	347.20	347.50	0	1,197	0.00%
2018/07/16	6	354.17	0	0.00	350.00	6	1,194	0.50%
2018/07/10	0	0.00	1.2	352.42	350.00	-1.2	1,130	-0.11%
2018/07/09	1	353.00	0	0.00	351.50	1	1,119	0.09%
2018/07/05	0.3	341.50	0	0.00	341.50	0.3	1,080	0.03%
2018/07/03	1	339.00	1	340.00	339.50	0	1,092	0.00%
2018/07/02	8	339.19	11	338.91	338.50	-3	1,084	-0.28%
2018/06/29	3	344.50	3	346.17	345.50	0	1,069	0.00%
2018/06/28	2	338.25	0	0.00	341.00	2	1,020	0.20%
2018/06/27	2	344.50	0	0.00	340.50	2	995	0.20%
2018/06/25	0	0.00	5	337.70	335.00	-5	937	-0.53%
2018/06/22	4	329.75	0.3	331.00	331.00	3.7	924	0.40%
2018/06/21	1	331.00	2	335.25	334.00	-1	912	-0.11%
2018/06/20	1	328.50	0	0.00	323.00	1	895	0.11%
2018/06/19	0	0.00	3	321.50	322.00	-3	868	-0.35%
2018/06/15	2	311.00	0	0.00	313.00	2	832	0.24%
2018/06/14	1	314.50	0	0.00	313.50	1	813	0.12%
2018/06/11	0	0.00	1	315.50	315.50	-1	857	-0.12%
2018/06/08	1	312.50	0	0.00	316.00	1	874	0.11%
2018/06/04	1	310.50	1	313.00	315.00	0	860	0.00%
2018/06/01	0	0.00	5	310.30	312.00	-5	858	-0.58%
2018/05/31	6	302.25	3	301.50	307.00	3	871	0.34%
2018/05/30	4	307.00	3	306.33	305.00	1	848	0.12%
2018/05/29	0	0.00	1	309.50	309.00	-1	846	-0.12%
2018/05/25	1	308.00	0	0.00	308.00	1	888	0.11%
2018/05/24	1	307.00	1	308.50	311.00	0	925	0.00%
2018/05/23	0	0.00	1	308.50	307.50	-1	942	-0.11%
2018/05/22	1	307.00	0	0.00	305.50	1	945	0.11%
2018/05/21	1	311.00	6	310.50	310.50	-5	963	-0.52%
2018/05/18	1	304.50	2	311.75	312.00	-1	975	-0.10%
2018/05/16	0	0.00	5	305.50	307.50	-5	990	-0.50%
2018/05/14	0	0.00	1	304.00	302.00	-1	1,019	-0.10%
2018/05/11	0	0.00	4	303.88	303.00	-4	1,030	-0.39%
2018/05/10	0	0.00	4	299.00	301.00	-4	1,014	-0.39%
2018/05/09	12	290.17	5	290.00	289.50	7	989	0.71%
2018/05/04	5	291.00	0	0.00	290.50	5	993	0.50%
2018/05/02	0	0.00	1	296.00	294.50	-1	993	-0.10%
2018/04/30	1	291.50	0	0.00	292.50	1	984	0.10%
2018/04/27	1	291.50	0	0.00	292.50	1	978	0.10%
2018/04/25	4	293.00	4	293.50	295.00	0	966	0.00%
2018/04/24	1	294.50	5	294.50	295.00	-4	977	-0.41%
2018/04/23	11	296.41	0	0.00	295.00	11	976	1.13%
2018/04/19	1	306.00	1	305.00	305.50	0	949	0.00%
2018/04/18	0	0.00	2	301.75	302.50	-2	948	-0.21%
2018/04/17	3	299.33	5	298.80	301.50	-2	954	-0.21%
2018/04/16	1	300.50	0	0.00	300.50	1	948	0.11%
2018/04/13	0	0.00	1	300.50	303.00	-1	956	-0.10%
2018/04/11	4	301.00	0	0.00	300.50	4	964	0.41%
2018/04/10	1	301.00	2	301.00	302.50	-1	969	-0.10%
2018/04/09	0	0.00	1	298.50	299.50	-1	957	-0.10%
2018/04/03	0	0.00	1	297.50	298.00	-1	958	-0.10%
2018/03/31	1	294.50	2	293.50	294.00	-1	969	-0.10%
2018/03/29	1	294.50	0	0.00	293.00	1	965	0.10%
2018/03/23	3	291.00	3	294.50	293.00	0	963	0.00%
2018/03/21	0	0.00	12	299.08	299.50	-12	967	-1.24%
2018/03/20	1	295.00	0	0.00	298.50	1	975	0.10%
2018/03/19	8	296.94	0	0.00	298.00	8	957	0.84%
2018/03/16	0	0.00	4	298.38	302.00	-4	955	-0.42%
2018/03/14	3	291.50	1	291.50	292.00	2	906	0.22%
2018/03/13	0	0.00	1	294.50	295.50	-1	911	-0.11%
2018/03/06	6	287.08	0	0.00	287.50	6	931	0.64%
2018/03/02	3	291.67	0	0.00	290.50	3	916	0.33%
2018/03/01	2	292.00	1	295.00	294.50	1	927	0.11%
2018/02/26	0	0.00	1	312.50	303.50	-1	895	-0.11%
2018/02/23	0	0.00	7	282.00	287.00	-7	856	-0.82%
2018/02/22	2	278.00	0	0.00	282.00	2	857	0.23%
2018/02/12	6	275.00	0	0.00	273.50	6	830	0.72%
2018/02/06	1	275.00	0	0.00	276.50	1	788	0.13%
2018/02/01	0	0.00	2	290.25	291.50	-2	756	-0.26%
2018/01/08	19	285.24	0	0.00	287.00	19	815	2.33%
2018/01/04	93	286.39	0	0.00	285.50	93	849	10.95%