上銀 (2049)-第一金-自由券商分點個股進出

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
229.5
漲跌
--
漲幅
0.00%
成交量
1,294張
產業
上市電機機械類股
930人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上銀 (2049)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	228.50	0	0.00	229.50	0.1	3,278	0.00%
2024/04/30	5	232.50	0	0.00	231.50	5	3,271	0.15%
2024/04/29	2	229.00	0	0.00	233.00	2	3,272	0.06%
2024/04/25	1	231.99	0	0.00	230.50	1	3,249	0.03%
2024/04/24	1	240.00	0	0.00	240.00	1	3,229	0.03%
2024/04/23	0.1	232.50	0	0.00	238.00	0.1	3,203	0.00%
2024/04/22	1	225.00	1	226.50	226.50	0	3,181	0.00%
2024/04/19	3.1	229.38	1	230.00	228.50	2.1	3,153	0.07%
2024/04/18	1	235.50	2.1	237.06	239.50	-1.1	3,071	-0.03%
2024/04/17	3.1	235.87	0	0.00	234.00	3.1	3,037	0.10%
2024/04/16	3.2	238.89	0	0.00	237.50	3.2	3,001	0.10%
2024/04/15	2.3	244.00	0	0.00	244.00	2.3	2,982	0.08%
2024/04/12	0.2	255.00	0	0.00	253.00	0.2	2,947	0.01%
2024/04/11	4	254.50	0	0.00	254.50	4	2,938	0.14%
2024/04/10	6	264.83	0	0.00	262.00	6	2,919	0.21%
2024/04/09	0	260.00	0	0.00	261.00	0	2,896	0.00%
2024/04/08	0.1	264.70	0	263.50	263.50	0.1	2,845	0.00%
2024/04/03	4	269.50	2	270.50	269.50	2	2,811	0.07%
2024/04/02	3	274.18	0	276.00	275.50	3	2,763	0.11%
2024/04/01	4	276.38	1	273.01	275.00	3	2,716	0.11%
2024/03/29	0	0.00	2	277.50	275.50	-2	2,630	-0.08%
2024/03/28	7	283.43	2.2	279.17	279.00	4.8	2,585	0.18%
2024/03/27	24	266.71	9.6	282.00	284.00	14.4	2,397	0.60%
2024/03/26	29.2	272.52	5	270.80	258.50	24.2	2,190	1.10%
2024/03/25	2	261.75	11.1	262.93	272.50	-9.1	1,981	-0.46%
2024/03/21	6.1	255.91	6	257.58	251.00	0.1	1,796	0.00%
2024/03/20	1	250.00	1	250.00	248.50	0	1,776	0.00%
2024/03/18	0	0.00	2	242.50	243.50	-2	1,694	-0.12%
2024/03/14	1	237.00	0	0.00	240.50	1	1,680	0.06%
2024/03/13	0	0.00	1	240.00	237.00	-1	1,682	-0.06%
2024/03/11	1	236.50	0	0.00	241.00	1	1,693	0.06%
2024/03/08	0	0.00	3	239.00	237.50	-3	1,685	-0.18%
2024/03/06	0.1	232.50	0	0.00	231.00	0.1	1,626	0.00%
2024/03/01	1	238.00	2	235.00	238.00	-1	1,619	-0.06%
2024/02/29	4	249.00	0	0.00	240.00	4	1,605	0.25%
2024/02/27	3	255.17	2	255.75	254.50	1	1,592	0.06%
2024/02/26	1	251.50	0	0.00	252.50	1	1,623	0.06%
2024/02/23	2	258.75	1	256.50	255.00	1	1,610	0.06%
2024/02/22	1	258.50	0	0.00	257.50	1	1,578	0.06%
2024/02/21	1	255.00	4	260.25	258.00	-3	1,555	-0.19%
2024/02/20	2	258.50	9.2	259.62	256.50	-7.2	1,486	-0.48%
2024/02/19	1	245.50	6.3	242.57	243.00	-5.3	1,347	-0.39%
2024/02/16	0	0.00	8.1	226.58	231.00	-8.1	1,267	-0.64%
2024/02/02	0	0.00	0.1	220.51	219.50	-0.1	1,244	-0.01%
2024/01/29	0	0.00	0.2	219.82	220.00	-0.2	1,248	-0.02%
2024/01/25	1	216.00	0	0.00	214.50	1	1,241	0.08%
2024/01/22	0	0.00	1	224.00	220.00	-1	1,218	-0.08%
2024/01/19	0	216.00	0	0.00	216.00	0	1,206	0.00%
2024/01/17	3	214.17	0	0.00	213.00	3	1,201	0.25%
2024/01/16	2	219.00	1	219.00	218.00	1	1,171	0.09%
2024/01/11	0	0.00	1	227.50	228.00	-1	1,137	-0.09%
2024/01/09	0	224.50	0	0.00	225.00	0	1,133	0.00%
2024/01/08	1	224.00	0	0.00	224.50	1	1,126	0.09%
2024/01/04	2	225.00	0	0.00	224.00	2	1,137	0.18%
2024/01/03	1	230.50	0	0.00	231.00	1	1,130	0.09%
2024/01/02	1	235.00	0	0.00	235.00	1	1,117	0.09%
2023/12/27	0	0.00	1	237.50	237.50	-1	1,113	-0.09%
2023/12/26	0	0.00	1	236.00	236.00	-1	1,113	-0.09%
2023/12/22	0	0.00	1	234.50	233.50	-1	1,099	-0.09%
2023/12/21	0	0.00	1	231.50	232.00	-1	1,077	-0.09%
2023/12/20	0	0.00	2	228.00	231.00	-2	1,052	-0.19%
2023/12/19	1	222.00	0	0.00	222.00	1	1,029	0.10%
2023/12/15	0	0.00	1	227.00	229.00	-1	1,028	-0.10%
2023/12/13	1	220.50	0	0.00	221.00	1	980	0.10%
2023/12/07	1	218.50	0	0.00	219.00	1	999	0.10%
2023/12/06	1	222.00	0	0.00	223.00	1	980	0.10%
2023/12/05	0.1	226.50	0	0.00	227.00	0.1	962	0.01%
2023/11/28	0	0.00	1	230.87	227.50	-1	937	-0.11%
2023/11/27	3.1	230.98	1	227.00	226.50	2.1	942	0.22%
2023/11/24	1.1	233.99	5.1	232.76	232.00	-4	921	-0.44%
2023/11/22	0.1	214.50	2	214.50	215.00	-2	787	-0.25%
2023/11/21	0.2	213.00	0	0.00	213.00	0.2	781	0.03%
2023/11/20	0	0.00	3	213.17	213.50	-3	777	-0.39%
2023/11/17	0	0.00	1	210.50	210.50	-1	777	-0.13%
2023/11/16	0	0.00	1	210.00	209.00	-1	776	-0.13%
2023/11/15	0.1	210.50	0	0.00	210.00	0.1	770	0.01%
2023/11/14	1	211.50	0.3	210.00	210.00	0.7	758	0.09%
2023/11/13	0	0.00	1.1	210.41	211.00	-1.1	762	-0.14%
2023/11/10	0.3	206.00	0	0.00	207.50	0.3	755	0.04%
2023/11/08	0	0.00	0.5	206.00	205.50	-0.5	813	-0.06%
2023/11/06	0	0.00	1	206.50	206.00	-1	854	-0.12%
2023/11/03	0	0.00	1	201.00	201.00	-1	851	-0.12%
2023/11/01	0	196.50	0	0.00	196.00	0	876	0.00%
2023/10/31	2	197.75	0	0.00	195.50	2	908	0.22%
2023/10/26	2	200.00	0	0.00	198.50	2	958	0.21%
2023/10/25	0	0.00	1	207.00	204.00	-1	957	-0.10%
2023/10/20	1	201.00	0	0.00	201.00	1	1,001	0.10%
2023/10/19	1.5	203.33	0	0.00	203.00	1.5	1,014	0.15%
2023/10/18	0	0.00	2.2	207.41	207.00	-2.2	1,018	-0.22%
2023/10/13	0	0.00	3	209.17	209.00	-3	1,080	-0.28%
2023/10/04	1	200.00	0	0.00	200.00	1	1,109	0.09%
2023/09/28	1	203.00	0	0.00	203.50	1	1,193	0.08%
2023/09/27	0	0.00	0.1	205.44	207.50	-0.1	1,219	-0.01%
2023/09/25	0	0.00	1	207.00	208.50	-1	1,230	-0.08%
2023/09/15	0	0.00	1.3	206.62	209.00	-1.3	1,286	-0.10%
2023/09/14	0	0.00	1	207.00	206.00	-1	1,269	-0.08%
2023/09/12	1	201.50	0	0.00	202.00	1	1,339	0.07%
2023/09/05	0	204.50	0	0.00	205.50	0	1,432	0.00%
2023/08/31	0	0.00	0.1	206.50	205.00	-0.1	1,417	0.00%
2023/08/30	0	0.00	1	200.50	200.50	-1	1,404	-0.07%
2023/08/28	0	199.50	1	196.00	199.00	-1	1,431	-0.07%
2023/08/23	1	197.00	0	0.00	196.00	1	1,452	0.07%
2023/08/21	1	197.00	0	0.00	197.50	1	1,463	0.07%
2023/08/15	0	195.00	0	0.00	194.00	0	1,459	0.00%
2023/08/14	3.1	188.36	0	0.00	190.00	3.1	1,454	0.21%
2023/08/11	2	195.75	1	194.00	196.00	1	1,430	0.07%
2023/08/10	2	201.25	0	0.00	201.50	2	1,410	0.14%
2023/08/09	0	203.50	0	0.00	204.50	0	1,399	0.00%
2023/08/04	0.1	211.00	0	0.00	208.50	0.1	1,418	0.01%
2023/08/02	2	213.00	0	0.00	212.00	2	1,396	0.14%
2023/08/01	0	216.00	0	0.00	216.00	0	1,387	0.00%
2023/07/31	0	214.00	0	0.00	211.00	0	1,381	0.00%
2023/07/27	0	220.00	0	219.00	219.00	0	1,382	0.00%
2023/07/26	1	211.50	1	212.50	211.00	0	1,372	0.00%
2023/07/25	1	215.00	0	0.00	216.50	1	1,371	0.07%
2023/07/24	0	0.00	0.2	214.50	212.50	-0.2	1,373	-0.01%
2023/07/21	0	0.00	1	215.50	216.00	-1	1,374	-0.07%
2023/07/20	0	216.00	0	0.00	216.00	0	1,394	0.00%
2023/07/19	2	215.73	0	0.00	214.50	2	1,404	0.15%
2023/07/18	0	215.70	0	0.00	215.50	0	1,417	0.00%
2023/07/17	1	218.00	0	0.00	218.00	1	1,416	0.07%
2023/07/14	2	220.50	0	221.50	221.00	2	1,398	0.14%
2023/07/13	0	0.00	1	224.00	221.00	-1	1,405	-0.07%
2023/07/07	1	213.00	0	0.00	214.00	1	1,441	0.07%
2023/07/06	0	227.00	0	0.00	221.00	0	1,455	0.00%
2023/07/05	5.1	230.86	1	230.00	230.00	4.1	1,435	0.29%
2023/07/04	1	234.50	0	0.00	235.00	1	1,426	0.07%
2023/07/03	0	0.00	0	238.00	238.00	0	1,438	0.00%
2023/06/30	1.2	236.82	0	0.00	237.50	1.2	1,458	0.08%
2023/06/29	1.1	239.05	0	0.00	239.50	1.1	1,457	0.07%
2023/06/27	3	244.83	5	245.70	244.00	-2	1,478	-0.14%
2023/06/21	0	0.00	2.1	248.51	249.50	-2.1	1,477	-0.14%
2023/06/20	0.1	245.30	1	243.00	243.50	-0.9	1,485	-0.06%
2023/06/19	1	252.34	1	251.50	245.00	0	1,498	0.00%
2023/06/16	5	246.80	0	0.00	250.00	5	1,508	0.33%
2023/06/15	1.2	250.92	9.2	248.37	251.00	-8	1,459	-0.54%
2023/06/12	0	0.00	0.1	237.50	236.00	-0.1	1,528	-0.01%
2023/06/09	0.1	233.00	0	0.00	232.00	0.1	1,535	0.01%
2023/06/07	0	0.00	0.1	238.00	238.00	-0.1	1,591	0.00%
2023/06/06	0.1	237.00	0	0.00	237.00	0.1	1,640	0.01%
2023/06/02	0.1	235.00	0	0.00	234.00	0.1	1,889	0.00%
2023/06/01	0.1	235.00	0	0.00	234.00	0.1	1,913	0.00%
2023/05/31	0	0.00	0.1	239.06	239.50	-0.1	1,918	0.00%
2023/05/30	1	236.00	1.1	237.95	238.00	-0.1	1,937	-0.01%
2023/05/29	0.1	236.00	0	0.00	235.50	0.1	2,039	0.00%
2023/05/26	0.2	233.31	0	0.00	232.00	0.2	2,118	0.01%
2023/05/25	0.1	235.00	0	0.00	234.50	0.1	2,151	0.00%
2023/05/24	0.1	237.00	0.1	237.00	236.50	-0.1	2,203	0.00%
2023/05/23	0.2	240.00	0	0.00	240.00	0.2	2,339	0.01%
2023/05/19	1	238.00	0	0.00	238.00	1	2,388	0.04%
2023/05/18	0	240.17	0	241.00	239.00	0	2,437	0.00%
2023/05/17	0	0.00	2	238.50	237.50	-2	2,450	-0.08%
2023/05/12	1	237.00	1	234.50	228.00	0	2,622	0.00%
2023/05/11	1	237.00	1	234.50	232.00	0	2,656	0.00%
2023/05/05	0	0.00	0	234.00	233.00	0	2,851	0.00%
2023/05/04	1	228.00	0	0.00	229.50	1	2,924	0.03%
2023/05/03	2.1	229.05	0	0.00	229.50	2.1	2,972	0.07%
2023/04/28	1	234.50	2	234.50	235.00	-1	3,199	-0.03%
2023/04/27	0	0.00	2	230.50	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	1	228.05	5	231.30	229.50	-4	3,247	-0.12%
2023/04/24	2	237.00	0	0.00	236.00	2	3,224	0.06%
2023/04/21	4.2	239.81	1	236.50	238.00	3.2	3,216	0.10%
2023/04/20	1	247.00	0	0.00	244.00	1	3,196	0.03%
2023/04/19	0	253.00	1	253.50	251.50	-1	3,212	-0.03%
2023/04/18	1	254.50	1	256.00	255.00	0	3,208	0.00%
2023/04/13	0	0.00	2	260.50	261.00	-2	3,175	-0.06%
2023/04/12	2	261.50	0	0.00	261.50	2	3,166	0.06%
2023/04/11	0	0.00	3	260.17	260.50	-3	3,146	-0.10%
2023/04/10	0	0.00	1	253.00	254.00	-1	3,086	-0.03%
2023/04/07	1	250.50	1.1	251.95	251.00	0	3,062	0.00%
2023/04/06	0.1	246.39	1	245.00	244.50	-1	3,036	-0.03%
2023/03/31	1	250.50	1.4	250.93	250.50	-0.4	3,011	-0.01%
2023/03/30	0	0.00	1	245.50	245.50	-1	2,985	-0.03%
2023/03/29	1	243.00	0	0.00	243.50	1	2,972	0.03%
2023/03/28	1	245.95	4	246.50	244.00	-3	2,955	-0.10%
2023/03/24	1	250.00	0.4	250.00	250.00	0.6	2,951	0.02%
2023/03/23	3	247.67	0	0.00	248.00	3	2,954	0.10%
2023/03/22	1	252.00	0	0.00	251.50	1	2,951	0.03%
2023/03/21	2	253.00	0	0.00	252.50	2	2,939	0.07%
2023/03/20	0	253.00	0	0.00	253.00	0	2,910	0.00%
2023/03/17	2	254.25	2	255.75	252.50	0	2,895	0.00%
2023/03/16	0	243.50	1	245.00	245.00	-1	2,830	-0.04%
2023/03/15	1	248.50	1.1	247.17	248.50	-0.1	2,824	0.00%
2023/03/14	2	240.25	1	240.00	241.50	1	2,788	0.04%
2023/03/13	4.1	241.65	10	240.70	244.00	-5.9	2,772	-0.21%
2023/03/10	1.2	247.83	0	0.00	247.00	1.2	2,745	0.04%
2023/03/09	1	255.50	1	255.50	255.00	0	2,758	0.00%
2023/03/08	7	264.00	2	265.75	261.50	5	2,725	0.18%
2023/03/07	0	0.00	2.1	269.94	263.00	-2.1	2,627	-0.08%
2023/03/06	0	0.00	1	250.00	249.00	-1	2,480	-0.04%
2023/03/03	0	248.50	0	0.00	246.50	0	2,458	0.00%
2023/03/02	0	247.00	1	249.49	249.50	-1	2,447	-0.04%
2023/03/01	0	249.50	1	252.00	248.00	-1	2,420	-0.04%
2023/02/24	1.1	250.10	2.4	251.28	251.00	-1.3	2,316	-0.06%
2023/02/23	0.1	245.00	0	0.00	245.00	0.1	2,245	0.00%
2023/02/22	0	0.00	1.1	248.50	247.00	-1.1	2,207	-0.05%
2023/02/21	4	252.00	3.2	250.40	247.50	0.8	2,155	0.04%
2023/02/20	0.1	237.00	0	0.00	236.00	0.1	2,032	0.00%
2023/02/17	0	0.00	0.1	237.50	237.50	-0.1	2,017	0.00%
2023/02/16	1.3	235.46	1	237.00	232.00	0.3	1,997	0.02%
2023/02/15	1.1	239.38	11	240.00	238.00	-10	1,968	-0.51%
2023/02/14	0.1	242.00	1	245.50	241.00	-1	1,946	-0.05%
2023/02/13	0.1	243.00	1.1	242.98	241.50	-1	1,888	-0.05%
2023/02/10	3.1	243.90	7	237.50	237.00	-3.9	1,844	-0.21%
2023/02/09	0	0.00	1.5	247.83	246.00	-1.5	1,784	-0.08%
2023/02/08	3.5	236.43	2	247.75	246.50	1.5	1,736	0.09%
2023/02/07	0	0.00	6	231.58	232.00	-6	1,613	-0.37%
2023/02/03	3	229.83	1	231.44	229.50	2	1,557	0.13%
2023/02/02	2	229.75	5	229.71	231.50	-3	1,524	-0.20%
2023/02/01	7	225.50	2.1	226.20	225.00	4.9	1,452	0.34%
2023/01/31	2	228.22	3.7	228.50	223.00	-1.7	1,400	-0.12%
2023/01/30	1	221.00	12.1	218.22	221.50	-11.1	1,263	-0.87%
2023/01/17	5	200.50	20.7	200.51	201.50	-15.7	1,166	-1.35%
2023/01/16	1	193.50	1.1	191.09	193.50	-0.1	1,124	-0.01%
2023/01/13	2	188.00	180	186.51	188.00	-178	1,121	-15.87%	大賣/鉅額交易
2023/01/12	4	189.00	10	191.90	188.50	-6	1,151	-0.52%
2023/01/11	186	191.14	0	0.00	191.50	186	1,172	15.87%	大買/鉅額交易
2023/01/10	0	0.00	2.1	190.90	190.00	-2.1	1,174	-0.18%
2023/01/09	3	189.50	3	193.00	192.00	0	1,176	0.00%
2023/01/06	0.1	184.50	0.1	186.00	185.50	0	1,150	0.00%
2023/01/05	0	183.00	0	0.00	182.50	0	1,170	0.00%
2023/01/03	0.1	181.00	1	179.00	181.00	-0.9	1,242	-0.07%
2022/12/30	0	0.00	1	183.50	182.50	-1	1,247	-0.08%
2022/12/29	0.1	179.50	0	0.00	180.00	0.1	1,240	0.00%
2022/12/23	0	0.00	1	178.50	180.00	-1	1,279	-0.08%
2022/12/22	1.1	181.95	0	0.00	181.50	1.1	1,290	0.09%
2022/12/21	1	181.50	0	0.00	181.00	1	1,319	0.08%
2022/12/20	1	182.00	1	181.00	180.50	0	1,335	0.00%
2022/12/19	0	0.00	1	187.00	185.00	-1	1,361	-0.07%
2022/12/15	0	0.00	1	186.00	187.00	-1	1,343	-0.07%
2022/12/14	2	190.25	1	191.50	189.00	1	1,341	0.07%
2022/12/13	2	185.00	0	0.00	183.00	2	1,331	0.15%
2022/12/08	0	0.00	1	183.50	182.00	-1	1,345	-0.07%
2022/12/07	0.1	185.50	1	187.00	184.00	-0.9	1,362	-0.07%
2022/12/06	1	191.50	0	0.00	189.00	1	1,350	0.07%
2022/12/02	2	193.00	1	192.00	192.00	1	1,360	0.07%
2022/12/01	0.1	189.50	3.5	191.79	193.00	-3.4	1,390	-0.24%
2022/11/30	0	0.00	1	185.50	186.00	-1	1,363	-0.07%
2022/11/29	2	181.75	0	0.00	182.00	2	1,366	0.15%
2022/11/28	0	0.00	1	181.00	183.50	-1	1,388	-0.07%
2022/11/25	2	184.50	0	0.00	184.00	2	1,449	0.14%
2022/11/24	1	186.00	2	184.50	186.50	-1	1,476	-0.07%
2022/11/22	0	0.00	0	182.50	181.50	0	1,503	0.00%
2022/11/21	0	0.00	0	182.00	180.50	0	1,509	0.00%
2022/11/18	1	179.00	0	0.00	179.50	1	1,527	0.07%
2022/11/17	0.1	182.21	0	0.00	182.00	0.1	1,573	0.01%
2022/11/16	0	0.00	1	185.00	184.50	-1	1,584	-0.06%
2022/11/15	1	182.00	1	184.00	183.00	0	1,584	0.00%
2022/11/14	2	182.00	2	182.25	183.50	0	1,595	0.00%
2022/11/11	0	178.50	1	179.00	178.00	-1	1,596	-0.06%
2022/11/10	0	0.00	0	177.50	176.00	0	1,609	0.00%
2022/11/09	1	175.51	0	0.00	177.50	1	1,662	0.06%
2022/11/08	1	175.50	0.1	173.50	172.50	0.9	1,705	0.05%
2022/11/07	0	174.50	1	175.00	174.00	-1	1,719	-0.06%
2022/11/04	4	174.38	0	0.00	173.50	4	1,774	0.23%
2022/11/03	0	171.00	0	0.00	170.50	0	1,779	0.00%
2022/11/01	0	169.00	0	0.00	169.00	0	1,823	0.00%
2022/10/24	0	164.00	1	164.00	163.00	-1	1,975	-0.05%
2022/10/21	0	163.00	0	0.00	158.00	0	1,979	0.00%
2022/10/20	0	162.50	0	0.00	166.50	0	1,978	0.00%
2022/10/19	0	0.00	1	168.00	166.50	-1	1,977	-0.05%
2022/10/13	0	160.00	0	0.00	159.00	0	2,105	0.00%
2022/10/12	1	160.50	0	0.00	162.00	1	2,095	0.05%
2022/10/11	1.1	164.91	0	0.00	161.00	1.1	2,098	0.05%
2022/10/07	0.1	177.00	0	0.00	176.00	0.1	2,065	0.00%
2022/10/06	0.1	180.83	0	0.00	179.50	0.1	2,085	0.01%
2022/10/05	0	181.00	0	0.00	179.00	0	2,128	0.00%
2022/10/04	0.1	182.00	1	182.50	181.50	-0.9	2,172	-0.04%
2022/09/29	0.1	177.00	0	0.00	176.00	0.1	2,349	0.00%
2022/09/28	1.5	175.67	0	0.00	173.50	1.5	2,426	0.06%
2022/09/26	5	181.20	0	0.00	179.50	5	2,455	0.20%
2022/09/21	0.1	190.50	0.1	191.00	189.50	0	2,576	0.00%
2022/09/19	0.1	193.50	0	0.00	192.50	0.1	2,711	0.00%
2022/09/15	0	0.00	0	197.00	196.50	0	2,842	0.00%
2022/09/14	0.2	193.00	1	193.00	194.00	-0.9	2,925	-0.03%
2022/09/12	0	0.00	1	198.99	197.50	-1	3,048	-0.03%
2022/09/08	0.1	195.50	1	195.50	196.00	-0.9	3,177	-0.03%
2022/09/07	1	189.50	0	0.00	191.00	1	3,218	0.03%
2022/09/06	3	193.17	0	0.00	191.50	3	3,223	0.09%
2022/09/02	2	199.50	1	198.00	198.00	1	3,339	0.03%
2022/09/01	18.2	200.86	1	199.00	199.00	17.2	3,370	0.51%
2022/08/31	0	207.50	0	0.00	207.50	0	3,420	0.00%
2022/08/30	0.1	210.00	0	0.00	209.50	0.1	3,511	0.00%
2022/08/29	0.2	211.00	0	0.00	208.00	0.2	3,636	0.00%
2022/08/25	1.1	215.05	3	214.00	218.00	-2	3,904	-0.05%
2022/08/23	0	216.00	0	0.00	217.50	0	4,499	0.00%
2022/08/17	0	0.00	0.1	220.50	221.50	-0.1	4,633	0.00%
2022/08/16	1	220.00	0.1	219.00	216.00	1	4,623	0.02%
2022/08/15	1	218.00	1	218.00	217.50	0	4,580	0.00%
2022/08/12	1	208.00	1	210.50	210.50	0	4,545	0.00%
2022/08/11	3.1	208.35	0	0.00	209.50	3.1	4,537	0.07%
2022/08/10	0	0.00	2.2	207.27	210.50	-2.2	4,511	-0.05%
2022/08/09	0.3	210.00	0	0.00	209.00	0.3	4,530	0.01%
2022/08/08	2	212.50	0	0.00	213.50	2	4,514	0.04%
2022/08/05	4	210.25	0.2	210.50	210.00	3.8	4,542	0.08%
2022/08/04	1	207.50	0	0.00	206.50	1	4,564	0.02%
2022/08/03	1.2	210.00	0	0.00	209.50	1.2	4,562	0.03%
2022/08/02	1.1	209.07	0	0.00	210.50	1.1	4,559	0.02%
2022/08/01	2.1	211.05	0	0.00	214.00	2.1	4,554	0.05%
2022/07/29	1.2	215.78	0	0.00	215.50	1.2	4,514	0.03%
2022/07/27	0.2	214.25	0	0.00	217.50	0.2	4,446	0.00%
2022/07/26	0.2	216.00	0	0.00	214.00	0.2	4,428	0.00%
2022/07/25	1.2	218.53	2	216.25	218.50	-0.8	4,404	-0.02%
2022/07/22	1	234.50	0	0.00	231.00	1	4,303	0.02%
2022/07/21	0.1	225.00	0	0.00	229.00	0.1	4,295	0.00%
2022/07/13	0	0.00	0.2	222.00	221.00	-0.2	4,225	0.00%
2022/07/12	1.2	212.25	0	0.00	212.50	1.2	4,188	0.03%
2022/07/07	1	218.00	1	225.50	226.50	0	4,061	0.00%
2022/07/05	0	228.00	0	0.00	227.50	0	3,924	0.00%
2022/07/01	6	235.75	6	237.17	228.00	0	3,897	0.00%
2022/06/30	2	240.50	0	0.00	238.50	2	3,875	0.05%
2022/06/29	1	248.50	0	0.00	251.00	1	3,829	0.03%
2022/06/28	2	256.75	2	251.50	251.50	0	3,805	0.00%
2022/06/27	0	0.00	2	257.25	257.50	-2	3,782	-0.05%
2022/06/24	1.1	247.55	1	248.00	248.00	0.1	3,708	0.00%
2022/06/23	1	237.00	1	240.50	241.00	0	3,667	0.00%
2022/06/22	0	0.00	0.3	239.50	237.50	-0.3	3,603	-0.01%
2022/06/21	0	0.00	1.4	244.48	243.50	-1.4	3,529	-0.04%
2022/06/20	0.1	232.00	0	0.00	229.00	0.1	3,456	0.00%
2022/06/17	12.2	240.52	1	241.00	242.00	11.2	3,409	0.33%
2022/06/15	1	249.00	0	0.00	251.50	1	3,269	0.03%
2022/06/14	0	251.50	0	0.00	251.50	0	3,239	0.00%
2022/06/13	0.1	253.00	0	0.00	251.50	0.1	3,170	0.00%
2022/06/10	0.1	262.00	0.1	260.50	262.50	0	3,118	0.00%
2022/06/09	0	0.00	1	266.00	267.00	-1	3,071	-0.03%
2022/06/08	25	261.50	28	264.13	268.00	-3	2,986	-0.10%
2022/06/07	5.1	258.44	4.1	258.54	261.50	1	2,878	0.03%
2022/06/06	0.1	254.50	0.1	253.00	251.00	0	2,759	0.00%
2022/06/02	6	252.83	14.1	250.40	250.00	-8.1	2,683	-0.30%
2022/06/01	2	245.75	8.9	239.17	247.50	-6.9	2,507	-0.28%
2022/05/31	0.1	221.25	0	0.00	225.00	0.1	2,368	0.00%
2022/05/30	1	227.50	2	228.01	227.50	-1	1,888	-0.05%
2022/05/26	0	0.00	1	213.00	212.50	-1	1,861	-0.05%
2022/05/25	2	210.01	0	0.00	214.50	2	1,829	0.11%
2022/05/24	0.2	217.50	0	0.00	213.50	0.2	1,802	0.01%
2022/05/20	1	218.50	0	0.00	216.50	1	1,780	0.06%
2022/05/19	0.1	219.00	1	219.50	219.00	-1	1,763	-0.05%
2022/05/18	0.1	223.63	0	0.00	223.00	0.1	1,742	0.00%
2022/05/17	1	227.50	0	0.00	229.00	1	1,708	0.06%
2022/05/13	1.2	219.37	0	0.00	216.00	1.2	1,664	0.07%
2022/05/12	0.6	225.68	0	0.00	219.50	0.6	1,624	0.03%
2022/05/11	1	232.00	1	232.55	235.00	0	1,579	0.00%
2022/05/10	1	229.00	0	0.00	231.50	1	1,585	0.06%
2022/05/09	0.2	231.25	0.1	233.00	234.00	0.1	1,571	0.01%
2022/05/06	0.1	226.00	0	0.00	229.50	0.1	1,557	0.01%
2022/05/05	0.1	228.17	0	0.00	229.00	0.1	1,556	0.01%
2022/05/04	0	0.00	0.1	224.00	223.00	-0.1	1,555	-0.01%
2022/04/26	0	0.00	0.1	219.50	217.00	-0.1	1,595	-0.01%
2022/04/25	0.3	218.21	0	0.00	219.00	0.3	1,601	0.02%
2022/04/20	0.5	225.95	0	0.00	224.50	0.5	1,604	0.03%
2022/04/19	0	224.50	0	0.00	223.00	0	1,602	0.00%
2022/04/18	0.1	225.00	0	0.00	226.00	0.1	1,640	0.00%
2022/04/15	0.1	226.00	0.1	226.00	225.00	0	1,650	0.00%
2022/04/14	0.1	232.50	0	0.00	231.50	0.1	1,676	0.01%
2022/04/13	0	0.00	3	230.50	232.00	-3	1,714	-0.17%
2022/04/12	0.1	227.50	0.2	228.50	230.50	-0.2	1,713	-0.01%
2022/04/11	5.9	234.82	0	0.00	229.00	5.9	1,712	0.34%
2022/04/07	2.1	239.10	2	239.25	235.00	0.1	1,684	0.01%
2022/04/06	2	235.00	0	0.00	240.00	2	1,673	0.12%
2022/04/01	0	240.00	0	0.00	240.50	0	1,680	0.00%
2022/03/30	3.1	240.16	0	0.00	241.00	3.1	1,674	0.18%
2022/03/29	0	0.00	1	242.00	239.50	-1	1,645	-0.06%
2022/03/28	3.1	237.84	3	239.00	239.50	0.1	1,634	0.00%
2022/03/25	1.1	243.10	0	0.00	242.00	1.1	1,604	0.07%
2022/03/24	0.1	250.00	0	0.00	247.50	0.1	1,592	0.00%
2022/03/23	1.1	250.62	0	0.00	250.00	1.1	1,602	0.07%
2022/03/22	0.1	253.00	0	0.00	253.00	0.1	1,588	0.00%
2022/03/21	1.1	254.05	0	0.00	251.00	1.1	1,576	0.07%
2022/03/17	0.3	260.00	2	260.75	260.50	-1.7	1,535	-0.11%
2022/03/11	0	0.00	1.1	256.11	257.50	-1.1	1,523	-0.07%
2022/03/10	0	0.00	0.1	252.00	250.50	-0.1	1,508	0.00%
2022/03/09	5.1	238.30	0	0.00	237.50	5.1	1,491	0.34%
2022/03/08	0.1	241.00	1	240.00	240.50	-0.9	1,475	-0.06%
2022/03/07	6.2	248.03	0.1	249.50	248.00	6.1	1,453	0.42%
2022/03/04	3.2	255.84	0	0.00	255.00	3.2	1,471	0.21%
2022/03/03	0.1	262.00	0	0.00	261.50	0.1	1,450	0.00%
2022/03/02	2.2	253.90	0	0.00	255.50	2.2	1,441	0.15%
2022/03/01	3.2	256.75	0	0.00	261.00	3.2	1,415	0.22%
2022/02/25	4	266.00	0	0.00	264.50	4	1,375	0.29%
2022/02/24	1.2	267.42	0	0.00	268.00	1.2	1,375	0.08%
2022/02/18	1	277.00	0	0.00	276.50	1	1,436	0.07%
2022/02/17	0	0.00	8.1	279.93	278.50	-8.1	1,473	-0.55%
2022/02/15	0.1	274.00	0	0.00	272.50	0.1	1,547	0.00%
2022/02/14	0.1	272.83	0	0.00	272.00	0.1	1,629	0.00%
2022/02/11	6	277.75	0	0.00	276.50	6	1,662	0.36%
2022/02/10	0.1	281.50	0	0.00	283.00	0.1	1,700	0.00%
2022/02/09	0	0.00	1	273.50	274.00	-1	1,706	-0.06%
2022/02/08	1.1	271.15	0	0.00	270.50	1.1	1,707	0.07%
2022/02/07	0.1	269.50	1	269.50	269.00	-1	1,699	-0.06%
2022/01/26	1.1	263.68	0	0.00	263.50	1.1	1,700	0.06%
2022/01/25	3	260.34	0.3	261.67	261.50	2.7	1,705	0.16%
2022/01/24	2	262.52	0	0.00	265.50	2	1,688	0.12%
2022/01/21	6	268.17	0	0.00	267.00	6	1,673	0.36%
2022/01/20	2	273.50	0	0.00	272.50	2	1,657	0.12%
2022/01/19	2	275.77	0	0.00	275.00	2	1,642	0.12%
2022/01/18	1	277.54	1	277.00	277.00	0	1,634	0.00%
2022/01/17	3.1	277.59	0	0.00	278.00	3.1	1,624	0.19%
2022/01/14	5.1	278.63	0	282.00	279.00	5.1	1,615	0.32%
2022/01/13	1.2	285.01	1	289.97	283.50	0.2	1,609	0.01%
2022/01/12	2	289.00	0	0.00	290.00	2	1,605	0.12%
2022/01/11	5.2	286.98	0	0.00	286.50	5.2	1,604	0.32%
2022/01/10	1.1	293.64	0	0.00	296.50	1.1	1,554	0.07%
2022/01/07	4	298.88	0	0.00	298.00	4	1,546	0.26%
2022/01/06	0	0.00	1	314.50	309.00	-1	1,511	-0.07%
2022/01/05	1.2	304.83	0	0.00	302.50	1.2	1,473	0.08%
2022/01/04	1	307.00	0.1	306.00	306.00	0.9	1,474	0.06%
2022/01/03	0.1	305.00	0.1	305.00	300.50	0	1,453	0.00%
2021/12/29	0	0.00	2	309.50	310.00	-2	1,478	-0.14%
2021/12/28	1	307.00	2.1	305.94	307.00	-1.1	1,486	-0.08%
2021/12/27	0	296.50	0	0.00	298.00	0	1,463	0.00%
2021/12/24	0	0.00	1.1	298.55	297.00	-1.1	1,496	-0.07%
2021/12/23	0	0.00	1	293.50	294.50	-1	1,493	-0.07%
2021/12/17	0	0.00	1.2	292.46	295.00	-1.2	1,534	-0.08%
2021/12/16	2	288.50	2.1	288.46	288.50	-0.1	1,519	0.00%
2021/12/13	0	0.00	1	292.96	291.00	-1	1,552	-0.07%
2021/12/09	0	0.00	1.1	295.41	293.50	-1.1	1,563	-0.07%
2021/12/08	0	0.00	1	292.50	292.50	-1	1,550	-0.06%
2021/12/07	0	0.00	0.1	289.00	289.00	-0.1	1,543	-0.01%
2021/12/06	1	288.50	1	288.00	286.50	0	1,533	0.00%
2021/12/03	1	282.50	0	0.00	282.50	1	1,552	0.06%
2021/12/02	0	0.00	0.1	284.00	285.00	-0.1	1,595	0.00%
2021/12/01	0	284.00	0	0.00	283.50	0	1,591	0.00%
2021/11/30	1.2	279.67	0	0.00	285.50	1.2	1,591	0.08%
2021/11/29	0.1	281.50	0	0.00	279.00	0.1	1,555	0.00%
2021/11/26	2	283.50	0	0.00	281.00	2	1,549	0.13%
2021/11/24	0	0.00	0.1	291.00	290.50	-0.1	1,536	-0.01%
2021/11/23	0	291.50	2.2	292.77	292.00	-2.2	1,551	-0.14%
2021/11/22	6	284.67	0	0.00	288.50	6	1,525	0.39%
2021/11/19	2	286.25	0	0.00	286.00	2	1,527	0.13%
2021/11/18	1	292.50	0.1	294.00	293.50	0.9	1,505	0.06%
2021/11/17	0	0.00	1.1	290.18	292.00	-1.1	1,493	-0.07%
2021/11/16	1	287.00	0	0.00	286.00	1	1,460	0.07%
2021/11/15	2	286.00	0	0.00	285.00	2	1,436	0.14%
2021/11/12	3	282.67	0	0.00	283.50	3	1,430	0.21%
2021/11/11	0.3	282.00	0	0.00	278.00	0.3	1,397	0.02%
2021/11/10	1.2	285.33	0	0.00	284.50	1.2	1,338	0.09%
2021/11/09	4.5	290.84	0	0.00	290.00	4.5	1,300	0.35%
2021/11/08	3.1	303.58	1	299.00	299.00	2.1	1,257	0.17%
2021/11/05	0	0.00	0.1	318.00	318.00	-0.1	1,225	0.00%
2021/11/03	1.1	316.31	0	0.00	313.50	1.1	1,262	0.08%
2021/11/02	0	0.00	2.2	321.19	319.50	-2.2	1,301	-0.17%
2021/11/01	0	0.00	1	315.50	315.00	-1	1,295	-0.08%
2021/10/28	0.1	309.00	0.1	316.00	308.00	0	1,330	0.00%
2021/10/27	0.1	311.50	0.1	315.00	312.50	0.1	1,349	0.00%
2021/10/26	0	0.00	1.2	312.86	313.00	-1.2	1,412	-0.08%
2021/10/25	0.1	304.00	0	0.00	304.00	0.1	1,423	0.00%
2021/10/22	0.1	307.25	0	0.00	307.00	0.1	1,459	0.01%
2021/10/20	0	0.00	0.1	314.00	315.00	-0.1	1,501	0.00%
2021/10/19	0	0.00	1	308.00	311.00	-1	1,494	-0.07%
2021/10/15	0.1	300.00	0	0.00	300.00	0.1	1,493	0.00%
2021/10/13	2	295.00	0	0.00	296.00	2	1,479	0.14%
2021/10/12	0	0.00	1	295.50	296.50	-1	1,470	-0.07%
2021/10/08	0	0.00	0.1	300.00	298.50	-0.1	1,466	0.00%
2021/10/05	2	282.01	0	0.00	284.50	2	1,444	0.14%
2021/10/04	0	287.50	0	0.00	283.50	0	1,432	0.00%
2021/10/01	2	293.75	0	0.00	289.50	2	1,423	0.14%
2021/09/28	2.1	310.11	0	0.00	310.00	2.1	1,376	0.15%
2021/09/27	1.1	318.07	0	0.00	317.00	1.1	1,366	0.08%
2021/09/23	0	0.00	1.1	331.43	332.00	-1.1	1,357	-0.08%
2021/09/22	1.1	323.43	0	0.00	321.00	1.1	1,363	0.08%
2021/09/15	2	332.00	0	332.50	332.50	2	1,338	0.15%
2021/09/14	3	333.50	0	0.00	338.50	3	1,346	0.22%
2021/09/13	0	0.00	0.1	335.00	333.50	-0.1	1,347	-0.01%
2021/09/10	0	0.00	2	340.75	339.00	-2	1,353	-0.15%
2021/09/09	1	339.50	0	0.00	335.50	1	1,380	0.07%
2021/09/08	2	339.00	0	0.00	337.00	2	1,381	0.14%
2021/09/07	0	0.00	0.2	336.00	341.50	-0.2	1,352	-0.01%
2021/09/06	0.1	324.00	0	0.00	323.00	0.1	1,308	0.01%
2021/09/03	0	0.00	0.1	335.00	331.00	-0.1	1,320	-0.01%
2021/09/02	1	331.00	1	330.50	333.50	0	1,328	0.00%
2021/09/01	0.1	327.00	0.1	327.20	326.50	-0.1	1,336	0.00%
2021/08/31	0.1	323.00	0	0.00	326.00	0.1	1,346	0.00%
2021/08/30	0	0.00	0	331.00	329.00	0	1,356	0.00%
2021/08/27	0	0.00	0.3	328.22	330.00	-0.3	1,354	-0.03%
2021/08/26	0	0.00	0	317.00	317.00	0	1,346	0.00%
2021/08/25	0.2	319.50	0	0.00	318.00	0.2	1,368	0.01%
2021/08/23	0.1	312.00	0	312.25	312.00	0	1,400	0.00%
2021/08/20	2.4	307.23	0	0.00	305.00	2.4	1,424	0.17%
2021/08/17	0	0.00	0	320.00	310.00	0	1,404	0.00%
2021/08/16	0.1	321.00	0	324.00	319.00	0.1	1,396	0.00%
2021/08/12	1	337.50	0	343.00	338.50	1	1,426	0.07%
2021/08/10	0	0.00	1.1	353.18	355.00	-1.1	1,447	-0.08%
2021/08/03	1	336.00	1.1	336.62	342.00	-0.1	1,604	0.00%
2021/08/02	1	325.00	0	0.00	333.00	1	1,616	0.06%
2021/07/30	2.1	322.45	0	0.00	320.00	2.1	1,642	0.13%
2021/07/28	2	340.00	0	0.00	340.50	2	1,636	0.12%
2021/07/27	2.1	363.30	1	355.50	355.50	1.1	1,627	0.07%
2021/07/26	0.1	381.50	0	0.00	381.00	0.1	1,599	0.00%
2021/07/20	2.1	380.05	0	0.00	378.50	2.1	1,643	0.12%
2021/07/16	0	0.00	0.1	393.50	392.00	-0.1	1,678	-0.01%
2021/07/14	0.2	388.38	0	0.00	386.50	0.2	1,711	0.01%
2021/07/12	0.1	387.00	0	0.00	389.50	0.1	1,712	0.00%
2021/07/09	1	379.50	0	0.00	380.50	1	1,743	0.06%
2021/07/08	0.2	392.00	0	0.00	388.00	0.2	1,794	0.01%
2021/07/06	0	0.00	0.2	400.50	402.50	-0.2	1,799	-0.01%
2021/07/01	1	385.00	0	0.00	389.00	1	1,816	0.06%
2021/06/29	1.1	394.86	1	392.50	392.50	0.1	1,817	0.01%
2021/06/24	0	0.00	0.1	408.00	411.50	-0.1	1,815	0.00%
2021/06/21	0.1	392.00	0	0.00	392.00	0.1	1,846	0.00%
2021/06/18	0	0.00	3	395.33	400.00	-3	1,873	-0.16%
2021/06/10	0	388.00	0	388.61	391.50	0	1,903	0.00%
2021/06/09	0	0.00	0.1	383.00	384.50	-0.1	1,904	-0.01%
2021/06/07	0	0.00	1.1	381.64	382.50	-1.1	1,926	-0.06%
2021/06/04	1	372.00	0	0.00	373.00	1	1,936	0.05%
2021/06/02	0	0.00	0.1	377.00	376.50	-0.1	2,057	0.00%
2021/06/01	0	0.00	0.2	375.83	375.50	-0.2	2,066	-0.01%
2021/05/31	0	0.00	0	367.00	368.00	0	2,085	0.00%
2021/05/28	0	0.00	3.1	366.18	368.50	-3.1	2,095	-0.15%
2021/05/27	2.2	350.35	0	0.00	352.50	2.2	2,093	0.10%
2021/05/21	0	0.00	1	350.00	351.50	-1	2,169	-0.05%
2021/05/18	0	0.00	0.1	337.25	339.50	-0.1	2,201	0.00%
2021/05/17	3	316.49	0	0.00	318.00	3	2,247	0.13%
2021/05/14	0	0.00	0	331.00	330.50	0	2,222	0.00%
2021/05/13	0	320.00	0	0.00	320.00	0	2,210	0.00%
2021/05/12	3.1	329.09	3	313.33	320.00	0.1	2,212	0.00%
2021/05/11	0.1	341.67	0	0.00	340.00	0.1	2,144	0.01%
2021/05/07	1.2	369.13	0	0.00	372.00	1.2	2,153	0.06%
2021/05/06	0	384.25	0.2	380.50	380.00	-0.1	2,149	-0.01%
2021/05/05	0.1	388.17	0	381.00	374.50	0.1	2,147	0.00%
2021/05/04	2	395.25	0.1	395.00	394.00	1.9	2,133	0.09%
2021/05/03	1.3	409.96	2	418.82	410.00	-0.7	2,117	-0.03%
2021/04/29	0	0.00	0	423.00	425.00	0	2,125	0.00%
2021/04/28	0	416.50	1	419.00	418.00	-1	2,181	-0.04%
2021/04/27	0	417.50	0	0.00	420.00	0	2,193	0.00%
2021/04/26	0	416.00	0	0.00	416.00	0	2,198	0.00%
2021/04/23	0	416.00	0.1	414.25	416.50	-0.1	2,198	0.00%
2021/04/22	0	411.50	1.1	420.76	414.00	-1.1	2,227	-0.05%
2021/04/21	1.1	405.67	2	407.98	405.50	-0.9	2,215	-0.04%
2021/04/20	1	418.50	1	418.50	418.50	0	2,226	0.00%
2021/04/19	1	419.90	0	0.00	414.00	1	2,286	0.04%
2021/04/15	1	423.01	1	422.92	424.00	0	2,385	0.00%
2021/04/14	2.1	420.53	1.3	416.45	423.00	0.8	2,403	0.03%
2021/04/12	1.1	406.93	2.1	407.05	409.00	-1.1	2,463	-0.04%
2021/04/09	2.1	412.16	1	410.00	408.50	1.1	2,503	0.04%
2021/04/08	0	0.00	1.2	410.92	415.50	-1.2	2,511	-0.05%
2021/04/07	0	405.00	0.2	405.00	406.50	-0.2	2,492	-0.01%
2021/04/06	0.1	405.50	0.1	405.00	405.00	0	2,493	0.00%
2021/04/01	1.1	400.08	1	404.50	404.50	0.1	2,498	0.00%
2021/03/31	0.1	403.25	0	0.00	402.50	0.1	2,514	0.00%
2021/03/30	1	405.91	0	0.00	407.00	1	2,514	0.04%
2021/03/29	0	0.00	0.1	406.00	402.00	-0.1	2,536	0.00%
2021/03/25	1.2	393.34	0.2	397.64	393.00	1	2,579	0.04%
2021/03/24	0.1	397.13	0	398.00	395.50	0.1	2,616	0.00%
2021/03/23	1.1	403.22	0.2	407.48	403.50	0.8	2,726	0.03%
2021/03/22	0.1	410.00	0	415.50	415.50	0	2,840	0.00%
2021/03/19	1	412.52	0	0.00	411.00	1	2,869	0.04%
2021/03/18	0	0.00	1	433.43	427.50	-1	2,862	-0.04%
2021/03/17	0.1	420.52	0.1	421.25	420.50	0	2,903	0.00%
2021/03/16	0	426.50	0.1	425.64	428.00	-0.1	2,961	0.00%
2021/03/15	1	428.01	0	0.00	428.00	1	2,966	0.03%
2021/03/12	0	427.50	0	0.00	429.50	0	2,959	0.00%
2021/03/11	0	427.50	0.1	430.17	430.50	-0.1	2,963	0.00%
2021/03/10	0	420.00	1.1	421.02	420.50	-1	2,949	-0.03%
2021/03/09	2.4	409.05	5.6	410.22	410.00	-3.2	2,954	-0.11%
2021/03/08	4.9	433.66	0.1	433.00	432.00	4.8	2,909	0.16%
2021/03/05	0.2	415.20	0	0.00	416.00	0.2	2,873	0.01%
2021/03/04	1	417.00	2	413.00	413.00	-1	2,900	-0.03%
2021/03/03	1	412.50	2.3	414.50	420.00	-1.3	2,873	-0.04%
2021/03/02	0	0.00	1.3	409.80	403.00	-1.3	2,841	-0.04%
2021/02/26	1.1	399.11	1	401.50	399.00	0.1	2,813	0.00%
2021/02/25	0	0.00	0.1	409.50	411.00	-0.1	2,778	0.00%
2021/02/24	0.1	401.50	0	0.00	395.50	0.1	2,762	0.00%
2021/02/23	0.1	406.25	0	0.00	406.50	0.1	2,741	0.00%
2021/02/22	0.1	407.00	0	0.00	412.00	0.1	2,729	0.00%
2021/02/19	0.1	406.00	0	404.00	403.00	0	2,708	0.00%
2021/02/18	1	417.00	0	0.00	420.00	1	2,681	0.04%
2021/02/17	0	432.00	0.4	422.79	428.00	-0.3	2,673	-0.01%
2021/02/05	0	399.00	0	398.50	398.00	0	2,636	0.00%
2021/02/04	0.2	403.50	0	0.00	397.50	0.2	2,660	0.01%
2021/02/03	0	410.00	0.1	415.00	409.50	-0.1	2,718	0.00%
2021/02/02	0.1	398.00	1.1	401.71	405.00	-1	2,770	-0.04%
2021/02/01	0	0.00	1	390.63	394.00	-1	2,748	-0.04%
2021/01/29	1.1	400.07	0	0.00	396.00	1.1	2,722	0.04%
2021/01/28	0.2	416.00	0.1	408.50	408.50	0.1	2,673	0.00%
2021/01/27	0.1	432.88	0	0.00	431.00	0.1	2,654	0.00%
2021/01/26	1	451.86	1.1	445.18	445.00	-0.1	2,618	0.00%
2021/01/25	0	0.00	1	456.00	449.50	-1	2,631	-0.04%
2021/01/22	3	452.34	1	455.93	452.50	2	2,717	0.07%
2021/01/21	1.2	451.02	2.3	459.80	463.00	-1.1	2,694	-0.04%
2021/01/20	0	0.00	2.1	443.10	438.00	-2.1	2,622	-0.08%
2021/01/19	1	439.50	0	438.50	441.50	1	2,607	0.04%
2021/01/18	0.3	434.64	0	0.00	436.00	0.3	2,595	0.01%
2021/01/15	3	442.00	2.2	433.25	434.00	0.8	2,582	0.03%
2021/01/14	3	451.46	3	446.83	447.50	0	2,571	0.00%
2021/01/13	3	443.52	3	448.82	447.50	0	2,559	0.00%
2021/01/12	0	445.00	3.6	435.12	446.50	-3.6	2,533	-0.14%
2021/01/11	1	430.06	0	0.00	433.00	1	2,471	0.04%
2021/01/08	1.1	421.83	4	430.47	433.00	-3	2,432	-0.12%
2021/01/07	0.1	416.00	2	419.00	418.00	-2	2,385	-0.08%
2021/01/06	1	407.47	1	405.00	404.50	0	2,365	0.00%
2021/01/05	3.1	408.86	5.3	409.38	413.00	-2.3	2,342	-0.10%
2021/01/04	4.3	390.14	3	383.99	384.00	1.3	2,291	0.05%
2020/12/31	0	382.50	1	385.00	384.50	-1	2,325	-0.04%
2020/12/30	0	377.36	0	377.50	379.00	0	2,326	0.00%
2020/12/29	0	0.00	0	374.00	375.00	0	2,342	0.00%
2020/12/28	0	373.79	0.2	372.52	377.00	-0.2	2,353	-0.01%
2020/12/25	0	369.00	1	373.00	371.00	-1	2,348	-0.04%
2020/12/24	2	379.00	2	377.00	377.00	0	2,339	0.00%
2020/12/23	0	372.00	1.1	376.38	376.50	-1.1	2,343	-0.05%
2020/12/22	4	383.25	1	368.00	368.00	3	2,338	0.13%
2020/12/21	0	380.63	1	376.00	383.50	-1	2,352	-0.04%
2020/12/18	2	381.25	3	386.00	386.00	-1	2,369	-0.04%
2020/12/17	5.3	378.52	2.1	382.61	375.50	3.2	2,367	0.14%
2020/12/16	1	366.65	1	362.02	372.00	0	2,290	0.00%
2020/12/15	3	340.00	4.1	338.37	338.50	-1.1	2,224	-0.05%
2020/12/14	0	335.00	0	0.00	331.50	0	2,225	0.00%
2020/12/11	0	337.00	0	341.50	343.50	0	2,229	0.00%
2020/12/10	4	336.63	11	336.45	335.00	-7	2,170	-0.32%
2020/12/09	0	0.00	2.1	323.96	325.00	-2.1	2,110	-0.10%
2020/12/08	6	317.67	0	0.00	321.00	6	2,103	0.29%
2020/12/07	0	318.50	1	318.00	320.00	-1	2,109	-0.05%
2020/12/04	0	321.50	1	322.50	322.00	-1	2,121	-0.05%
2020/12/03	3	324.49	5.1	322.48	321.50	-2.1	2,123	-0.10%
2020/12/02	0	315.00	0	0.00	317.50	0	2,099	0.00%
2020/12/01	0	311.00	4.5	312.28	314.00	-4.5	2,088	-0.22%
2020/11/30	0	298.50	10.1	304.81	305.50	-10.1	2,069	-0.49%
2020/11/27	1	297.50	1	298.00	297.00	0	2,028	0.00%
2020/11/26	1	295.00	0	0.00	295.00	1	2,041	0.05%
2020/11/25	0	0.00	1	292.63	293.50	-1	2,077	-0.05%
2020/11/24	0	0.00	1	292.00	295.00	-1	2,117	-0.05%
2020/11/23	0	294.00	0	0.00	295.00	0	2,120	0.00%
2020/11/20	1	301.00	0	0.00	299.00	1	2,121	0.05%
2020/11/18	0	0.00	3	299.50	299.00	-3	2,159	-0.14%
2020/11/17	1	297.00	0	0.00	297.00	1	2,169	0.05%
2020/11/16	0	0.00	1	300.00	298.50	-1	2,233	-0.04%
2020/11/13	1	295.00	1	296.00	295.00	0	2,243	0.00%
2020/11/12	1	289.00	2.1	291.45	292.50	-1.1	2,279	-0.05%
2020/11/11	2	288.50	6.2	288.26	292.00	-4.2	2,348	-0.18%
2020/11/10	2	285.75	5.1	282.82	282.00	-3.1	2,296	-0.14%
2020/11/09	0	0.00	5.1	272.37	273.50	-5.1	2,249	-0.23%
2020/11/06	1	268.00	1.1	263.61	264.50	-0.1	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	3.3	264.92	265.00	-3.3	2,292	-0.14%
2020/11/03	0	0.00	1	257.50	257.00	-1	2,311	-0.04%
2020/11/02	1	256.50	4	257.25	255.50	-3	2,457	-0.12%
2020/10/30	9.1	256.69	3	261.33	249.00	6.1	2,466	0.25%
2020/10/29	2.1	268.30	0	0.00	269.50	2.1	2,439	0.08%
2020/10/28	1	273.00	0	0.00	275.50	1	2,441	0.04%
2020/10/27	1	275.00	1	275.00	275.00	0	2,451	0.00%
2020/10/22	3	276.83	2.1	278.50	278.50	0.9	2,501	0.04%
2020/10/21	0.1	275.00	1	276.94	274.50	-0.9	2,516	-0.04%
2020/10/20	1	273.50	0	0.00	275.00	1	2,543	0.04%
2020/10/19	0.1	272.50	0	0.00	272.00	0.1	2,553	0.00%
2020/10/16	2.1	274.94	1	276.00	271.00	1.1	2,594	0.04%
2020/10/15	1	277.50	2	276.99	276.00	-1	2,591	-0.04%
2020/10/14	1	274.50	0	0.00	272.00	1	2,580	0.04%
2020/10/13	1	278.50	0	0.00	278.50	1	2,571	0.04%
2020/10/12	1	266.50	1	276.00	276.00	0	2,589	0.00%
2020/10/08	5.1	272.84	1	272.00	274.00	4.1	2,581	0.16%
2020/10/07	8.1	282.19	4	281.00	281.00	4.1	2,512	0.16%
2020/10/06	0.1	283.00	0	0.00	281.00	0.1	2,516	0.00%
2020/10/05	6	282.83	1	289.00	281.50	5	2,528	0.20%
2020/09/30	1	286.50	0	0.00	285.00	1	2,543	0.04%
2020/09/29	0	0.00	2	287.25	288.00	-2	2,571	-0.08%
2020/09/28	1	285.50	0	0.00	284.00	1	2,617	0.04%
2020/09/25	2	282.01	0	0.00	282.00	2	2,645	0.08%
2020/09/24	1	285.55	0	0.00	286.00	1	2,631	0.04%
2020/09/22	2	281.25	0	0.00	280.50	2	2,559	0.08%
2020/09/21	9.1	291.55	0	0.00	290.00	9.1	2,515	0.36%
2020/09/18	2.1	301.10	0	0.00	300.00	2.1	2,464	0.09%
2020/09/17	1.1	308.52	0	0.00	308.00	1.1	2,392	0.04%
2020/09/16	1.1	315.95	1	315.00	314.50	0	2,368	0.00%
2020/09/15	0.1	319.00	0	319.00	320.50	0	2,352	0.00%
2020/09/14	0.1	321.00	0	321.00	321.50	0	2,399	0.00%
2020/09/10	1	326.00	0	0.00	326.50	1	2,405	0.04%
2020/09/09	1.1	326.11	2	331.50	328.00	-0.9	2,429	-0.04%
2020/09/08	0	327.50	2	330.00	328.00	-2	2,472	-0.08%
2020/09/04	0	0.00	0.1	323.00	323.50	-0.1	2,523	0.00%
2020/09/03	2	325.50	0	0.00	323.50	2	2,558	0.08%
2020/09/01	0	0.00	1	319.00	325.50	-1	2,559	-0.04%
2020/08/31	2	326.50	4	332.00	322.00	-2	2,560	-0.08%
2020/08/28	0.1	332.50	0	0.00	334.00	0.1	2,542	0.00%
2020/08/26	0	0.00	2	325.75	326.00	-2	2,563	-0.08%
2020/08/25	0	0.00	1	324.50	325.00	-1	2,579	-0.04%
2020/08/24	0	0.00	0	319.00	319.00	0	2,645	0.00%
2020/08/21	0	0.00	0	316.00	316.00	0	2,694	0.00%
2020/08/20	7	314.43	9.4	315.84	311.50	-2.4	2,823	-0.09%
2020/08/18	0	337.00	27	339.52	339.50	-27	2,919	-0.92%
2020/08/17	0.1	330.50	9.1	329.95	333.00	-9.1	2,863	-0.32%
2020/08/14	0	317.00	0	0.00	318.50	0	2,778	0.00%
2020/08/13	1	319.43	1	320.50	317.00	0	2,766	0.00%
2020/08/10	0	0.00	1.1	310.36	310.00	-1.1	2,732	-0.04%
2020/08/07	2.1	307.72	0	0.00	306.50	2.1	2,735	0.07%
2020/08/06	1.1	312.26	1.2	307.07	306.50	-0.1	2,715	0.00%
2020/08/05	1	327.00	0	0.00	322.00	1	2,588	0.04%
2020/08/04	2.1	325.54	5	318.30	328.00	-3	2,584	-0.11%
2020/08/03	0	0.00	1	309.00	308.00	-1	2,538	-0.04%
2020/07/30	0	0.00	1	311.50	312.50	-1	2,705	-0.04%
2020/07/29	0	0.00	7	309.64	307.00	-7	2,724	-0.26%
2020/07/28	0	0.00	4	304.00	300.00	-4	2,753	-0.15%
2020/07/27	2	304.00	0	0.00	304.00	2	2,836	0.07%
2020/07/24	5	305.00	0	0.00	304.50	5	2,870	0.17%
2020/07/22	0	0.00	6	317.50	316.00	-6	2,919	-0.21%
2020/07/21	0	0.00	1	312.00	308.00	-1	2,889	-0.03%
2020/07/17	0	0.00	1	306.00	306.00	-1	2,970	-0.03%
2020/07/16	0	0.00	1	310.00	310.00	-1	3,002	-0.03%
2020/07/15	2	306.50	1	301.00	306.00	1	2,996	0.03%
2020/07/10	6	299.25	6	300.00	299.00	0	3,056	0.00%
2020/07/09	2	312.25	0	308.50	308.50	2	3,071	0.07%
2020/07/08	1	307.50	5	312.70	313.50	-4	3,079	-0.13%
2020/07/07	2	309.50	6	314.00	309.50	-4	3,098	-0.13%
2020/07/06	0	0.00	1	312.00	305.50	-1	3,125	-0.03%
2020/07/03	0	0.00	1	300.00	300.00	-1	3,184	-0.03%
2020/07/02	1	299.00	0	0.00	296.50	1	3,263	0.03%
2020/06/29	0	0.00	1	295.00	297.50	-1	3,414	-0.03%
2020/06/24	1	298.00	0	0.00	295.50	1	3,472	0.03%
2020/06/23	2	295.50	0.1	295.50	295.50	2	3,569	0.05%
2020/06/22	2	302.25	2.1	301.71	299.00	-0.1	3,662	0.00%
2020/06/19	1	308.00	2	307.50	301.50	-1	3,713	-0.03%
2020/06/17	1	304.50	1	305.00	303.50	0	3,746	0.00%
2020/06/16	0	0.00	1.1	310.68	307.00	-1.1	3,820	-0.03%
2020/06/15	1.1	303.09	6.1	305.24	306.00	-5	3,858	-0.13%
2020/06/12	7.1	287.67	5	287.90	291.00	2.1	3,842	0.05%
2020/06/11	9	302.72	0	0.00	297.50	9	3,853	0.23%
2020/06/10	4	304.63	1	305.06	306.50	3	3,872	0.08%
2020/06/09	2	310.50	2.1	309.98	309.50	-0.1	3,899	0.00%
2020/06/08	2	310.75	1	310.00	312.00	1	3,965	0.03%
2020/06/05	0	0.00	0	310.50	310.50	0	3,990	0.00%
2020/06/04	1.1	314.50	1.1	314.50	316.00	0	4,030	0.00%
2020/06/03	1	313.00	0	0.00	315.00	1	4,103	0.02%
2020/06/02	1	311.00	0	0.00	312.00	1	4,096	0.02%
2020/06/01	1	312.50	1	311.50	310.00	0	4,075	0.00%
2020/05/29	1.1	309.83	2.4	308.41	306.50	-1.3	4,091	-0.03%
2020/05/28	1	321.50	5	323.30	317.50	-4	4,046	-0.10%
2020/05/27	16	329.63	17.4	327.89	325.00	-1.4	4,007	-0.03%
2020/05/26	0	0.00	12	316.71	320.50	-12	3,906	-0.31%
2020/05/25	2	287.00	9	288.89	291.50	-7	3,751	-0.19%
2020/05/22	1	284.50	0.1	284.50	284.00	0.9	3,760	0.02%
2020/05/21	1.1	288.50	1	289.50	289.50	0.1	3,768	0.00%
2020/05/19	3	288.17	0	0.00	289.00	3	3,810	0.08%
2020/05/18	0	0.00	2	289.50	285.00	-2	3,843	-0.05%
2020/05/15	2	284.00	0.5	284.00	283.50	1.6	3,929	0.04%
2020/05/12	1	292.50	1	289.50	294.50	0	3,974	0.00%
2020/05/11	5	295.50	0	0.00	296.00	5	3,979	0.13%
2020/05/08	0	0.00	1	294.50	290.00	-1	3,968	-0.03%
2020/05/07	0	0.00	0	291.00	292.00	0	3,974	0.00%
2020/05/06	3.1	290.61	5	287.80	289.50	-1.9	4,002	-0.05%
2020/05/04	1	279.50	1	278.00	276.50	0	3,996	0.00%
2020/04/30	3.1	281.84	7	286.29	288.00	-3.9	3,998	-0.10%
2020/04/29	3.1	263.35	6	267.67	270.00	-2.9	3,995	-0.07%
2020/04/28	0.1	257.00	1	254.00	257.00	-1	3,997	-0.02%
2020/04/27	7.2	246.81	3	247.83	251.50	4.2	4,099	0.10%
2020/04/24	0	0.00	0.1	240.00	238.00	-0.1	4,184	0.00%
2020/04/22	0	0.00	2.3	237.40	239.00	-2.3	4,248	-0.05%
2020/04/21	1	242.50	1	241.00	240.00	0	4,309	0.00%
2020/04/20	1	247.50	0	0.00	248.00	1	4,293	0.02%
2020/04/17	6	248.25	8	248.81	245.00	-2	4,367	-0.05%
2020/04/16	0	0.00	1	237.00	241.50	-1	4,421	-0.02%
2020/04/15	1	243.00	2	241.50	241.00	-1	4,450	-0.02%
2020/04/14	1	238.50	2.1	233.98	238.00	-1.1	4,431	-0.02%
2020/04/13	1	230.50	1	230.00	228.00	0	4,406	0.00%
2020/04/10	2	226.75	4	229.75	231.00	-2	4,380	-0.05%
2020/04/09	2	229.04	1	231.00	231.00	1	4,348	0.02%
2020/04/08	0.1	227.00	1	220.50	224.00	-0.9	4,283	-0.02%
2020/04/07	0	0.00	6	223.25	224.00	-6	4,200	-0.14%
2020/04/06	4	214.00	6.1	214.68	215.00	-2.1	4,116	-0.05%
2020/04/01	1	202.50	1	203.00	202.50	0	3,996	0.00%
2020/03/31	1	199.50	0	0.00	200.50	1	3,980	0.03%
2020/03/30	3	190.33	3	190.17	195.00	0	3,951	0.00%
2020/03/27	16.1	202.71	12	201.75	198.50	4.1	3,883	0.10%
2020/03/26	5	198.80	3	202.17	202.50	2	3,779	0.05%
2020/03/25	3	208.17	5	209.00	211.50	-2	3,695	-0.05%
2020/03/24	3	192.01	6	191.67	192.50	-3	3,683	-0.08%
2020/03/23	6	181.25	0	0.00	180.50	6	3,670	0.16%
2020/03/20	1	194.00	5	196.00	194.00	-4	3,640	-0.11%
2020/03/19	9	181.28	3	179.50	179.50	6	3,572	0.17%
2020/03/18	4	207.00	1	212.00	199.00	3	3,538	0.08%
2020/03/17	2	203.00	5	212.80	207.00	-3	3,490	-0.09%
2020/03/16	0	0.00	1	235.50	219.00	-1	3,454	-0.03%
2020/03/13	11	237.32	8.2	233.13	240.50	2.8	3,413	0.08%
2020/03/12	10.1	262.43	5.1	265.54	258.00	5.1	3,355	0.15%
2020/03/11	2	285.25	1.1	283.36	279.00	0.9	3,306	0.03%
2020/03/10	0	0.00	8	279.31	285.50	-8	3,261	-0.25%
2020/03/09	2	282.50	1.1	286.36	279.50	0.9	3,211	0.03%
2020/03/05	1	305.50	1	306.50	306.50	0	3,171	0.00%
2020/03/03	8	306.63	0	0.00	306.00	8	3,142	0.25%
2020/03/02	1	300.50	0.1	298.00	297.50	0.9	3,103	0.03%
2020/02/27	3	306.00	1	306.50	301.50	2	3,100	0.06%
2020/02/26	2	308.25	1	306.50	305.50	1	3,058	0.03%
2020/02/25	3	310.50	0	0.00	312.50	3	3,052	0.10%
2020/02/24	1	317.00	0	0.00	314.50	1	3,053	0.03%
2020/02/21	4	319.63	1	319.00	319.00	3	3,055	0.10%
2020/02/20	1	328.00	3	328.83	325.00	-2	3,040	-0.07%
2020/02/19	4	325.25	3	325.33	324.50	1	3,011	0.03%
2020/02/18	9	323.83	13	325.23	323.00	-4	2,982	-0.13%
2020/02/17	2.1	316.55	1	318.00	318.00	1.1	2,888	0.04%
2020/02/14	2	314.26	9	313.50	316.00	-7	2,897	-0.24%
2020/02/13	0	0.00	3	312.50	310.00	-3	2,892	-0.10%
2020/02/12	1	311.50	2	309.25	310.00	-1	2,872	-0.03%
2020/02/11	1	306.57	0	0.00	309.00	1	2,850	0.04%
2020/02/10	0	303.00	0	0.00	302.00	0	2,854	0.00%
2020/02/07	2	311.50	0	0.00	308.50	2	2,844	0.07%
2020/02/06	1.1	317.60	5	311.10	320.50	-3.9	2,790	-0.14%
2020/02/05	5	302.00	1.2	304.50	301.50	3.8	2,748	0.14%
2020/02/03	2	300.50	0.1	301.50	301.00	2	2,671	0.07%
2020/01/31	1	307.00	1.2	307.74	306.00	-0.2	2,584	-0.01%
2020/01/30	3	302.33	2.1	304.48	304.00	0.9	2,540	0.04%
2020/01/20	0	328.50	0.3	328.50	330.50	-0.2	2,433	-0.01%
2020/01/17	0	0.00	0.1	313.50	315.00	-0.1	2,299	-0.01%
2020/01/16	3	313.50	2	313.00	314.00	1	2,275	0.04%
2020/01/15	0	0.00	3	307.99	309.00	-3	2,210	-0.14%
2020/01/14	1.1	301.41	10	301.00	302.50	-8.9	2,110	-0.42%
2020/01/13	9.1	293.54	10.1	296.97	302.00	-1	2,078	-0.05%
2020/01/10	16.1	288.75	19	291.08	292.00	-3	2,000	-0.15%
2020/01/09	1.1	280.82	7.1	272.97	280.00	-6	1,892	-0.31%
2020/01/08	2	264.00	0	0.00	264.00	2	1,849	0.11%
2020/01/07	2.1	271.96	0.1	270.50	270.50	2	1,829	0.11%
2020/01/06	1	278.00	0	278.00	278.00	1	1,845	0.05%
2020/01/02	0	284.00	2	284.74	285.00	-2	1,856	-0.11%
2019/12/31	0	280.00	0	0.00	281.00	0	1,895	0.00%
2019/12/27	0	277.00	5	278.50	278.00	-5	1,888	-0.26%
2019/12/26	1	275.50	1.1	274.05	275.00	-0.1	1,893	0.00%
2019/12/25	0	0.00	1	277.00	278.00	-1	1,900	-0.05%
2019/12/20	4	282.50	0	0.00	282.00	4	1,886	0.21%
2019/12/19	2	285.75	2	284.25	285.00	0	1,874	0.00%
2019/12/17	0	0.00	1	276.97	277.00	-1	1,838	-0.06%
2019/12/16	0	275.00	1	277.00	276.50	-1	1,839	-0.05%
2019/12/13	0.1	271.50	126	274.03	272.50	-125.9	1,833	-6.86%	大賣/鉅額交易
2019/12/12	0.1	267.00	0	0.00	268.00	0.1	1,805	0.01%
2019/12/11	0	269.00	0	0.00	270.50	0	1,797	0.00%
2019/12/06	0	269.00	7	270.00	270.50	-7	1,903	-0.37%
2019/12/04	1	264.50	0	0.00	264.50	1	1,947	0.05%
2019/12/03	0	267.50	0	0.00	267.50	0	1,979	0.00%
2019/12/02	0	264.50	2	264.00	265.00	-2	1,959	-0.10%
2019/11/29	0	0.00	2	258.75	260.50	-2	1,918	-0.10%
2019/11/27	5	262.50	0	0.00	261.50	5	1,912	0.26%
2019/11/26	0	262.00	0	0.00	263.00	0	1,914	0.00%
2019/11/25	0.1	256.50	0	0.00	256.50	0.1	1,891	0.00%
2019/11/22	1	254.00	0	0.00	254.00	1	1,894	0.05%
2019/11/21	3	251.50	0	0.00	255.00	3	1,903	0.16%
2019/11/20	0	0.00	0.1	257.00	256.00	-0.1	1,887	0.00%
2019/11/18	1	258.50	0	0.00	258.00	1	1,867	0.05%
2019/11/15	1	260.00	0	0.00	259.50	1	1,869	0.05%
2019/11/13	0	0.00	2	255.00	264.50	-2	1,861	-0.11%
2019/11/12	1	260.50	0	0.00	263.00	1	1,822	0.05%
2019/11/11	0	0.00	1	265.00	265.00	-1	1,817	-0.06%
2019/11/08	2	264.00	2	264.50	264.00	0	1,810	0.00%
2019/11/07	10	263.25	0	0.00	263.50	10	1,826	0.55%
2019/11/06	0.1	270.00	1	276.00	270.00	-0.9	1,823	-0.05%
2019/11/05	4	275.00	1.1	274.50	275.50	2.9	1,847	0.16%
2019/11/04	0	273.50	8	273.75	275.00	-8	1,870	-0.43%
2019/11/01	0	266.50	1	266.50	266.50	-1	1,820	-0.05%
2019/10/31	0	0.00	0.1	261.50	261.50	-0.1	1,822	-0.01%
2019/10/30	1	265.00	2	264.75	264.00	-1	1,833	-0.05%
2019/10/29	2	266.00	0	264.00	264.00	2	1,834	0.11%
2019/10/28	1	268.49	0	0.00	268.50	1	1,825	0.06%
2019/10/23	1	259.00	2	257.50	256.50	-1	1,776	-0.06%
2019/10/18	0.1	263.50	0	0.00	265.00	0.1	1,848	0.00%
2019/10/16	0	264.00	4	263.50	264.50	-4	1,832	-0.22%
2019/10/15	2.1	262.23	1	261.50	261.50	1.1	1,824	0.06%
2019/10/14	0.1	262.00	1	262.50	262.50	-1	1,820	-0.05%
2019/10/09	1	253.00	1	255.00	254.50	0	1,789	0.00%
2019/10/08	2	256.00	1.1	253.73	254.00	0.9	1,785	0.05%
2019/10/07	1	252.00	4.1	255.91	258.00	-3.1	1,763	-0.17%
2019/10/03	1	265.12	1	267.00	269.00	0	1,724	0.00%
2019/10/01	3	272.50	1	271.00	271.00	2	1,735	0.12%
2019/09/27	0	0.00	0	270.50	270.50	0	1,731	0.00%
2019/09/26	0	0.00	0	270.00	270.00	0	1,740	0.00%
2019/09/24	2	277.00	2	274.50	274.50	0	1,819	0.00%
2019/09/23	0.1	274.50	1	276.50	275.50	-0.9	1,818	-0.05%
2019/09/20	1	272.00	0	0.00	270.00	1	1,803	0.06%
2019/09/19	2	272.75	0.1	270.50	270.50	1.9	1,785	0.11%
2019/09/18	2	277.50	1	274.00	274.00	1	1,783	0.06%
2019/09/17	0	0.00	1	277.00	277.00	-1	1,780	-0.06%
2019/09/16	0	0.00	3	272.83	273.50	-3	1,800	-0.17%
2019/09/12	3	274.00	1	273.50	273.50	2	1,841	0.11%
2019/09/11	0.1	273.50	1	273.00	273.50	-0.9	1,854	-0.05%
2019/09/10	1	268.00	0.1	265.00	265.50	1	1,783	0.05%
2019/09/09	2	262.00	3	262.33	262.00	-1	1,746	-0.06%
2019/09/06	0	0.00	5	267.20	267.00	-5	1,718	-0.29%
2019/09/05	3.1	263.00	7	264.71	263.00	-4	1,691	-0.23%
2019/09/04	1	258.50	0	0.00	257.50	1	1,655	0.06%
2019/09/03	0	0.00	3	260.00	257.50	-3	1,675	-0.18%
2019/09/02	0	0.00	1	258.50	259.00	-1	1,685	-0.06%
2019/08/30	1	254.50	2	254.25	254.50	-1	1,683	-0.06%
2019/08/28	0	0.00	10	252.00	252.50	-10	1,742	-0.57%
2019/08/23	0	0.00	1	252.00	252.00	-1	1,796	-0.06%
2019/08/21	2	250.75	1	250.50	250.50	1	1,811	0.06%
2019/08/20	3	253.00	0	0.00	251.50	3	1,831	0.16%
2019/08/19	0	0.00	1	250.00	250.00	-1	1,844	-0.05%
2019/08/16	1	247.50	0	0.00	246.00	1	1,865	0.05%
2019/08/15	1	246.00	0	265.00	246.00	1	1,874	0.05%
2019/08/13	6	246.08	0.1	246.00	245.00	5.9	1,905	0.31%
2019/08/12	0	253.00	0	0.00	252.00	0	1,937	0.00%
2019/08/08	1.4	248.86	1	248.51	250.50	0.4	1,991	0.02%
2019/08/07	12	241.83	2	242.00	242.00	10	2,022	0.49%
2019/08/06	1	247.00	0	0.00	249.00	1	2,086	0.05%
2019/08/05	3	255.67	0.1	254.50	252.00	2.9	2,114	0.14%
2019/08/02	3	264.50	1	262.00	261.50	2	2,153	0.09%
2019/08/01	1	276.00	1	275.00	273.50	0	2,215	0.00%
2019/07/30	0	0.00	0.1	275.00	274.50	-0.1	2,353	-0.01%
2019/07/25	2	279.25	1	282.00	281.00	1	2,468	0.04%
2019/07/24	4	283.48	4	281.88	281.50	0	2,546	0.00%
2019/07/23	0.1	277.50	0	0.00	278.00	0.1	2,555	0.01%
2019/07/22	0	271.00	0	0.00	271.00	0	2,532	0.00%
2019/07/19	120.1	267.00	0	0.00	267.50	120.1	2,570	4.67%	大買/鉅額交易
2019/07/16	1.1	271.77	1	270.00	270.00	0.1	2,805	0.00%
2019/07/15	0.2	267.50	0	0.00	268.00	0.2	2,812	0.01%
2019/07/12	0	0.00	0	265.00	263.50	0	2,846	0.00%
2019/07/11	1.1	267.67	1	268.00	269.50	0.1	2,875	0.00%
2019/07/10	0.1	266.50	0	0.00	266.50	0.1	2,902	0.00%
2019/07/09	1	266.50	0.1	266.50	263.50	0.9	2,943	0.03%
2019/07/08	1	270.00	0	0.00	270.00	1	2,959	0.03%
2019/07/04	0	0.00	1	275.00	276.00	-1	3,046	-0.03%
2019/07/03	1	271.01	0	0.00	271.50	1	3,118	0.03%
2019/07/02	0.1	276.00	1	278.00	277.00	-1	3,197	-0.03%
2019/07/01	1	277.00	4.3	274.98	277.50	-3.3	3,255	-0.10%
2019/06/25	0	0.00	2.1	252.01	252.00	-2.1	3,519	-0.06%
2019/06/24	2	260.00	0	0.00	259.50	2	3,569	0.06%
2019/06/21	0	264.00	1	264.00	264.00	-1	3,590	-0.03%
2019/06/20	1.1	260.05	7	260.29	261.50	-5.9	3,595	-0.17%
2019/06/19	2.1	252.55	1.1	254.50	254.50	1	3,595	0.03%
2019/06/13	1	244.50	2	242.25	239.50	-1	3,648	-0.03%
2019/06/11	1	240.50	2	243.50	243.50	-1	3,677	-0.03%
2019/06/10	1	239.00	6	238.33	239.00	-5	3,664	-0.14%
2019/06/06	1.1	232.05	0	0.00	232.00	1.1	3,685	0.03%
2019/06/05	1	236.00	9	237.94	236.00	-8	3,722	-0.21%
2019/06/04	1	230.00	0	0.00	230.00	1	3,762	0.03%
2019/06/03	2	229.50	0	0.00	232.00	2	3,842	0.05%
2019/05/31	1	237.00	1	238.50	238.50	0	3,802	0.00%
2019/05/30	1	236.00	1	234.00	234.00	0	3,811	0.00%
2019/05/29	3	235.00	0	0.00	235.00	3	3,870	0.08%
2019/05/24	0	0.00	0	237.00	232.50	0	4,057	0.00%
2019/05/23	9.1	238.73	0	241.00	238.00	9	4,067	0.22%
2019/05/21	0	250.00	0	0.00	249.00	0	4,165	0.00%
2019/05/20	1	248.50	1	245.00	245.00	0	4,263	0.00%
2019/05/17	0.1	246.00	0	0.00	245.00	0.1	4,340	0.00%
2019/05/16	5	245.00	0	0.00	242.00	5	4,363	0.11%
2019/05/15	1	246.50	1	249.00	249.00	0	4,322	0.00%
2019/05/13	2	249.25	7	256.36	241.00	-5	4,263	-0.12%
2019/05/10	0	0.00	2	256.50	260.00	-2	4,283	-0.05%
2019/05/09	1	258.50	0.1	260.50	258.00	0.9	4,253	0.02%
2019/05/08	0	0.00	0.1	272.50	271.50	-0.1	4,210	0.00%
2019/05/07	2	275.00	2	274.25	279.00	0	4,261	0.00%
2019/05/06	3	278.33	2.1	276.10	276.00	0.9	4,195	0.02%
2019/05/02	0	292.00	0	0.00	292.00	0	4,109	0.00%
2019/04/30	0	293.50	1	289.00	293.50	-1	4,112	-0.02%
2019/04/29	2	295.75	12.1	294.86	293.50	-10.1	4,095	-0.25%
2019/04/26	1	293.00	0	0.00	294.00	1	4,106	0.02%
2019/04/25	4	297.24	2.1	298.40	297.00	1.9	4,124	0.05%
2019/04/24	4	297.61	3	298.67	295.00	1	4,189	0.02%
2019/04/23	2	290.75	1.4	289.86	289.00	0.6	4,219	0.01%
2019/04/22	1	294.00	1	295.00	294.50	0	4,190	0.00%
2019/04/19	0	287.00	0	0.00	287.00	0	4,144	0.00%
2019/04/18	3.1	287.85	0.1	283.50	283.50	3	4,195	0.07%
2019/04/17	0.1	289.00	3	289.50	289.50	-2.9	4,238	-0.07%
2019/04/16	0.2	289.00	0	0.00	289.00	0.2	4,254	0.00%
2019/04/15	0	0.00	1.2	290.00	290.00	-1.2	4,268	-0.03%
2019/04/12	0.1	285.00	1	280.50	285.50	-0.9	4,268	-0.02%
2019/04/11	8	285.06	2.1	284.44	281.50	6	4,296	0.14%
2019/04/10	51	293.17	1	290.00	291.50	50	4,237	1.18%
2019/04/09	8	289.88	50.7	291.48	292.00	-42.6	4,207	-1.01%
2019/04/08	1	293.00	10	294.15	294.00	-9	4,144	-0.22%
2019/04/03	1	284.97	2	285.00	285.50	-1	4,079	-0.02%
2019/04/02	7.1	275.89	5.2	273.32	282.00	1.9	4,018	0.05%
2019/04/01	1.1	263.45	0	0.00	263.00	1.1	3,823	0.03%
2019/03/29	0	0.00	1	260.00	260.00	-1	3,781	-0.03%
2019/03/28	0	0.00	0	261.00	260.00	0	3,768	0.00%
2019/03/27	0.1	266.00	0	0.00	266.50	0.1	3,800	0.00%
2019/03/26	0	0.00	2	261.50	261.50	-2	3,817	-0.05%
2019/03/25	2	264.25	1.1	262.64	263.00	0.9	3,822	0.02%
2019/03/21	2	270.26	7	269.36	271.00	-5	3,821	-0.13%
2019/03/18	2	265.01	2	266.00	266.00	0	3,892	0.00%
2019/03/15	0.1	265.00	2	265.50	265.00	-2	3,934	-0.05%
2019/03/14	0	0.00	2	263.25	262.50	-2	3,979	-0.05%
2019/03/13	1	264.50	0.4	266.50	264.50	0.6	4,048	0.01%
2019/03/12	0	266.00	0	0.00	265.50	0	4,128	0.00%
2019/03/11	8	256.14	1.1	253.73	260.50	6.9	4,186	0.17%
2019/03/08	2	254.75	3	255.17	255.50	-1	4,321	-0.02%
2019/03/07	6	268.83	51.1	272.95	262.50	-45.1	4,298	-1.05%
2019/03/05	0	0.00	4	279.75	279.50	-4	4,462	-0.09%
2019/03/04	1	280.01	3.4	283.57	280.50	-2.4	4,478	-0.05%
2019/02/27	5	279.60	4.1	281.63	277.00	0.9	4,425	0.02%
2019/02/26	2.1	284.37	3	281.00	282.00	-0.9	4,385	-0.02%
2019/02/25	2	274.01	1	275.00	275.50	1	4,366	0.02%
2019/02/22	0	0.00	0	268.50	268.00	0	4,396	0.00%
2019/02/21	3	270.00	1	270.00	270.00	2	4,440	0.05%
2019/02/20	3	274.33	1	273.50	274.00	2	4,522	0.04%
2019/02/19	2	267.03	55	266.18	271.00	-53	4,486	-1.18%
2019/02/18	5	261.70	7	261.93	263.50	-2	4,410	-0.04%
2019/02/15	2	250.51	5	253.40	252.50	-3	4,340	-0.07%
2019/02/14	0.1	247.00	1	247.00	247.00	-0.9	4,340	-0.02%
2019/02/13	2	249.50	5	250.40	250.00	-3	4,366	-0.07%
2019/02/12	0.1	254.00	0	0.00	255.00	0.1	4,356	0.00%
2019/02/11	0	250.50	0	0.00	251.50	0	4,424	0.00%
2019/01/30	0.1	242.00	3	243.00	242.00	-3	4,414	-0.07%
2019/01/29	2	244.50	0	0.00	243.00	2	4,481	0.04%
2019/01/28	6.6	251.00	8	250.94	249.50	-1.4	4,529	-0.03%
2019/01/25	2	245.23	4	245.25	243.50	-2	4,641	-0.04%
2019/01/24	1.1	239.50	1	238.50	240.50	0.1	4,741	0.00%
2019/01/23	1.1	237.05	1	237.00	237.00	0.1	4,886	0.00%
2019/01/22	0	0.00	1	240.50	240.50	-1	4,925	-0.02%
2019/01/21	2.1	244.45	1	244.00	244.00	1.1	5,000	0.02%
2019/01/18	1	237.50	1	239.00	238.50	0	5,096	0.00%
2019/01/17	3.1	236.00	1	238.50	236.00	2.1	5,127	0.04%
2019/01/16	9	237.00	10	235.70	237.50	-1	5,144	-0.02%
2019/01/15	10	230.00	12	228.04	235.00	-2	5,097	-0.04%
2019/01/14	2	218.50	4.1	218.51	219.00	-2.1	5,023	-0.04%
2019/01/11	0	0.00	1	219.50	220.00	-1	5,117	-0.02%
2019/01/10	2	217.75	0.1	218.00	217.00	1.9	5,140	0.04%
2019/01/09	0	0.00	4	208.88	215.00	-4	5,153	-0.08%
2019/01/08	4.1	202.54	0	0.00	203.00	4.1	5,154	0.08%
2019/01/07	1.1	211.02	0	0.00	209.50	1.1	5,147	0.02%
2019/01/04	62	204.93	5	204.20	208.50	57	5,251	1.09%
2019/01/03	4	213.50	9	215.06	210.00	-5	5,335	-0.09%
2019/01/02	0	0.00	1	220.50	219.50	-1	5,413	-0.02%
2018/12/28	4	220.50	0	0.00	221.00	4	5,551	0.07%
2018/12/27	0.1	220.00	5	220.50	220.00	-5	5,725	-0.09%
2018/12/26	1.1	220.33	31	216.52	216.00	-30	5,917	-0.51%
2018/12/25	4	219.88	0	0.00	221.50	4	6,060	0.07%
2018/12/24	0	0.00	35	221.21	223.50	-35	6,099	-0.57%
2018/12/21	0	0.00	2	222.00	221.00	-2	6,253	-0.03%
2018/12/20	20	221.83	4	227.75	220.50	16	6,295	0.25%
2018/12/19	12	232.42	1	237.00	230.00	11	6,280	0.18%
2018/12/18	11	238.50	0	0.00	238.00	11	6,318	0.17%
2018/12/17	1	238.50	1	241.50	241.50	0	6,455	0.00%
2018/12/14	0	0.00	1	237.50	236.50	-1	6,516	-0.02%
2018/12/13	0	0.00	4.1	240.45	242.00	-4.1	6,557	-0.06%
2018/12/12	1	241.00	12	242.08	242.00	-11	6,561	-0.17%
2018/12/11	4	237.00	0	0.00	239.00	4	6,573	0.06%
2018/12/10	2	235.50	3	236.33	236.50	-1	6,634	-0.02%
2018/12/07	3	235.33	1	239.50	234.50	2	6,619	0.03%
2018/12/06	11	237.41	2	239.50	236.00	9	6,635	0.14%
2018/12/05	9	248.61	3	250.00	248.50	6	6,628	0.09%
2018/12/04	10	261.35	0	0.00	258.00	10	6,653	0.15%
2018/12/03	1	255.00	10	260.30	264.00	-9	6,709	-0.13%
2018/11/30	0	0.00	4.1	239.14	240.50	-4.1	6,589	-0.06%
2018/11/29	3	240.00	5	240.20	237.00	-2	6,614	-0.03%
2018/11/28	10	235.60	14.7	238.86	239.50	-4.7	6,580	-0.07%
2018/11/27	1	227.50	2	223.25	228.00	-1	6,520	-0.02%
2018/11/26	3	221.17	1	222.00	222.50	2	6,528	0.03%
2018/11/23	42	220.06	13	221.00	219.50	29	6,598	0.44%
2018/11/22	3	228.83	4	227.50	221.50	-1	6,635	-0.02%
2018/11/21	2	225.00	3	226.33	228.00	-1	6,660	-0.02%
2018/11/20	9	225.00	3.2	226.74	224.00	5.8	6,653	0.09%
2018/11/19	1	225.50	16.1	225.76	228.00	-15.1	6,647	-0.23%
2018/11/16	1	216.00	0	0.00	215.50	1	6,572	0.02%
2018/11/15	2	219.25	2	219.25	218.50	0	6,624	0.00%
2018/11/14	9	219.67	9	216.83	216.50	0	6,812	0.00%
2018/11/12	11	219.32	19	219.47	220.00	-8	6,889	-0.12%
2018/11/09	21	216.55	1	219.00	215.50	20	6,922	0.29%
2018/11/08	10	229.80	19	224.79	219.50	-9	6,937	-0.13%
2018/11/07	10	221.40	16	221.81	223.00	-6	6,983	-0.09%
2018/11/06	10	215.50	10	217.00	213.50	0	7,031	0.00%
2018/11/05	7	225.71	4.1	223.14	222.50	3	7,044	0.04%
2018/11/02	3	226.83	3.1	229.15	228.50	-0.1	7,014	0.00%
2018/11/01	13	211.77	19	209.05	212.50	-6	6,845	-0.09%
2018/10/31	7	203.36	11	202.23	200.00	-4	6,736	-0.06%
2018/10/30	8	188.50	18	190.64	193.50	-10	6,681	-0.15%
2018/10/29	6	188.08	43	188.85	191.00	-37	6,639	-0.56%
2018/10/26	34.1	185.00	22	188.20	182.00	12.1	6,612	0.18%
2018/10/25	4	192.00	4	191.75	192.00	0	6,511	0.00%
2018/10/24	7.1	203.01	6	205.42	203.50	1.1	6,479	0.02%
2018/10/23	20	206.65	12	206.58	205.00	8	6,515	0.12%
2018/10/22	15	214.00	5	215.00	215.00	10	6,512	0.15%
2018/10/19	21	203.86	13	205.35	213.00	8	6,499	0.12%
2018/10/18	31	211.92	11	218.00	209.00	20	6,468	0.31%
2018/10/17	3	215.83	11	217.91	215.00	-8	6,460	-0.12%
2018/10/16	12.1	213.12	22	212.45	211.50	-10	6,475	-0.15%
2018/10/15	3.1	207.07	2	209.00	210.00	1.1	6,516	0.02%
2018/10/12	6	208.00	13	207.27	209.00	-7	6,574	-0.11%
2018/10/11	9	201.94	4	202.00	201.50	5	6,524	0.08%
2018/10/09	7	222.72	6	225.50	223.50	1	6,596	0.02%
2018/10/08	4	225.38	1	226.50	224.50	3	6,650	0.05%
2018/10/05	10	229.50	8	226.44	228.00	2	6,680	0.03%
2018/10/04	12.2	240.09	2	236.00	235.00	10.2	6,568	0.15%
2018/10/03	21	254.26	2	253.50	252.00	19	6,404	0.30%
2018/10/02	3.1	264.97	5	264.70	263.00	-2	6,329	-0.03%
2018/10/01	3	265.83	22	260.41	266.00	-19	6,365	-0.30%
2018/09/28	14	253.43	9	253.94	252.50	5	6,412	0.08%
2018/09/27	1	256.00	2	262.25	256.50	-1	6,450	-0.02%
2018/09/26	9	266.33	15	268.37	265.00	-6	6,443	-0.09%
2018/09/25	16.1	272.08	9	273.15	268.50	7	6,436	0.11%
2018/09/21	2.1	261.38	19	266.16	278.50	-17	6,350	-0.27%
2018/09/20	16	259.09	16	262.72	259.00	0	6,231	0.00%
2018/09/19	12.1	259.74	15	263.27	258.00	-3	6,191	-0.05%
2018/09/18	6	257.42	2	258.25	256.00	4	6,167	0.06%
2018/09/17	31	261.26	1	254.00	261.50	30	6,176	0.49%
2018/09/14	5	252.80	34	253.81	259.00	-29	6,176	-0.47%
2018/09/13	2	243.25	1	247.00	242.50	1	6,126	0.02%
2018/09/12	2	253.25	5.1	246.64	241.00	-3.1	6,130	-0.05%
2018/09/10	21.1	251.62	6	251.75	251.00	15.1	6,099	0.25%
2018/09/07	12	267.04	1	261.00	261.00	11	6,100	0.18%
2018/09/06	6	272.08	2.1	273.37	277.50	4	6,046	0.07%
2018/09/05	1	279.50	1	277.00	276.00	0	6,099	0.00%
2018/09/04	0	0.00	5	279.50	279.50	-5	6,059	-0.08%
2018/09/03	4.1	271.60	1	279.00	268.00	3.1	6,035	0.05%
2018/08/31	1	276.00	0	0.00	277.00	1	5,981	0.02%
2018/08/30	2	281.25	1	279.50	279.50	1	6,021	0.02%
2018/08/29	2	278.50	0	0.00	275.50	2	5,995	0.03%
2018/08/28	3	276.33	13	278.38	275.00	-10	5,950	-0.17%
2018/08/27	0	0.00	20	268.50	270.00	-20	5,867	-0.34%
2018/08/24	5	265.00	3	266.67	261.50	2	5,838	0.03%
2018/08/23	3	270.33	2	270.50	271.00	1	5,811	0.02%
2018/08/22	12	274.25	10.1	274.81	275.00	2	5,815	0.03%
2018/08/21	13	279.46	11	281.59	281.00	2	5,744	0.03%
2018/08/20	4	263.88	8	266.38	267.50	-4	5,536	-0.07%
2018/08/17	5	266.50	3	270.83	264.00	2	5,531	0.04%
2018/08/16	1.1	254.69	5	259.30	258.00	-3.9	5,420	-0.07%
2018/08/15	2	262.97	1	260.00	258.00	1	5,364	0.02%
2018/08/14	16	262.56	9	266.17	266.00	7	5,329	0.13%
2018/08/13	7	264.93	5	266.70	267.00	2	5,230	0.04%
2018/08/10	2	294.65	0	0.00	283.00	2	5,136	0.04%
2018/08/08	1	295.00	0	0.00	293.50	1	5,081	0.02%
2018/08/07	0	0.00	2	294.50	294.50	-2	5,145	-0.04%
2018/08/06	1	291.00	1	289.00	292.00	0	5,175	0.00%
2018/08/02	20	307.00	1	303.00	300.00	19	5,218	0.36%
2018/07/31	1	301.50	0	0.00	299.00	1	5,235	0.02%
2018/07/30	1.3	308.23	16	314.47	307.50	-14.7	5,286	-0.28%
2018/07/27	0	0.00	7	304.29	306.00	-7	5,348	-0.13%
2018/07/26	1	303.50	1	297.50	297.50	0	5,366	0.00%
2018/07/25	4	302.13	1	301.00	299.50	3	5,418	0.06%
2018/07/24	1	295.02	2	294.50	294.00	-1	5,398	-0.02%
2018/07/23	20	292.00	0	0.00	290.50	20	5,392	0.37%
2018/07/20	3	307.55	0	0.00	310.50	3	5,372	0.06%
2018/07/19	1	298.08	3	303.50	300.00	-2	5,344	-0.04%
2018/07/18	2.1	308.00	2	313.25	304.50	0.1	5,347	0.00%
2018/07/17	21	322.15	16	314.44	312.00	5	5,320	0.09%
2018/07/16	41	350.24	27	359.93	344.00	14	5,175	0.27%
2018/07/13	31	346.47	10	335.35	353.00	21	5,038	0.42%
2018/07/12	6	325.17	6	328.25	324.50	0	4,909	0.00%
2018/07/11	4	318.88	1	318.50	321.00	3	4,920	0.06%
2018/07/10	10.1	323.16	8	320.31	324.00	2.1	4,898	0.04%
2018/07/09	3	330.50	3	322.00	321.00	0	4,860	0.00%
2018/07/06	12	320.21	16	323.84	339.00	-4	4,853	-0.08%
2018/07/05	2	320.50	0	0.00	312.00	2	4,764	0.04%
2018/07/04	4	329.00	26	340.69	327.00	-22	4,804	-0.46%
2018/07/03	5	338.50	0	0.00	338.50	5	4,796	0.10%
2018/07/02	2	362.04	2	359.25	350.00	0	4,835	0.00%
2018/06/29	6.1	364.50	5	360.00	360.00	1.1	4,813	0.02%
2018/06/28	1	372.00	0	0.00	366.50	1	4,771	0.02%
2018/06/27	2	369.00	1	369.00	361.00	1	4,748	0.02%
2018/06/26	7.1	363.99	7	362.07	369.50	0.1	4,713	0.00%
2018/06/25	0	0.00	10	355.20	368.00	-10	4,677	-0.21%
2018/06/22	5	344.00	0	0.00	340.00	5	4,651	0.11%
2018/06/21	0	0.00	3	365.33	355.50	-3	4,741	-0.06%
2018/06/20	5.1	366.09	1	363.00	361.00	4.1	4,744	0.09%
2018/06/19	4	372.50	0	0.00	369.00	4	4,695	0.09%
2018/06/15	5	376.40	6	380.42	375.00	-1	4,663	-0.02%
2018/06/14	15.1	373.03	0	0.00	370.50	15.1	4,547	0.33%
2018/06/13	11	390.95	0	0.00	389.00	11	4,451	0.25%
2018/06/12	0.1	410.00	0	0.00	408.00	0.1	4,343	0.00%
2018/06/11	0.1	415.00	2	411.25	412.50	-2	4,307	-0.05%
2018/06/08	6.1	417.56	0.1	421.00	417.00	6	4,245	0.14%
2018/06/07	3	443.83	1	428.50	428.50	2	4,187	0.05%
2018/06/06	1	449.00	0	0.00	445.00	1	4,099	0.02%
2018/06/05	0.1	439.50	1	438.00	438.00	-1	4,043	-0.02%
2018/06/04	3	448.00	2.1	447.38	444.00	0.9	4,074	0.02%
2018/06/01	2	436.75	2	437.50	443.00	0	4,072	0.00%
2018/05/31	4.1	421.93	7	418.00	425.00	-3	4,052	-0.07%
2018/05/30	0.1	425.50	3	424.50	421.50	-3	4,032	-0.07%
2018/05/29	1	451.50	1	448.50	437.50	0	3,993	0.00%
2018/05/28	6.1	452.12	0	0.00	444.00	6.1	3,960	0.15%
2018/05/25	0.1	442.50	0	0.00	441.00	0.1	3,981	0.00%
2018/05/24	1.1	452.86	0	0.00	447.50	1.1	3,987	0.03%
2018/05/23	1	450.00	13	449.96	456.00	-12	3,976	-0.30%
2018/05/22	2	463.75	0	0.00	454.00	2	3,965	0.05%
2018/05/21	3	475.33	2	475.00	471.00	1	3,961	0.03%
2018/05/18	3	453.50	2	458.25	466.50	1	3,934	0.03%
2018/05/17	2	466.50	0	0.00	457.50	2	3,936	0.05%
2018/05/16	8	458.94	3	465.33	456.50	5	3,920	0.13%
2018/05/15	9	480.89	0	0.00	470.00	9	3,916	0.23%
2018/05/14	14	497.14	13	497.96	498.00	1	3,909	0.03%
2018/05/11	1.1	483.18	2	482.25	480.00	-0.9	3,878	-0.02%
2018/05/10	6	454.33	2	458.25	463.50	4	3,788	0.11%
2018/05/09	4	444.13	4	446.13	447.50	0	3,757	0.00%
2018/05/08	3	431.67	2	429.00	426.00	1	3,708	0.03%
2018/05/07	1	423.00	2	430.00	433.00	-1	3,691	-0.03%
2018/05/04	7	394.29	2	387.75	394.00	5	3,595	0.14%
2018/05/03	10	419.00	12	410.50	410.50	-2	3,518	-0.06%
2018/05/02	10	426.20	0	416.00	412.50	10	3,477	0.29%
2018/04/27	2	420.00	2	426.75	425.50	0	3,464	0.00%
2018/04/26	2	443.74	2	433.25	416.50	0	3,444	0.00%
2018/04/25	1	431.50	3	430.67	432.50	-2	3,379	-0.06%
2018/04/24	2	451.50	2	459.00	443.00	0	3,299	0.00%
2018/04/23	6	480.17	2	492.00	474.50	4	3,196	0.13%
2018/04/20	5	504.00	0	0.00	504.00	5	3,139	0.16%
2018/04/19	5	519.00	0	0.00	521.00	5	3,083	0.16%
2018/04/18	2	522.00	0	0.00	527.00	2	3,065	0.07%
2018/04/17	0	0.00	6	518.00	514.00	-6	3,026	-0.20%
2018/04/12	2	494.00	4	497.25	493.00	-2	3,008	-0.07%
2018/04/11	2	480.00	0	0.00	479.00	2	2,955	0.07%
2018/04/10	7	483.29	5	469.60	480.00	2	2,991	0.07%
2018/04/03	3	442.00	4	434.38	453.00	-1	2,796	-0.04%
2018/04/02	0	0.00	1	421.00	421.00	-1	2,711	-0.04%
2018/03/31	0	0.00	3	421.33	424.00	-3	2,718	-0.11%
2018/03/30	0	0.00	5.1	421.40	417.00	-5.1	2,716	-0.19%
2018/03/29	0	0.00	0.1	414.00	415.00	-0.1	2,700	0.00%
2018/03/27	1	419.50	11	417.32	413.00	-10	2,667	-0.37%
2018/03/26	13	410.46	8	407.44	412.00	5	2,657	0.19%
2018/03/23	0	0.00	20	389.93	387.00	-20	2,517	-0.79%
2018/03/20	5	384.00	0	0.00	384.50	5	2,453	0.20%
2018/03/16	0	0.00	1	384.50	385.00	-1	2,482	-0.04%
2018/03/12	2	390.25	0	0.00	390.00	2	2,635	0.08%
2018/03/09	2	388.75	0	0.00	387.50	2	2,660	0.08%
2018/03/08	2	397.00	0.1	391.00	392.50	1.9	2,686	0.07%
2018/03/07	0	0.00	5	388.08	386.00	-5	2,653	-0.19%
2018/03/05	24	373.40	0	0.00	368.50	24	2,696	0.89%
2018/03/02	1	371.00	0	0.00	371.00	1	2,740	0.04%
2018/02/27	3	377.00	0	0.00	375.00	3	2,794	0.11%
2018/02/26	9	386.22	18	384.58	385.00	-9	2,835	-0.32%
2018/02/23	1	376.00	0	0.00	370.50	1	2,790	0.04%
2018/02/22	1	374.00	1	373.50	373.50	0	2,825	0.00%
2018/02/09	3	344.00	3	351.00	354.00	0	2,852	0.00%
2018/02/08	0	0.00	2	362.50	359.50	-2	2,831	-0.07%
2018/02/07	3	365.17	7	371.14	365.00	-4	2,833	-0.14%
2018/02/06	6.2	355.66	3	353.27	348.00	3.2	2,813	0.11%
2018/02/05	1	379.50	0	0.00	378.00	1	2,735	0.04%
2018/02/01	0	0.00	1	370.57	373.00	-1	2,902	-0.04%
2018/01/31	21	375.71	2	373.75	377.50	19	3,050	0.62%
2018/01/30	0	374.50	3	377.83	375.50	-3	3,080	-0.10%
2018/01/26	3	372.67	1	376.33	373.50	2	3,147	0.06%
2018/01/24	0	364.50	1	364.50	365.00	-1	3,088	-0.03%
2018/01/23	0	0.00	2	367.98	369.00	-2	3,092	-0.07%
2018/01/18	1	344.00	0	0.00	345.00	1	2,993	0.03%
2018/01/17	2	339.00	0	0.00	339.00	2	3,013	0.07%
2018/01/12	1	346.00	1	343.50	344.50	0	3,076	0.00%
2018/01/11	1	340.00	0	0.00	340.00	1	3,182	0.03%
2018/01/09	2	333.00	36	336.96	343.00	-34	3,220	-1.06%
2018/01/08	10	334.55	0	0.00	329.00	10	3,141	0.32%
2018/01/05	9	332.11	0.1	334.00	335.50	9	3,131	0.29%
2018/01/04	8	326.19	3	333.50	335.00	5	3,124	0.16%
2018/01/03	9	322.17	0.1	321.50	321.50	8.9	3,108	0.29%
2018/01/02	0	0.00	1	319.00	320.00	-1	3,140	-0.03%