上銀 (2049)-兆豐-新竹券商分點個股進出

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
231.5
漲跌
▼4.5
漲幅
-1.91%
成交量
914張
產業
上市電機機械類股
931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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	1.3	233.10	0	0.00	231.50	1.3	3,183	0.04%
2024/05/17	0.1	238.50	0	0.00	238.50	0.1	3,384	0.00%
2024/05/15	4.1	232.78	0	0.00	231.50	4.1	3,474	0.12%
2024/05/14	0	232.00	0.2	232.00	233.00	-0.2	3,461	-0.01%
2024/05/13	1	232.92	1	220.00	235.00	0	3,439	0.00%
2024/05/10	1	240.50	0	0.00	237.00	1	3,358	0.03%
2024/05/09	0	0.00	1	236.50	236.00	-1	3,338	-0.03%
2024/05/08	0.1	235.69	0	0.00	237.50	0.1	3,332	0.00%
2024/05/07	0	0.00	1	236.00	236.50	-1	3,309	-0.03%
2024/05/03	2	231.26	0	0.00	229.50	2	3,285	0.06%
2024/04/29	0	230.00	1	230.50	233.00	-1	3,272	-0.03%
2024/04/25	2	237.48	1	230.50	230.50	1	3,249	0.03%
2024/04/24	1	238.00	1.5	238.83	240.00	-0.5	3,229	-0.02%
2024/04/23	1	234.50	0	237.00	238.00	1	3,203	0.03%
2024/04/22	0	0.00	1	226.00	226.50	-1	3,181	-0.03%
2024/04/19	2.5	227.20	4.1	223.87	228.50	-1.6	3,153	-0.05%
2024/04/18	1	238.89	0	0.00	239.50	1	3,071	0.03%
2024/04/16	2	238.25	1	240.00	237.50	1	3,001	0.03%
2024/04/15	0	245.00	0	0.00	244.00	0	2,982	0.00%
2024/04/12	1	253.01	0	0.00	253.00	1	2,947	0.03%
2024/04/11	1	255.00	0	0.00	254.50	1	2,938	0.04%
2024/04/10	2	265.74	2	264.00	262.00	0	2,919	0.00%
2024/04/09	1	260.00	0	0.00	261.00	1	2,896	0.03%
2024/04/08	0	0.00	1	263.50	263.50	-1	2,845	-0.04%
2024/04/03	0.1	269.50	1	273.00	269.50	-1	2,811	-0.03%
2024/04/01	6	278.67	5	275.20	275.00	1	2,716	0.04%
2024/03/29	0	0.00	1.2	275.67	275.50	-1.2	2,630	-0.05%
2024/03/28	9	283.11	7.1	281.14	279.00	2	2,585	0.08%
2024/03/27	13.1	275.57	14.7	280.04	284.00	-1.6	2,397	-0.07%
2024/03/26	15.5	273.42	9.1	267.36	258.50	6.4	2,190	0.29%
2024/03/25	3	265.50	4.1	268.58	272.50	-1.1	1,981	-0.05%
2024/03/22	1.1	249.05	0	0.00	248.00	1.1	1,826	0.06%
2024/03/21	0.2	250.00	0	0.00	251.00	0.2	1,796	0.01%
2024/03/20	5	248.00	2	251.75	248.50	3	1,776	0.17%
2024/03/18	1	243.00	0.3	245.34	243.50	0.8	1,694	0.04%
2024/03/13	0	0.00	2	237.00	237.00	-2	1,682	-0.12%
2024/03/11	0	0.00	1	240.00	241.00	-1	1,693	-0.06%
2024/03/08	0	239.00	1	240.00	237.50	-1	1,685	-0.06%
2024/03/07	0	0.00	1	236.00	235.00	-1	1,653	-0.06%
2024/03/06	0.5	233.48	0	0.00	231.00	0.5	1,626	0.03%
2024/03/05	1	234.00	0	0.00	235.00	1	1,631	0.06%
2024/03/01	0.5	239.50	0	0.00	238.00	0.5	1,619	0.03%
2024/02/29	0.2	243.00	0	0.00	240.00	0.2	1,605	0.01%
2024/02/27	1	257.00	1	254.50	254.50	0	1,592	0.00%
2024/02/23	1	261.00	9	256.83	255.00	-8	1,610	-0.50%
2024/02/22	5	258.80	12	261.00	257.50	-7	1,578	-0.44%
2024/02/21	10	259.47	3	255.83	258.00	7	1,555	0.45%
2024/02/20	12	259.29	9	260.06	256.50	3	1,486	0.20%
2024/02/19	0	0.00	2	242.00	243.00	-2	1,347	-0.15%
2024/02/16	3	232.17	4	230.38	231.00	-1	1,267	-0.08%
2024/02/05	0	0.00	1	220.00	219.00	-1	1,256	-0.08%
2024/02/01	0	0.00	1	222.00	221.50	-1	1,241	-0.08%
2024/01/31	0	0.00	0.1	219.50	220.00	-0.1	1,238	-0.01%
2024/01/30	0.3	218.00	0	0.00	217.00	0.3	1,235	0.02%
2024/01/25	0.2	216.87	0	0.00	214.50	0.2	1,241	0.02%
2024/01/18	1	214.00	0	0.00	212.00	1	1,205	0.08%
2024/01/16	0.5	220.00	0	0.00	218.00	0.5	1,171	0.04%
2024/01/11	0.5	227.50	0	0.00	228.00	0.5	1,137	0.04%
2024/01/04	2	228.00	1	224.00	224.00	1	1,137	0.09%
2024/01/02	0	0.00	1	235.50	235.00	-1	1,117	-0.09%
2023/12/26	1.5	235.33	0	0.00	236.00	1.5	1,113	0.13%
2023/12/25	0	0.00	1	236.00	235.00	-1	1,114	-0.09%
2023/12/21	1	232.00	0	0.00	232.00	1	1,077	0.09%
2023/12/20	0	0.00	3	229.00	231.00	-3	1,052	-0.28%
2023/12/19	1	222.00	0	222.50	222.00	1	1,029	0.10%
2023/12/12	1	221.50	0.2	222.50	220.50	0.8	998	0.08%
2023/12/08	0.2	223.50	0	0.00	222.50	0.2	1,007	0.02%
2023/12/06	1	223.00	0.4	222.00	223.00	0.6	980	0.06%
2023/12/05	0.1	227.00	0	0.00	227.00	0.1	962	0.01%
2023/12/01	0	0.00	1	227.50	227.50	-1	967	-0.10%
2023/11/30	0.1	229.00	1	228.50	228.50	-1	965	-0.10%
2023/11/28	0.1	229.50	0	0.00	227.50	0.1	937	0.01%
2023/11/27	0	230.00	1	231.00	226.50	-1	942	-0.11%
2023/11/24	1	232.50	15	230.37	232.00	-14	921	-1.52%
2023/11/21	1	213.00	0	0.00	213.00	1	781	0.13%
2023/11/20	0.2	213.50	0	0.00	213.50	0.2	777	0.02%
2023/11/17	0.2	210.50	0	0.00	210.50	0.2	777	0.02%
2023/11/14	0	211.00	0	0.00	210.00	0	758	0.00%
2023/11/13	1	209.00	0	0.00	211.00	1	762	0.13%
2023/11/10	0	0.00	1.3	207.40	207.50	-1.3	755	-0.17%
2023/10/26	2	200.50	0	0.00	198.50	2	958	0.21%
2023/10/25	0	0.00	2	205.50	204.00	-2	957	-0.21%
2023/10/24	2	200.50	0	0.00	200.00	2	969	0.21%
2023/10/23	1	202.00	0	0.00	200.50	1	990	0.10%
2023/10/02	1	209.00	1	207.50	209.00	0	1,153	0.00%
2023/09/26	1	204.50	0	0.00	204.50	1	1,227	0.08%
2023/09/22	0.3	204.00	0	0.00	204.00	0.3	1,244	0.02%
2023/09/20	2	203.00	0	0.00	204.50	2	1,258	0.16%
2023/09/18	2	206.50	0	0.00	206.50	2	1,277	0.16%
2023/09/01	1	202.00	0	0.00	202.00	1	1,418	0.07%
2023/08/31	1	205.00	0	0.00	205.00	1	1,417	0.07%
2023/08/21	2	200.00	0	0.00	197.50	2	1,463	0.14%
2023/08/11	2	195.50	0	0.00	196.00	2	1,430	0.14%
2023/08/07	1	207.00	0	0.00	209.00	1	1,432	0.07%
2023/08/04	2	210.25	0	0.00	208.50	2	1,418	0.14%
2023/08/01	1	216.00	0	0.00	216.00	1	1,387	0.07%
2023/07/31	0	0.00	1	211.50	211.00	-1	1,381	-0.07%
2023/07/27	1	220.00	0	0.00	219.00	1	1,382	0.07%
2023/07/26	0	0.00	1	211.00	211.00	-1	1,372	-0.07%
2023/07/20	1	215.00	0	0.00	216.00	1	1,394	0.07%
2023/07/19	1	214.00	0	0.00	214.50	1	1,404	0.07%
2023/07/14	4	219.63	0	0.00	221.00	4	1,398	0.29%
2023/07/12	0	0.00	2	222.00	221.00	-2	1,412	-0.14%
2023/07/11	2	219.00	0	0.00	220.50	2	1,422	0.14%
2023/07/07	1	217.00	0.2	214.00	214.00	0.8	1,441	0.06%
2023/07/06	2	221.50	1	224.00	221.00	1	1,455	0.07%
2023/07/05	3	230.83	1	232.00	230.00	2	1,435	0.14%
2023/06/30	3	234.50	2.3	235.13	237.50	0.7	1,458	0.05%
2023/06/29	1	238.00	0	0.00	239.50	1	1,457	0.07%
2023/06/19	4	246.25	1	247.00	245.00	3	1,498	0.20%
2023/06/16	2	254.50	3	247.67	250.00	-1	1,508	-0.07%
2023/06/15	1	249.00	4	245.38	251.00	-3	1,459	-0.21%
2023/06/14	0	0.00	0	236.00	237.50	0	1,464	0.00%
2023/06/12	0	0.00	1	235.50	236.00	-1	1,528	-0.07%
2023/06/09	1	233.00	0	0.00	232.00	1	1,535	0.07%
2023/06/08	1	235.50	0	0.00	233.00	1	1,567	0.06%
2023/06/06	2	237.50	0	0.00	237.00	2	1,640	0.12%
2023/06/01	0	237.00	0	0.00	234.00	0	1,913	0.00%
2023/05/26	1	231.00	0	0.00	232.00	1	2,118	0.05%
2023/05/25	0	0.00	1	235.00	234.50	-1	2,151	-0.05%
2023/05/18	2	239.50	1	241.00	239.00	1	2,437	0.04%
2023/05/12	1	232.00	7	232.07	228.00	-6	2,622	-0.23%
2023/05/11	1	232.00	7	232.07	232.00	-6	2,656	-0.23%
2023/05/10	1	229.50	0	0.00	228.50	1	2,752	0.04%
2023/05/02	2	235.50	0	0.00	235.00	2	3,091	0.06%
2023/04/28	0.3	233.00	64	232.15	235.00	-63.7	3,199	-1.99%
2023/04/25	1	229.50	0	0.00	229.50	1	3,247	0.03%
2023/04/24	1	235.00	0	0.00	236.00	1	3,224	0.03%
2023/04/20	1	245.00	0	0.00	244.00	1	3,196	0.03%
2023/04/18	0	0.00	3	254.50	255.00	-3	3,208	-0.09%
2023/04/17	1	257.00	0.1	262.50	257.00	0.9	3,203	0.03%
2023/04/14	0	0.00	1	263.50	262.00	-1	3,188	-0.03%
2023/04/10	0	0.00	1	254.00	254.00	-1	3,086	-0.03%
2023/04/07	0.1	250.00	5	249.70	251.00	-4.9	3,062	-0.16%
2023/03/30	1	244.50	0	0.00	245.50	1	2,985	0.03%
2023/03/29	1	243.00	0	0.00	243.50	1	2,972	0.03%
2023/03/27	0	0.00	2	251.50	250.00	-2	2,944	-0.07%
2023/03/24	0	0.00	2	249.50	250.00	-2	2,951	-0.07%
2023/03/23	0	0.00	0	248.50	248.00	0	2,954	0.00%
2023/03/22	0.1	252.00	0	0.00	251.50	0.1	2,951	0.00%
2023/03/21	0	0.00	1	253.50	252.50	-1	2,939	-0.03%
2023/03/17	0	0.00	4	252.00	252.50	-4	2,895	-0.14%
2023/03/16	0	0.00	3	245.00	245.00	-3	2,830	-0.11%
2023/03/15	0	0.00	0.1	245.50	248.50	-0.1	2,824	0.00%
2023/03/14	0.1	240.00	0	0.00	241.50	0.1	2,788	0.00%
2023/03/13	0	0.00	1	241.00	244.00	-1	2,772	-0.04%
2023/03/10	1	247.00	2	247.50	247.00	-1	2,745	-0.04%
2023/03/09	1	255.00	0	0.00	255.00	1	2,758	0.04%
2023/03/08	5	266.40	1	262.05	261.50	4	2,725	0.15%
2023/03/07	4	262.66	1.2	256.17	263.00	2.8	2,627	0.11%
2023/02/22	8.1	247.51	0	248.00	247.00	8.1	2,207	0.37%
2023/02/21	6	247.75	14	250.82	247.50	-8	2,155	-0.37%
2023/02/20	0	0.00	5.1	236.05	236.00	-5.1	2,032	-0.25%
2023/02/17	1	234.00	1	229.00	237.50	0	2,017	0.00%
2023/02/16	2	234.00	3	233.17	232.00	-1	1,997	-0.05%
2023/02/15	2	239.50	1.1	239.23	238.00	0.9	1,968	0.04%
2023/02/14	1	242.50	0	0.00	241.00	1	1,946	0.05%
2023/02/13	0	0.00	2	237.50	241.50	-2	1,888	-0.11%
2023/02/10	1	236.50	56.1	240.35	237.00	-55.1	1,844	-2.98%
2023/02/09	2	248.00	2	247.50	246.00	0	1,784	0.00%
2023/02/08	3.1	248.99	1	241.00	246.50	2.1	1,736	0.12%
2023/02/07	0	0.00	2	231.75	232.00	-2	1,613	-0.12%
2023/02/06	2	230.50	0	0.00	230.00	2	1,575	0.13%
2023/02/03	1	228.00	0.1	228.05	229.50	0.9	1,557	0.06%
2023/02/02	2	229.52	2.5	231.96	231.50	-0.4	1,524	-0.03%
2023/02/01	1	224.00	4	223.99	225.00	-3	1,452	-0.21%
2023/01/31	1.2	228.72	0	0.00	223.00	1.2	1,400	0.08%
2023/01/30	56	214.38	2	214.75	221.50	54	1,263	4.27%
2023/01/17	5	200.50	2	200.25	201.50	3	1,166	0.26%
2023/01/16	1	192.00	3	193.83	193.50	-2	1,124	-0.18%
2023/01/13	0.1	189.00	0	188.00	188.00	0.1	1,121	0.01%
2023/01/11	1	191.50	19.1	191.99	191.50	-18.1	1,172	-1.54%
2023/01/10	4	191.13	0	0.00	190.00	4	1,174	0.34%
2023/01/09	2	190.50	1	192.50	192.00	1	1,176	0.08%
2023/01/06	0	0.00	2	185.50	185.50	-2	1,150	-0.17%
2022/12/30	1	185.50	1	184.50	182.50	0	1,247	0.00%
2022/12/21	2	182.75	0	0.00	181.00	2	1,319	0.15%
2022/12/19	18	187.00	0	0.00	185.00	18	1,361	1.32%
2022/12/16	0.2	184.50	0	0.00	190.50	0.2	1,359	0.01%
2022/12/06	1	189.00	0	0.00	189.00	1	1,350	0.07%
2022/12/01	0	0.00	1	192.99	193.00	-1	1,390	-0.07%
2022/11/30	0	0.00	1	187.00	186.00	-1	1,363	-0.07%
2022/11/28	1	183.00	0	0.00	183.50	1	1,388	0.07%
2022/11/24	0	0.00	1	184.00	186.50	-1	1,476	-0.07%
2022/11/23	0	0.00	18	182.50	181.50	-18	1,479	-1.22%
2022/11/22	0.1	179.00	2	181.50	181.50	-2	1,503	-0.13%
2022/11/18	18	181.00	0	0.00	179.50	18	1,527	1.18%
2022/11/17	1	182.00	2	183.00	182.00	-1	1,573	-0.06%
2022/11/16	0	0.00	1.3	185.00	184.50	-1.3	1,584	-0.08%
2022/11/15	0	0.00	19	182.37	183.00	-19	1,584	-1.20%
2022/11/14	2	181.00	1	181.00	183.50	1	1,595	0.06%
2022/11/08	22	177.18	0	0.00	172.50	22	1,705	1.29%
2022/11/07	2.1	174.52	17	175.00	174.00	-14.9	1,719	-0.87%
2022/11/02	17	170.00	0	0.00	169.50	17	1,813	0.94%
2022/11/01	0	0.00	0	168.00	169.00	0	1,823	0.00%
2022/10/31	1	166.50	0	0.00	166.00	1	1,850	0.05%
2022/10/18	0	0.00	1	165.00	166.50	-1	2,064	-0.05%
2022/10/13	1	158.50	1	159.50	159.00	0	2,105	0.00%
2022/10/11	0.3	163.50	0	0.00	161.00	0.3	2,098	0.01%
2022/10/07	0.1	177.00	0.1	177.00	176.00	0	2,065	0.00%
2022/10/06	0	0.00	0	180.00	179.50	0	2,085	0.00%
2022/10/05	3.1	181.29	0	0.00	179.00	3.1	2,128	0.15%
2022/10/04	0.1	182.50	1	180.00	181.50	-0.9	2,172	-0.04%
2022/09/30	1	173.50	0	0.00	177.00	1	2,255	0.04%
2022/09/29	1	176.50	1	179.00	176.00	0	2,349	0.00%
2022/09/19	0	0.00	0.1	194.00	192.50	-0.1	2,711	0.00%
2022/09/16	0	0.00	0.1	196.00	196.00	-0.1	2,780	0.00%
2022/09/12	1	197.50	0	0.00	197.50	1	3,048	0.03%
2022/09/08	1	192.00	0	0.00	196.00	1	3,177	0.03%
2022/09/07	4	191.75	1	189.00	191.00	3	3,218	0.09%
2022/09/06	0.4	192.88	0	0.00	191.50	0.4	3,223	0.01%
2022/09/05	0	0.00	1	195.50	195.00	-1	3,286	-0.03%
2022/09/02	1	198.50	0	0.00	198.00	1	3,339	0.03%
2022/09/01	1.1	200.86	3	199.00	199.00	-1.9	3,370	-0.06%
2022/08/31	2	206.25	2	206.75	207.50	0	3,420	0.00%
2022/08/29	3.1	208.35	1	209.50	208.00	2.1	3,636	0.06%
2022/08/25	0	0.00	1	217.51	218.00	-1	3,904	-0.03%
2022/08/23	1	214.50	1	212.50	217.50	0	4,499	0.00%
2022/08/22	2	216.00	2	215.50	216.00	0	4,548	0.00%
2022/08/19	2	220.50	0	0.00	219.50	2	4,569	0.04%
2022/08/18	1	218.00	1	218.50	218.50	0	4,608	0.00%
2022/08/17	0	0.00	2	218.50	221.50	-2	4,633	-0.04%
2022/08/16	2	219.75	0	0.00	216.00	2	4,623	0.04%
2022/08/15	1.1	212.05	1	217.50	217.50	0.1	4,580	0.00%
2022/08/12	0	0.00	1	210.00	210.50	-1	4,545	-0.02%
2022/08/11	3	208.00	1	209.50	209.50	2	4,537	0.04%
2022/08/05	1	208.50	1	210.00	210.00	0	4,542	0.00%
2022/08/04	1	210.00	0	0.00	206.50	1	4,564	0.02%
2022/08/03	0	0.00	1	211.50	209.50	-1	4,562	-0.02%
2022/08/02	0	0.00	1	209.50	210.50	-1	4,559	-0.02%
2022/08/01	1	211.00	1	211.00	214.00	0	4,554	0.00%
2022/07/29	1	214.50	0	0.00	215.50	1	4,514	0.02%
2022/07/27	0	0.00	1	214.50	217.50	-1	4,446	-0.02%
2022/07/25	2	218.25	0	0.00	218.50	2	4,404	0.05%
2022/07/22	0	0.00	1	236.00	231.00	-1	4,303	-0.02%
2022/07/21	0	0.00	1	224.00	229.00	-1	4,295	-0.02%
2022/07/20	1	232.00	0	0.00	227.00	1	4,282	0.02%
2022/07/19	0.2	228.00	0	0.00	227.50	0.2	4,275	0.00%
2022/07/15	1	222.00	0	0.00	223.00	1	4,244	0.02%
2022/07/14	1	221.00	1	223.00	222.50	0	4,240	0.00%
2022/07/13	1	222.50	0	0.00	221.00	1	4,225	0.02%
2022/07/12	1	212.50	0	0.00	212.50	1	4,188	0.02%
2022/07/11	1	233.50	0	0.00	229.50	1	4,144	0.02%
2022/07/08	0	0.00	2	239.50	238.50	-2	4,111	-0.05%
2022/07/06	1	221.50	1	224.00	221.00	0	3,985	0.00%
2022/07/05	3	229.67	0	0.00	227.50	3	3,924	0.08%
2022/07/01	0	0.00	3.1	231.63	228.00	-3.1	3,897	-0.08%
2022/06/27	2	256.75	4	254.25	257.50	-2	3,782	-0.05%
2022/06/24	3	246.83	2	249.00	248.00	1	3,708	0.03%
2022/06/23	3	239.50	3	239.50	241.00	0	3,667	0.00%
2022/06/22	6	243.75	0	0.00	237.50	6	3,603	0.17%
2022/06/21	1	245.50	1	240.00	243.50	0	3,529	0.00%
2022/06/20	0	0.00	16	229.00	229.00	-16	3,456	-0.46%
2022/06/17	17	242.79	0	0.00	242.00	17	3,409	0.50%
2022/06/16	1	258.00	1	256.50	252.00	0	3,305	0.00%
2022/06/13	1	251.00	10	253.00	251.50	-9	3,170	-0.28%
2022/06/09	6	263.75	0	264.50	267.00	6	3,071	0.19%
2022/06/08	0	264.50	1.6	262.65	268.00	-1.5	2,986	-0.05%
2022/06/07	1.1	255.00	2	258.50	261.50	-0.9	2,878	-0.03%
2022/06/06	0	0.00	1	254.00	251.00	-1	2,759	-0.04%
2022/06/02	0	0.00	2	251.00	250.00	-2	2,683	-0.07%
2022/06/01	13	238.62	8	241.81	247.50	5	2,507	0.20%
2022/05/31	6	224.58	1	228.50	225.00	5	2,368	0.21%
2022/05/30	0	0.00	3	223.67	227.50	-3	1,888	-0.16%
2022/05/26	1	209.50	0	0.00	212.50	1	1,861	0.05%
2022/05/18	0	0.00	0.2	223.50	223.00	-0.2	1,742	-0.01%
2022/04/27	1	209.50	3	209.83	215.00	-2	1,611	-0.12%
2022/04/26	1	219.00	2	219.75	217.00	-1	1,595	-0.06%
2022/04/25	1	218.00	1	217.50	219.00	0	1,601	0.00%
2022/04/22	0	0.00	1	224.00	226.00	-1	1,591	-0.06%
2022/04/21	1	225.50	0	0.00	225.00	1	1,596	0.06%
2022/04/20	2	223.00	2	224.50	224.50	0	1,604	0.00%
2022/04/18	0	224.50	0	0.00	226.00	0	1,640	0.00%
2022/04/14	1	232.00	0	0.00	231.50	1	1,676	0.06%
2022/04/13	1	231.00	0	0.00	232.00	1	1,714	0.06%
2022/04/12	1	224.50	1	226.00	230.50	0	1,713	0.00%
2022/04/11	1	229.00	1	234.00	229.00	0	1,712	0.00%
2022/04/08	2	241.00	10	240.50	237.50	-8	1,695	-0.47%
2022/04/07	2	238.50	0	0.00	235.00	2	1,684	0.12%
2022/04/06	4	237.75	4	238.75	240.00	0	1,673	0.00%
2022/03/31	1	244.50	1	240.50	240.00	0	1,674	0.00%
2022/03/30	1	240.00	0	0.00	241.00	1	1,674	0.06%
2022/03/29	1	239.50	0	0.00	239.50	1	1,645	0.06%
2022/03/28	0.2	239.00	0	0.00	239.50	0.2	1,634	0.01%
2022/03/21	0	0.00	1	252.50	251.00	-1	1,576	-0.06%
2022/03/16	1	255.00	0	0.00	256.50	1	1,514	0.07%
2022/03/14	1	259.50	0	0.00	256.50	1	1,518	0.07%
2022/03/11	0	0.00	0.2	254.50	257.50	-0.2	1,523	-0.01%
2022/03/10	1	250.50	1	250.00	250.50	0	1,508	0.00%
2022/03/09	0.2	240.00	0	0.00	237.50	0.2	1,491	0.01%
2022/03/08	1	240.50	1	244.00	240.50	0	1,475	0.00%
2022/03/07	0	0.00	0.2	249.50	248.00	-0.2	1,453	-0.01%
2022/03/03	0.3	261.00	0	0.00	261.50	0.3	1,450	0.02%
2022/02/17	1	280.00	0	0.00	278.50	1	1,473	0.07%
2022/02/10	1	283.00	0	0.00	283.00	1	1,700	0.06%
2022/02/09	0	0.00	1	270.50	274.00	-1	1,706	-0.06%
2022/02/07	1	269.50	0	0.00	269.00	1	1,699	0.06%
2022/01/24	0	0.00	1	264.00	265.50	-1	1,688	-0.06%
2022/01/21	0.1	271.00	0	0.00	267.00	0.1	1,673	0.01%
2022/01/20	1	273.00	2	273.00	272.50	-1	1,657	-0.06%
2022/01/18	1	277.50	0	0.00	277.00	1	1,634	0.06%
2022/01/17	2	278.50	0	0.00	278.00	2	1,624	0.12%
2022/01/11	0.1	287.50	0	0.00	286.50	0.1	1,604	0.01%
2022/01/10	2	294.75	0	0.00	296.50	2	1,554	0.13%
2022/01/07	1	298.00	0	0.00	298.00	1	1,546	0.06%
2022/01/06	1	310.50	1	311.50	309.00	0	1,511	0.00%
2022/01/04	0.1	304.90	0	0.00	306.00	0.1	1,474	0.01%
2021/12/30	0.1	306.00	0	0.00	306.50	0.1	1,469	0.00%
2021/12/29	0	0.00	1	309.00	310.00	-1	1,478	-0.07%
2021/12/28	0	0.00	2	302.00	307.00	-2	1,486	-0.13%
2021/12/24	0	0.00	2	298.00	297.00	-2	1,496	-0.13%
2021/12/23	0	0.00	2	294.75	294.50	-2	1,493	-0.13%
2021/12/20	2	291.50	0	0.00	288.50	2	1,537	0.13%
2021/12/17	1	292.00	0	0.00	295.00	1	1,534	0.07%
2021/12/15	0	0.00	1	287.00	287.00	-1	1,524	-0.07%
2021/12/14	1	289.00	0	0.00	291.50	1	1,543	0.06%
2021/12/13	1	290.50	0	0.00	291.00	1	1,552	0.06%
2021/12/10	0	0.00	0	291.50	292.00	0	1,557	0.00%
2021/12/09	0	0.00	4.2	294.40	293.50	-4.2	1,563	-0.27%
2021/12/06	1	287.00	0	0.00	286.50	1	1,533	0.07%
2021/12/01	2	280.75	0	0.00	283.50	2	1,591	0.13%
2021/11/30	1	279.00	0	0.00	285.50	1	1,591	0.06%
2021/11/29	0.1	281.00	0	0.00	279.00	0.1	1,555	0.01%
2021/11/26	1	281.00	0	0.00	281.00	1	1,549	0.06%
2021/11/25	0	0.00	1	290.00	288.50	-1	1,535	-0.07%
2021/11/24	0	0.00	0.3	292.00	290.50	-0.3	1,536	-0.02%
2021/11/23	0	0.00	6	292.25	292.00	-6	1,551	-0.39%
2021/11/22	1	287.50	0	0.00	288.50	1	1,525	0.07%
2021/11/19	3	287.33	0	0.00	286.00	3	1,527	0.20%
2021/11/18	1	291.50	0.1	294.00	293.50	1	1,505	0.06%
2021/11/17	3.3	288.71	1	289.00	292.00	2.3	1,493	0.15%
2021/11/15	1	284.50	0	0.00	285.00	1	1,436	0.07%
2021/11/12	2.1	284.02	0	0.00	283.50	2.1	1,430	0.14%
2021/11/10	5	285.40	0	0.00	284.50	5	1,338	0.37%
2021/11/09	3	292.67	0.1	296.00	290.00	3	1,300	0.23%
2021/11/08	2.1	299.54	0	0.00	299.00	2.1	1,257	0.16%
2021/10/25	0	0.00	0	303.50	304.00	0	1,423	0.00%
2021/10/20	0	0.00	1	314.50	315.00	-1	1,501	-0.07%
2021/10/19	1	309.50	0	0.00	311.00	1	1,494	0.07%
2021/10/15	0	0.00	1	297.50	300.00	-1	1,493	-0.07%
2021/10/14	0	0.00	1	302.50	302.50	-1	1,485	-0.07%
2021/10/13	1	296.00	0	0.00	296.00	1	1,479	0.07%
2021/10/08	0	0.00	0.1	300.50	298.50	-0.1	1,466	-0.01%
2021/10/07	1	302.50	1	301.00	296.50	0	1,470	0.00%
2021/10/01	5	292.50	4	293.25	289.50	1	1,423	0.07%
2021/09/29	2	310.00	2	310.00	310.50	0	1,389	0.00%
2021/09/27	2	319.00	0	0.00	317.00	2	1,366	0.15%
2021/09/14	0	0.00	1	333.50	338.50	-1	1,346	-0.07%
2021/09/13	0	0.00	1	335.50	333.50	-1	1,347	-0.07%
2021/09/10	4	343.46	2	338.50	339.00	2	1,353	0.15%
2021/09/09	0	0.00	0	339.00	335.50	0	1,380	0.00%
2021/09/07	119	337.69	1	338.50	341.50	118	1,352	8.73%	大買/鉅額交易
2021/09/06	0	0.00	1	323.50	323.00	-1	1,308	-0.08%
2021/09/03	0	0.00	1	333.50	331.00	-1	1,320	-0.08%
2021/09/02	2	330.00	0	0.00	333.50	2	1,328	0.15%
2021/09/01	0	0.00	3	323.67	326.50	-3	1,336	-0.22%
2021/08/27	1	329.00	2.1	328.48	330.00	-1.1	1,354	-0.08%
2021/08/25	2	315.00	0	0.00	318.00	2	1,368	0.15%
2021/08/20	2.1	304.68	0	0.00	305.00	2.1	1,424	0.15%
2021/08/19	1	312.50	0	0.00	313.50	1	1,426	0.07%
2021/08/18	0.1	321.00	2	310.50	322.00	-1.9	1,413	-0.13%
2021/08/17	2	319.25	1	310.00	310.00	1	1,404	0.07%
2021/08/16	1	320.00	1	322.00	319.00	0	1,396	0.00%
2021/08/13	1	340.00	0	0.00	339.50	1	1,416	0.07%
2021/08/10	1	345.00	0	0.00	355.00	1	1,447	0.07%
2021/08/09	0.4	349.00	0	0.00	347.00	0.4	1,461	0.03%
2021/08/06	1	345.50	2.1	349.77	346.00	-1.1	1,471	-0.07%
2021/08/05	1	341.00	0	0.00	343.00	1	1,464	0.07%
2021/08/04	2	340.50	1	337.50	341.00	1	1,571	0.06%
2021/08/02	1	328.00	1	327.00	333.00	0	1,616	0.00%
2021/07/30	2	323.75	0	0.00	320.00	2	1,642	0.12%
2021/07/29	0.1	344.50	0	0.00	342.50	0.1	1,618	0.00%
2021/07/28	1.2	340.86	2	337.50	340.50	-0.8	1,636	-0.05%
2021/07/27	1	355.50	0	0.00	355.50	1	1,627	0.06%
2021/07/23	1	390.00	0	0.00	381.50	1	1,615	0.06%
2021/07/20	1	378.50	0	0.00	378.50	1	1,643	0.06%
2021/07/09	1	379.50	0	0.00	380.50	1	1,743	0.06%
2021/07/02	0	0.00	1	389.00	399.00	-1	1,825	-0.05%
2021/07/01	1	386.50	1	388.00	389.00	0	1,816	0.00%
2021/06/29	1	394.00	0	0.00	392.50	1	1,817	0.06%
2021/06/25	0	0.00	2	408.75	401.50	-2	1,809	-0.11%
2021/06/24	1	412.00	1	410.00	411.50	0	1,815	0.00%
2021/06/23	1	397.50	0	0.00	400.50	1	1,807	0.06%
2021/06/22	0	0.00	2	392.50	392.00	-2	1,817	-0.11%
2021/06/21	2	394.50	0	0.00	392.00	2	1,846	0.11%
2021/06/18	1	398.50	0.3	399.00	400.00	0.7	1,873	0.04%
2021/06/15	0	0.00	0.1	381.50	382.00	-0.1	1,894	0.00%
2021/06/09	0	0.00	0.1	385.00	384.50	-0.1	1,904	0.00%
2021/06/03	0	0.00	2	377.75	376.50	-2	2,000	-0.10%
2021/06/01	2	375.25	0	0.00	375.50	2	2,066	0.10%
2021/05/31	0.1	367.00	0	0.00	368.00	0.1	2,085	0.00%
2021/05/28	0	0.00	1.1	362.96	368.50	-1.1	2,095	-0.05%
2021/05/27	0	0.00	3	351.00	352.50	-3	2,093	-0.14%
2021/05/25	2	358.75	2	359.75	356.50	0	2,150	0.00%
2021/05/24	1	347.50	0	0.00	349.50	1	2,162	0.05%
2021/05/14	4	332.00	1	330.00	330.50	3	2,222	0.13%
2021/05/13	3	321.00	0	0.00	320.00	3	2,210	0.14%
2021/05/12	0	0.00	10	329.85	320.00	-10	2,212	-0.45%
2021/05/10	1.1	373.18	91	370.02	372.00	-89.9	2,132	-4.22%
2021/05/07	1	370.00	0	0.00	372.00	1	2,153	0.05%
2021/05/06	5.1	385.38	0	0.00	380.00	5.1	2,149	0.24%
2021/05/04	1	395.50	0	0.00	394.00	1	2,133	0.05%
2021/05/03	2	416.00	0	0.00	410.00	2	2,117	0.09%
2021/04/29	1	427.50	1	422.00	425.00	0	2,125	0.00%
2021/04/28	2	419.75	0	0.00	418.00	2	2,181	0.09%
2021/04/26	0	0.00	0.2	420.50	416.00	-0.2	2,198	-0.01%
2021/04/21	3	413.50	0	0.00	405.50	3	2,215	0.14%
2021/04/20	1	418.00	0	0.00	418.50	1	2,226	0.04%
2021/04/16	0	0.00	0.1	419.00	421.50	-0.1	2,329	0.00%
2021/04/15	0	0.00	2	421.50	424.00	-2	2,385	-0.08%
2021/04/14	0	0.00	3	416.66	423.00	-3	2,403	-0.13%
2021/04/13	0	407.00	0	0.00	402.00	0	2,376	0.00%
2021/04/09	0.2	410.00	0	0.00	408.50	0.2	2,503	0.01%
2021/03/30	0	0.00	0.1	406.00	407.00	-0.1	2,514	0.00%
2021/03/29	1	403.00	0	0.00	402.00	1	2,536	0.04%
2021/03/26	0	0.00	1	399.50	403.00	-1	2,559	-0.04%
2021/03/25	1.1	394.09	0	0.00	393.00	1.1	2,579	0.04%
2021/03/24	1	393.00	0	0.00	395.50	1	2,616	0.04%
2021/03/23	1	403.56	0	408.00	403.50	1	2,726	0.04%
2021/03/22	1	415.50	0	0.00	415.50	1	2,840	0.04%
2021/03/19	0.1	417.50	1	412.50	411.00	-0.9	2,869	-0.03%
2021/03/10	0	0.00	3	424.00	420.50	-3	2,949	-0.10%
2021/03/09	4	409.25	0	0.00	410.00	4	2,954	0.14%
2021/03/08	0	425.50	5.4	433.99	432.00	-5.3	2,909	-0.18%
2021/03/05	0	412.00	0	0.00	416.00	0	2,873	0.00%
2021/03/04	0.1	416.30	0	0.00	413.00	0.1	2,900	0.00%
2021/03/03	1	420.00	1	413.00	420.00	0	2,873	0.00%
2021/03/02	2	412.00	0.2	411.00	403.00	1.8	2,841	0.06%
2021/02/23	1	406.50	0	0.00	406.50	1	2,741	0.04%
2021/02/19	1.2	403.50	0	0.00	403.00	1.2	2,708	0.04%
2021/02/17	2	425.75	1.1	430.12	428.00	0.9	2,673	0.03%
2021/02/05	1	397.50	0	0.00	398.00	1	2,636	0.04%
2021/02/04	0	0.00	1	400.00	397.50	-1	2,660	-0.04%
2021/02/03	3	414.17	3	413.83	409.50	0	2,718	0.00%
2021/02/02	1	400.00	0	0.00	405.00	1	2,770	0.04%
2021/01/29	1	400.50	4	402.00	396.00	-3	2,722	-0.11%
2021/01/22	4	454.13	4	453.50	452.50	0	2,717	0.00%
2021/01/21	1	462.50	5	460.91	463.00	-4	2,694	-0.15%
2021/01/20	0	0.00	0	438.00	438.00	0	2,622	0.00%
2021/01/18	0	0.00	7.3	428.82	436.00	-7.3	2,595	-0.28%
2021/01/15	1	450.00	1	440.00	434.00	0	2,582	0.00%
2021/01/14	1	447.00	1	447.50	447.50	0	2,571	0.00%
2021/01/13	2	445.00	0	0.00	447.50	2	2,559	0.08%
2021/01/12	2	436.50	2	439.50	446.50	0	2,533	0.00%
2021/01/11	7	442.64	1.1	432.94	433.00	5.9	2,471	0.24%
2021/01/07	2	418.50	2	420.00	418.00	0	2,385	0.00%
2021/01/06	0	0.00	1	406.00	404.50	-1	2,365	-0.04%
2021/01/05	5	415.70	6	416.17	413.00	-1	2,342	-0.04%
2021/01/04	0	0.00	1.1	393.87	384.00	-1.1	2,291	-0.05%
2020/12/31	0	0.00	0.1	385.00	384.50	-0.1	2,325	0.00%
2020/12/30	0	0.00	1.1	381.38	379.00	-1.1	2,326	-0.05%
2020/12/29	1	377.00	0	0.00	375.00	1	2,342	0.04%
2020/12/25	2	371.23	4	373.13	371.00	-2	2,348	-0.08%
2020/12/24	0	0.00	1	380.00	377.00	-1	2,339	-0.04%
2020/12/23	0	0.00	0.1	375.50	376.50	-0.1	2,343	0.00%
2020/12/22	0.1	380.00	1	368.00	368.00	-0.9	2,338	-0.04%
2020/12/21	6	374.83	5.6	376.99	383.50	0.4	2,352	0.02%
2020/12/18	3	383.83	3	382.67	386.00	0	2,369	0.00%
2020/12/17	9	385.83	7	383.69	375.50	2	2,367	0.08%
2020/12/16	1	356.50	3.1	361.23	372.00	-2.1	2,290	-0.09%
2020/12/15	1.1	338.23	1	338.00	338.50	0.1	2,224	0.00%
2020/12/14	0.6	331.50	3	334.50	331.50	-2.4	2,225	-0.11%
2020/12/11	0	0.00	1	346.00	343.50	-1	2,229	-0.04%
2020/12/10	3	334.83	2	335.50	335.00	1	2,170	0.05%
2020/12/09	0	0.00	1	324.50	325.00	-1	2,110	-0.05%
2020/12/03	0	0.00	3	325.00	321.50	-3	2,123	-0.14%
2020/12/02	0.2	316.50	1	318.00	317.50	-0.8	2,099	-0.04%
2020/12/01	2.2	312.14	0	0.00	314.00	2.2	2,088	0.11%
2020/11/26	1	293.50	0	0.00	295.00	1	2,041	0.05%
2020/11/25	0.6	295.00	0.1	295.50	293.50	0.5	2,077	0.02%
2020/11/24	0.6	294.52	1	295.00	295.00	-0.4	2,117	-0.02%
2020/11/23	0.1	293.50	0	0.00	295.00	0.1	2,120	0.00%
2020/11/20	0	0.00	4	299.00	299.00	-4	2,121	-0.19%
2020/11/19	0.2	296.50	0	0.00	298.00	0.2	2,138	0.01%
2020/11/18	0	0.00	3	299.67	299.00	-3	2,159	-0.14%
2020/11/17	0	0.00	0.1	296.00	297.00	-0.1	2,169	0.00%
2020/11/13	0.3	293.77	0	0.00	295.00	0.3	2,243	0.01%
2020/11/12	0	0.00	1	290.50	292.50	-1	2,279	-0.05%
2020/11/11	2	288.75	1	290.50	292.00	1	2,348	0.04%
2020/11/10	4	280.63	5	284.10	282.00	-1	2,296	-0.04%
2020/11/09	1	273.00	0.1	270.50	273.50	1	2,249	0.04%
2020/11/05	0.1	265.50	0	0.00	264.50	0.1	2,274	0.00%
2020/11/04	0	0.00	2	265.00	265.00	-2	2,292	-0.09%
2020/10/30	23	257.87	24	258.98	249.00	-1	2,466	-0.04%
2020/10/29	1	270.00	2	269.50	269.50	-1	2,439	-0.04%
2020/10/27	0	0.00	1	281.00	275.00	-1	2,451	-0.04%
2020/10/26	1	277.50	1	277.50	277.00	0	2,457	0.00%
2020/10/23	0	0.00	8	278.00	276.50	-8	2,487	-0.32%
2020/10/19	1	273.00	0	272.50	272.00	1	2,553	0.04%
2020/10/16	1	275.50	0	0.00	271.00	1	2,594	0.04%
2020/10/15	1	276.50	0	0.00	276.00	1	2,591	0.04%
2020/10/14	2	272.50	0	0.00	272.00	2	2,580	0.08%
2020/10/08	1	273.00	0	0.00	274.00	1	2,581	0.04%
2020/09/25	0	0.00	1	281.00	282.00	-1	2,645	-0.04%
2020/09/24	2	286.00	0	0.00	286.00	2	2,631	0.08%
2020/09/23	1	283.50	4	288.75	289.50	-3	2,592	-0.12%
2020/09/22	1	283.00	0	0.00	280.50	1	2,559	0.04%
2020/09/21	18	290.94	2	289.50	290.00	16	2,515	0.64%
2020/09/18	9	300.22	1	302.00	300.00	8	2,464	0.32%
2020/09/10	0	0.00	2	323.25	326.50	-2	2,405	-0.08%
2020/09/09	0	0.00	1	326.00	328.00	-1	2,429	-0.04%
2020/09/08	2	330.00	0	0.00	328.00	2	2,472	0.08%
2020/09/04	1	319.00	1	320.00	323.50	0	2,523	0.00%
2020/09/03	1	327.50	0	0.00	323.50	1	2,558	0.04%
2020/08/31	0	0.00	1	319.50	322.00	-1	2,560	-0.04%
2020/08/28	1	333.00	2	333.50	334.00	-1	2,542	-0.04%
2020/08/27	1	319.00	1	322.00	321.50	0	2,530	0.00%
2020/08/25	3	323.83	3	323.83	325.00	0	2,579	0.00%
2020/08/24	3	318.67	2	317.76	319.00	1	2,645	0.04%
2020/08/21	0	0.00	2	317.25	316.00	-2	2,694	-0.07%
2020/08/20	1	330.50	1	338.00	311.50	0	2,823	0.00%
2020/08/19	1	331.50	2	336.75	331.50	-1	2,933	-0.03%
2020/08/18	2	336.00	2	338.00	339.50	0	2,919	0.00%
2020/08/17	4	328.75	11	331.55	333.00	-7	2,863	-0.24%
2020/08/14	1	319.00	0	0.00	318.50	1	2,778	0.04%
2020/08/13	1	318.00	2	317.25	317.00	-1	2,766	-0.04%
2020/08/10	0	0.00	2	310.50	310.00	-2	2,732	-0.07%
2020/08/07	1	306.00	5	307.00	306.50	-4	2,735	-0.15%
2020/08/06	2	319.19	9	313.50	306.50	-7	2,715	-0.26%
2020/08/05	2	322.75	0	0.00	322.00	2	2,588	0.08%
2020/08/04	5	323.70	2	320.50	328.00	3	2,584	0.12%
2020/08/03	1	308.00	1	307.50	308.00	0	2,538	0.00%
2020/07/31	1	310.00	0	0.00	309.00	1	2,581	0.04%
2020/07/30	4	310.38	0	0.00	312.50	4	2,705	0.15%
2020/07/29	1	310.00	0	0.00	307.00	1	2,724	0.04%
2020/07/24	0	0.00	2	309.25	304.50	-2	2,870	-0.07%
2020/07/22	4	316.13	2	316.25	316.00	2	2,919	0.07%
2020/07/21	0	0.00	1	308.00	308.00	-1	2,889	-0.03%
2020/07/20	0	0.00	2	306.00	309.00	-2	2,934	-0.07%
2020/07/17	0	0.00	1	305.50	306.00	-1	2,970	-0.03%
2020/07/16	2	311.00	1	304.63	310.00	1	3,002	0.03%
2020/07/15	2	308.25	1	310.00	306.00	1	2,996	0.03%
2020/07/13	0	0.00	1	299.00	299.00	-1	3,031	-0.03%
2020/07/10	0	0.00	5	301.00	299.00	-5	3,056	-0.16%
2020/07/09	2.1	308.98	2	313.00	308.50	0.1	3,071	0.00%
2020/07/08	1	311.00	0	0.00	313.50	1	3,079	0.03%
2020/07/07	4	311.13	4	310.88	309.50	0	3,098	0.00%
2020/07/06	2	310.00	4	307.00	305.50	-2	3,125	-0.06%
2020/07/03	1	299.00	0	0.00	300.00	1	3,184	0.03%
2020/07/01	0	0.00	1	295.50	299.00	-1	3,373	-0.03%
2020/06/30	4	298.88	2	298.50	293.50	2	3,384	0.06%
2020/06/29	1	296.00	1	294.00	297.50	0	3,414	0.00%
2020/06/24	1	297.00	1	298.00	295.50	0	3,472	0.00%
2020/06/23	3	295.33	1	301.50	295.50	2	3,569	0.06%
2020/06/22	2	300.25	1	302.00	299.00	1	3,662	0.03%
2020/06/19	3	303.00	0	0.00	301.50	3	3,713	0.08%
2020/06/18	1	303.50	1	306.00	303.00	0	3,709	0.00%
2020/06/17	1	305.00	1	306.50	303.50	0	3,746	0.00%
2020/06/16	2	311.25	2.1	309.43	307.00	-0.1	3,820	0.00%
2020/06/15	3	304.67	4	305.00	306.00	-1	3,858	-0.03%
2020/06/12	1	289.00	0	0.00	291.00	1	3,842	0.03%
2020/06/11	0	0.00	1	304.50	297.50	-1	3,853	-0.03%
2020/06/10	0	0.00	1	304.00	306.50	-1	3,872	-0.03%
2020/06/08	3	313.00	1	311.50	312.00	2	3,965	0.05%
2020/06/05	0	0.00	2	310.00	310.50	-2	3,990	-0.05%
2020/06/01	0	0.00	1	310.50	310.00	-1	4,075	-0.02%
2020/05/29	4	307.88	1	306.00	306.50	3	4,091	0.07%
2020/05/28	0	0.00	5	323.50	317.50	-5	4,046	-0.12%
2020/05/27	8	331.44	4	329.38	325.00	4	4,007	0.10%
2020/05/26	1	308.00	0	0.00	320.50	1	3,906	0.03%
2020/05/22	0	0.00	1	285.00	284.00	-1	3,760	-0.03%
2020/05/20	0	0.00	1	291.00	285.00	-1	3,780	-0.03%
2020/05/19	1	289.50	1	287.50	289.00	0	3,810	0.00%
2020/05/18	0	0.00	2	285.50	285.00	-2	3,843	-0.05%
2020/05/15	2	281.25	1	284.00	283.50	1	3,929	0.03%
2020/05/13	2	290.75	1	289.50	290.00	1	3,951	0.03%
2020/05/12	1	290.00	4	290.75	294.50	-3	3,974	-0.08%
2020/05/07	8	291.69	0	0.00	292.00	8	3,974	0.20%
2020/05/06	8	285.56	9	289.22	289.50	-1	4,002	-0.03%
2020/05/05	0	0.00	2	281.50	276.50	-2	3,980	-0.05%
2020/05/04	1	276.50	2	277.00	276.50	-1	3,996	-0.03%
2020/04/30	1	291.00	1	288.00	288.00	0	3,998	0.00%
2020/04/29	18	261.83	0	0.00	270.00	18	3,995	0.45%
2020/04/28	0	0.00	10	255.00	257.00	-10	3,997	-0.25%
2020/04/27	0	0.00	3	246.50	251.50	-3	4,099	-0.07%
2020/04/24	1	238.50	0	0.00	238.00	1	4,184	0.02%
2020/04/23	5	244.00	0	0.00	242.00	5	4,211	0.12%
2020/04/22	27	236.96	0	0.00	239.00	27	4,248	0.64%
2020/04/17	2	249.25	0	0.00	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	0	241.00	1	241.00	241.00	-1	4,450	-0.02%
2020/04/14	1	237.50	0	0.00	238.00	1	4,431	0.02%
2020/04/13	1	227.00	0	0.00	228.00	1	4,406	0.02%
2020/04/09	0	0.00	4	229.75	231.00	-4	4,348	-0.09%
2020/04/08	1	223.00	1	222.00	224.00	0	4,283	0.00%
2020/04/07	5	223.40	12	221.83	224.00	-7	4,200	-0.17%
2020/04/06	13	213.69	14	214.00	215.00	-1	4,116	-0.02%
2020/04/01	1	200.00	2	200.25	202.50	-1	3,996	-0.03%
2020/03/31	2	198.50	0	0.00	200.50	2	3,980	0.05%
2020/03/30	2	191.25	1	191.50	195.00	1	3,951	0.03%
2020/03/27	13	202.15	0	0.00	198.50	13	3,883	0.33%
2020/03/26	3	201.83	2	200.75	202.50	1	3,779	0.03%
2020/03/25	3	208.00	0	0.00	211.50	3	3,695	0.08%
2020/03/24	0	0.00	1	194.50	192.50	-1	3,683	-0.03%
2020/03/23	2	181.75	1	182.50	180.50	1	3,670	0.03%
2020/03/20	0	0.00	1	193.04	194.00	-1	3,640	-0.03%
2020/03/19	1	180.00	1	188.00	179.50	0	3,572	0.00%
2020/03/18	0	0.00	1	200.50	199.00	-1	3,538	-0.03%
2020/03/17	0	0.00	2	210.00	207.00	-2	3,490	-0.06%
2020/03/13	1	232.50	0	0.00	240.50	1	3,413	0.03%
2020/03/11	0	0.00	2	283.50	279.00	-2	3,306	-0.06%
2020/03/09	4	292.75	30	281.17	279.50	-26	3,211	-0.81%
2020/03/05	0	0.00	21	303.83	306.50	-21	3,171	-0.66%
2020/03/03	0	306.00	0.3	306.00	306.00	-0.3	3,142	-0.01%
2020/03/02	1	300.00	0	0.00	297.50	1	3,103	0.03%
2020/02/27	0	0.00	3	306.50	301.50	-3	3,100	-0.10%
2020/02/26	1	306.00	0	0.00	305.50	1	3,058	0.03%
2020/02/25	0	0.00	1	309.10	312.50	-1	3,052	-0.03%
2020/02/21	0	0.00	6	319.33	319.00	-6	3,055	-0.20%
2020/02/20	1	328.00	0	0.00	325.00	1	3,040	0.03%
2020/02/19	3	327.17	3	323.33	324.50	0	3,011	0.00%
2020/02/18	1	322.50	6	326.75	323.00	-5	2,982	-0.17%
2020/02/14	2	316.00	0.2	315.00	316.00	1.8	2,897	0.06%
2020/02/13	0	0.00	1	313.00	310.00	-1	2,892	-0.03%
2020/02/12	1	309.50	0	0.00	310.00	1	2,872	0.03%
2020/02/11	1	308.50	0	0.00	309.00	1	2,850	0.04%
2020/02/10	0	0.00	4	305.00	302.00	-4	2,854	-0.14%
2020/02/07	51	312.01	1	314.50	308.50	50	2,844	1.76%
2020/02/06	63	315.21	0.1	319.00	320.50	62.9	2,790	2.26%
2020/02/05	4	308.75	1	303.00	301.50	3	2,748	0.11%
2020/02/04	1	302.50	0	0.00	304.50	1	2,721	0.04%
2020/02/03	12	302.71	0	0.00	301.00	12	2,671	0.45%
2020/01/31	16	307.13	10	310.50	306.00	6	2,584	0.23%
2020/01/30	55	304.20	89	307.78	304.00	-34	2,540	-1.34%
2020/01/20	36	329.47	37	332.12	330.50	-1	2,433	-0.04%
2020/01/17	2	314.50	1	314.00	315.00	1	2,299	0.04%
2020/01/16	4	314.63	5	316.20	314.00	-1	2,275	-0.04%
2020/01/15	4	308.25	2	311.43	309.00	2	2,210	0.09%
2020/01/14	2	301.00	4	298.50	302.50	-2	2,110	-0.09%
2020/01/13	3	296.52	2	291.25	302.00	1	2,078	0.05%
2020/01/10	5	286.80	2	289.50	292.00	3	2,000	0.15%
2020/01/09	4	281.13	0	0.00	280.00	4	1,892	0.21%
2020/01/08	0	0.00	5.1	264.12	264.00	-5.1	1,849	-0.27%
2020/01/07	0	0.00	5	273.50	270.50	-5	1,829	-0.27%
2020/01/03	0	0.00	5	283.00	279.50	-5	1,852	-0.27%
2020/01/02	5	284.50	0	284.00	285.00	5	1,856	0.27%
2019/12/31	1	282.50	1	280.50	281.00	0	1,895	0.00%
2019/12/24	2	281.75	2	282.25	281.00	0	1,891	0.00%
2019/12/23	2	285.00	0	0.00	283.50	2	1,888	0.11%
2019/12/20	1	282.00	1	281.50	282.00	0	1,886	0.00%
2019/12/19	5	287.40	4	286.50	285.00	1	1,874	0.05%
2019/12/18	4	279.63	2	279.50	280.00	2	1,852	0.11%
2019/12/17	1	277.00	2	275.50	277.00	-1	1,838	-0.05%
2019/12/16	1	276.00	0	0.00	276.50	1	1,839	0.05%
2019/12/13	7	276.14	1	273.00	272.50	6	1,833	0.33%
2019/12/11	1	269.50	4	271.50	270.50	-3	1,797	-0.17%
2019/12/09	1	266.50	1	266.50	267.00	0	1,883	0.00%
2019/12/06	7	271.29	1	270.00	270.50	6	1,903	0.32%
2019/12/04	1	267.00	2	265.25	264.50	-1	1,947	-0.05%
2019/12/03	2	267.50	1	268.00	267.50	1	1,979	0.05%
2019/12/02	4	264.88	0	0.00	265.00	4	1,959	0.20%
2019/11/29	1	258.50	1	260.50	260.50	0	1,918	0.00%
2019/11/28	1	262.50	0	0.00	262.00	1	1,912	0.05%
2019/11/27	1	262.00	1	261.50	261.50	0	1,912	0.00%
2019/11/26	8	262.75	0	0.00	263.00	8	1,914	0.42%
2019/11/25	1	256.50	0	0.00	256.50	1	1,891	0.05%
2019/11/21	2	253.50	0	0.00	255.00	2	1,903	0.11%
2019/11/19	1	258.50	1	256.57	258.50	0	1,869	0.00%
2019/11/14	3	260.67	0	0.00	260.00	3	1,862	0.16%
2019/11/13	6	261.83	0	0.00	264.50	6	1,861	0.32%
2019/11/12	1	262.00	0	0.00	263.00	1	1,822	0.05%
2019/11/11	4	267.50	0	0.00	265.00	4	1,817	0.22%
2019/11/07	3	264.83	1	262.50	263.50	2	1,826	0.11%
2019/11/06	0	0.00	2	271.00	270.00	-2	1,823	-0.11%
2019/11/05	4	274.75	3	274.00	275.50	1	1,847	0.05%
2019/11/04	14	271.14	2	275.00	275.00	12	1,870	0.64%
2019/11/01	1	266.00	0	0.00	266.50	1	1,820	0.05%
2019/10/30	5	265.50	1	264.00	264.00	4	1,833	0.22%
2019/10/29	1	265.00	0	0.00	264.00	1	1,834	0.05%
2019/10/28	1	268.00	0	0.00	268.50	1	1,825	0.05%
2019/10/25	1	262.50	0	0.00	264.00	1	1,791	0.06%
2019/10/23	1	259.50	1	258.00	256.50	0	1,776	0.00%
2019/10/22	0	0.00	1	262.00	262.00	-1	1,799	-0.06%
2019/10/21	1	264.50	11	262.55	263.00	-10	1,845	-0.54%
2019/10/17	1	262.50	10	262.00	262.50	-9	1,840	-0.49%
2019/10/15	0	0.00	1	261.50	261.50	-1	1,824	-0.05%
2019/10/09	0	0.00	0	256.00	254.50	0	1,789	0.00%
2019/10/08	0	0.00	1	254.00	254.00	-1	1,785	-0.06%
2019/10/07	4	251.50	4	252.75	258.00	0	1,763	0.00%
2019/09/26	0	0.00	1	270.00	270.00	-1	1,740	-0.06%
2019/09/23	1	276.00	2	277.25	275.50	-1	1,818	-0.05%
2019/09/19	0	0.00	1	271.00	270.50	-1	1,785	-0.06%
2019/09/17	0	0.00	1	275.50	277.00	-1	1,780	-0.06%
2019/09/16	1	273.00	1	275.00	273.50	0	1,800	0.00%
2019/09/12	1	276.00	1	278.00	273.50	0	1,841	0.00%
2019/09/11	3	271.17	5	273.10	273.50	-2	1,854	-0.11%
2019/09/06	1	265.00	1	266.50	267.00	0	1,718	0.00%
2019/08/27	1	249.50	1	247.50	248.50	0	1,795	0.00%
2019/08/20	1	252.00	1	253.00	251.50	0	1,831	0.00%
2019/08/19	1	249.00	1	252.50	250.00	0	1,844	0.00%
2019/08/13	1	245.00	0	0.00	245.00	1	1,905	0.05%
2019/08/12	1	251.00	0	0.00	252.00	1	1,937	0.05%
2019/08/08	1	247.50	0	0.00	250.50	1	1,991	0.05%
2019/08/07	1	240.00	1	244.00	242.00	0	2,022	0.00%
2019/08/05	0	0.00	7	253.79	252.00	-7	2,114	-0.33%
2019/08/02	2	265.00	1	261.50	261.50	1	2,153	0.05%
2019/08/01	2	275.25	0	0.00	273.50	2	2,215	0.09%
2019/07/30	2	279.75	7	277.29	274.50	-5	2,353	-0.21%
2019/07/25	0	0.00	1	280.00	281.00	-1	2,468	-0.04%
2019/07/24	7	282.57	0	0.00	281.50	7	2,546	0.27%
2019/07/23	1	282.00	2	278.75	278.00	-1	2,555	-0.04%
2019/07/22	0	0.00	2	270.50	271.00	-2	2,532	-0.08%
2019/07/17	2	265.00	0	0.00	266.50	2	2,721	0.07%
2019/07/16	0	0.00	2	271.50	270.00	-2	2,805	-0.07%
2019/07/15	0	0.00	1	266.53	268.00	-1	2,812	-0.04%
2019/07/12	3	266.00	1	265.50	263.50	2	2,846	0.07%
2019/07/10	1	264.50	0	0.00	266.50	1	2,902	0.03%
2019/07/03	0	0.00	1	272.00	271.50	-1	3,118	-0.03%
2019/07/02	1	277.00	1	277.50	277.00	0	3,197	0.00%
2019/07/01	0	0.00	2	270.00	277.50	-2	3,255	-0.06%
2019/06/28	0	0.00	1	259.50	260.00	-1	3,403	-0.03%
2019/06/25	0	0.00	1	253.00	252.00	-1	3,519	-0.03%
2019/06/24	1	264.00	0	0.00	259.50	1	3,569	0.03%
2019/06/21	0	0.00	2	263.00	264.00	-2	3,590	-0.06%
2019/06/20	12	260.17	7	259.36	261.50	5	3,595	0.14%
2019/06/19	7	249.64	8	251.13	254.50	-1	3,595	-0.03%
2019/06/14	0	0.00	1	242.50	243.00	-1	3,624	-0.03%
2019/06/13	1	240.50	1	242.00	239.50	0	3,648	0.00%
2019/06/12	1	243.50	0	0.00	243.00	1	3,664	0.03%
2019/06/11	4	238.63	3	241.00	243.50	1	3,677	0.03%
2019/06/05	0	0.00	7	236.50	236.00	-7	3,722	-0.19%
2019/06/04	1	230.00	1	231.51	230.00	0	3,762	0.00%
2019/06/03	6	231.25	1	234.00	232.00	5	3,842	0.13%
2019/05/29	1	235.00	1	234.00	235.00	0	3,870	0.00%
2019/05/24	1	235.50	1	232.50	232.50	0	4,057	0.00%
2019/05/23	0	0.00	3	238.33	238.00	-3	4,067	-0.07%
2019/05/21	1	244.00	0	0.00	249.00	1	4,165	0.02%
2019/05/17	1	245.50	1	241.00	245.00	0	4,340	0.00%
2019/05/15	2	250.00	0	0.00	249.00	2	4,322	0.05%
2019/05/14	1	243.00	0	0.00	241.00	1	4,341	0.02%
2019/05/10	1	262.50	1	260.00	260.00	0	4,283	0.00%
2019/05/08	0	0.00	1	271.00	271.50	-1	4,210	-0.02%
2019/05/07	2	275.25	2	274.75	279.00	0	4,261	0.00%
2019/05/06	0	0.00	0	278.00	276.00	0	4,195	0.00%
2019/05/03	1	292.00	0	0.00	291.50	1	4,113	0.02%
2019/05/02	4	292.75	1	292.50	292.00	3	4,109	0.07%
2019/04/30	1	288.50	1.1	293.50	293.50	-0.1	4,112	0.00%
2019/04/29	1	295.00	1	299.00	293.50	0	4,095	0.00%
2019/04/25	6	298.50	6	299.67	297.00	0	4,124	0.00%
2019/04/24	7	299.57	20.1	300.62	295.00	-13.1	4,189	-0.31%
2019/04/23	3	292.33	3	291.50	289.00	0	4,219	0.00%
2019/04/22	3	294.00	2	293.50	294.50	1	4,190	0.02%
2019/04/17	0	0.00	1	290.00	289.50	-1	4,238	-0.02%
2019/04/16	2	291.50	2.1	288.52	289.00	-0.1	4,254	0.00%
2019/04/15	1	289.50	1	285.50	290.00	0	4,268	0.00%
2019/04/12	0	0.00	6	281.00	285.50	-6	4,268	-0.14%
2019/04/11	1	282.00	22	283.23	281.50	-21	4,296	-0.49%
2019/04/10	0	0.00	0.1	291.00	291.50	-0.1	4,237	0.00%
2019/04/09	2	289.75	2	288.25	292.00	0	4,207	0.00%
2019/04/08	1	293.00	2	293.75	294.00	-1	4,144	-0.02%
2019/04/03	1	284.50	2.1	285.43	285.50	-1.1	4,079	-0.03%
2019/04/02	41	276.83	45	277.04	282.00	-4	4,018	-0.10%
2019/04/01	1	263.00	0	0.00	263.00	1	3,823	0.03%
2019/03/29	4	256.88	5	258.00	260.00	-1	3,781	-0.03%
2019/03/28	3	260.17	3	261.17	260.00	0	3,768	0.00%
2019/03/27	1	256.50	2	263.25	266.50	-1	3,800	-0.03%
2019/03/25	2	263.75	2	264.50	263.00	0	3,822	0.00%
2019/03/22	0	0.00	1.2	272.26	271.00	-1.2	3,822	-0.03%
2019/03/21	0	0.00	14	269.68	271.00	-14	3,821	-0.37%
2019/03/20	0	0.00	3	264.67	263.00	-3	3,812	-0.08%
2019/03/14	1	265.00	1	262.00	262.50	0	3,979	0.00%
2019/03/13	1	265.00	0	266.50	264.50	1	4,048	0.02%
2019/03/12	0	0.00	3	265.83	265.50	-3	4,128	-0.07%
2019/03/11	1	253.50	0	0.00	260.50	1	4,186	0.02%
2019/03/08	3	255.00	4	255.63	255.50	-1	4,321	-0.02%
2019/03/07	25	269.14	2	262.50	262.50	23	4,298	0.54%
2019/03/06	0	0.00	2.1	278.60	280.00	-2.1	4,301	-0.05%
2019/03/04	2	280.50	0	0.00	280.50	2	4,478	0.04%
2019/02/27	1	278.50	0	0.00	277.00	1	4,425	0.02%
2019/02/26	6	282.17	5.2	280.71	282.00	0.8	4,385	0.02%
2019/02/25	0	0.00	0	275.50	275.50	0	4,366	0.00%
2019/02/22	2	266.25	2	269.25	268.00	0	4,396	0.00%
2019/02/21	1	268.00	1	270.00	270.00	0	4,440	0.00%
2019/02/20	7	274.50	4	274.13	274.00	3	4,522	0.07%
2019/02/19	3	269.67	1.1	270.91	271.00	1.9	4,486	0.04%
2019/02/18	0	0.00	2.2	261.36	263.50	-2.2	4,410	-0.05%
2019/02/15	0	0.00	2	253.50	252.50	-2	4,340	-0.05%
2019/02/13	2	250.00	1	251.00	250.00	1	4,366	0.02%
2019/02/11	1	255.00	4	251.50	251.50	-3	4,424	-0.07%
2019/01/30	3	242.33	0	0.00	242.00	3	4,414	0.07%
2019/01/28	4	248.63	2	252.00	249.50	2	4,529	0.04%
2019/01/25	2	245.00	9	244.00	243.50	-7	4,641	-0.15%
2019/01/22	0	0.00	1	241.00	240.50	-1	4,925	-0.02%
2019/01/21	2	244.25	3	245.00	244.00	-1	5,000	-0.02%
2019/01/18	5	240.20	5	240.50	238.50	0	5,096	0.00%
2019/01/17	1	236.50	1	238.00	236.00	0	5,127	0.00%
2019/01/16	8	236.63	2	237.50	237.50	6	5,144	0.12%
2019/01/15	22	229.91	14.4	230.41	235.00	7.6	5,097	0.15%
2019/01/11	9	219.33	10	219.45	220.00	-1	5,117	-0.02%
2019/01/10	9	217.17	13	217.31	217.00	-4	5,140	-0.08%
2019/01/09	13	214.69	29	213.48	215.00	-16	5,153	-0.31%
2019/01/08	2	203.50	6	203.50	203.00	-4	5,154	-0.08%
2019/01/07	1	210.50	2	210.75	209.50	-1	5,147	-0.02%
2019/01/03	2	212.00	0	0.00	210.00	2	5,335	0.04%
2018/12/21	1	219.50	5	222.50	221.00	-4	6,253	-0.06%
2018/12/20	3	224.17	3	223.67	220.50	0	6,295	0.00%
2018/12/19	5	236.10	0	0.00	230.00	5	6,280	0.08%
2018/12/18	3	239.17	3	242.17	238.00	0	6,318	0.00%
2018/12/17	2	241.25	2	241.00	241.50	0	6,455	0.00%
2018/12/14	1	237.00	1	237.00	236.50	0	6,516	0.00%
2018/12/13	2	240.00	4	240.75	242.00	-2	6,557	-0.03%
2018/12/12	6	242.67	16	240.63	242.00	-10	6,561	-0.15%
2018/12/11	12	237.42	1	237.50	239.00	11	6,573	0.17%
2018/12/10	5	232.50	7	232.29	236.50	-2	6,634	-0.03%
2018/12/07	10	236.90	16	239.16	234.50	-6	6,619	-0.09%
2018/12/06	2	240.75	19	236.50	236.00	-17	6,635	-0.26%
2018/12/05	2	248.25	3	249.17	248.50	-1	6,628	-0.02%
2018/12/04	9	261.17	5.7	261.96	258.00	3.3	6,653	0.05%
2018/12/03	6	257.67	11	260.41	264.00	-5	6,709	-0.07%
2018/11/30	1	238.00	2	239.25	240.50	-1	6,589	-0.02%
2018/11/29	30	239.98	2	237.00	237.00	28	6,614	0.42%
2018/11/28	6	235.08	11	237.45	239.50	-5	6,580	-0.08%
2018/11/23	2	219.50	2	219.75	219.50	0	6,598	0.00%
2018/11/22	9	229.61	9	226.39	221.50	0	6,635	0.00%
2018/11/21	1	223.00	3	226.17	228.00	-2	6,660	-0.03%
2018/11/20	9	225.78	9.2	226.37	224.00	-0.2	6,653	0.00%
2018/11/19	6	220.92	9	222.83	228.00	-3	6,647	-0.05%
2018/11/16	7	219.57	6	219.33	215.50	1	6,572	0.02%
2018/11/15	5.1	219.99	6	219.92	218.50	-1	6,624	-0.01%
2018/11/14	10	217.50	1	217.00	216.50	9	6,812	0.13%
2018/11/13	4	210.88	1	209.50	218.50	3	6,826	0.04%
2018/11/12	0	0.00	2	220.00	220.00	-2	6,889	-0.03%
2018/11/09	4	215.38	3	216.33	215.50	1	6,922	0.01%
2018/11/08	1	224.00	1	230.00	219.50	0	6,937	0.00%
2018/11/07	6.1	219.48	6	221.17	223.00	0.1	6,983	0.00%
2018/11/06	1	224.00	3	220.33	213.50	-2	7,031	-0.03%
2018/11/05	12	224.50	8	225.63	222.50	4	7,044	0.06%
2018/11/02	7	226.57	5	228.90	228.50	2	7,014	0.03%
2018/11/01	10	210.30	17	211.21	212.50	-7	6,845	-0.10%
2018/10/31	9	201.89	9	202.17	200.00	0	6,736	0.00%
2018/10/30	5	192.50	9	190.33	193.50	-4	6,681	-0.06%
2018/10/29	2	191.75	13	188.04	191.00	-11	6,639	-0.17%
2018/10/26	1.1	188.24	4	182.88	182.00	-3	6,612	-0.04%
2018/10/25	1.2	191.76	2	191.75	192.00	-0.9	6,511	-0.01%
2018/10/22	4	214.00	4	214.00	215.00	0	6,512	0.00%
2018/10/19	3	204.50	5	204.00	213.00	-2	6,499	-0.03%
2018/10/18	2	211.75	2	212.00	209.00	0	6,468	0.00%
2018/10/17	3	217.50	5.1	216.79	215.00	-2.1	6,460	-0.03%
2018/10/16	3	216.00	4	214.00	211.50	-1	6,475	-0.02%
2018/10/12	30	207.85	2	207.50	209.00	28	6,574	0.43%
2018/10/11	0.1	202.00	1	201.51	201.50	-1	6,524	-0.02%
2018/10/09	7	224.43	4.1	223.02	223.50	2.9	6,596	0.04%
2018/10/08	12.1	225.51	7	228.29	224.50	5.1	6,650	0.08%
2018/10/05	2	229.00	26	226.10	228.00	-24	6,680	-0.36%
2018/10/04	1	238.50	7	243.43	235.00	-6	6,568	-0.09%
2018/10/03	6	253.75	0	0.00	252.00	6	6,404	0.09%
2018/10/02	1.2	263.42	0	0.00	263.00	1.2	6,329	0.02%
2018/10/01	19	265.18	17	264.26	266.00	2	6,365	0.03%
2018/09/28	5	254.80	3	255.00	252.50	2	6,412	0.03%
2018/09/27	1	262.00	0	0.00	256.50	1	6,450	0.02%
2018/09/26	3	266.50	4	268.25	265.00	-1	6,443	-0.02%
2018/09/25	1	272.50	0	0.00	268.50	1	6,436	0.02%
2018/09/21	2	263.50	4	267.38	278.50	-2	6,350	-0.03%
2018/09/20	7	262.86	7	263.14	259.00	0	6,231	0.00%
2018/09/19	4	263.38	5	262.30	258.00	-1	6,191	-0.02%
2018/09/18	0	0.00	21	257.95	256.00	-21	6,167	-0.34%
2018/09/17	0	0.00	1	260.00	261.50	-1	6,176	-0.02%
2018/09/14	27	251.37	13.7	253.55	259.00	13.3	6,176	0.22%
2018/09/13	11	246.23	18	244.89	242.50	-7	6,126	-0.11%
2018/09/12	3.1	244.61	9	245.61	241.00	-5.9	6,130	-0.10%
2018/09/11	10	255.00	13	254.62	255.00	-3	6,118	-0.05%
2018/09/10	3	253.00	13	250.58	251.00	-10	6,099	-0.16%
2018/09/07	11	268.55	3	267.67	261.00	8	6,100	0.13%
2018/09/06	2	272.00	3	275.67	277.50	-1	6,046	-0.02%
2018/09/05	9	280.56	7	276.86	276.00	2	6,099	0.03%
2018/09/04	10	276.55	12	277.50	279.50	-2	6,059	-0.03%
2018/09/03	2	274.75	1	268.50	268.00	1	6,035	0.02%
2018/08/31	5	275.70	0	0.00	277.00	5	5,981	0.08%
2018/08/30	9	279.61	3	282.33	279.50	6	6,021	0.10%
2018/08/29	6.1	278.13	4	274.50	275.50	2.1	5,995	0.04%
2018/08/28	8	275.88	5	277.39	275.00	3	5,950	0.05%
2018/08/27	4	268.00	3	264.00	270.00	1	5,867	0.02%
2018/08/24	1	263.50	2	263.00	261.50	-1	5,838	-0.02%
2018/08/22	19	274.45	17	273.71	275.00	2	5,815	0.03%
2018/08/21	12	280.33	3	277.67	281.00	9	5,744	0.16%
2018/08/17	7	270.14	2	264.25	264.00	5	5,531	0.09%
2018/08/16	1	258.00	1.4	253.93	258.00	-0.4	5,420	-0.01%
2018/08/15	24	259.48	28	261.71	258.00	-4	5,364	-0.07%
2018/08/14	23	261.13	23	263.13	266.00	0	5,329	0.00%
2018/08/13	1	272.00	25	270.76	267.00	-24	5,230	-0.46%
2018/08/10	2	288.00	1	289.00	283.00	1	5,136	0.02%
2018/08/09	1	287.50	1	291.00	290.00	0	5,076	0.00%
2018/08/08	0	0.00	1.1	296.90	293.50	-1.1	5,081	-0.02%
2018/08/07	0	0.00	3	291.00	294.50	-3	5,145	-0.06%
2018/08/06	3	291.67	1	292.50	292.00	2	5,175	0.04%
2018/08/02	1	302.50	0	0.00	300.00	1	5,218	0.02%
2018/07/31	6	300.00	5	303.00	299.00	1	5,235	0.02%
2018/07/30	8	310.81	2	312.00	307.50	6	5,286	0.11%
2018/07/27	2	302.25	21	302.14	306.00	-19	5,348	-0.36%
2018/07/26	0	0.00	1	303.50	297.50	-1	5,366	-0.02%
2018/07/25	31	301.85	28	305.07	299.50	3	5,418	0.06%
2018/07/24	20	295.00	0.2	295.50	294.00	19.8	5,398	0.37%
2018/07/20	1	310.50	1	313.00	310.50	0	5,372	0.00%
2018/07/18	0	0.00	2	316.50	304.50	-2	5,347	-0.04%
2018/07/17	6	318.17	38	327.82	312.00	-32	5,320	-0.60%
2018/07/16	15	362.07	7	352.64	344.00	8	5,175	0.15%
2018/07/13	18	346.33	7	346.00	353.00	11	5,038	0.22%
2018/07/12	1	326.00	0	0.00	324.50	1	4,909	0.02%
2018/07/11	0	0.00	1	319.00	321.00	-1	4,920	-0.02%
2018/07/10	0	0.00	4	325.00	324.00	-4	4,898	-0.08%
2018/07/09	16	323.38	12	325.50	321.00	4	4,860	0.08%
2018/07/06	1	318.50	3	331.00	339.00	-2	4,853	-0.04%
2018/07/05	4	317.00	2	319.75	312.00	2	4,764	0.04%
2018/07/04	2	340.00	3	337.33	327.00	-1	4,804	-0.02%
2018/07/03	4	344.50	2	343.50	338.50	2	4,796	0.04%
2018/06/29	4	362.38	2	361.00	360.00	2	4,813	0.04%
2018/06/28	1	371.00	1	372.00	366.50	0	4,771	0.00%
2018/06/27	7.3	369.25	1	370.00	361.00	6.3	4,748	0.13%
2018/06/26	3	366.00	3	359.50	369.50	0	4,713	0.00%
2018/06/25	4	364.88	3	361.83	368.00	1	4,677	0.02%
2018/06/22	0	0.00	4	344.63	340.00	-4	4,651	-0.09%
2018/06/21	5	360.30	1.1	359.32	355.50	3.9	4,741	0.08%
2018/06/20	7	362.64	8	362.25	361.00	-1	4,744	-0.02%
2018/06/19	1	372.00	1	371.50	369.00	0	4,695	0.00%
2018/06/15	8	381.88	4	377.50	375.00	4	4,663	0.09%
2018/06/14	6	372.33	13	378.35	370.50	-7	4,547	-0.15%
2018/06/13	9	390.72	27	389.13	389.00	-18	4,451	-0.40%
2018/06/12	1	408.50	1	412.00	408.00	0	4,343	0.00%
2018/06/11	1	408.50	1	415.00	412.50	0	4,307	0.00%
2018/06/08	6	422.17	4	416.25	417.00	2	4,245	0.05%
2018/06/07	40	443.18	15	449.00	428.50	25	4,187	0.60%
2018/06/06	2	450.50	0	0.00	445.00	2	4,099	0.05%
2018/06/04	13	445.35	7	446.00	444.00	6	4,074	0.15%
2018/06/01	6	437.58	2	441.00	443.00	4	4,072	0.10%
2018/05/30	24.2	427.73	0	0.00	421.50	24.2	4,032	0.60%
2018/05/29	7	441.36	1	450.50	437.50	6	3,993	0.15%
2018/05/25	11	440.05	2	441.50	441.00	9	3,981	0.23%
2018/05/24	10	449.30	1	450.00	447.50	9	3,987	0.23%
2018/05/23	2	450.50	1	455.00	456.00	1	3,976	0.03%
2018/05/22	0	0.00	1	468.00	454.00	-1	3,965	-0.03%
2018/05/18	1	453.00	0	0.00	466.50	1	3,934	0.03%
2018/05/17	0	0.00	1	468.50	457.50	-1	3,936	-0.03%
2018/05/16	10	466.05	5	469.60	456.50	5	3,920	0.13%
2018/05/15	3	488.33	2	477.00	470.00	1	3,916	0.03%
2018/05/14	1.4	488.89	2	492.00	498.00	-0.6	3,909	-0.02%
2018/05/11	7.1	483.39	5	482.90	480.00	2.1	3,878	0.05%
2018/05/10	0	0.00	1	456.00	463.50	-1	3,788	-0.03%
2018/05/09	3	443.67	3	443.67	447.50	0	3,757	0.00%
2018/05/08	3	434.50	0	0.00	426.00	3	3,708	0.08%
2018/05/04	6	388.67	9	392.94	394.00	-3	3,595	-0.08%
2018/05/03	14	416.71	2.3	415.17	410.50	11.7	3,518	0.33%
2018/05/02	10	435.15	11	421.64	412.50	-1	3,477	-0.03%
2018/04/30	1	438.00	1	446.50	450.00	0	3,402	0.00%
2018/04/27	33	423.52	3	418.00	425.50	30	3,464	0.87%
2018/04/26	0	0.00	9	445.50	416.50	-9	3,444	-0.26%
2018/04/25	4	432.88	3	437.50	432.50	1	3,379	0.03%
2018/04/24	9.2	455.07	13	447.19	443.00	-3.8	3,299	-0.12%
2018/04/23	6	497.50	15	482.63	474.50	-9	3,196	-0.28%
2018/04/20	5	523.00	4	508.25	504.00	1	3,139	0.03%
2018/04/19	6.3	524.17	3	523.33	521.00	3.3	3,083	0.11%
2018/04/18	2	523.50	1	525.00	527.00	1	3,065	0.03%
2018/04/17	7	513.14	7	516.57	514.00	0	3,026	0.00%
2018/04/16	4	506.75	5.1	502.57	501.00	-1.1	2,968	-0.04%
2018/04/13	4	494.88	5	501.00	505.00	-1	3,036	-0.03%
2018/04/12	1	495.00	0	493.00	493.00	1	3,008	0.03%
2018/04/11	1	481.50	0	478.50	479.00	1	2,955	0.03%
2018/04/10	46.1	483.56	46	475.57	480.00	0.1	2,991	0.00%
2018/04/09	2	445.00	0	0.00	444.00	2	2,863	0.07%
2018/04/03	1	435.00	3.1	441.82	453.00	-2.1	2,796	-0.07%
2018/03/31	0	0.00	1	424.00	424.00	-1	2,718	-0.04%
2018/03/29	1	417.00	2	416.50	415.00	-1	2,700	-0.04%
2018/03/28	0.8	410.00	0	0.00	411.00	0.8	2,677	0.03%
2018/03/27	1	421.50	0	0.00	413.00	1	2,667	0.04%
2018/03/26	17	407.21	21	408.90	412.00	-4	2,657	-0.15%
2018/03/23	3	377.17	0	0.00	387.00	3	2,517	0.12%
2018/03/22	5	396.00	2	389.50	385.00	3	2,479	0.12%
2018/03/21	0	0.00	5	392.50	390.00	-5	2,455	-0.20%
2018/03/20	1	384.00	0	0.00	384.50	1	2,453	0.04%
2018/03/19	1	387.00	1	390.50	387.50	0	2,474	0.00%
2018/03/15	6.3	387.58	0	0.00	387.50	6.3	2,487	0.25%
2018/03/13	0	0.00	1	392.00	391.50	-1	2,570	-0.04%
2018/03/09	1	389.00	1	389.00	387.50	0	2,660	0.00%
2018/03/08	2	395.25	2	391.75	392.50	0	2,686	0.00%
2018/03/07	1	388.00	1	383.00	386.00	0	2,653	0.00%
2018/03/06	6	378.00	12	376.13	378.00	-6	2,672	-0.22%
2018/03/05	0	0.00	1	374.50	368.50	-1	2,696	-0.04%
2018/03/02	6	371.42	0	0.00	371.00	6	2,740	0.22%
2018/02/27	3	386.83	3	386.67	375.00	0	2,794	0.00%
2018/02/26	1	381.00	4	381.50	385.00	-3	2,835	-0.11%
2018/02/23	4	375.00	0	0.00	370.50	4	2,790	0.14%
2018/02/21	2	368.75	2	367.00	369.50	0	2,865	0.00%
2018/02/12	2	360.25	1	358.50	358.50	1	2,838	0.04%
2018/02/09	2	348.75	2	354.50	354.00	0	2,852	0.00%
2018/02/08	2	366.50	0	0.00	359.50	2	2,831	0.07%
2018/02/06	10	353.90	9	357.44	348.00	1	2,813	0.04%
2018/02/05	0.5	378.00	1	371.50	378.00	-0.5	2,735	-0.02%
2018/02/02	1	376.00	0	0.00	377.00	1	2,760	0.04%
2018/02/01	1	377.50	0	0.00	373.00	1	2,902	0.03%
2018/01/31	3	375.00	3	378.00	377.50	0	3,050	0.00%
2018/01/30	2	378.50	3	376.83	375.50	-1	3,080	-0.03%
2018/01/29	8	373.00	7	367.00	368.00	1	3,149	0.03%
2018/01/26	5	373.80	4	376.50	373.50	1	3,147	0.03%
2018/01/24	1	363.50	0	0.00	365.00	1	3,088	0.03%
2018/01/23	4	365.25	5	367.40	369.00	-1	3,092	-0.03%
2018/01/22	0	0.00	2	352.00	351.50	-2	2,986	-0.07%
2018/01/17	1	338.50	0	0.00	339.00	1	3,013	0.03%
2018/01/15	0	0.00	0.2	344.00	345.00	-0.2	3,031	-0.01%
2018/01/12	0	0.00	0.3	343.00	344.50	-0.3	3,076	-0.01%
2018/01/09	2	341.00	3	341.17	343.00	-1	3,220	-0.03%
2018/01/04	3	334.50	5	334.10	335.00	-2	3,124	-0.06%
2018/01/03	0	0.00	1	324.00	321.50	-1	3,108	-0.03%