上銀 (2049)-凱基-信義券商分點個股進出

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
▲2.0
漲幅
+0.87%
成交量
1,057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:13:30

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

上銀 (2049)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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
2024/05/03	5.2	232.35	0	0.00	229.50	5.2	3,285	0.16%
2024/04/29	0.6	231.50	15	234.00	233.00	-14.4	3,272	-0.44%
2024/04/26	0	0.00	2	233.25	234.00	-2	3,251	-0.06%
2024/04/25	0	0.00	0.1	235.50	230.50	-0.1	3,249	0.00%
2024/04/24	15.1	240.20	13	237.15	240.00	2.1	3,229	0.06%
2024/04/23	12	234.29	0	0.00	238.00	12	3,203	0.37%
2024/04/22	1.1	227.67	12	224.46	226.50	-10.9	3,181	-0.34%
2024/04/19	1.1	234.64	16	225.06	228.50	-14.9	3,153	-0.47%
2024/04/18	1	239.50	0	0.00	239.50	1	3,071	0.03%
2024/04/17	1.2	235.75	0	0.00	234.00	1.2	3,037	0.04%
2024/04/16	12	241.50	12	238.00	237.50	0	3,001	0.00%
2024/04/15	2	244.75	3	245.50	244.00	-1	2,982	-0.03%
2024/04/12	0.1	254.00	0	0.00	253.00	0.1	2,947	0.00%
2024/04/11	1	254.00	0	0.00	254.50	1	2,938	0.03%
2024/04/09	0	0.00	20	258.90	261.00	-20	2,896	-0.69%
2024/04/08	1.1	263.06	5	262.50	263.50	-3.9	2,845	-0.14%
2024/04/02	0	0.00	6	274.42	275.50	-6	2,763	-0.22%
2024/04/01	0	0.00	0	281.00	275.00	0	2,716	0.00%
2024/03/29	1	274.96	5	277.50	275.50	-4	2,630	-0.15%
2024/03/28	0	0.00	0	283.00	279.00	0	2,585	0.00%
2024/03/27	0	283.00	3.1	282.31	284.00	-3	2,397	-0.13%
2024/03/26	27	270.74	2.1	268.71	258.50	25	2,190	1.14%
2024/03/25	32	260.80	4	262.13	272.50	28	1,981	1.41%
2024/03/22	0	0.00	2	250.00	248.00	-2	1,826	-0.11%
2024/03/21	1.1	252.33	1	251.00	251.00	0.1	1,796	0.00%
2024/03/20	5	252.00	0	0.00	248.50	5	1,776	0.28%
2024/03/13	0	0.00	2	238.00	237.00	-2	1,682	-0.12%
2024/03/08	8	241.00	0	0.00	237.50	8	1,685	0.47%
2024/02/29	0	241.50	20	245.50	240.00	-20	1,605	-1.24%
2024/02/23	0	0.00	1	259.50	255.00	-1	1,610	-0.06%
2024/02/20	7	259.71	2	257.00	256.50	5	1,486	0.34%
2024/02/19	25	247.08	10	247.00	243.00	15	1,347	1.11%
2024/02/16	0	0.00	2	231.00	231.00	-2	1,267	-0.16%
2023/12/26	0	0.00	50	235.09	236.00	-50	1,113	-4.49%
2023/12/22	40	233.30	0	0.00	233.50	40	1,099	3.64%
2023/12/21	10	231.50	0	0.00	232.00	10	1,077	0.93%
2023/12/04	0	0.00	0.1	229.50	228.50	-0.1	965	-0.01%
2023/11/24	0	0.00	2	230.00	232.00	-2	921	-0.22%
2023/11/02	0.1	199.00	0	0.00	196.00	0.1	858	0.01%
2023/10/17	0	0.00	1	205.00	204.00	-1	1,029	-0.10%
2023/10/06	0.1	203.00	0	0.00	202.00	0.1	1,091	0.01%
2023/10/05	1	201.00	0	0.00	201.50	1	1,100	0.09%
2023/09/21	0.1	204.00	0	0.00	203.00	0.1	1,255	0.01%
2023/09/14	0.1	206.50	0	0.00	206.00	0.1	1,269	0.01%
2023/08/16	0	0.00	1	193.00	192.50	-1	1,471	-0.07%
2023/08/15	1	191.00	0	0.00	194.00	1	1,459	0.07%
2023/08/10	0.1	202.00	1	202.00	201.50	-0.9	1,410	-0.07%
2023/08/08	0	208.00	0	0.00	205.50	0	1,412	0.00%
2023/07/31	1	212.00	0	0.00	211.00	1	1,381	0.07%
2023/07/26	2	211.50	0	0.00	211.00	2	1,372	0.15%
2023/07/13	0	0.00	1	224.00	221.00	-1	1,405	-0.07%
2023/07/10	1.3	218.23	0	0.00	217.00	1.3	1,431	0.09%
2023/07/07	2	213.75	0	0.00	214.00	2	1,441	0.14%
2023/07/06	2	223.00	0	0.00	221.00	2	1,455	0.14%
2023/07/03	1	238.50	0	0.00	238.00	1	1,438	0.07%
2023/06/19	1	245.00	0	0.00	245.00	1	1,498	0.07%
2023/06/12	1	231.00	0	0.00	236.00	1	1,528	0.07%
2023/06/07	1	236.00	1	237.00	238.00	0	1,591	0.00%
2023/05/05	0.2	232.50	1	233.50	233.00	-0.8	2,851	-0.03%
2023/05/04	0.3	231.00	0	0.00	229.50	0.3	2,924	0.01%
2023/05/03	2	229.00	0	0.00	229.50	2	2,972	0.07%
2023/04/26	1.1	230.11	0	0.00	231.00	1.1	3,257	0.03%
2023/04/25	0	0.00	1	233.00	229.50	-1	3,247	-0.03%
2023/04/20	0.1	247.00	0	0.00	244.00	0.1	3,196	0.00%
2023/04/17	0.1	257.00	0	0.00	257.00	0.1	3,203	0.00%
2023/04/14	1	263.00	0	0.00	262.00	1	3,188	0.03%
2023/04/13	2	261.00	2	262.50	261.00	0	3,175	0.00%
2023/04/12	0	0.00	0.1	261.50	261.50	-0.1	3,166	0.00%
2023/04/07	1	251.00	1	248.50	251.00	0	3,062	0.00%
2023/04/06	0.2	246.00	0	0.00	244.50	0.2	3,036	0.01%
2023/03/21	0	0.00	0.2	253.00	252.50	-0.2	2,939	-0.01%
2023/03/20	0	0.00	2	252.00	253.00	-2	2,910	-0.07%
2023/03/17	0.2	250.50	2	253.25	252.50	-1.8	2,895	-0.06%
2023/03/16	0.2	244.50	0.1	245.00	245.00	0.1	2,830	0.01%
2023/03/14	2	240.50	0	0.00	241.50	2	2,788	0.07%
2023/03/09	0	0.00	13	255.96	255.00	-13	2,758	-0.47%
2023/03/08	13.2	268.93	2	265.50	261.50	11.2	2,725	0.41%
2023/03/07	0.1	268.50	0.1	264.50	263.00	0	2,627	0.00%
2023/03/06	1	249.00	0.1	248.50	249.00	1	2,480	0.04%
2023/03/03	0.1	248.00	0	0.00	246.50	0.1	2,458	0.00%
2023/02/24	6	251.42	3.1	251.15	251.00	3	2,316	0.13%
2023/02/23	1.1	245.01	0	0.00	245.00	1.1	2,245	0.05%
2023/02/21	0	0.00	0.1	249.00	247.50	-0.1	2,155	0.00%
2023/02/17	0	0.00	0.1	234.00	237.50	-0.1	2,017	0.00%
2023/02/15	0	0.00	0	238.15	238.00	0	1,968	0.00%
2023/02/09	0	0.00	0.1	247.24	246.00	-0.1	1,784	-0.01%
2023/02/08	0.2	243.41	1	250.98	246.50	-0.8	1,736	-0.05%
2023/02/07	0	0.00	0	230.50	232.00	0	1,613	0.00%
2023/02/06	0	0.00	0.1	229.50	230.00	-0.1	1,575	0.00%
2023/02/03	0	0.00	1	230.00	229.50	-1	1,557	-0.06%
2023/02/02	1	226.00	1.4	232.66	231.50	-0.4	1,524	-0.03%
2023/02/01	0	0.00	1	226.50	225.00	-1	1,452	-0.07%
2023/01/31	3.1	221.98	24	222.33	223.00	-21	1,400	-1.50%
2023/01/30	22	216.00	0.1	221.50	221.50	21.9	1,263	1.73%
2023/01/17	2	201.25	2.1	198.81	201.50	-0.1	1,166	-0.01%
2023/01/11	0	0.00	0	190.50	191.50	0	1,172	0.00%
2023/01/10	0	0.00	0	190.00	190.00	0	1,174	0.00%
2023/01/09	0	0.00	0	191.50	192.00	0	1,176	0.00%
2023/01/04	0.1	181.00	0	0.00	181.00	0.1	1,189	0.01%
2022/12/26	1	181.00	1	182.00	181.00	0	1,271	0.00%
2022/12/02	0	0.00	61.1	195.06	192.00	-61.1	1,360	-4.49%
2022/12/01	61	191.04	0	0.00	193.00	61	1,390	4.39%
2022/11/28	0	0.00	1	182.50	183.50	-1	1,388	-0.07%
2022/11/17	1	182.00	0	0.00	182.00	1	1,573	0.06%
2022/11/15	1.1	183.00	0	0.00	183.00	1.1	1,584	0.07%
2022/11/04	0	0.00	1	174.00	173.50	-1	1,774	-0.06%
2022/11/03	0	0.00	1	171.00	170.50	-1	1,779	-0.06%
2022/11/01	1	169.00	1	169.00	169.00	0	1,823	0.00%
2022/10/26	0	0.00	1	160.50	161.00	-1	1,902	-0.05%
2022/10/24	0	0.00	1	165.00	163.00	-1	1,975	-0.05%
2022/10/21	1	159.00	0	0.00	158.00	1	1,979	0.05%
2022/10/19	0	0.00	1	168.50	166.50	-1	1,977	-0.05%
2022/10/17	0	0.00	1	157.00	162.00	-1	2,081	-0.05%
2022/10/14	0	0.00	1	164.50	161.00	-1	2,085	-0.05%
2022/10/13	2	158.75	0	0.00	159.00	2	2,105	0.09%
2022/10/11	2.1	162.78	0	0.00	161.00	2.1	2,098	0.10%
2022/10/07	1.1	175.10	0	0.00	176.00	1.1	2,065	0.05%
2022/10/05	0.1	181.00	0	0.00	179.00	0.1	2,128	0.00%
2022/10/04	0	0.00	1	180.50	181.50	-1	2,172	-0.05%
2022/09/28	1	175.50	0	0.00	173.50	1	2,426	0.04%
2022/09/27	1	181.50	0	0.00	181.50	1	2,441	0.04%
2022/09/26	0.1	182.00	0	0.00	179.50	0.1	2,455	0.00%
2022/09/23	0.3	189.50	0	0.00	188.50	0.3	2,484	0.01%
2022/09/19	0.1	193.00	1	192.50	192.50	-1	2,711	-0.04%
2022/09/16	0.1	195.50	0	0.00	196.00	0.1	2,780	0.00%
2022/09/15	1	196.00	0	0.00	196.50	1	2,842	0.04%
2022/09/14	1	191.50	0	0.00	194.00	1	2,925	0.03%
2022/09/12	1	198.00	1	198.00	197.50	0	3,048	0.00%
2022/09/05	1	195.00	0	0.00	195.00	1	3,286	0.03%
2022/09/01	1	200.50	0	0.00	199.00	1	3,370	0.03%
2022/08/30	0.1	209.50	0	0.00	209.50	0.1	3,511	0.00%
2022/08/29	0.1	209.50	0	0.00	208.00	0.1	3,636	0.00%
2022/08/23	0	0.00	0.5	216.50	217.50	-0.5	4,499	-0.01%
2022/08/18	1	219.00	0	0.00	218.50	1	4,608	0.02%
2022/08/16	0.1	217.50	0	0.00	216.00	0.1	4,623	0.00%
2022/08/15	0.1	218.00	0	0.00	217.50	0.1	4,580	0.00%
2022/08/10	0	0.00	4	206.50	210.50	-4	4,511	-0.09%
2022/08/09	4	209.13	0	0.00	209.00	4	4,530	0.09%
2022/08/08	1	209.50	1	213.50	213.50	0	4,514	0.00%
2022/08/02	0.1	211.00	0	0.00	210.50	0.1	4,559	0.00%
2022/07/26	0.1	216.00	0	0.00	214.00	0.1	4,428	0.00%
2022/07/25	2	212.25	2	219.00	218.50	0	4,404	0.00%
2022/07/20	0.1	227.00	0	0.00	227.00	0.1	4,282	0.00%
2022/07/18	0	0.00	1	226.00	229.50	-1	4,265	-0.02%
2022/07/11	0	0.00	3	234.50	229.50	-3	4,144	-0.07%
2022/07/08	1	240.50	0	0.00	238.50	1	4,111	0.02%
2022/07/06	0	0.00	2	216.50	221.00	-2	3,985	-0.05%
2022/07/04	0	0.00	18	234.17	231.00	-18	3,900	-0.46%
2022/07/01	1	236.00	20	232.50	228.00	-19	3,897	-0.49%
2022/06/29	1	248.50	0	0.00	251.00	1	3,829	0.03%
2022/06/27	0	0.00	1	258.00	257.50	-1	3,782	-0.03%
2022/06/24	0.5	243.00	0	0.00	248.00	0.5	3,708	0.01%
2022/06/21	20	243.45	0	0.00	243.50	20	3,529	0.57%
2022/06/20	0.1	233.00	0	0.00	229.00	0.1	3,456	0.00%
2022/06/17	0.1	240.00	0	0.00	242.00	0.1	3,409	0.00%
2022/06/16	0	0.00	1	252.00	252.00	-1	3,305	-0.03%
2022/06/10	0.1	262.50	0	0.00	262.50	0.1	3,118	0.00%
2022/06/09	1	266.00	0	0.00	267.00	1	3,071	0.03%
2022/06/08	19	265.95	1.1	265.05	268.00	17.9	2,986	0.60%
2022/06/07	0	0.00	1	259.50	261.50	-1	2,878	-0.03%
2022/06/06	1	255.00	76	252.71	251.00	-75	2,759	-2.72%
2022/06/02	74	250.78	2.1	250.57	250.00	71.9	2,683	2.68%
2022/06/01	15	238.90	12.1	239.83	247.50	2.9	2,507	0.12%
2022/05/31	1	228.00	0	0.00	225.00	1	2,368	0.04%
2022/05/30	0	0.00	0.2	228.00	227.50	-0.2	1,888	-0.01%
2022/05/20	0.1	220.50	0	0.00	216.50	0.1	1,780	0.01%
2022/05/16	0	0.00	1	222.00	221.50	-1	1,679	-0.06%
2022/05/13	0	0.00	1	218.50	216.00	-1	1,664	-0.06%
2022/05/12	1	225.00	0	0.00	219.50	1	1,624	0.06%
2022/04/28	1	216.00	0	0.00	216.00	1	1,604	0.06%
2022/04/25	0.1	218.50	0	0.00	219.00	0.1	1,601	0.01%
2022/03/25	1.1	242.18	0	0.00	242.00	1.1	1,604	0.07%
2022/03/24	0.1	248.00	0	0.00	247.50	0.1	1,592	0.01%
2022/03/17	0	0.00	2	263.50	260.50	-2	1,535	-0.13%
2022/03/15	0	0.00	0.1	259.00	256.00	-0.1	1,519	-0.01%
2022/03/11	0	0.00	1	257.50	257.50	-1	1,523	-0.07%
2022/03/08	1	240.00	0	0.00	240.50	1	1,475	0.07%
2022/03/07	1	250.00	0	0.00	248.00	1	1,453	0.07%
2022/03/04	3.1	255.52	0	0.00	255.00	3.1	1,471	0.21%
2022/03/03	0	0.00	0.1	260.00	261.50	-0.1	1,450	0.00%
2022/03/02	0.1	255.00	0	0.00	255.50	0.1	1,441	0.00%
2022/03/01	1	258.50	1	260.50	261.00	0	1,415	0.00%
2022/02/25	1	264.50	0	0.00	264.50	1	1,375	0.07%
2022/02/24	0.1	269.00	0	0.00	268.00	0.1	1,375	0.01%
2022/02/16	0.1	277.50	0	0.00	276.00	0.1	1,501	0.01%
2022/02/11	0.1	278.00	0	0.00	276.50	0.1	1,662	0.01%
2022/01/21	0.1	268.00	0	0.00	267.00	0.1	1,673	0.00%
2022/01/19	1	275.00	0	0.00	275.00	1	1,642	0.06%
2022/01/14	0.1	279.00	2	280.00	279.00	-2	1,615	-0.12%
2022/01/13	2.1	285.98	0	0.00	283.50	2.1	1,609	0.13%
2022/01/11	2	288.50	0	0.00	286.50	2	1,604	0.12%
2022/01/10	0	293.00	0	0.00	296.50	0	1,554	0.00%
2022/01/07	0.1	299.50	0	0.00	298.00	0.1	1,546	0.01%
2022/01/06	0	0.00	1	308.50	309.00	-1	1,511	-0.07%
2021/12/30	1	305.50	0	0.00	306.50	1	1,469	0.07%
2021/12/28	0	0.00	3	304.00	307.00	-3	1,486	-0.20%
2021/12/17	0	0.00	4	293.00	295.00	-4	1,534	-0.26%
2021/12/16	2	288.50	0	0.00	288.50	2	1,519	0.13%
2021/11/26	2	282.50	0	0.00	281.00	2	1,549	0.13%
2021/11/15	1	284.50	0	0.00	285.00	1	1,436	0.07%
2021/11/09	1	295.00	0	0.00	290.00	1	1,300	0.08%
2021/11/08	1	299.50	0	0.00	299.00	1	1,257	0.08%
2021/10/14	1	301.50	1	303.50	302.50	0	1,485	0.00%
2021/10/13	1	295.00	0	0.00	296.00	1	1,479	0.07%
2021/10/06	2	286.50	0	0.00	284.50	2	1,459	0.14%
2021/09/17	1	335.00	1	336.50	339.00	0	1,352	0.00%
2021/09/07	0	0.00	2	334.00	341.50	-2	1,352	-0.15%
2021/09/01	1	328.00	0	0.00	326.50	1	1,336	0.07%
2021/08/30	2	329.00	0	0.00	329.00	2	1,356	0.15%
2021/08/20	1	305.00	0	0.00	305.00	1	1,424	0.07%
2021/08/17	1	320.50	1	322.00	310.00	0	1,404	0.00%
2021/08/13	0	0.00	1	339.50	339.50	-1	1,416	-0.07%
2021/08/04	1	338.00	0	0.00	341.00	1	1,571	0.06%
2021/07/30	0.1	327.00	0.1	323.00	320.00	0	1,642	0.00%
2021/07/14	0	391.00	0	0.00	386.50	0	1,711	0.00%
2021/07/07	1	397.03	0	0.00	396.00	1	1,805	0.06%
2021/07/05	0	397.00	1	398.00	400.00	-1	1,806	-0.05%
2021/06/30	1	397.00	1	396.50	395.00	0	1,810	0.00%
2021/06/09	1	384.50	0	0.00	384.50	1	1,904	0.05%
2021/06/07	1	380.00	1	378.00	382.50	0	1,926	0.00%
2021/05/28	0	0.00	2	366.00	368.50	-2	2,095	-0.10%
2021/05/24	0	0.00	1	348.00	349.50	-1	2,162	-0.05%
2021/05/21	4	350.38	4	356.13	351.50	0	2,169	0.00%
2021/05/18	1	333.00	0	0.00	339.50	1	2,201	0.05%
2021/05/17	0	0.00	1	313.00	318.00	-1	2,247	-0.04%
2021/05/14	1	329.00	0	0.00	330.50	1	2,222	0.04%
2021/05/12	1	325.00	0	0.00	320.00	1	2,212	0.05%
2021/05/11	0	0.00	1	351.00	340.00	-1	2,144	-0.05%
2021/05/07	1	373.00	0	0.00	372.00	1	2,153	0.05%
2021/05/04	0	0.00	1	393.00	394.00	-1	2,133	-0.05%
2021/04/22	2	416.75	2	416.00	414.00	0	2,227	0.00%
2021/04/19	1	423.50	1	416.50	414.00	0	2,286	0.00%
2021/04/16	1	423.50	1	425.00	421.50	0	2,329	0.00%
2021/04/15	2	417.50	2	420.00	424.00	0	2,385	0.00%
2021/04/14	0	0.00	7	417.43	423.00	-7	2,403	-0.29%
2021/04/13	0	0.00	5	402.00	402.00	-5	2,376	-0.21%
2021/04/08	5	413.50	0	0.00	415.50	5	2,511	0.20%
2021/04/01	0	0.00	1	400.00	404.50	-1	2,498	-0.04%
2021/03/29	1	407.00	0	0.00	402.00	1	2,536	0.04%
2021/03/22	1	411.50	1	413.00	415.50	0	2,840	0.00%
2021/03/16	0	0.00	0	426.50	428.00	0	2,961	0.00%
2021/03/11	3	427.67	2	427.00	430.50	1	2,963	0.03%
2021/03/10	1	421.00	1	422.00	420.50	0	2,949	0.00%
2021/03/09	1	425.00	0	0.00	410.00	1	2,954	0.03%
2021/03/04	0	0.00	1	414.00	413.00	-1	2,900	-0.03%
2021/03/02	0	0.00	1	410.00	403.00	-1	2,841	-0.04%
2021/02/25	1	410.50	1	409.50	411.00	0	2,778	0.00%
2021/02/22	1	411.00	0	0.00	412.00	1	2,729	0.04%
2021/02/19	0	0.00	1	402.00	403.00	-1	2,708	-0.04%
2021/02/18	1	419.50	0	0.00	420.00	1	2,681	0.04%
2021/02/01	1	389.50	0	0.00	394.00	1	2,748	0.04%
2021/01/29	1	397.00	3	400.00	396.00	-2	2,722	-0.07%
2021/01/27	2	435.25	0	0.00	431.00	2	2,654	0.08%
2021/01/21	1	453.00	4.1	451.35	463.00	-3.1	2,694	-0.11%
2021/01/20	0	0.00	3	441.33	438.00	-3	2,622	-0.11%
2021/01/19	4	437.13	0	0.00	441.50	4	2,607	0.15%
2021/01/18	1	428.00	1	434.50	436.00	0	2,595	0.00%
2021/01/13	3	447.00	1	446.50	447.50	2	2,559	0.08%
2021/01/11	0	0.00	1	435.50	433.00	-1	2,471	-0.04%
2021/01/08	1	424.50	0.1	424.50	433.00	0.9	2,432	0.04%
2020/12/30	0	0.00	0.2	376.60	379.00	-0.2	2,326	-0.01%
2020/12/25	1	370.50	0	0.00	371.00	1	2,348	0.04%
2020/12/18	1	382.50	1	382.50	386.00	0	2,369	0.00%
2020/12/17	2	384.25	2	380.02	375.50	0	2,367	0.00%
2020/12/16	1	356.00	3	355.48	372.00	-2	2,290	-0.09%
2020/12/10	1	338.00	1	338.00	335.00	0	2,170	0.00%
2020/12/04	2	323.00	0	0.00	322.00	2	2,121	0.09%
2020/12/03	3	322.33	2	322.50	321.50	1	2,123	0.05%
2020/12/01	2	313.00	9	312.28	314.00	-7	2,088	-0.34%
2020/11/30	1	304.50	3	306.50	305.50	-2	2,069	-0.10%
2020/11/16	3	298.00	0	0.00	298.50	3	2,233	0.13%
2020/11/11	0	0.00	3	284.83	292.00	-3	2,348	-0.13%
2020/11/10	1	284.50	0	0.00	282.00	1	2,296	0.04%
2020/11/04	0	0.00	1	260.50	265.00	-1	2,292	-0.04%
2020/10/30	3	262.33	0	0.00	249.00	3	2,466	0.12%
2020/10/22	0	0.00	1	278.50	278.50	-1	2,501	-0.04%
2020/10/21	1	277.00	0.1	275.00	274.50	0.9	2,516	0.04%
2020/10/13	0	0.00	1	279.00	278.50	-1	2,571	-0.04%
2020/10/12	1	277.50	0	0.00	276.00	1	2,589	0.04%
2020/09/25	0	0.00	2	283.50	282.00	-2	2,645	-0.08%
2020/09/23	0	0.00	1	283.50	289.50	-1	2,592	-0.04%
2020/09/22	1	280.50	1	284.00	280.50	0	2,559	0.00%
2020/09/21	2	294.50	0	0.00	290.00	2	2,515	0.08%
2020/09/18	5	301.00	0	0.00	300.00	5	2,464	0.20%
2020/09/17	1	308.50	0	0.00	308.00	1	2,392	0.04%
2020/09/16	2	314.75	0	0.00	314.50	2	2,368	0.08%
2020/09/08	2	327.50	2	329.50	328.00	0	2,472	0.00%
2020/09/02	1	323.00	0	0.00	325.00	1	2,558	0.04%
2020/08/28	1	331.00	0	332.50	334.00	1	2,542	0.04%
2020/08/25	0	0.00	1	322.50	325.00	-1	2,579	-0.04%
2020/08/21	2	318.75	0	0.00	316.00	2	2,694	0.07%
2020/08/19	0	0.00	1	339.00	331.50	-1	2,933	-0.03%
2020/08/18	2	337.50	0	0.00	339.50	2	2,919	0.07%
2020/08/17	3	334.00	2	330.50	333.00	1	2,863	0.03%
2020/08/13	0	0.00	2	319.25	317.00	-2	2,766	-0.07%
2020/08/12	1	310.00	2	309.50	309.00	-1	2,734	-0.04%
2020/08/07	0	0.00	2	308.50	306.50	-2	2,735	-0.07%
2020/08/04	1	321.00	3	320.33	328.00	-2	2,584	-0.08%
2020/07/30	1	310.00	1	312.00	312.50	0	2,705	0.00%
2020/07/24	2	311.00	0	0.00	304.50	2	2,870	0.07%
2020/07/22	1	313.50	3	312.50	316.00	-2	2,919	-0.07%
2020/07/21	2	309.50	1	312.00	308.00	1	2,889	0.03%
2020/07/20	2	307.50	2	307.50	309.00	0	2,934	0.00%
2020/07/17	2	306.25	0	0.00	306.00	2	2,970	0.07%
2020/07/16	2	306.25	3	307.83	310.00	-1	3,002	-0.03%
2020/07/15	3	307.33	4	305.38	306.00	-1	2,996	-0.03%
2020/07/10	0	0.00	0.1	299.00	299.00	-0.1	3,056	0.00%
2020/07/02	0	0.00	1	299.00	296.50	-1	3,263	-0.03%
2020/06/24	1	296.00	1	299.00	295.50	0	3,472	0.00%
2020/06/23	1	295.50	0	0.00	295.50	1	3,569	0.03%
2020/06/18	1	304.50	1	306.50	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	1	307.00	0	0.00	307.00	1	3,820	0.03%
2020/06/15	0	0.00	2	301.75	306.00	-2	3,858	-0.05%
2020/06/12	0	0.00	1	288.00	291.00	-1	3,842	-0.03%
2020/06/11	1	296.00	0	0.00	297.50	1	3,853	0.03%
2020/06/08	1	311.50	0	0.00	312.00	1	3,965	0.03%
2020/06/04	2	314.25	3	315.50	316.00	-1	4,030	-0.02%
2020/06/03	1	315.00	2	314.75	315.00	-1	4,103	-0.02%
2020/06/02	1	312.00	1	314.00	312.00	0	4,096	0.00%
2020/06/01	1	309.00	1	310.00	310.00	0	4,075	0.00%
2020/05/29	2	307.50	6	306.58	306.50	-4	4,091	-0.10%
2020/05/28	2	322.75	2	328.50	317.50	0	4,046	0.00%
2020/05/27	7	331.79	5	328.00	325.00	2	4,007	0.05%
2020/05/26	6	317.17	7	312.43	320.50	-1	3,906	-0.03%
2020/05/25	3	287.50	4	287.88	291.50	-1	3,751	-0.03%
2020/05/22	1	285.00	0	0.00	284.00	1	3,760	0.03%
2020/05/21	1	287.50	1	290.50	289.50	0	3,768	0.00%
2020/05/15	2	280.00	2	282.25	283.50	0	3,929	0.00%
2020/05/08	0	0.00	0.1	289.00	290.00	-0.1	3,968	0.00%
2020/05/07	2	292.25	0	0.00	292.00	2	3,974	0.05%
2020/05/06	13	283.92	14	291.96	289.50	-1	4,002	-0.02%
2020/05/04	2	279.25	1	279.50	276.50	1	3,996	0.03%
2020/04/30	1	274.50	7	281.64	288.00	-6	3,998	-0.15%
2020/04/29	0	0.00	1	267.00	270.00	-1	3,995	-0.03%
2020/04/27	2	248.50	3	249.50	251.50	-1	4,099	-0.02%
2020/04/17	1	250.50	1	244.50	245.00	0	4,367	0.00%
2020/04/16	1	236.50	1	242.50	241.50	0	4,421	0.00%
2020/04/15	0	0.00	2	241.25	241.00	-2	4,450	-0.04%
2020/04/09	3	230.67	3	228.83	231.00	0	4,348	0.00%
2020/04/08	3	223.17	4	222.75	224.00	-1	4,283	-0.02%
2020/04/07	3	223.83	4	224.50	224.00	-1	4,200	-0.02%
2020/04/06	1	214.50	4	212.50	215.00	-3	4,116	-0.07%
2020/03/31	0	0.00	1	199.00	200.50	-1	3,980	-0.03%
2020/03/30	2	187.75	2	190.75	195.00	0	3,951	0.00%
2020/03/27	3	204.17	6	203.58	198.50	-3	3,883	-0.08%
2020/03/26	4	202.50	0	0.00	202.50	4	3,779	0.11%
2020/03/25	1	205.50	4	209.75	211.50	-3	3,695	-0.08%
2020/03/24	1	191.50	1	189.50	192.50	0	3,683	0.00%
2020/03/23	7	181.86	6	183.17	180.50	1	3,670	0.03%
2020/03/20	2	191.25	2	193.75	194.00	0	3,640	0.00%
2020/03/19	2	183.00	0	0.00	179.50	2	3,572	0.06%
2020/03/18	2	203.25	0	0.00	199.00	2	3,538	0.06%
2020/03/17	3	211.67	1	211.50	207.00	2	3,490	0.06%
2020/03/16	3	235.33	0	0.00	219.00	3	3,454	0.09%
2020/03/13	45	232.57	0	0.00	240.50	45	3,413	1.32%
2020/03/12	6	256.67	3	263.00	258.00	3	3,355	0.09%
2020/03/10	1	279.50	1	284.50	285.50	0	3,261	0.00%
2020/03/09	6	287.17	43	285.15	279.50	-37	3,211	-1.15%
2020/03/02	2	299.50	0	0.00	297.50	2	3,103	0.06%
2020/02/26	0	0.00	0.1	306.00	305.50	-0.1	3,058	0.00%
2020/02/24	0	0.00	2	315.50	314.50	-2	3,053	-0.07%
2020/02/21	0	0.00	1	322.50	319.00	-1	3,055	-0.03%
2020/02/18	0	0.00	2	323.00	323.00	-2	2,982	-0.07%
2020/02/13	0	0.00	1	311.50	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	0	0.00	1	309.00	309.00	-1	2,850	-0.04%
2020/02/10	1	302.00	0	0.00	302.00	1	2,854	0.04%
2020/02/06	4	317.00	2	315.00	320.50	2	2,790	0.07%
2020/02/05	1	303.50	0	0.00	301.50	1	2,748	0.04%
2020/02/03	1	300.00	0	0.00	301.00	1	2,671	0.04%
2020/01/30	1	297.50	1	300.00	304.00	0	2,540	0.00%
2020/01/20	0	0.00	1	330.50	330.50	-1	2,433	-0.04%
2020/01/16	1	317.50	2	315.75	314.00	-1	2,275	-0.04%
2020/01/15	3	311.17	4	312.63	309.00	-1	2,210	-0.05%
2020/01/14	0	0.00	1	301.00	302.50	-1	2,110	-0.05%
2020/01/13	1	292.00	0	0.00	302.00	1	2,078	0.05%
2020/01/10	2	289.00	2	289.00	292.00	0	2,000	0.00%
2020/01/09	0	0.00	1	280.00	280.00	-1	1,892	-0.05%
2020/01/08	2	264.25	1	265.50	264.00	1	1,849	0.05%
2020/01/07	1	273.50	3	275.83	270.50	-2	1,829	-0.11%
2019/12/31	1	281.00	2	280.25	281.00	-1	1,895	-0.05%
2019/12/27	0	0.00	1	277.50	278.00	-1	1,888	-0.05%
2019/12/26	1	274.00	0	0.00	275.00	1	1,893	0.05%
2019/12/25	1	274.50	1	277.00	278.00	0	1,900	0.00%
2019/12/24	1	281.50	0	0.00	281.00	1	1,891	0.05%
2019/12/20	2	281.50	2	281.75	282.00	0	1,886	0.00%
2019/12/19	2	286.50	1	283.50	285.00	1	1,874	0.05%
2019/12/18	3	280.33	3	279.33	280.00	0	1,852	0.00%
2019/12/16	0	0.00	2	276.50	276.50	-2	1,839	-0.11%
2019/12/13	3	274.67	2	274.00	272.50	1	1,833	0.05%
2019/12/10	1	267.50	1	268.50	267.00	0	1,823	0.00%
2019/12/09	2	266.75	0	0.00	267.00	2	1,883	0.11%
2019/12/06	1	270.00	1	270.00	270.50	0	1,903	0.00%
2019/12/05	0	0.00	1	266.00	266.50	-1	1,910	-0.05%
2019/12/04	1	264.50	0	0.00	264.50	1	1,947	0.05%
2019/12/03	0	0.00	1	265.00	267.50	-1	1,979	-0.05%
2019/12/02	0	0.00	2	263.50	265.00	-2	1,959	-0.10%
2019/11/29	0	0.00	1	261.00	260.50	-1	1,918	-0.05%
2019/11/13	1	262.00	1	264.00	264.50	0	1,861	0.00%
2019/11/12	1	263.00	2	264.00	263.00	-1	1,822	-0.05%
2019/11/11	2	264.75	3	266.67	265.00	-1	1,817	-0.06%
2019/11/08	1	264.00	1.7	264.00	264.00	-0.7	1,810	-0.04%
2019/11/07	2	263.25	1	263.50	263.50	1	1,826	0.05%
2019/11/06	0	0.00	5	272.10	270.00	-5	1,823	-0.27%
2019/11/05	2	275.00	1	277.50	275.50	1	1,847	0.05%
2019/11/04	0	0.00	11	273.05	275.00	-11	1,870	-0.59%
2019/11/01	16	264.34	1	266.00	266.50	15	1,820	0.82%
2019/10/31	1	263.50	0	0.00	261.50	1	1,822	0.05%
2019/10/28	0	0.00	1	267.00	268.50	-1	1,825	-0.05%
2019/10/21	1	262.50	0	0.00	263.00	1	1,845	0.05%
2019/10/18	0	0.00	1	265.00	265.00	-1	1,848	-0.05%
2019/10/17	1	262.50	0	0.00	262.50	1	1,840	0.05%
2019/10/09	1	255.00	0	0.00	254.50	1	1,789	0.06%
2019/10/04	0	0.00	0.1	269.00	269.00	-0.1	1,715	-0.01%
2019/10/03	0	0.00	1	265.00	269.00	-1	1,724	-0.06%
2019/10/01	31	269.84	1	273.50	271.00	30	1,735	1.73%
2019/09/26	1	272.50	1	274.00	270.00	0	1,740	0.00%
2019/09/25	1	271.00	4	272.75	272.50	-3	1,760	-0.17%
2019/09/24	2	275.25	1	277.00	274.50	1	1,819	0.05%
2019/09/23	1	274.50	2	275.73	275.50	-1	1,818	-0.06%
2019/09/20	21	272.02	1	271.50	270.00	20	1,803	1.11%
2019/09/19	13	270.50	0	0.00	270.50	13	1,785	0.73%
2019/09/18	0	0.00	1	276.50	274.00	-1	1,783	-0.06%
2019/09/17	1	274.50	1	275.50	277.00	0	1,780	0.00%
2019/09/11	1	272.50	3	271.50	273.50	-2	1,854	-0.11%
2019/09/10	1	267.00	2	267.75	265.50	-1	1,783	-0.06%
2019/09/09	1	262.00	1	260.50	262.00	0	1,746	0.00%
2019/09/04	0	0.00	2	257.75	257.50	-2	1,655	-0.12%
2019/09/03	0	0.00	1	260.50	257.50	-1	1,675	-0.06%
2019/09/02	2	257.50	2	255.50	259.00	0	1,685	0.00%
2019/08/30	0	0.00	1	254.00	254.50	-1	1,683	-0.06%
2019/08/26	0	0.00	60	245.25	245.50	-60	1,808	-3.32%
2019/08/22	2	253.00	0	0.00	250.00	2	1,792	0.11%
2019/08/14	0	0.00	1	249.50	250.00	-1	1,892	-0.05%
2019/08/12	2	249.00	0	0.00	252.00	2	1,937	0.10%
2019/08/07	2	241.00	1	245.00	242.00	1	2,022	0.05%
2019/08/02	1	262.00	0	0.00	261.50	1	2,153	0.05%
2019/08/01	1	275.00	0	0.00	273.50	1	2,215	0.05%
2019/07/30	0	0.00	1	279.50	274.50	-1	2,353	-0.04%
2019/07/29	0	0.00	1	277.00	278.50	-1	2,430	-0.04%
2019/07/25	1	281.00	1	280.50	281.00	0	2,468	0.00%
2019/07/24	0	0.00	1	282.00	281.50	-1	2,546	-0.04%
2019/07/23	0	0.00	10	273.50	278.00	-10	2,555	-0.39%
2019/07/18	1	263.00	0	0.00	262.50	1	2,679	0.04%
2019/07/15	0	0.00	31	266.73	268.00	-31	2,812	-1.10%
2019/07/12	1	264.50	0	0.00	263.50	1	2,846	0.04%
2019/07/11	3	267.50	3	269.00	269.50	0	2,875	0.00%
2019/07/09	0	0.00	4	269.00	263.50	-4	2,943	-0.14%
2019/07/04	2	274.50	0	0.00	276.00	2	3,046	0.07%
2019/07/03	11	273.09	0	0.00	271.50	11	3,118	0.35%
2019/07/02	0	0.00	5	277.30	277.00	-5	3,197	-0.16%
2019/07/01	39	276.41	2	277.75	277.50	37	3,255	1.14%
2019/06/28	1	261.00	1	262.00	260.00	0	3,403	0.00%
2019/06/26	0	0.00	1	255.00	255.50	-1	3,473	-0.03%
2019/06/21	2	261.00	3	262.33	264.00	-1	3,590	-0.03%
2019/06/20	2	259.25	2	260.50	261.50	0	3,595	0.00%
2019/06/19	0	0.00	1	250.00	254.50	-1	3,595	-0.03%
2019/06/13	0	0.00	1	239.50	239.50	-1	3,648	-0.03%
2019/06/12	1	244.00	0	0.00	243.00	1	3,664	0.03%
2019/05/31	1	237.50	1	239.00	238.50	0	3,802	0.00%
2019/05/30	1	234.00	1	235.00	234.00	0	3,811	0.00%
2019/05/23	1	240.00	2	239.75	238.00	-1	4,067	-0.02%
2019/05/17	1	245.50	2	242.75	245.00	-1	4,340	-0.02%
2019/05/15	1	247.00	0	0.00	249.00	1	4,322	0.02%
2019/05/14	1	226.50	1	231.01	241.00	0	4,341	0.00%
2019/05/10	1	255.00	0	0.00	260.00	1	4,283	0.02%
2019/05/09	5	260.50	5	260.50	258.00	0	4,253	0.00%
2019/05/08	1	273.00	1	274.00	271.50	0	4,210	0.00%
2019/05/07	2	268.50	2	270.75	279.00	0	4,261	0.00%
2019/05/06	4	278.75	1	282.50	276.00	3	4,195	0.07%
2019/05/03	7	291.00	2	292.00	291.50	5	4,113	0.12%
2019/05/02	1	292.50	0	0.00	292.00	1	4,109	0.02%
2019/04/30	1	289.50	0	0.00	293.50	1	4,112	0.02%
2019/04/29	4	296.25	4	296.00	293.50	0	4,095	0.00%
2019/04/26	0	0.00	1	291.50	294.00	-1	4,106	-0.02%
2019/04/24	0	0.00	2	299.75	295.00	-2	4,189	-0.05%
2019/04/23	1	292.50	0	0.00	289.00	1	4,219	0.02%
2019/04/22	1	295.50	0	0.00	294.50	1	4,190	0.02%
2019/04/18	1	288.50	1	282.50	283.50	0	4,195	0.00%
2019/04/17	1	291.00	0	0.00	289.50	1	4,238	0.02%
2019/04/16	1	289.00	0	0.00	289.00	1	4,254	0.02%
2019/04/15	3	289.00	3	289.67	290.00	0	4,268	0.00%
2019/04/12	1	278.50	2	281.00	285.50	-1	4,268	-0.02%
2019/04/11	3	287.00	8	288.31	281.50	-5	4,296	-0.12%
2019/04/10	2	290.50	2.1	293.42	291.50	-0.1	4,237	0.00%
2019/04/09	2	289.25	1	291.50	292.00	1	4,207	0.02%
2019/04/08	6	295.00	4	293.50	294.00	2	4,144	0.05%
2019/04/03	3	285.00	6	285.83	285.50	-3	4,079	-0.07%
2019/04/02	7	276.93	12	276.38	282.00	-5	4,018	-0.12%
2019/04/01	3	263.50	2	264.50	263.00	1	3,823	0.03%
2019/03/29	3	255.67	1	256.50	260.00	2	3,781	0.05%
2019/03/28	2	260.50	1	262.00	260.00	1	3,768	0.03%
2019/03/27	1	265.00	2	263.75	266.50	-1	3,800	-0.03%
2019/03/26	1	265.00	1	266.00	261.50	0	3,817	0.00%
2019/03/25	2	264.25	1	266.00	263.00	1	3,822	0.03%
2019/03/22	1	272.50	1.1	273.22	271.00	-0.1	3,822	0.00%
2019/03/21	3	269.17	3	268.67	271.00	0	3,821	0.00%
2019/03/19	1	265.50	1	267.00	264.50	0	3,864	0.00%
2019/03/15	2	265.25	1	266.50	265.00	1	3,934	0.03%
2019/03/14	1	265.00	1	266.00	262.50	0	3,979	0.00%
2019/03/13	1	264.50	0	0.00	264.50	1	4,048	0.02%
2019/03/12	0	0.00	1	264.50	265.50	-1	4,128	-0.02%
2019/03/11	0	0.00	1	258.50	260.50	-1	4,186	-0.02%
2019/03/08	4	254.25	1	256.50	255.50	3	4,321	0.07%
2019/03/07	6	268.67	0	0.00	262.50	6	4,298	0.14%
2019/03/06	3	278.50	3	279.83	280.00	0	4,301	0.00%
2019/03/05	2	280.25	2	281.00	279.50	0	4,462	0.00%
2019/03/04	1	285.00	4	283.13	280.50	-3	4,478	-0.07%
2019/02/27	3	278.67	1	284.50	277.00	2	4,425	0.05%
2019/02/26	2	281.00	5	281.00	282.00	-3	4,385	-0.07%
2019/02/25	3	273.50	2	272.75	275.50	1	4,366	0.02%
2019/02/22	1	268.50	4	267.50	268.00	-3	4,396	-0.07%
2019/02/21	4	269.63	2	270.75	270.00	2	4,440	0.05%
2019/02/20	2	273.25	2	273.25	274.00	0	4,522	0.00%
2019/02/19	0	0.00	3	267.00	271.00	-3	4,486	-0.07%
2019/02/18	3	262.17	4	260.63	263.50	-1	4,410	-0.02%
2019/02/15	1	252.50	7	252.29	252.50	-6	4,340	-0.14%
2019/02/14	2	247.50	0	0.00	247.00	2	4,340	0.05%
2019/02/13	5	251.10	1	250.50	250.00	4	4,366	0.09%
2019/02/12	5	252.70	1	254.00	255.00	4	4,356	0.09%
2019/02/11	2	249.75	6	253.58	251.50	-4	4,424	-0.09%
2019/01/30	2	243.25	1	244.00	242.00	1	4,414	0.02%
2019/01/29	1	243.00	0	0.00	243.00	1	4,481	0.02%
2019/01/28	2	249.50	3	250.67	249.50	-1	4,529	-0.02%
2019/01/25	35	244.86	1	245.00	243.50	34	4,641	0.73%
2019/01/24	4	239.13	2	239.00	240.50	2	4,741	0.04%
2019/01/23	1	237.00	0	0.00	237.00	1	4,886	0.02%
2019/01/22	0	0.00	2	241.25	240.50	-2	4,925	-0.04%
2019/01/21	2	244.25	3	244.33	244.00	-1	5,000	-0.02%
2019/01/18	0	0.00	3	240.50	238.50	-3	5,096	-0.06%
2019/01/17	1	238.00	1	237.50	236.00	0	5,127	0.00%
2019/01/16	1	237.00	1	237.50	237.50	0	5,144	0.00%
2019/01/15	2	230.50	15	227.30	235.00	-13	5,097	-0.26%
2019/01/14	2	220.50	2	221.50	219.00	0	5,023	0.00%
2019/01/11	3	220.00	5	220.00	220.00	-2	5,117	-0.04%
2019/01/10	4	216.25	3	218.83	217.00	1	5,140	0.02%
2019/01/09	4	211.13	3	210.50	215.00	1	5,153	0.02%
2019/01/08	4	203.38	3	203.83	203.00	1	5,154	0.02%
2019/01/07	5	210.70	2	212.25	209.50	3	5,147	0.06%
2019/01/04	6	203.83	7	204.57	208.50	-1	5,251	-0.02%
2019/01/03	4	213.13	5	210.90	210.00	-1	5,335	-0.02%
2019/01/02	3	220.50	3	221.00	219.50	0	5,413	0.00%
2018/12/28	1	219.00	1	219.50	221.00	0	5,551	0.00%
2018/12/27	1	221.00	1	221.50	220.00	0	5,725	0.00%
2018/12/26	4	223.63	3	216.50	216.00	1	5,917	0.02%
2018/12/25	2	218.50	3	218.33	221.50	-1	6,060	-0.02%
2018/12/24	3	223.00	0	0.00	223.50	3	6,099	0.05%
2018/12/22	0	0.00	3	219.50	221.00	-3	6,189	-0.05%
2018/12/21	4	220.88	1	221.50	221.00	3	6,253	0.05%
2018/12/20	7	224.57	7	220.21	220.50	0	6,295	0.00%
2018/12/19	5	237.50	5	235.50	230.00	0	6,280	0.00%
2018/12/18	2	239.00	2	239.50	238.00	0	6,318	0.00%
2018/12/17	2	240.25	2	240.25	241.50	0	6,455	0.00%
2018/12/14	1	236.50	31	237.05	236.50	-30	6,516	-0.46%
2018/12/13	5	241.00	2	240.00	242.00	3	6,557	0.05%
2018/12/12	5	241.30	9	243.61	242.00	-4	6,561	-0.06%
2018/12/11	1	238.50	0	0.00	239.00	1	6,573	0.02%
2018/12/10	4	233.00	7	235.36	236.50	-3	6,634	-0.05%
2018/12/07	4	234.25	7	236.93	234.50	-3	6,619	-0.05%
2018/12/06	9	240.17	2	236.00	236.00	7	6,635	0.11%
2018/12/05	5	249.10	3	249.83	248.50	2	6,628	0.03%
2018/12/04	0	0.00	2	259.00	258.00	-2	6,653	-0.03%
2018/12/03	8	260.94	16	257.94	264.00	-8	6,709	-0.12%
2018/11/30	3	239.17	4	238.88	240.50	-1	6,589	-0.02%
2018/11/29	4	241.00	7	241.93	237.00	-3	6,614	-0.05%
2018/11/28	11	236.09	6	237.92	239.50	5	6,580	0.08%
2018/11/27	0	0.00	1	226.00	228.00	-1	6,520	-0.02%
2018/11/26	3	221.67	2	222.50	222.50	1	6,528	0.02%
2018/11/23	2	220.50	3	222.83	219.50	-1	6,598	-0.02%
2018/11/22	8	226.31	8	224.13	221.50	0	6,635	0.00%
2018/11/21	1	226.50	3.1	226.37	228.00	-2.1	6,660	-0.03%
2018/11/20	7	226.07	6	224.33	224.00	1	6,653	0.02%
2018/11/19	2	225.25	4	223.00	228.00	-2	6,647	-0.03%
2018/11/16	8	218.38	6	219.75	215.50	2	6,572	0.03%
2018/11/15	5	219.40	4	218.50	218.50	1	6,624	0.02%
2018/11/14	6	218.42	4	217.63	216.50	2	6,812	0.03%
2018/11/13	3	214.83	2	212.50	218.50	1	6,826	0.01%
2018/11/12	3	220.00	4	218.00	220.00	-1	6,889	-0.01%
2018/11/09	6	215.67	2	216.50	215.50	4	6,922	0.06%
2018/11/08	86	227.80	1	224.00	219.50	85	6,937	1.23%
2018/11/07	4	220.88	5	220.50	223.00	-1	6,983	-0.01%
2018/11/06	4	216.13	5	219.40	213.50	-1	7,031	-0.01%
2018/11/05	2	222.50	1	227.50	222.50	1	7,044	0.01%
2018/11/02	4	225.63	4	226.75	228.50	0	7,014	0.00%
2018/11/01	2	213.50	4	208.13	212.50	-2	6,845	-0.03%
2018/10/31	7	202.93	1	200.50	200.00	6	6,736	0.09%
2018/10/30	1	187.50	41	187.16	193.50	-40	6,681	-0.60%
2018/10/29	15	188.27	14	187.36	191.00	1	6,639	0.02%
2018/10/26	2	192.50	4	182.38	182.00	-2	6,612	-0.03%
2018/10/25	5	192.70	4	193.13	192.00	1	6,511	0.02%
2018/10/24	4	204.25	7	205.07	203.50	-3	6,479	-0.05%
2018/10/23	2	207.75	51	209.25	205.00	-49	6,515	-0.75%
2018/10/22	2	213.00	2	215.25	215.00	0	6,512	0.00%
2018/10/19	4	202.25	4	203.63	213.00	0	6,499	0.00%
2018/10/18	5	214.10	6	213.17	209.00	-1	6,468	-0.02%
2018/10/17	6	216.83	5	216.80	215.00	1	6,460	0.02%
2018/10/16	4	215.00	3	212.34	211.50	1	6,475	0.01%
2018/10/15	2	207.50	3	207.50	210.00	-1	6,516	-0.02%
2018/10/12	7	205.50	5	206.80	209.00	2	6,574	0.03%
2018/10/11	7	202.43	6	202.83	201.50	1	6,524	0.02%
2018/10/09	4	223.50	4	226.13	223.50	0	6,596	0.00%
2018/10/08	18	229.36	13	225.62	224.50	5	6,650	0.08%
2018/10/05	11	230.55	10	229.65	228.00	1	6,680	0.01%
2018/10/04	13	238.81	16	238.72	235.00	-3	6,568	-0.05%
2018/10/03	3	253.67	4	255.75	252.00	-1	6,404	-0.02%
2018/10/02	2	262.75	2	264.75	263.00	0	6,329	0.00%
2018/10/01	2	264.50	120	260.82	266.00	-118	6,365	-1.85%	大賣/鉅額交易
2018/09/28	8	253.94	62	258.94	252.50	-54	6,412	-0.84%
2018/09/27	3	259.00	11	259.23	256.50	-8	6,450	-0.12%
2018/09/26	2	266.00	3	266.33	265.00	-1	6,443	-0.02%
2018/09/25	6	270.67	2.2	272.90	268.50	3.8	6,436	0.06%
2018/09/21	182	267.06	11	265.86	278.50	171	6,350	2.69%	大買/鉅額交易
2018/09/20	10	261.10	5	259.70	259.00	5	6,231	0.08%
2018/09/19	4	259.88	3	262.67	258.00	1	6,191	0.02%
2018/09/18	4	258.00	2	256.00	256.00	2	6,167	0.03%
2018/09/17	3	259.83	13.2	256.93	261.50	-10.2	6,176	-0.17%
2018/09/14	0	0.00	1	250.00	259.00	-1	6,176	-0.02%
2018/09/13	21	245.83	3	245.50	242.50	18	6,126	0.29%
2018/09/12	7	249.93	15	245.40	241.00	-8	6,130	-0.13%
2018/09/11	21	256.24	5	253.20	255.00	16	6,118	0.26%
2018/09/10	9	251.72	28	252.71	251.00	-19	6,099	-0.31%
2018/09/07	7	264.29	5	264.10	261.00	2	6,100	0.03%
2018/09/06	2	274.25	6	270.75	277.50	-4	6,046	-0.07%
2018/09/05	1	278.50	1	280.50	276.00	0	6,099	0.00%
2018/09/04	6	279.50	3	271.83	279.50	3	6,059	0.05%
2018/09/03	5	278.00	5	278.40	268.00	0	6,035	0.00%
2018/08/30	1	279.50	0	0.00	279.50	1	6,021	0.02%
2018/08/28	1	275.50	2	275.50	275.00	-1	5,950	-0.02%
2018/08/27	6	267.25	4	267.25	270.00	2	5,867	0.03%
2018/08/24	7	265.50	7	264.71	261.50	0	5,838	0.00%
2018/08/23	2	271.25	4	271.13	271.00	-2	5,811	-0.03%
2018/08/22	5	273.60	4	274.88	275.00	1	5,815	0.02%
2018/08/21	5	279.40	14	277.96	281.00	-9	5,744	-0.16%
2018/08/20	11	265.32	3	265.17	267.50	8	5,536	0.14%
2018/08/17	14	266.36	15	268.60	264.00	-1	5,531	-0.02%
2018/08/16	4	258.25	2	258.25	258.00	2	5,420	0.04%
2018/08/15	4	261.00	1	268.00	258.00	3	5,364	0.06%
2018/08/14	6	261.67	4	264.13	266.00	2	5,329	0.04%
2018/08/13	4	268.50	4	267.00	267.00	0	5,230	0.00%
2018/08/10	2	292.75	15	294.50	283.00	-13	5,136	-0.25%
2018/08/09	0	0.00	1	290.50	290.00	-1	5,076	-0.02%
2018/08/08	2	295.75	2	298.25	293.50	0	5,081	0.00%
2018/08/07	2	294.00	2	294.75	294.50	0	5,145	0.00%
2018/08/06	1	292.00	0	0.00	292.00	1	5,175	0.02%
2018/08/01	1	304.00	0	0.00	311.00	1	5,224	0.02%
2018/07/31	3	302.33	1	309.00	299.00	2	5,235	0.04%
2018/07/30	7	311.43	4	311.88	307.50	3	5,286	0.06%
2018/07/27	4	304.88	2	305.25	306.00	2	5,348	0.04%
2018/07/25	3	302.17	2	304.00	299.50	1	5,418	0.02%
2018/07/24	3	293.17	3	294.17	294.00	0	5,398	0.00%
2018/07/23	5	290.70	3	289.83	290.50	2	5,392	0.04%
2018/07/20	0	0.00	13	307.54	310.50	-13	5,372	-0.24%
2018/07/19	4	300.00	4	302.75	300.00	0	5,344	0.00%
2018/07/18	4	306.25	39	312.26	304.50	-35	5,347	-0.65%
2018/07/17	4	318.25	52	323.16	312.00	-48	5,320	-0.90%
2018/07/16	63	361.50	25	364.52	344.00	38	5,175	0.73%
2018/07/13	74	331.32	9	339.89	353.00	65	5,038	1.29%
2018/07/12	5	325.90	4	329.00	324.50	1	4,909	0.02%
2018/07/11	2	321.25	7	321.36	321.00	-5	4,920	-0.10%
2018/07/10	10	324.55	1	328.00	324.00	9	4,898	0.18%
2018/07/09	1	321.50	1	323.00	321.00	0	4,860	0.00%
2018/07/06	4	322.00	7	321.00	339.00	-3	4,853	-0.06%
2018/07/05	2	321.75	2	326.75	312.00	0	4,764	0.00%
2018/07/04	5	333.90	5	339.20	327.00	0	4,804	0.00%
2018/07/03	3	341.50	3	346.67	338.50	0	4,796	0.00%
2018/07/02	2	356.00	1	364.50	350.00	1	4,835	0.02%
2018/06/29	2	363.75	1	362.00	360.00	1	4,813	0.02%
2018/06/28	4	368.75	2	368.25	366.50	2	4,771	0.04%
2018/06/27	3	369.00	14	368.07	361.00	-11	4,748	-0.23%
2018/06/26	2	361.50	2	364.50	369.50	0	4,713	0.00%
2018/06/25	13	365.04	3	355.33	368.00	10	4,677	0.21%
2018/06/22	1	340.00	1	344.50	340.00	0	4,651	0.00%
2018/06/21	1	361.00	1	366.50	355.50	0	4,741	0.00%
2018/06/20	4	361.00	3	369.00	361.00	1	4,744	0.02%
2018/06/19	3	371.67	1	376.50	369.00	2	4,695	0.04%
2018/06/15	6	378.33	2	375.00	375.00	4	4,663	0.09%
2018/06/14	4	377.00	4	376.63	370.50	0	4,547	0.00%
2018/06/13	3	393.00	7	396.21	389.00	-4	4,451	-0.09%
2018/06/12	2	408.25	2	410.00	408.00	0	4,343	0.00%
2018/06/11	1	411.00	2	417.25	412.50	-1	4,307	-0.02%
2018/06/08	2	428.00	1	430.00	417.00	1	4,245	0.02%
2018/06/07	6	449.67	7	452.00	428.50	-1	4,187	-0.02%
2018/06/06	5	446.30	4	445.50	445.00	1	4,099	0.02%
2018/06/05	4	440.38	3	445.00	438.00	1	4,043	0.02%
2018/06/04	4	447.00	2	446.00	444.00	2	4,074	0.05%
2018/06/01	2	436.25	2	434.50	443.00	0	4,072	0.00%
2018/05/31	2	421.75	4	426.38	425.00	-2	4,052	-0.05%
2018/05/30	1	431.50	0	0.00	421.50	1	4,032	0.02%
2018/05/29	2	448.50	2	452.75	437.50	0	3,993	0.00%
2018/05/28	0	0.00	1	446.00	444.00	-1	3,960	-0.03%
2018/05/25	0	0.00	1	438.00	441.00	-1	3,981	-0.03%
2018/05/24	2	451.00	0	0.00	447.50	2	3,987	0.05%
2018/05/23	2	451.50	2	452.75	456.00	0	3,976	0.00%
2018/05/22	3	465.00	3	464.67	454.00	0	3,965	0.00%
2018/05/21	6	473.67	5	475.30	471.00	1	3,961	0.03%
2018/05/18	3	455.17	4	459.75	466.50	-1	3,934	-0.03%
2018/05/17	4	461.88	4	464.63	457.50	0	3,936	0.00%
2018/05/16	7	464.43	7	474.57	456.50	0	3,920	0.00%
2018/05/15	9	488.67	5	504.60	470.00	4	3,916	0.10%
2018/05/14	2	498.00	0	0.00	498.00	2	3,909	0.05%
2018/05/11	1	480.00	8	480.81	480.00	-7	3,878	-0.18%
2018/05/09	3	446.17	7	445.93	447.50	-4	3,757	-0.11%
2018/05/08	1	436.00	1	430.00	426.00	0	3,708	0.00%
2018/05/07	3	420.50	6	418.08	433.00	-3	3,691	-0.08%
2018/05/04	16	391.47	16	391.13	394.00	0	3,595	0.00%
2018/05/03	6	414.25	7	417.36	410.50	-1	3,518	-0.03%
2018/05/02	6	424.75	3	430.67	412.50	3	3,477	0.09%
2018/04/30	1	446.50	2	444.75	450.00	-1	3,402	-0.03%
2018/04/27	3	422.67	3	426.67	425.50	0	3,464	0.00%
2018/04/26	3	428.83	2	441.00	416.50	1	3,444	0.03%
2018/04/25	2	430.50	6	429.17	432.50	-4	3,379	-0.12%
2018/04/24	4	448.63	2	470.00	443.00	2	3,299	0.06%
2018/04/23	8	486.00	1	491.00	474.50	7	3,196	0.22%
2018/04/20	3	513.00	0	0.00	504.00	3	3,139	0.10%
2018/04/19	2	523.00	1	524.00	521.00	1	3,083	0.03%
2018/04/18	2	525.00	2	523.50	527.00	0	3,065	0.00%
2018/04/17	0	0.00	1	523.00	514.00	-1	3,026	-0.03%
2018/04/16	2	503.00	0	0.00	501.00	2	2,968	0.07%
2018/04/13	1	503.00	0	504.00	505.00	1	3,036	0.03%
2018/04/12	0	0.00	1	496.00	493.00	-1	3,008	-0.03%
2018/04/10	1	485.50	1	487.50	480.00	0	2,991	0.00%
2018/04/09	1	446.00	0	0.00	444.00	1	2,863	0.03%
2018/03/31	0	0.00	1	425.00	424.00	-1	2,718	-0.04%
2018/03/27	2	415.50	1	415.50	413.00	1	2,667	0.04%
2018/03/26	0	0.00	2	403.50	412.00	-2	2,657	-0.08%
2018/03/22	3	396.00	4	388.75	385.00	-1	2,479	-0.04%
2018/03/21	1	390.00	1	389.00	390.00	0	2,455	0.00%
2018/03/16	1	385.00	0	0.00	385.00	1	2,482	0.04%
2018/03/15	1	388.00	0	0.00	387.50	1	2,487	0.04%
2018/03/13	1	392.00	1	390.00	391.50	0	2,570	0.00%
2018/03/09	1	388.50	0	0.00	387.50	1	2,660	0.04%
2018/03/01	0	0.00	0.1	378.50	378.50	-0.1	2,798	0.00%
2018/02/26	0	0.00	1	374.50	385.00	-1	2,835	-0.04%
2018/02/22	1	371.50	1	373.50	373.50	0	2,825	0.00%
2018/02/12	1	359.00	1	360.00	358.50	0	2,838	0.00%
2018/02/08	0	359.50	0	0.00	359.50	0	2,831	0.00%
2018/01/31	1	377.50	0	0.00	377.50	1	3,050	0.03%
2018/01/30	0	0.00	1	378.00	375.50	-1	3,080	-0.03%
2018/01/29	1	371.50	0	0.00	368.00	1	3,149	0.03%
2018/01/26	0	0.00	0.1	372.00	373.50	-0.1	3,147	0.00%
2018/01/25	1	365.00	0	0.00	360.00	1	3,099	0.03%
2018/01/24	0	364.50	1	366.00	365.00	-1	3,088	-0.03%
2018/01/23	0	0.00	31	361.13	369.00	-31	3,092	-1.00%
2018/01/19	0	343.00	0	0.00	345.00	0	2,979	0.00%
2018/01/17	1	340.47	0	0.00	339.00	1	3,013	0.03%
2018/01/16	31	345.94	1	346.00	344.00	30	3,019	0.99%
2018/01/12	1	343.50	0	0.00	344.50	1	3,076	0.03%
2018/01/10	0	338.50	1	338.50	339.00	-1	3,227	-0.03%
2018/01/09	1	337.50	2.4	336.92	343.00	-1.4	3,220	-0.04%
2018/01/08	0	329.00	0	0.00	329.00	0	3,141	0.00%
2018/01/05	1	331.50	1	334.00	335.50	0	3,131	0.00%
2018/01/04	1	327.00	3	328.50	335.00	-2	3,124	-0.06%
2018/01/03	2	322.75	2	324.75	321.50	0	3,108	0.00%
2018/01/02	1	319.00	0	0.00	320.00	1	3,140	0.03%