群聯 (8299)-日盛-嘉義券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
688
漲跌
▲26
漲幅
+3.93%
成交量
3,305張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群聯 (8299)籌碼相關－日盛-嘉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

日盛-嘉義券商分點個股進出
日盛-嘉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
2023/04/06	0	0.00	1	401.00	398.00	-1	1,659	-0.06%
2023/03/31	1	392.50	3.4	399.76	392.00	-2.4	1,613	-0.15%
2023/03/30	0	0.00	1	385.00	381.50	-1	1,510	-0.07%
2023/03/28	0	369.50	0	0.00	368.50	0	1,441	0.00%
2023/03/24	0	0.00	0.3	376.96	378.00	-0.3	1,434	-0.02%
2023/03/22	1.1	359.95	2	358.75	360.50	-0.9	1,383	-0.07%
2023/03/15	0.2	350.00	0	0.00	343.00	0.2	1,408	0.01%
2023/03/10	0.3	350.00	0	0.00	351.00	0.3	1,424	0.02%
2023/03/09	1	365.00	0	0.00	362.50	1	1,424	0.07%
2023/03/03	1	367.00	0	0.00	362.50	1	1,411	0.07%
2023/03/02	1	362.00	2	364.25	365.50	-1	1,422	-0.07%
2023/03/01	0	0.00	1	354.50	354.50	-1	1,402	-0.07%
2023/02/24	2	352.00	2	352.25	351.00	0	1,403	0.00%
2023/02/23	0	0.00	1	355.00	361.50	-1	1,406	-0.07%
2023/02/22	1	362.00	0	0.00	355.50	1	1,479	0.07%
2023/02/21	2	369.75	0	0.00	370.00	2	1,502	0.13%
2023/02/15	1	360.00	1	362.00	361.50	0	1,628	0.00%
2023/02/13	0	0.00	1	351.00	351.50	-1	1,652	-0.06%
2023/02/09	2	366.75	1	367.00	360.50	1	1,688	0.06%
2023/02/08	0	0.00	2	371.00	370.50	-2	1,697	-0.12%
2023/02/06	0	0.00	1	364.50	364.00	-1	1,686	-0.06%
2023/02/02	1	370.50	0	0.00	369.00	1	1,682	0.06%
2023/01/30	1	365.50	0	0.00	365.00	1	1,680	0.06%
2023/01/13	0	0.00	1	350.50	348.50	-1	1,699	-0.06%
2023/01/12	2	364.00	2	355.00	355.00	0	1,700	0.00%
2023/01/10	1	350.00	2	352.00	354.00	-1	1,700	-0.06%
2023/01/09	4	347.00	3.2	349.06	349.00	0.8	1,706	0.05%
2023/01/06	0	0.00	0.5	350.00	351.00	-0.5	1,732	-0.03%
2023/01/05	2	334.50	2	336.50	335.50	0	1,724	0.00%
2022/12/27	0	0.00	1	308.00	315.50	-1	1,863	-0.05%
2022/12/23	2	304.00	1	306.00	305.00	1	1,906	0.05%
2022/12/22	1	307.50	2	308.75	307.50	-1	1,912	-0.05%
2022/12/21	1	306.00	0	0.00	305.00	1	1,916	0.05%
2022/12/20	2	312.00	3	311.83	307.50	-1	1,916	-0.05%
2022/12/15	0.1	314.50	0.3	313.00	313.50	-0.2	1,912	-0.01%
2022/12/12	1	310.50	1	311.50	319.00	0	1,898	0.00%
2022/12/09	0	0.00	1	314.50	313.00	-1	1,874	-0.05%
2022/12/08	1	305.00	1	306.00	307.50	0	1,866	0.00%
2022/12/07	0.5	306.00	0	0.00	303.00	0.5	1,862	0.03%
2022/12/06	2	316.00	1	309.50	307.00	1	1,833	0.05%
2022/12/02	1	335.50	1	337.00	335.00	0	1,765	0.00%
2022/12/01	1	335.00	1	337.50	337.00	0	1,767	0.00%
2022/11/30	1.1	326.18	0	0.00	326.50	1.1	1,752	0.06%
2022/11/21	1	338.50	2	338.00	329.50	-1	1,773	-0.06%
2022/11/17	1	337.50	0	0.00	336.50	1	1,672	0.06%
2022/11/15	0	0.00	0.1	327.50	325.50	-0.1	1,590	-0.01%
2022/11/08	0	0.00	0.1	305.00	305.00	-0.1	1,512	-0.01%
2022/11/03	0	0.00	1	295.00	294.00	-1	1,454	-0.07%
2022/11/02	1	303.00	0	0.00	301.50	1	1,438	0.07%
2022/10/14	0	0.00	2	306.50	306.50	-2	1,448	-0.14%
2022/10/13	1	304.00	0	0.00	298.00	1	1,443	0.07%
2022/10/12	0	0.00	0.2	294.25	311.00	-0.2	1,406	-0.01%
2022/10/11	0	0.00	11	289.73	289.50	-11	1,354	-0.81%
2022/10/07	1	289.50	1	292.50	286.00	0	1,342	0.00%
2022/10/05	2	289.25	1.1	285.45	288.00	0.9	1,371	0.07%
2022/10/03	0	0.00	0.2	267.50	280.00	-0.2	1,346	-0.01%
2022/09/29	20	255.00	20	256.53	253.50	0	1,361	0.00%
2022/09/28	1.1	255.83	0	0.00	251.00	1.1	1,373	0.08%
2022/09/26	0	0.00	1	260.50	256.00	-1	1,409	-0.07%
2022/09/23	1	270.50	0	0.00	268.00	1	1,433	0.07%
2022/09/22	0.1	270.00	3	270.00	270.00	-3	1,465	-0.20%
2022/09/21	1	279.00	0	0.00	275.50	1	1,461	0.07%
2022/09/08	0	0.00	0	299.50	301.00	0	1,667	0.00%
2022/09/02	0	0.00	0	302.50	302.00	0	1,762	0.00%
2022/08/31	0	0.00	0.2	308.50	312.50	-0.2	1,753	-0.01%
2022/08/29	0.2	307.50	0	0.00	307.50	0.2	1,764	0.01%
2022/08/23	0	0.00	0.5	305.00	304.50	-0.5	1,794	-0.03%
2022/08/19	0	0.00	1.1	313.10	314.00	-1.1	1,828	-0.06%
2022/08/17	0.1	310.00	0.1	309.00	310.50	0	1,901	0.00%
2022/08/16	0.1	309.00	0.1	309.10	307.50	0	1,898	0.00%
2022/08/15	0	0.00	0	314.00	312.00	0	1,878	0.00%
2022/08/12	0.3	308.33	0	0.00	309.00	0.3	1,864	0.02%
2022/08/05	0.1	294.00	0	0.00	294.00	0.1	1,922	0.01%
2022/08/04	0.1	287.00	0	0.00	287.00	0.1	1,941	0.01%
2022/08/03	0.1	285.50	10	286.00	283.00	-9.9	1,953	-0.51%
2022/08/02	5	281.00	0	0.00	284.00	5	1,961	0.25%
2022/08/01	5	282.02	0	0.00	286.00	5	1,978	0.25%
2022/07/22	1	307.50	0	0.00	304.50	1	1,959	0.05%
2022/07/20	1	303.50	1	301.00	299.00	0	2,016	0.00%
2022/07/19	1	300.50	0	0.00	300.50	1	2,026	0.05%
2022/07/18	0	301.50	0	0.00	301.00	0	2,029	0.00%
2022/07/13	3	272.50	0	0.00	274.00	3	1,987	0.15%
2022/07/05	1	256.00	0	0.00	257.50	1	2,042	0.05%
2022/07/04	1	260.00	1	259.50	258.00	0	2,055	0.00%
2022/06/28	0.5	284.98	5	284.00	279.50	-4.5	2,074	-0.22%
2022/06/27	1	303.00	1	304.50	301.00	0	2,115	0.00%
2022/06/24	0	297.00	10	293.50	294.00	-10	2,109	-0.47%
2022/06/23	1.1	303.66	1	303.50	297.00	0.1	2,097	0.00%
2022/06/22	0.1	303.93	1	307.50	299.50	-0.9	2,079	-0.05%
2022/06/21	2	320.74	1	316.50	321.00	1	2,045	0.05%
2022/06/20	0.1	321.99	0	0.00	316.00	0.1	2,050	0.01%
2022/06/17	23.3	327.73	21	329.74	328.00	2.3	2,031	0.11%
2022/06/16	2.1	345.80	0	0.00	345.50	2.1	1,994	0.11%
2022/06/15	17	361.41	22	354.36	351.50	-5	1,967	-0.25%
2022/06/14	8	362.19	0	0.00	363.50	8	1,977	0.40%
2022/06/13	2.3	370.96	1	370.00	369.50	1.3	1,971	0.06%
2022/06/10	2.7	381.67	1	381.00	381.50	1.7	2,008	0.08%
2022/06/07	0	0.00	1	384.00	383.50	-1	2,063	-0.05%
2022/06/06	1	390.50	1	391.00	390.50	0	2,072	0.00%
2022/06/01	1	401.00	0	0.00	400.00	1	2,199	0.05%
2022/05/30	0	0.00	20	385.38	393.00	-20	2,257	-0.89%
2022/05/26	41.1	374.46	20	368.00	368.00	21.1	2,256	0.94%
2022/05/25	0	377.00	0	0.00	376.00	0	2,256	0.00%
2022/05/24	0	0.00	6	385.00	379.00	-6	2,332	-0.26%
2022/05/13	0.1	379.00	0	0.00	378.50	0.1	2,857	0.00%
2022/05/12	1	370.00	0	0.00	370.00	1	2,919	0.03%
2022/05/11	5.1	375.52	1	375.50	375.50	4.1	3,044	0.13%
2022/05/10	10	370.00	10	375.90	383.00	0	3,197	0.00%
2022/05/09	0.1	380.50	0	0.00	378.50	0.1	3,233	0.00%
2022/04/29	0.1	390.00	0	0.00	387.50	0.1	3,242	0.00%
2022/04/27	18	376.67	17	385.06	385.50	1	3,252	0.03%
2022/04/25	4.1	390.90	0	0.00	385.50	4.1	3,214	0.13%
2022/04/21	4	416.00	0	0.00	410.00	4	3,207	0.12%
2022/04/19	0.2	418.37	0	0.00	415.00	0.2	3,214	0.00%
2022/04/14	4	421.75	0	0.00	424.00	4	3,346	0.12%
2022/04/13	0.1	429.00	0	0.00	430.50	0.1	3,375	0.00%
2022/04/12	1	425.50	2	425.75	426.50	-1	3,440	-0.03%
2022/04/11	2.1	421.24	0	0.00	420.50	2.1	3,511	0.06%
2022/04/08	2.1	445.60	0	0.00	444.50	2.1	3,541	0.06%
2022/04/07	6.4	462.80	0	0.00	455.50	6.4	3,592	0.18%
2022/03/31	10	481.50	8	483.75	475.50	2	3,726	0.05%
2022/03/30	0.1	489.00	12.1	488.00	495.00	-12	3,698	-0.33%
2022/03/29	0	0.00	0.1	475.50	480.00	-0.1	3,699	0.00%
2022/03/28	2.1	462.71	0	0.00	467.50	2.1	3,860	0.05%
2022/03/24	4.1	478.51	0	0.00	479.00	4.1	3,921	0.10%
2022/03/23	0	0.00	2	486.25	485.50	-2	3,944	-0.05%
2022/03/21	0	0.00	0	483.00	480.50	0	4,065	0.00%
2022/03/18	1	482.50	0	0.00	485.50	1	4,110	0.02%
2022/03/15	1.1	469.39	0	0.00	464.00	1.1	4,305	0.03%
2022/03/11	7.1	487.70	0	0.00	484.00	7.1	4,399	0.16%
2022/03/10	0	0.00	6	496.50	497.00	-6	4,454	-0.13%
2022/03/09	2	480.50	2	480.00	478.00	0	4,662	0.00%
2022/03/08	6.1	475.90	0	0.00	472.00	6.1	4,874	0.13%
2022/03/07	0	490.50	2	486.50	487.50	-2	4,858	-0.04%
2022/03/04	1	515.00	0	0.00	513.00	1	5,067	0.02%
2022/03/03	1	522.00	1	526.00	528.00	0	5,067	0.00%
2022/03/02	0.1	517.00	0	0.00	520.00	0.1	5,067	0.00%
2022/03/01	1	513.00	1	516.00	517.00	0	5,083	0.00%
2022/02/25	1	507.00	1	511.00	510.00	0	5,095	0.00%
2022/02/24	0.1	499.00	0	0.00	494.50	0.1	5,073	0.00%
2022/02/23	1	520.00	2	520.00	528.00	-1	5,045	-0.02%
2022/02/22	0.1	510.00	0	510.00	513.00	0	5,045	0.00%
2022/02/21	0.6	527.00	0.3	526.00	526.00	0.3	5,000	0.01%
2022/02/18	2	524.00	2.1	535.66	537.00	-0.1	4,946	0.00%
2022/02/17	0	0.00	1.6	518.95	519.00	-1.6	4,865	-0.03%
2022/02/16	0	0.00	1	517.92	516.00	-1	4,770	-0.02%
2022/02/15	0	0.00	0.2	493.50	496.00	-0.2	4,657	0.00%
2022/02/14	0.6	478.56	1	490.00	489.00	-0.4	4,622	-0.01%
2022/02/11	0.1	488.50	1.2	503.13	490.00	-1.1	4,611	-0.02%
2022/02/10	0	0.00	2.3	492.01	496.00	-2.3	4,517	-0.05%
2022/02/09	2.1	473.68	0.1	477.00	478.00	2	4,408	0.05%
2022/01/26	1	457.00	1	451.00	448.50	0	4,381	0.00%
2022/01/25	1	453.00	1	457.50	451.00	0	4,382	0.00%
2022/01/24	0.1	445.46	0	0.00	452.00	0.1	4,380	0.00%
2022/01/21	0.1	455.64	0	0.00	452.00	0.1	4,357	0.00%
2022/01/17	0	0.00	0	460.00	463.00	0	4,286	0.00%
2022/01/14	0.2	442.80	0.2	444.00	450.00	-0.1	4,268	0.00%
2022/01/13	0.2	458.88	0	0.00	452.00	0.2	4,265	0.01%
2022/01/12	0.2	451.78	1	450.01	452.50	-0.8	4,259	-0.02%
2022/01/11	2.3	453.25	0	455.75	447.00	2.2	4,253	0.05%
2022/01/10	0.2	458.08	1	455.56	459.00	-0.8	4,231	-0.02%
2022/01/07	0.3	459.72	0	0.00	455.50	0.3	4,194	0.01%
2022/01/06	0.3	472.51	0	0.00	467.00	0.3	4,144	0.01%
2022/01/05	2.2	479.40	0	480.50	476.00	2.2	4,112	0.05%
2022/01/04	1.3	488.37	0.2	486.07	488.50	1.1	4,057	0.03%
2022/01/03	0	495.50	0	0.00	493.00	0	3,973	0.00%
2021/12/30	0	0.00	0.1	515.43	512.00	-0.1	3,884	0.00%
2021/12/29	0	0.00	0	502.33	514.00	0	3,814	0.00%
2021/12/28	0	0.00	0.1	499.20	499.00	-0.1	3,775	0.00%
2021/12/27	0	0.00	0.4	501.95	499.50	-0.4	3,759	-0.01%
2021/12/24	0	0.00	0.8	487.87	487.50	-0.8	3,695	-0.02%
2021/12/23	4	492.50	4.1	488.16	489.50	-0.1	3,688	0.00%
2021/12/22	0	484.50	1	492.83	487.00	-1	3,655	-0.03%
2021/12/21	0	464.00	1	468.00	464.50	-1	3,484	-0.03%
2021/12/20	0.1	463.00	1	466.00	466.00	-0.9	3,441	-0.03%
2021/12/17	0.1	469.00	0	0.00	464.00	0.1	3,413	0.00%
2021/12/16	2.1	471.95	1	472.50	471.00	1.1	3,389	0.03%
2021/12/15	1.1	458.30	0	0.00	471.00	1.1	3,371	0.03%
2021/12/14	0.1	482.06	0	0.00	477.50	0.1	3,275	0.00%
2021/12/13	0	488.50	2	494.50	488.50	-2	3,247	-0.06%
2021/12/10	0	477.75	0	0.00	475.50	0	3,139	0.00%
2021/12/09	0.1	472.56	0	0.00	480.00	0.1	3,090	0.00%
2021/12/07	1	473.00	0	0.00	476.50	1	2,887	0.03%
2021/12/06	2.4	479.55	0	0.00	474.50	2.4	2,849	0.08%
2021/12/03	2.1	474.30	3	478.99	478.00	-0.9	2,781	-0.03%
2021/12/02	0	0.00	2.4	455.86	458.50	-2.4	2,560	-0.09%
2021/12/01	0	414.00	0	0.00	417.00	0	2,337	0.00%
2021/11/30	0	0.00	1	411.50	412.00	-1	2,301	-0.04%
2021/11/26	0	0.00	0	431.00	425.00	0	2,008	0.00%
2021/11/25	0.1	421.50	1	412.50	426.50	-1	1,970	-0.05%
2021/11/22	2	429.50	3	424.85	427.50	-1	1,933	-0.05%
2021/11/19	2	406.50	6	410.83	414.50	-4	1,870	-0.21%
2021/11/17	2	398.51	0	0.00	399.50	2	1,812	0.11%
2021/11/15	1	398.00	0	401.00	400.50	1	1,818	0.05%
2021/11/12	5	396.40	5	392.50	392.50	0	1,843	0.00%
2021/11/10	0	0.00	1	396.00	395.50	-1	1,871	-0.05%
2021/11/09	11	378.18	10	385.50	386.00	1	1,849	0.05%
2021/11/08	12	377.43	10	378.00	378.00	2	1,816	0.11%
2021/11/05	1.1	377.19	0	0.00	377.50	1.1	1,787	0.06%
2021/11/03	0	0.00	2	391.50	391.50	-2	1,886	-0.11%
2021/10/21	1	379.50	0	0.00	379.50	1	2,220	0.05%
2021/10/20	1	368.50	0	0.00	369.00	1	2,186	0.05%
2021/10/18	0	353.00	0	0.00	354.50	0	2,183	0.00%
2021/10/13	10	359.00	10	351.50	350.50	0	2,154	0.00%
2021/10/12	5	365.00	5	364.00	366.00	0	2,126	0.00%
2021/10/08	5	380.00	10	379.25	376.50	-5	2,113	-0.24%
2021/10/07	5	374.00	0	0.00	376.00	5	2,105	0.24%
2021/10/04	0	0.00	3	382.00	378.00	-3	2,179	-0.14%
2021/10/01	3	376.67	0	0.00	378.50	3	2,169	0.14%
2021/09/27	0	394.50	0	0.00	392.00	0	2,215	0.00%
2021/09/23	1	396.50	0	0.00	395.50	1	2,232	0.04%
2021/09/22	0.1	396.00	0	0.00	393.00	0.1	2,241	0.00%
2021/09/15	0.1	404.38	0	404.00	400.00	0.1	2,228	0.00%
2021/09/09	0.1	414.25	5	412.50	415.50	-4.9	2,319	-0.21%
2021/09/08	7.1	413.22	20	412.05	411.50	-12.9	2,335	-0.55%
2021/09/07	20	419.88	0	0.00	421.00	20	2,346	0.85%
2021/09/06	0	0.00	0.3	417.00	415.00	-0.3	2,363	-0.01%
2021/09/01	0	0.00	20	427.65	436.50	-20	2,392	-0.84%
2021/08/31	20	426.00	4	423.50	427.00	16	2,398	0.67%
2021/08/27	0	414.38	1	415.00	417.50	-1	2,421	-0.04%
2021/08/26	5	420.80	0	0.00	419.00	5	2,427	0.21%
2021/08/25	2	429.25	1	429.00	432.00	1	2,471	0.04%
2021/08/19	10	426.50	11	420.23	418.50	-1	2,637	-0.04%
2021/08/18	1	416.00	5	422.00	443.00	-4	2,639	-0.15%
2021/08/17	1	416.50	1	417.00	417.00	0	2,662	0.00%
2021/08/16	5	413.50	1	420.00	419.50	4	2,666	0.15%
2021/08/13	1	436.02	2.2	438.99	434.00	-1.2	2,654	-0.04%
2021/08/12	1	460.50	1	460.50	455.50	0	2,663	0.00%
2021/08/11	5.2	461.15	2	458.75	460.00	3.2	2,705	0.12%
2021/08/10	1	470.00	0	0.00	470.00	1	2,720	0.04%
2021/08/09	1	497.00	1	510.00	496.50	0	2,764	0.00%
2021/08/06	1	525.00	0	0.00	525.00	1	2,712	0.04%
2021/08/05	0	0.00	2.2	531.82	535.00	-2.2	2,729	-0.08%
2021/08/04	0	0.00	1	501.00	503.00	-1	2,734	-0.04%
2021/08/03	3	501.33	0	0.00	500.00	3	2,809	0.11%
2021/08/02	1	488.00	1	492.00	497.00	0	2,804	0.00%
2021/07/30	1	480.50	2	480.00	476.00	-1	2,773	-0.04%
2021/07/28	2	464.00	0.1	473.50	472.00	1.9	2,885	0.07%
2021/07/27	0.1	482.50	0	0.00	482.00	0.1	2,954	0.00%
2021/07/26	0	0.00	5	474.70	476.00	-5	2,984	-0.17%
2021/07/22	0	0.00	17	472.56	473.50	-17	3,131	-0.54%
2021/07/20	2	479.50	0	0.00	475.50	2	3,385	0.06%
2021/07/16	0	481.00	0	0.00	485.00	0	3,652	0.00%
2021/07/12	6	477.92	0	0.00	475.00	6	3,846	0.16%
2021/07/09	4	486.50	1	482.50	482.00	3	3,848	0.08%
2021/07/08	11	497.82	0	0.00	497.00	11	3,872	0.28%
2021/07/07	0	0.00	5	501.00	501.00	-5	3,880	-0.13%
2021/07/06	5.1	496.83	0	0.00	497.00	5.1	3,884	0.13%
2021/07/05	0	0.00	5	506.00	505.00	-5	3,906	-0.13%
2021/07/02	6	481.08	6	480.75	482.50	0	3,863	0.00%
2021/07/01	3	477.33	0	0.00	473.50	3	3,864	0.08%
2021/06/29	2	475.50	3	478.50	471.00	-1	3,865	-0.03%
2021/06/28	13	469.00	10	478.50	478.00	3	3,874	0.08%
2021/06/25	0	0.00	3	471.67	470.00	-3	3,892	-0.08%
2021/06/24	0	0.00	1	473.50	474.50	-1	3,967	-0.03%
2021/06/23	2	475.50	0	0.00	474.50	2	4,006	0.05%
2021/06/22	2	466.50	1	464.00	464.50	1	4,043	0.02%
2021/06/21	2	478.50	3	479.00	475.00	-1	4,006	-0.02%
2021/06/18	0	0.00	1	495.50	493.50	-1	3,987	-0.03%
2021/06/16	1	500.00	0	0.00	490.50	1	3,982	0.03%
2021/06/10	1	480.00	5	483.20	488.00	-4	4,017	-0.10%
2021/06/08	0	0.00	2	476.50	476.00	-2	4,160	-0.05%
2021/06/03	2	471.25	2	471.25	468.50	0	4,212	0.00%
2021/06/02	2	468.75	0	0.00	469.50	2	4,197	0.05%
2021/06/01	1	494.00	1	488.00	486.00	0	4,174	0.00%
2021/05/27	1	463.00	0	0.00	459.00	1	4,211	0.02%
2021/05/26	4	475.00	0	0.00	468.50	4	4,281	0.09%
2021/05/24	2	443.50	9	440.22	453.00	-7	4,479	-0.16%
2021/05/21	2	436.50	0	0.00	444.00	2	4,501	0.04%
2021/05/19	5	452.50	0	0.00	459.50	5	4,534	0.11%
2021/05/14	2	450.00	0	0.00	450.00	2	4,472	0.04%
2021/05/13	0	0.00	0.2	437.50	447.00	-0.2	4,437	0.00%
2021/05/12	1	443.50	0.1	462.00	450.50	0.9	4,400	0.02%
2021/05/11	4.1	502.43	6	494.08	492.50	-1.9	4,269	-0.04%
2021/05/10	0.1	549.20	0	0.00	547.00	0.1	4,201	0.00%
2021/05/07	6	544.33	1	546.00	547.00	5	4,195	0.12%
2021/05/06	1	530.00	2	530.00	530.00	-1	4,187	-0.02%
2021/05/05	1.1	566.10	0	0.00	533.00	1.1	4,160	0.03%
2021/04/28	1	593.00	0	0.00	584.00	1	4,209	0.02%
2021/04/27	1.1	591.71	4.1	593.68	595.00	-3.1	4,170	-0.07%
2021/04/26	3	573.67	0	0.00	576.00	3	4,084	0.07%
2021/04/23	2	554.00	6	547.00	561.00	-4	3,970	-0.10%
2021/04/22	1	529.00	1	538.00	510.00	0	3,871	0.00%
2021/04/21	1	515.00	4.1	515.32	533.00	-3.1	3,834	-0.08%
2021/04/20	0	0.00	9	496.50	497.50	-9	3,758	-0.24%
2021/04/19	2	495.00	0	0.00	491.50	2	3,960	0.05%
2021/04/16	5.1	489.52	0	0.00	494.50	5.1	4,125	0.12%
2021/04/15	0	0.00	11	478.73	489.00	-11	4,123	-0.27%
2021/04/14	4	466.13	2	466.75	473.50	2	4,097	0.05%
2021/04/13	2	490.00	5	493.00	487.00	-3	4,073	-0.07%
2021/04/09	4.1	481.23	0	0.00	484.00	4.1	4,066	0.10%
2021/04/08	1.1	491.10	1	497.00	492.00	0.1	4,015	0.00%
2021/04/07	2	495.50	0	0.00	497.00	2	4,000	0.05%
2021/04/06	1	490.50	3	490.50	491.00	-2	4,002	-0.05%
2021/04/01	1	488.00	0	0.00	487.50	1	3,999	0.03%
2021/03/31	0	0.00	1	489.50	488.50	-1	3,992	-0.03%
2021/03/30	2	493.75	1.1	492.05	493.50	0.9	3,969	0.02%
2021/03/29	1	496.00	3	499.50	495.50	-2	3,934	-0.05%
2021/03/26	2	484.00	10	475.00	484.50	-8	3,856	-0.21%
2021/03/25	0	0.00	4	474.00	475.50	-4	3,819	-0.10%
2021/03/23	10	466.50	10	465.00	465.00	0	3,834	0.00%
2021/03/22	3	461.00	0	0.00	463.50	3	3,833	0.08%
2021/03/18	2	470.00	0	0.00	469.50	2	3,855	0.05%
2021/03/17	1	476.00	1	475.50	472.00	0	3,842	0.00%
2021/03/15	5	470.00	0	0.00	469.50	5	3,857	0.13%
2021/03/12	4.1	477.05	2	483.00	475.50	2.1	3,839	0.05%
2021/03/11	1	459.50	0	0.00	468.00	1	3,736	0.03%
2021/03/10	0.1	444.50	0	0.00	443.00	0.1	3,743	0.00%
2021/03/09	10	449.00	10	439.00	439.00	0	3,795	0.00%
2021/03/05	10	448.50	10	447.50	448.00	0	3,864	0.00%
2021/03/04	11.1	453.37	10	460.45	460.00	1.1	3,846	0.03%
2021/03/02	1.4	461.72	1.5	456.53	441.50	0	3,736	0.00%
2021/02/26	0.2	466.67	0	0.00	459.50	0.2	3,670	0.00%
2021/02/24	10	433.60	10	442.00	433.00	0	3,333	0.00%
2021/02/19	0	0.00	2	423.00	424.00	-2	3,225	-0.06%
2021/02/04	0	0.00	1	388.00	387.50	-1	3,140	-0.03%
2021/02/01	0	0.00	1	381.50	384.00	-1	3,185	-0.03%
2021/01/29	0	0.00	2	385.00	379.00	-2	3,180	-0.06%
2021/01/27	1	394.50	0	0.00	398.50	1	3,150	0.03%
2021/01/26	1	403.00	0	0.00	393.50	1	3,142	0.03%
2021/01/22	2	416.25	10	419.00	414.00	-8	3,090	-0.26%
2021/01/21	5	396.60	2	390.00	399.50	3	2,978	0.10%
2021/01/20	0	0.00	0.3	382.67	378.50	-0.3	2,867	-0.01%
2021/01/19	0	0.00	1	386.00	386.00	-1	2,843	-0.04%
2021/01/18	1	389.50	1	379.00	381.50	0	2,839	0.00%
2021/01/15	0	0.00	2	396.75	387.00	-2	2,811	-0.07%
2021/01/14	1	396.00	7	397.50	398.00	-6	2,751	-0.22%
2021/01/13	7	386.50	30	386.67	389.00	-23	2,707	-0.85%
2021/01/12	13	387.04	1	388.00	381.50	12	2,682	0.45%
2021/01/11	0	0.00	2.4	369.98	377.00	-2.4	2,520	-0.09%
2021/01/08	0	0.00	10	338.30	343.00	-10	2,418	-0.41%
2021/01/06	0	0.00	15	331.53	328.00	-15	2,384	-0.63%
2021/01/05	0	0.00	1	340.50	337.00	-1	2,344	-0.04%
2021/01/04	1	335.00	2	338.00	338.00	-1	2,340	-0.04%
2020/12/31	0	0.00	1	332.00	332.50	-1	2,354	-0.04%
2020/12/30	0	0.00	5	331.00	331.00	-5	2,368	-0.21%
2020/12/29	0	0.00	15	334.67	330.00	-15	2,365	-0.63%
2020/12/25	0	0.00	10	333.00	331.50	-10	2,355	-0.42%
2020/12/24	10.1	329.52	0	333.00	330.00	10.1	2,351	0.43%
2020/12/23	0.1	331.00	5	327.00	329.50	-4.9	2,352	-0.21%
2020/12/18	0.1	332.50	1	333.00	328.50	-0.9	2,368	-0.04%
2020/12/17	1	334.00	40	337.75	333.00	-39	2,357	-1.65%
2020/12/16	0.1	330.50	0	0.00	330.50	0.1	2,292	0.00%
2020/12/15	3.1	329.28	10	334.50	325.00	-6.9	2,272	-0.30%
2020/12/14	0	0.00	1	341.00	340.00	-1	2,221	-0.05%
2020/12/10	1.2	339.17	3	337.67	340.00	-1.8	2,198	-0.08%
2020/12/09	10	345.00	0	347.00	346.00	10	2,168	0.46%
2020/12/08	10	351.00	10	351.50	351.50	0	2,130	0.00%
2020/12/07	0	0.00	20	350.50	352.50	-20	2,109	-0.95%
2020/12/04	11	359.05	63.2	358.02	357.50	-52.2	2,062	-2.53%
2020/12/03	11	356.86	10	353.00	351.50	1	2,003	0.05%
2020/12/02	31	350.39	0	0.00	350.50	31	1,936	1.60%
2020/11/27	20	321.75	0	0.00	324.50	20	1,777	1.13%
2020/11/25	15	323.00	0	0.00	318.50	15	1,779	0.84%
2020/11/24	70	324.66	13	324.00	323.50	57	1,764	3.23%
2020/11/20	20	319.80	1	320.00	320.00	19	1,754	1.08%
2020/11/16	15	325.00	1	324.50	326.00	14	1,769	0.79%
2020/11/13	1	325.50	1	328.00	321.00	0	1,766	0.00%
2020/11/12	1	318.50	0	0.00	319.50	1	1,705	0.06%
2020/11/11	0	0.00	1	320.00	320.00	-1	1,702	-0.06%
2020/11/10	11	317.73	1	317.00	318.00	10	1,716	0.58%
2020/11/05	0	0.00	0.4	305.00	304.50	-0.4	1,643	-0.03%
2020/11/04	0	0.00	2	300.50	303.00	-2	1,666	-0.12%
2020/11/03	2	302.00	0	0.00	302.00	2	1,660	0.12%
2020/11/02	2	299.00	3	299.83	299.00	-1	1,662	-0.06%
2020/10/29	39	293.96	23	294.67	296.00	16	1,693	0.94%
2020/10/28	1	296.00	6	294.83	294.00	-5	1,670	-0.30%
2020/10/26	3	299.00	3	303.00	297.00	0	1,685	0.00%
2020/10/23	0	0.00	1	298.50	298.50	-1	1,675	-0.06%
2020/10/22	0	0.00	1	295.50	296.00	-1	1,732	-0.06%
2020/10/21	2	293.25	31	294.47	293.50	-29	1,775	-1.63%
2020/10/20	2	294.75	6	293.83	295.00	-4	1,805	-0.22%
2020/10/19	9	290.67	34	292.01	294.00	-25	1,791	-1.40%
2020/10/16	12	283.92	21	286.98	287.50	-9	1,786	-0.50%
2020/10/15	5	273.50	10	272.00	274.00	-5	1,728	-0.29%
2020/10/14	11	269.91	10	269.00	269.00	1	1,722	0.06%
2020/10/08	0	0.00	20	271.13	275.50	-20	1,779	-1.12%
2020/10/06	30	264.00	0	0.00	263.50	30	1,784	1.68%
2020/10/05	10	262.00	0	0.00	262.00	10	1,873	0.53%
2020/09/30	0	0.00	20	264.00	264.50	-20	1,913	-1.05%
2020/09/21	10	280.00	0	0.00	281.00	10	2,240	0.45%
2020/08/27	2	277.25	1	276.00	276.00	1	2,774	0.04%
2020/08/25	2	274.75	0	0.00	274.50	2	2,814	0.07%
2020/08/21	0	0.00	3	269.67	271.50	-3	2,839	-0.11%
2020/08/20	1.1	267.56	0	0.00	266.50	1.1	2,837	0.04%
2020/08/19	2	283.00	1	280.00	278.50	1	2,810	0.04%
2020/08/18	3	288.67	2	287.50	286.00	1	2,802	0.04%
2020/08/17	40	287.75	1	288.50	288.00	39	2,844	1.37%
2020/08/14	1	286.50	1	286.50	285.50	0	2,870	0.00%
2020/08/12	1	280.50	1	281.50	285.00	0	2,886	0.00%
2020/08/11	2	286.75	0	0.00	285.00	2	2,945	0.07%
2020/08/10	20	290.00	1	287.50	287.50	19	2,996	0.63%
2020/08/07	0	0.00	1	295.00	293.00	-1	3,201	-0.03%
2020/08/06	1	297.50	1	301.00	296.50	0	3,215	0.00%
2020/08/05	4	300.25	0	0.00	298.00	4	3,219	0.12%
2020/08/04	1	287.50	1	289.00	289.00	0	3,215	0.00%
2020/07/31	0	0.00	2	295.50	294.50	-2	3,225	-0.06%
2020/07/30	1.4	298.26	0	0.00	297.50	1.4	3,218	0.04%
2020/07/27	0	0.00	2	314.00	313.00	-2	3,203	-0.06%
2020/07/24	0	0.00	2	316.50	317.00	-2	3,175	-0.06%
2020/07/22	0	323.00	1	323.00	322.50	-1	3,144	-0.03%
2020/07/21	2	317.00	0	0.00	316.00	2	3,100	0.06%
2020/07/17	1	312.50	0	0.00	311.00	1	3,129	0.03%
2020/07/16	0	0.00	1	314.50	312.00	-1	3,158	-0.03%
2020/07/15	0	0.00	140	312.64	310.00	-140	3,161	-4.43%	大賣/鉅額交易
2020/07/13	0.1	315.00	0	315.00	314.00	0.1	3,166	0.00%
2020/07/10	2	315.25	0	0.00	313.50	2	3,186	0.06%
2020/07/09	30	317.50	31	315.84	318.00	-1	3,128	-0.03%
2020/07/03	0	0.00	10	298.50	298.00	-10	3,107	-0.32%
2020/07/02	0	0.00	1.1	298.64	299.00	-1.1	3,167	-0.03%
2020/07/01	1	297.00	0	0.00	298.50	1	3,189	0.03%
2020/06/29	0	0.00	2	288.75	289.50	-2	3,170	-0.06%
2020/06/23	1	291.00	1	289.50	290.50	0	3,267	0.00%
2020/06/22	1	291.50	0	0.00	293.00	1	3,338	0.03%
2020/06/19	1	292.00	1	293.50	291.00	0	3,360	0.00%
2020/06/18	0	0.00	6	284.00	292.50	-6	3,357	-0.18%
2020/06/17	1.1	285.00	0	0.00	284.00	1.1	3,352	0.03%
2020/06/12	0	0.00	1	280.50	282.00	-1	3,556	-0.03%
2020/06/11	25	290.54	0	0.00	284.00	25	3,618	0.69%
2020/06/10	0	0.00	1	291.50	292.00	-1	3,622	-0.03%
2020/06/09	3	294.50	0	0.00	293.50	3	3,671	0.08%
2020/06/08	0	0.00	1.2	298.57	298.00	-1.2	3,723	-0.03%
2020/06/05	0	0.00	1	291.50	292.00	-1	3,683	-0.03%
2020/06/04	0	0.00	25	285.40	286.00	-25	3,709	-0.67%
2020/06/03	33	283.00	0	0.00	282.50	33	3,705	0.89%
2020/06/01	102	281.09	0	0.00	282.50	102	3,745	2.72%	大買/鉅額交易
2020/05/29	2	276.25	0	0.00	275.00	2	3,761	0.05%
2020/05/28	10	280.50	1	277.50	277.00	9	3,795	0.24%
2020/05/27	12	279.67	0	0.00	280.00	12	3,804	0.32%
2020/05/25	2	273.75	1	275.00	277.00	1	3,836	0.03%
2020/05/22	1	278.50	1	277.00	276.00	0	3,857	0.00%
2020/05/21	1	277.50	0	0.00	278.00	1	3,848	0.03%
2020/05/19	1	274.00	1	274.00	275.00	0	3,875	0.00%
2020/05/18	1	269.00	0	0.00	267.00	1	3,898	0.03%
2020/05/14	4.1	293.09	3	292.50	278.50	1.1	3,826	0.03%
2020/05/12	0	0.00	1	281.50	285.50	-1	3,609	-0.03%
2020/05/11	1	285.50	0	0.00	284.00	1	3,611	0.03%
2020/05/08	2	288.75	0	0.00	289.00	2	3,576	0.06%
2020/04/29	0	0.00	1	278.00	279.00	-1	3,592	-0.03%
2020/04/27	0	0.00	2	269.50	274.00	-2	3,636	-0.05%
2020/04/24	2	263.50	0	0.00	263.50	2	3,654	0.05%
2020/04/23	1	265.00	0	0.00	265.50	1	3,685	0.03%
2020/04/22	0.1	270.00	0	0.00	266.00	0.1	3,708	0.00%
2020/04/17	1	270.50	2	270.50	270.50	-1	3,648	-0.03%
2020/04/16	1	270.00	0	0.00	270.50	1	3,606	0.03%
2020/04/15	2	276.50	1	273.50	274.00	1	3,604	0.03%
2020/04/14	0	0.00	2	274.25	275.00	-2	3,656	-0.05%
2020/04/10	1	278.00	0	0.00	277.50	1	3,644	0.03%
2020/04/09	0	0.00	2	284.75	283.00	-2	3,625	-0.06%
2020/04/08	1	277.00	1	280.50	284.50	0	3,638	0.00%
2020/04/07	1	268.50	1	269.00	272.50	0	3,571	0.00%
2020/04/06	0	0.00	1	255.50	259.00	-1	3,515	-0.03%
2020/04/01	0	0.00	2	247.25	250.00	-2	3,503	-0.06%
2020/03/30	2	249.00	0	0.00	248.50	2	3,569	0.06%
2020/03/27	0	0.00	1	261.00	253.00	-1	3,612	-0.03%
2020/03/26	1	252.50	0	0.00	263.00	1	3,605	0.03%
2020/03/24	1	225.00	2	227.75	229.00	-1	3,517	-0.03%
2020/03/20	4	211.50	4	214.50	216.00	0	3,515	0.00%
2020/03/19	5	203.80	1	210.50	196.50	4	3,456	0.12%
2020/03/17	20	232.20	19	234.71	231.50	1	3,406	0.03%
2020/03/12	1	284.00	0	0.00	281.00	1	3,296	0.03%
2020/03/10	2	324.00	1	321.00	321.00	1	3,233	0.03%
2020/03/06	1	345.00	0	0.00	341.50	1	3,123	0.03%
2020/03/05	2	348.75	0	0.00	340.50	2	3,099	0.06%
2020/02/24	0	0.00	2	343.00	343.50	-2	2,840	-0.07%
2020/02/19	0	0.00	1	337.50	338.00	-1	2,765	-0.04%
2020/02/17	0	0.00	2	329.50	330.00	-2	2,717	-0.07%
2020/02/14	2	319.50	1	324.50	325.00	1	2,693	0.04%
2020/02/13	1	322.00	0	0.00	320.00	1	2,732	0.04%
2020/02/12	0	0.00	1	326.00	324.00	-1	2,774	-0.04%
2020/02/11	0	0.00	1	322.50	323.00	-1	2,773	-0.04%
2020/02/07	2	325.75	4	321.25	324.50	-2	2,805	-0.07%
2020/02/06	2	333.50	4	330.50	330.50	-2	2,811	-0.07%
2020/02/05	4	330.50	5	326.00	327.00	-1	2,798	-0.04%
2020/02/04	9	321.94	8	323.19	324.00	1	2,760	0.04%
2020/02/03	3	313.83	0	0.00	322.00	3	2,734	0.11%
2020/01/30	2	326.00	2	327.50	319.50	0	2,666	0.00%
2020/01/20	2	356.00	2	358.50	354.00	0	2,602	0.00%
2020/01/17	2	352.25	0	0.00	350.00	2	2,548	0.08%
2020/01/16	2	343.50	1	350.00	355.00	1	2,500	0.04%
2020/01/09	0	0.00	1	339.50	339.50	-1	2,404	-0.04%
2020/01/08	3	343.33	3	337.83	335.00	0	2,376	0.00%
2020/01/07	6	331.17	7	329.93	332.00	-1	2,277	-0.04%
2020/01/02	3	359.67	3	358.00	358.00	0	2,148	0.00%
2019/12/27	0	0.00	5	342.00	345.00	-5	2,039	-0.25%
2019/12/26	4	343.75	4	343.00	346.00	0	2,016	0.00%
2019/12/25	7	337.71	7	335.07	336.00	0	1,951	0.00%
2019/12/24	10	331.50	41	333.65	331.00	-31	1,913	-1.62%
2019/12/23	31	320.44	0	0.00	320.00	31	1,830	1.69%
2019/12/19	1	311.00	0	0.00	308.00	1	1,733	0.06%
2019/12/18	0	0.00	1	314.00	313.00	-1	1,703	-0.06%
2019/12/17	1	311.00	1	315.00	319.50	0	1,684	0.00%
2019/12/16	1	304.00	0	0.00	310.00	1	1,643	0.06%
2019/12/13	1	310.50	1	308.00	308.00	0	1,616	0.00%
2019/12/06	1	301.00	1	299.50	301.00	0	1,403	0.00%
2019/11/25	0	0.00	1	286.50	286.50	-1	1,367	-0.07%
2019/11/21	2	289.50	2	289.50	289.00	0	1,364	0.00%
2019/11/14	1	286.50	1	288.50	285.00	0	1,330	0.00%
2019/11/13	1	294.50	0	0.00	290.50	1	1,309	0.08%
2019/11/11	1	299.50	1	301.50	297.00	0	1,296	0.00%
2019/11/08	1	291.50	0	0.00	294.50	1	1,241	0.08%
2019/11/07	1	287.00	1	286.00	287.00	0	1,228	0.00%
2019/10/16	0	0.00	2	276.00	275.50	-2	1,659	-0.12%
2019/10/15	2	277.00	0	0.00	277.00	2	1,681	0.12%
2019/10/08	1	278.00	1	280.50	278.00	0	1,763	0.00%
2019/09/20	1	290.00	1	290.00	290.00	0	1,981	0.00%
2019/09/10	1	301.00	1	298.50	298.00	0	1,999	0.00%
2019/09/09	1	299.50	0	0.00	299.50	1	1,988	0.05%
2019/09/06	2	306.25	2	309.25	307.00	0	1,975	0.00%
2019/08/29	1	281.00	0	0.00	282.50	1	1,924	0.05%
2019/08/28	1	282.00	0	0.00	282.00	1	1,927	0.05%
2019/08/16	1	289.00	0	0.00	289.00	1	1,909	0.05%
2019/08/15	3	287.83	3	287.00	289.00	0	1,909	0.00%
2019/08/14	0	0.00	5	291.50	290.00	-5	1,909	-0.26%
2019/08/08	10	309.50	0	0.00	310.50	10	1,838	0.54%
2019/08/01	2	313.00	2	310.00	313.00	0	1,726	0.00%
2019/07/11	3	333.67	3	328.50	335.00	0	1,323	0.00%
2019/07/10	0	0.00	10	314.50	320.00	-10	1,274	-0.78%
2019/07/09	2	316.00	2	315.00	315.00	0	1,233	0.00%
2019/07/08	1.4	302.36	1	303.50	306.00	0.4	1,177	0.03%
2019/07/03	0	0.00	1	289.50	289.00	-1	1,147	-0.09%
2019/07/01	1	294.00	0	0.00	296.00	1	1,180	0.08%
2019/06/27	0	0.00	1	280.50	282.00	-1	1,230	-0.08%
2019/06/26	0	0.00	3	292.33	291.00	-3	1,233	-0.24%
2019/06/24	2	296.25	0	0.00	295.50	2	1,283	0.16%
2019/06/21	0	0.00	10	282.50	291.00	-10	1,327	-0.75%
2019/06/12	4	271.50	4	279.50	282.00	0	1,412	0.00%
2019/06/11	1	270.00	1	269.50	270.00	0	1,399	0.00%
2019/06/06	10	274.00	0	0.00	267.50	10	1,395	0.72%
2019/05/31	0	0.00	10	282.00	286.00	-10	1,410	-0.71%
2019/05/27	1	272.50	1	276.50	273.50	0	1,483	0.00%
2019/05/21	1	281.50	1	279.00	281.50	0	1,524	0.00%
2019/05/16	10	276.00	0	0.00	275.00	10	1,505	0.66%
2019/04/25	10	296.00	0	0.00	298.00	10	1,358	0.74%
2019/04/23	5	293.50	5	294.00	295.00	0	1,340	0.00%
2019/04/03	3	315.00	3	316.50	315.00	0	1,190	0.00%
2019/04/01	1	309.50	6	312.33	317.00	-5	1,137	-0.44%
2019/03/28	0	0.00	3	303.67	302.00	-3	1,052	-0.29%
2019/03/27	1	294.00	5	299.80	297.00	-4	1,017	-0.39%
2019/03/26	6	293.08	11	292.36	295.00	-5	984	-0.51%
2019/03/25	0	0.00	2	285.00	283.50	-2	925	-0.22%
2019/03/22	7	281.86	11	281.14	278.50	-4	904	-0.44%
2019/03/21	1	267.50	3	268.50	267.50	-2	876	-0.23%
2019/03/20	2	263.00	0	0.00	263.00	2	871	0.23%
2019/03/15	1	269.50	0	0.00	270.00	1	872	0.11%
2019/02/27	0	0.00	2	280.00	280.00	-2	893	-0.22%
2019/02/26	1	275.50	7	276.07	278.50	-6	873	-0.69%
2019/02/25	0	0.00	2	272.00	271.50	-2	849	-0.24%
2019/02/22	0	0.00	2	268.00	268.50	-2	838	-0.24%
2019/02/21	0	0.00	2	260.00	260.00	-2	800	-0.25%
2019/02/20	0	0.00	0	255.00	256.00	0	783	0.00%
2019/02/18	0	0.00	10	253.00	250.00	-10	776	-1.29%
2019/02/15	0	0.00	2.3	255.61	253.50	-2.3	794	-0.29%
2019/01/30	10	247.50	2	250.00	250.00	8	788	1.01%
2019/01/11	0	0.00	1	238.50	237.50	-1	872	-0.11%
2019/01/10	0	0.00	1	237.50	237.50	-1	869	-0.11%
2018/12/19	1	223.00	0	0.00	220.50	1	1,012	0.10%
2018/12/17	2	228.00	2	228.50	227.00	0	1,040	0.00%
2018/12/14	5	232.10	3	229.33	233.50	2	1,034	0.19%
2018/12/13	0	0.00	1	246.00	243.00	-1	1,017	-0.10%
2018/12/12	0	0.00	1	245.00	244.50	-1	1,030	-0.10%
2018/12/06	4	242.75	0	0.00	235.00	4	1,047	0.38%
2018/11/30	0	0.00	4	248.00	251.00	-4	1,060	-0.38%
2018/11/29	0	0.00	2.1	244.86	242.50	-2.1	1,035	-0.20%
2018/11/27	0	0.00	2	236.00	240.00	-2	1,013	-0.20%
2018/11/22	0	0.00	2	230.00	224.00	-2	998	-0.20%
2018/11/14	2	222.00	4.1	221.20	224.00	-2.1	1,013	-0.21%
2018/11/02	0	0.00	2	211.00	211.50	-2	1,071	-0.19%
2018/10/26	2	191.00	0	0.00	190.00	2	1,157	0.17%
2018/10/17	0	200.50	0	0.00	199.00	0	1,181	0.00%
2018/10/16	1	197.00	0	0.00	198.00	1	1,173	0.09%
2018/10/11	2	195.50	0	0.00	194.50	2	1,142	0.18%
2018/10/09	2	220.00	0	0.00	214.50	2	1,109	0.18%
2018/10/08	1	222.50	0	0.00	222.50	1	1,098	0.09%
2018/10/05	2	225.00	2	225.00	225.00	0	1,103	0.00%
2018/10/04	2	231.00	0	0.00	232.00	2	1,089	0.18%
2018/10/03	3	235.83	1	236.00	234.00	2	1,086	0.18%
2018/10/02	3	241.00	1	239.00	238.00	2	1,086	0.18%
2018/09/25	2	249.00	0	0.00	245.00	2	1,103	0.18%
2018/09/21	0	0.00	2	250.00	249.50	-2	1,086	-0.18%
2018/09/19	3	243.00	1	244.50	245.00	2	1,111	0.18%
2018/09/18	0	0.00	4	248.75	245.50	-4	1,130	-0.35%
2018/09/17	1	239.50	1	241.00	241.50	0	1,127	0.00%
2018/09/14	1	235.50	2	236.50	241.50	-1	1,135	-0.09%
2018/09/13	2	234.75	2	236.25	233.50	0	1,142	0.00%
2018/09/12	3	235.33	2	234.75	232.50	1	1,141	0.09%
2018/09/11	1	236.50	2	236.75	241.00	-1	1,137	-0.09%
2018/09/10	4	236.63	2	234.25	233.50	2	1,137	0.18%
2018/09/07	2	244.00	0	0.00	242.00	2	1,141	0.18%
2018/09/06	2	250.00	0	0.00	247.50	2	1,122	0.18%
2018/09/05	2	253.50	1	256.00	253.50	1	1,108	0.09%
2018/09/04	1	254.00	2	255.25	255.00	-1	1,120	-0.09%
2018/09/03	1	255.00	1	258.00	253.00	0	1,126	0.00%
2018/08/31	3	254.33	0	0.00	254.00	3	1,128	0.27%
2018/08/30	1	260.50	1	260.00	259.00	0	1,127	0.00%
2018/08/29	2	263.50	3	265.17	262.00	-1	1,134	-0.09%
2018/08/28	0	0.00	2	260.00	261.00	-2	1,126	-0.18%
2018/08/27	1	254.00	2	255.00	255.00	-1	1,114	-0.09%
2018/08/24	6	253.17	3	253.50	252.50	3	1,116	0.27%
2018/08/23	1	253.00	1	254.50	258.50	0	1,118	0.00%
2018/08/21	2	255.00	0	0.00	255.00	2	1,119	0.18%
2018/08/20	1	260.00	1	261.50	258.50	0	1,111	0.00%
2018/08/17	2	260.00	0	0.00	258.50	2	1,114	0.18%
2018/08/15	1	267.50	1	269.00	268.00	0	1,130	0.00%
2018/08/14	4	265.25	7	266.50	264.00	-3	1,117	-0.27%
2018/08/13	6	260.33	2	259.25	254.50	4	1,102	0.36%
2018/08/10	0	0.00	1	265.50	267.00	-1	1,094	-0.09%
2018/08/09	2	262.00	2	262.75	262.50	0	1,100	0.00%
2018/08/07	1	268.50	0	0.00	266.50	1	1,127	0.09%
2018/08/06	3	268.00	1	269.00	269.00	2	1,145	0.17%
2018/08/03	1	265.00	2	265.00	269.50	-1	1,147	-0.09%
2018/08/02	6	264.17	10	266.20	260.00	-4	1,120	-0.36%
2018/08/01	2	253.50	2	254.50	254.00	0	1,058	0.00%
2018/07/31	4	251.00	5	251.50	254.00	-1	1,056	-0.09%
2018/07/30	1	247.50	0	0.00	247.00	1	1,055	0.09%
2018/07/27	1	252.00	0	0.00	253.00	1	1,061	0.09%
2018/07/26	0	0.00	1	251.50	251.50	-1	1,086	-0.09%
2018/07/25	3	248.00	0	0.00	247.50	3	1,086	0.28%
2018/07/24	0	0.00	5	249.40	255.50	-5	1,065	-0.47%
2018/07/23	1	239.50	0	0.00	240.00	1	1,035	0.10%
2018/07/17	1	237.00	3	241.50	240.00	-2	1,083	-0.18%
2018/07/16	2	236.00	4	238.25	238.50	-2	1,109	-0.18%
2018/07/13	1	229.50	5	232.80	234.50	-4	1,112	-0.36%
2018/07/12	3	225.83	2	226.75	228.50	1	1,123	0.09%
2018/07/11	2	226.25	2	227.25	225.50	0	1,138	0.00%
2018/07/10	2	228.50	4	230.25	230.50	-2	1,144	-0.17%
2018/07/06	6	223.83	4	225.75	225.00	2	1,173	0.17%
2018/07/05	0.1	227.00	0	0.00	226.00	0.1	1,177	0.01%
2018/07/04	2	231.25	2	233.00	231.00	0	1,191	0.00%
2018/07/03	6	234.00	0	0.00	228.00	6	1,213	0.49%
2018/06/28	4	242.50	2	243.75	238.50	2	1,188	0.17%
2018/06/26	1	262.50	1	264.50	263.00	0	1,141	0.00%
2018/06/25	2	260.00	1	260.50	260.50	1	1,139	0.09%
2018/06/22	1	263.00	1	265.00	262.50	0	1,161	0.00%
2018/06/21	4	268.13	2	268.25	266.00	2	1,193	0.17%
2018/06/20	5	263.70	7	267.64	270.00	-2	1,216	-0.16%
2018/06/19	2	268.00	1	267.00	265.00	1	1,235	0.08%
2018/06/15	4	265.75	4	271.38	272.00	0	1,236	0.00%
2018/06/14	2	270.00	0	0.00	268.50	2	1,240	0.16%
2018/06/12	6	273.83	0	0.00	273.00	6	1,257	0.48%
2018/06/11	2	276.50	0	0.00	276.50	2	1,248	0.16%
2018/06/08	1	281.00	0	0.00	278.00	1	1,253	0.08%
2018/06/07	0	0.00	1	283.50	282.00	-1	1,277	-0.08%
2018/06/06	0	0.00	2	283.00	283.00	-2	1,285	-0.16%
2018/06/05	2	277.00	0	0.00	276.00	2	1,282	0.16%
2018/06/04	4	280.50	3	282.00	280.00	1	1,286	0.08%
2018/05/30	4	276.00	0	0.00	276.50	4	1,292	0.31%
2018/05/25	1	284.00	0	0.00	283.50	1	1,301	0.08%
2018/05/24	1	285.50	1	287.00	286.50	0	1,293	0.00%
2018/05/23	1	280.00	1	281.50	279.00	0	1,273	0.00%
2018/05/21	2	286.75	1	287.00	284.00	1	1,262	0.08%
2018/05/18	2	281.00	3	282.67	283.00	-1	1,261	-0.08%
2018/05/17	4	284.75	4	286.13	282.50	0	1,262	0.00%
2018/05/16	2	283.25	2	284.25	282.00	0	1,253	0.00%
2018/05/15	2	283.25	5	283.90	280.50	-3	1,264	-0.24%
2018/05/14	1	272.00	5	273.70	277.00	-4	1,275	-0.31%
2018/05/11	1	269.50	3	268.67	269.00	-2	1,263	-0.16%
2018/05/10	3	266.67	3	266.00	265.00	0	1,251	0.00%
2018/05/09	1	264.00	1	266.00	262.50	0	1,243	0.00%
2018/05/08	6	265.50	0	0.00	264.50	6	1,253	0.48%
2018/05/07	1	261.50	2	264.75	269.00	-1	1,254	-0.08%
2018/05/04	5	260.70	6	261.75	260.00	-1	1,247	-0.08%
2018/05/03	11.2	263.01	8	262.94	261.00	3.2	1,267	0.25%
2018/04/30	1	269.00	0	0.00	269.50	1	1,280	0.08%
2018/04/27	1	270.50	7	270.14	270.00	-6	1,306	-0.46%
2018/04/26	2	268.50	0	0.00	267.50	2	1,299	0.15%
2018/04/24	2	276.00	0	0.00	270.00	2	1,286	0.16%
2018/04/20	5	286.20	3	288.33	283.50	2	1,267	0.16%
2018/04/19	2	282.50	3	283.67	282.00	-1	1,237	-0.08%
2018/04/18	3	284.83	2	286.50	281.00	1	1,242	0.08%
2018/04/17	5.1	286.67	2	290.25	283.00	3.1	1,236	0.25%
2018/04/16	1	290.50	1	291.50	290.50	0	1,241	0.00%
2018/04/13	4	289.88	2	289.75	290.00	2	1,268	0.16%
2018/04/12	1	292.00	1	293.00	292.00	0	1,318	0.00%
2018/04/11	1	297.00	1	298.00	296.00	0	1,304	0.00%
2018/04/10	5	295.30	3	297.17	294.00	2	1,296	0.15%
2018/04/09	2	300.00	1	300.00	298.00	1	1,287	0.08%
2018/04/03	2	304.00	1	304.00	304.00	1	1,260	0.08%
2018/04/02	1	310.00	1	311.50	310.00	0	1,254	0.00%
2018/03/31	1	309.50	1	311.00	308.50	0	1,251	0.00%
2018/03/30	0	0.00	2	311.00	310.00	-2	1,254	-0.16%
2018/03/28	5	308.10	3	309.83	306.00	2	1,246	0.16%
2018/03/27	3	312.67	2	314.50	311.00	1	1,235	0.08%
2018/03/26	1	301.00	5	305.40	313.50	-4	1,206	-0.33%
2018/03/23	0	0.00	2.3	302.13	302.00	-2.3	1,182	-0.19%
2018/03/22	5.1	297.81	2	297.50	295.00	3.1	1,154	0.27%
2018/03/21	3	300.83	1	301.00	301.00	2	1,129	0.18%
2018/03/20	3	301.00	0	0.00	300.50	3	1,134	0.26%
2018/03/19	0	0.00	2	310.00	307.50	-2	1,129	-0.18%
2018/03/16	0	0.00	2	304.00	304.00	-2	1,120	-0.18%
2018/03/13	0	0.00	2	305.00	304.00	-2	1,137	-0.18%
2018/03/12	0	0.00	3	299.83	298.00	-3	1,115	-0.27%
2018/03/09	2	291.50	0	0.00	294.00	2	1,109	0.18%
2018/03/08	0	0.00	2	296.00	293.00	-2	1,113	-0.18%
2018/03/07	0	0.00	3	291.17	289.00	-3	1,123	-0.27%
2018/03/06	0	0.00	2	287.00	284.00	-2	1,130	-0.18%
2018/03/05	4	283.50	0	0.00	282.00	4	1,158	0.35%
2018/03/02	2	288.00	0	0.00	288.00	2	1,180	0.17%
2018/03/01	0	0.00	2	291.00	291.00	-2	1,219	-0.16%
2018/02/27	4	288.00	0	0.00	286.00	4	1,262	0.32%
2018/02/26	3	292.67	0	0.00	292.50	3	1,257	0.24%
2018/02/23	2	292.00	0	0.00	291.00	2	1,266	0.16%
2018/02/07	0	0.00	1	289.00	288.00	-1	1,333	-0.07%
2018/02/06	0	0.00	1	275.50	274.50	-1	1,323	-0.08%
2018/01/25	0	0.00	1	311.00	310.00	-1	1,343	-0.07%
2018/01/24	1	315.00	0	0.00	314.50	1	1,355	0.07%
2018/01/10	0.1	315.50	0	0.00	315.50	0.1	1,349	0.01%
2018/01/09	0	0.00	1	320.00	318.50	-1	1,331	-0.08%
2018/01/08	0.2	320.50	0	0.00	320.00	0.2	1,305	0.02%