群聯 (8299)-統一-彰化券商分點個股進出

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
448.0
漲跌
▼4.5
漲幅
-0.99%
成交量
933張
產業
上櫃半導體類股
1078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

群聯 (8299)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/11	2	449.00	0	0.00	448.00	2	1,740	0.11%
2024/12/04	2.2	456.53	0	0.00	452.00	2.2	1,718	0.13%
2024/12/03	3	474.33	0	0.00	465.50	3	1,718	0.17%
2024/12/02	0	0.00	1	472.50	468.00	-1	1,694	-0.06%
2024/11/29	0	0.00	2.6	462.50	461.50	-2.6	1,666	-0.16%
2024/11/28	0	0.00	1	449.50	449.50	-1	1,655	-0.06%
2024/11/27	0.4	455.50	0	0.00	454.50	0.4	1,644	0.02%
2024/11/25	1	466.00	1	467.00	460.50	0	1,645	0.00%
2024/11/22	0	0.00	6	469.75	471.00	-6	1,623	-0.37%
2024/11/21	1.6	452.44	3.1	454.66	464.00	-1.5	1,595	-0.09%
2024/11/20	1.3	439.88	0.4	442.50	446.50	0.9	1,568	0.05%
2024/11/19	0	0.00	1	428.50	435.50	-1	1,591	-0.06%
2024/11/18	1.3	429.69	3	429.67	432.00	-1.7	1,557	-0.11%
2024/11/15	1.2	418.00	1	418.00	418.00	0.2	1,549	0.01%
2024/11/14	1.2	407.83	2	410.00	404.00	-0.8	1,590	-0.05%
2024/11/13	3.3	418.79	0	0.00	415.50	3.3	1,640	0.20%
2024/11/12	0.1	430.50	1	430.00	419.00	-0.9	1,624	-0.06%
2024/11/11	2.1	433.57	9	435.94	438.50	-6.9	1,590	-0.43%
2024/11/08	6	470.67	0	0.00	466.00	6	1,554	0.39%
2024/11/06	1.1	465.82	1	473.00	473.50	0.1	1,552	0.01%
2024/11/05	5.2	465.52	0	0.00	462.00	5.2	1,571	0.33%
2024/11/04	0.1	468.00	0.1	470.00	466.50	0	1,616	0.00%
2024/11/01	0.1	464.50	0	0.00	474.00	0.1	1,668	0.01%
2024/10/29	0.1	473.00	1	468.00	468.00	-0.9	1,715	-0.05%
2024/10/25	0	0.00	1	488.00	487.00	-1	1,751	-0.06%
2024/10/24	1.6	494.22	0	0.00	483.00	1.6	1,796	0.09%
2024/10/23	1.2	505.33	1.1	501.37	502.00	0.1	1,803	0.01%
2024/10/22	0.4	488.00	0.8	486.50	487.00	-0.4	1,797	-0.02%
2024/10/18	1.4	478.48	0	0.00	474.00	1.4	1,857	0.07%
2024/10/17	0.1	482.00	0	0.00	481.00	0.1	1,872	0.01%
2024/10/15	3	481.00	1	484.00	479.50	2	1,937	0.10%
2024/10/14	1	478.00	1	472.50	473.00	0	1,934	0.00%
2024/10/11	0	0.00	1	483.50	482.00	-1	1,945	-0.05%
2024/10/09	2.1	491.76	0	0.00	491.50	2.1	1,944	0.11%
2024/10/08	1	484.50	0	0.00	489.00	1	1,934	0.05%
2024/10/07	1	480.50	0	0.00	489.00	1	1,960	0.05%
2024/10/04	0.1	486.16	0	0.00	477.50	0.1	1,981	0.01%
2024/09/30	0.1	497.00	0	0.00	494.00	0.1	2,014	0.00%
2024/09/27	1	518.00	0	0.00	507.00	1	2,025	0.05%
2024/09/26	0	0.00	1	520.00	513.00	-1	2,025	-0.05%
2024/09/25	1	500.00	0	0.00	503.00	1	2,008	0.05%
2024/09/23	1	493.00	0	0.00	496.00	1	2,035	0.05%
2024/09/19	0.2	482.00	0.2	480.00	487.00	0	2,037	0.00%
2024/09/18	0.3	485.93	0	0.00	478.50	0.3	2,046	0.01%
2024/09/16	0.5	492.60	0	0.00	487.00	0.5	2,061	0.02%
2024/09/13	1.1	500.00	0	0.00	497.00	1.1	2,061	0.05%
2024/09/12	0	0.00	1	508.00	509.00	-1	2,095	-0.05%
2024/09/11	0.1	487.00	0	0.00	484.50	0.1	2,100	0.00%
2024/09/10	0.1	497.50	0	498.50	484.50	0.1	2,124	0.00%
2024/09/09	0	496.00	0	0.00	494.50	0	2,139	0.00%
2024/09/06	0.2	496.00	0	0.00	495.50	0.2	2,210	0.01%
2024/09/05	0.1	497.00	1	489.00	490.00	-0.9	2,241	-0.04%
2024/09/04	1	488.00	0	0.00	487.00	1	2,264	0.04%
2024/09/03	0.1	524.00	0	0.00	516.00	0.1	2,253	0.00%
2024/09/02	0.1	525.00	1	523.00	521.00	-0.9	2,274	-0.04%
2024/08/30	0	0.00	1	533.00	532.00	-1	2,300	-0.04%
2024/08/29	1.1	540.18	0	0.00	540.00	1.1	2,363	0.05%
2024/08/28	1	544.00	0	0.00	542.00	1	2,392	0.04%
2024/08/27	0.1	537.00	0	0.00	536.00	0.1	2,408	0.00%
2024/08/26	0	0.00	0.1	542.00	530.00	-0.1	2,429	0.00%
2024/08/22	1	534.00	0	0.00	532.00	1	2,525	0.04%
2024/08/20	2	563.00	0	0.00	555.00	2	2,497	0.08%
2024/08/19	0.1	560.00	0	0.00	560.00	0.1	2,511	0.00%
2024/08/16	0	0.00	3	543.79	560.00	-3	2,528	-0.12%
2024/08/15	6.1	515.28	5.3	514.06	513.00	0.8	2,515	0.03%
2024/08/13	0	0.00	0	502.00	499.00	0	2,497	0.00%
2024/08/12	0	494.75	0.1	496.71	490.50	-0.1	2,555	0.00%
2024/08/09	0.2	485.00	0	0.00	482.00	0.2	2,651	0.01%
2024/08/08	0	0.00	1	469.00	469.00	-1	2,984	-0.03%
2024/08/07	0	459.00	0	0.00	474.00	0	2,996	0.00%
2024/08/06	1.2	453.29	0	0.00	453.00	1.2	2,993	0.04%
2024/08/05	0.1	443.86	0.1	445.00	443.50	0	2,997	0.00%
2024/08/02	2	492.29	0	0.00	492.50	2	2,957	0.07%
2024/07/31	0.1	513.00	0	0.00	513.00	0.1	2,949	0.00%
2024/07/30	1	509.58	0	0.00	514.00	1	2,949	0.03%
2024/07/29	0.3	518.20	0.1	520.00	516.00	0.3	2,934	0.01%
2024/07/26	0	536.00	0.1	529.00	532.00	-0.1	2,915	0.00%
2024/07/23	0.2	560.25	0	0.00	559.00	0.2	2,896	0.01%
2024/07/22	0.8	558.87	0.3	553.90	555.00	0.5	2,904	0.02%
2024/07/19	1.1	576.52	1.2	583.48	576.00	-0.2	2,890	-0.01%
2024/07/18	0.1	596.86	0	0.00	595.00	0.1	2,903	0.00%
2024/07/17	0.1	612.57	0.2	622.11	603.00	-0.1	2,914	0.00%
2024/07/16	0.2	604.00	0.6	613.50	617.00	-0.4	2,944	-0.01%
2024/07/15	2.2	595.21	0.3	596.00	599.00	2	2,985	0.07%
2024/07/12	0.1	602.00	0	0.00	595.00	0.1	3,001	0.00%
2024/07/11	1	615.02	0	0.00	610.00	1	3,024	0.03%
2024/07/10	0	613.67	0	0.00	611.00	0	3,063	0.00%
2024/07/09	0.1	607.92	0	0.00	611.00	0.1	3,083	0.00%
2024/07/08	0	618.50	0	0.00	613.00	0	3,137	0.00%
2024/07/05	0.1	616.00	1.1	622.10	618.00	-1	3,167	-0.03%
2024/07/04	0.1	627.00	0.5	627.51	628.00	-0.4	3,179	-0.01%
2024/07/03	0.4	621.00	0.5	618.00	621.00	-0.1	3,185	0.00%
2024/07/02	0.1	608.00	0.1	609.00	608.00	0.1	3,188	0.00%
2024/07/01	1	618.00	0	0.00	610.00	1	3,198	0.03%
2024/06/28	0	0.00	1.2	611.67	617.00	-1.2	3,219	-0.04%
2024/06/27	0.1	598.00	0	0.00	594.00	0.1	3,197	0.00%
2024/06/26	0.1	600.25	1	601.18	602.00	-0.9	3,224	-0.03%
2024/06/25	1.2	605.04	1	600.00	599.00	0.2	3,273	0.01%
2024/06/24	0	612.00	1	613.00	611.00	-1	3,278	-0.03%
2024/06/21	0	610.00	0	0.00	610.00	0	3,325	0.00%
2024/06/20	2.1	619.11	1	624.00	624.00	1.1	3,346	0.03%
2024/06/19	1.3	627.94	6	618.83	614.00	-4.7	3,466	-0.13%
2024/06/18	1.1	637.75	1	634.00	633.00	0.1	3,515	0.00%
2024/06/17	1.1	625.58	1.2	634.31	633.00	-0.1	3,524	0.00%
2024/06/14	0.2	628.85	1.4	626.80	630.00	-1.2	3,526	-0.03%
2024/06/13	0.2	623.00	0.2	631.00	625.00	0	3,530	0.00%
2024/06/12	1	612.00	1.3	604.00	614.00	-0.3	3,471	-0.01%
2024/06/11	0	0.00	1	605.00	605.00	-1	3,480	-0.03%
2024/06/07	1	589.00	0	0.00	593.00	1	3,528	0.03%
2024/06/06	0.4	588.00	0	0.00	582.00	0.4	3,549	0.01%
2024/06/05	0.3	585.09	0	0.00	583.00	0.3	3,579	0.01%
2024/06/04	1.4	598.28	0	0.00	588.00	1.4	3,586	0.04%
2024/06/03	0.1	597.27	0	0.00	609.00	0.1	3,561	0.00%
2024/05/31	0.3	599.70	1	598.00	595.00	-0.7	3,545	-0.02%
2024/05/30	3.2	604.43	3.1	607.66	601.00	0.2	3,548	0.01%
2024/05/29	1.1	617.10	1.1	617.88	611.00	0.1	3,541	0.00%
2024/05/28	1.4	599.53	3.1	620.28	622.00	-1.7	3,521	-0.05%
2024/05/27	0.2	589.03	0.5	590.58	592.00	-0.3	3,460	-0.01%
2024/05/24	0.2	572.66	1	567.00	574.00	-0.8	3,506	-0.02%
2024/05/23	0.3	576.11	0	0.00	569.00	0.3	3,552	0.01%
2024/05/22	3	580.50	0	0.00	577.00	3	3,583	0.08%
2024/05/21	1.1	592.42	0.4	591.00	584.00	0.8	3,630	0.02%
2024/05/20	1.3	580.01	0	0.00	584.00	1.3	3,628	0.04%
2024/05/17	2.6	586.27	1	581.00	581.00	1.6	3,608	0.04%
2024/05/16	2.1	602.21	0.1	599.60	589.00	2	3,581	0.06%
2024/05/15	0.1	590.59	0.2	596.06	588.00	0	3,521	0.00%
2024/05/14	8.9	576.18	3	581.00	585.00	5.9	3,451	0.17%
2024/05/13	1.4	624.07	0	0.00	624.00	1.4	3,107	0.05%
2024/05/10	0.3	689.53	0	0.00	693.00	0.3	3,089	0.01%
2024/05/09	0.5	700.34	0	0.00	688.00	0.5	3,079	0.02%
2024/05/08	0.1	717.00	0	0.00	724.00	0.1	3,049	0.00%
2024/05/07	0.1	721.00	0	0.00	720.00	0.1	3,046	0.00%
2024/05/03	0.2	717.50	0	0.00	710.00	0.2	3,031	0.01%
2024/05/02	0.1	706.00	0	0.00	701.00	0.1	3,018	0.00%
2024/04/30	0.1	699.00	0	0.00	703.00	0.1	3,023	0.00%
2024/04/29	0.1	710.00	0	0.00	713.00	0.1	3,024	0.00%
2024/04/26	0.1	702.00	0	0.00	710.00	0.1	3,068	0.00%
2024/04/25	0.1	679.00	0.1	689.00	696.00	0	3,049	0.00%
2024/04/24	1	679.00	0.3	684.69	688.00	0.7	3,036	0.02%
2024/04/23	0.3	665.00	0	0.00	662.00	0.3	3,007	0.01%
2024/04/22	0.1	678.00	0	0.00	662.00	0.1	3,011	0.00%
2024/04/19	0.4	731.96	0	0.00	710.00	0.4	3,000	0.01%
2024/04/18	0	0.00	0.1	756.00	756.00	-0.1	2,948	0.00%
2024/04/17	0	0.00	0.1	749.00	750.00	-0.1	2,955	0.00%
2024/04/16	0.1	716.00	0	0.00	715.00	0.1	2,909	0.00%
2024/04/15	0.1	740.00	0	0.00	741.00	0.1	2,861	0.00%
2024/04/12	0	0.00	0	755.00	748.00	0	2,846	0.00%
2024/04/10	0	0.00	1.1	739.27	739.00	-1.1	2,737	-0.04%
2024/04/09	1	718.00	1	718.00	725.00	0	2,737	0.00%
2024/04/03	0	0.00	1	710.00	713.00	-1	2,708	-0.04%
2024/04/02	0.1	702.00	0	0.00	709.00	0.1	2,699	0.00%
2024/03/29	0	0.00	0	702.00	708.00	0	2,671	0.00%
2024/03/28	0	0.00	1	700.00	690.00	-1	2,631	-0.04%
2024/03/26	0	0.00	1	690.00	663.00	-1	2,580	-0.04%
2024/03/25	1	683.00	0.1	681.00	680.00	0.9	2,519	0.04%
2024/03/21	0	0.00	0.5	661.00	661.00	-0.5	2,354	-0.02%
2024/03/13	0.1	594.00	0	0.00	590.00	0.1	2,356	0.00%
2024/03/12	0.1	615.00	0	0.00	615.00	0.1	2,308	0.00%
2024/03/08	1	592.00	0	0.00	598.00	1	2,282	0.04%
2024/03/07	1.1	627.55	1	614.00	611.00	0.1	2,261	0.00%
2024/03/06	2	624.50	2	627.50	629.00	0	2,255	0.00%
2024/03/05	0.1	616.00	0	0.00	619.00	0.1	2,300	0.00%
2024/03/04	0.1	627.00	0	0.00	626.00	0.1	2,289	0.00%
2024/02/22	0	0.00	1.1	597.96	609.00	-1.1	2,101	-0.05%
2024/02/21	0	0.00	2.1	567.76	573.00	-2.1	2,008	-0.10%
2024/02/19	1	554.00	1.1	555.95	556.00	-0.1	1,981	0.00%
2024/02/05	0.1	532.00	0	0.00	537.00	0.1	1,967	0.01%
2024/02/02	1	540.00	0	0.00	539.00	1	1,995	0.05%
2024/02/01	0	528.00	1.2	534.17	538.00	-1.2	2,062	-0.06%
2024/01/29	1	524.00	0	0.00	526.00	1	2,208	0.05%
2024/01/25	0	0.00	3	541.33	539.00	-3	2,238	-0.13%
2024/01/23	0	0.00	0.1	540.00	540.00	-0.1	2,265	0.00%
2024/01/22	0	0.00	0.4	536.00	534.00	-0.4	2,248	-0.02%
2024/01/18	0	0.00	0.1	506.00	508.00	-0.1	2,231	0.00%
2024/01/17	0	0.00	1.3	512.38	513.00	-1.3	2,237	-0.06%
2024/01/16	0.1	523.00	0.3	522.40	520.00	-0.2	2,244	-0.01%
2024/01/15	1.1	507.82	0	0.00	516.00	1.1	2,234	0.05%
2024/01/12	0.1	484.00	0	0.00	482.00	0.1	2,197	0.00%
2024/01/11	0.2	486.00	0	0.00	489.00	0.2	2,235	0.01%
2024/01/09	0.2	493.50	0	0.00	495.00	0.2	2,284	0.01%
2024/01/08	0.2	500.00	0	0.00	497.00	0.2	2,304	0.01%
2024/01/04	0.2	503.43	0	0.00	498.50	0.2	2,365	0.01%
2024/01/03	0.1	492.00	0	0.00	498.50	0.1	2,373	0.00%
2024/01/02	0	0.00	0.1	526.00	514.00	-0.1	2,338	0.00%
2023/12/29	0.1	521.00	0	0.00	520.00	0.1	2,348	0.00%
2023/12/28	0	0.00	0.4	525.00	523.00	-0.4	2,351	-0.02%
2023/12/27	0	0.00	0.1	524.00	524.00	-0.1	2,414	0.00%
2023/12/25	0.3	512.41	0	0.00	510.00	0.3	2,454	0.01%
2023/12/22	3	522.00	0	0.00	515.00	3	2,488	0.12%
2023/12/21	0.3	515.00	0	0.00	519.00	0.3	2,478	0.01%
2023/12/20	0.1	512.00	0	0.00	511.00	0.1	2,471	0.00%
2023/12/19	0	0.00	0.2	514.49	514.00	-0.2	2,477	-0.01%
2023/12/18	2	522.00	0	0.00	520.00	2	2,487	0.08%
2023/12/13	0	0.00	0	543.00	540.00	0	2,498	0.00%
2023/12/12	0	0.00	0.1	527.93	523.00	-0.1	2,592	-0.01%
2023/12/11	0	0.00	0.1	518.00	519.00	-0.1	2,551	0.00%
2023/12/08	0	0.00	0.1	509.73	512.00	-0.1	2,534	0.00%
2023/12/07	0	0.00	0	501.44	500.00	0	2,535	0.00%
2023/12/06	0	0.00	0.1	500.00	505.00	-0.1	2,550	0.00%
2023/12/05	0	0.00	5	484.20	484.50	-5	2,572	-0.19%
2023/12/04	0.3	494.99	0	0.00	490.50	0.3	2,618	0.01%
2023/12/01	0	0.00	2	488.00	494.00	-2	2,616	-0.08%
2023/11/30	0	488.20	0	0.00	483.50	0	2,607	0.00%
2023/11/29	0.1	477.50	0	0.00	477.50	0.1	2,569	0.00%
2023/11/28	0	0.00	0.4	477.50	479.50	-0.4	2,599	-0.02%
2023/11/20	0.1	478.75	0	0.00	478.00	0.1	2,762	0.00%
2023/11/17	0	0.00	1	480.00	479.00	-1	2,772	-0.04%
2023/11/15	2.1	478.29	0	0.00	479.50	2.1	2,733	0.08%
2023/11/13	0	0.00	2	492.00	493.00	-2	2,730	-0.07%
2023/11/09	0	0.00	1.1	485.91	485.50	-1.1	2,696	-0.04%
2023/11/08	4.1	465.19	1	469.50	470.00	3.1	2,634	0.12%
2023/11/07	1	491.50	3	493.50	497.00	-2	2,512	-0.08%
2023/10/26	0	0.00	0.1	462.50	455.00	-0.1	2,457	0.00%
2023/10/25	0.1	471.00	0	0.00	468.00	0.1	2,478	0.00%
2023/10/24	0	0.00	1	481.00	475.00	-1	2,523	-0.04%
2023/10/23	1.1	477.45	0	0.00	472.50	1.1	2,513	0.04%
2023/10/20	0	0.00	0	485.00	485.00	0	2,524	0.00%
2023/10/19	0	0.00	1	483.50	490.00	-1	2,517	-0.04%
2023/10/18	6	482.67	6	469.00	470.00	0	2,505	0.00%
2023/10/17	0	0.00	0	484.00	486.50	0	2,495	0.00%
2023/10/13	0	0.00	1.2	481.96	478.50	-1.2	2,496	-0.05%
2023/10/11	0.1	466.50	0.4	469.00	467.00	-0.3	2,456	-0.01%
2023/10/06	0.1	461.50	0	0.00	463.00	0.1	2,440	0.00%
2023/10/05	1.2	467.19	1	466.00	466.00	0.2	2,429	0.01%
2023/10/04	0.1	467.00	0	0.00	467.00	0.1	2,420	0.00%
2023/10/03	0	473.00	0	0.00	471.00	0	2,420	0.00%
2023/10/02	0	0.00	0	466.00	466.50	0	2,406	0.00%
2023/09/28	0	458.75	0	0.00	456.00	0	2,397	0.00%
2023/09/27	0	0.00	0.1	459.71	466.50	-0.1	2,358	0.00%
2023/09/26	0	0.00	0	458.50	454.50	0	2,338	0.00%
2023/09/25	0	457.50	0	0.00	456.50	0	2,335	0.00%
2023/09/22	0	457.00	0	0.00	457.50	0	2,345	0.00%
2023/09/21	0	0.00	0.1	453.50	454.50	-0.1	2,363	0.00%
2023/09/20	0.1	464.00	0	0.00	460.00	0.1	2,356	0.00%
2023/09/18	2	465.50	0	0.00	468.50	2	2,336	0.09%
2023/09/15	0	0.00	0.2	474.83	473.50	-0.2	2,311	-0.01%
2023/09/13	0.1	441.00	0	0.00	443.50	0.1	2,157	0.00%
2023/09/11	3	442.67	0.1	442.00	441.50	3	2,138	0.14%
2023/09/08	2	443.50	2	445.50	446.50	0	2,117	0.00%
2023/09/07	1	437.50	2.1	438.60	438.50	-1.1	2,134	-0.05%
2023/09/06	1	424.00	1	427.00	426.00	0	2,089	0.00%
2023/09/05	1	429.00	0.2	427.00	427.50	0.8	2,079	0.04%
2023/09/04	0	0.00	3.2	425.84	427.50	-3.2	2,076	-0.15%
2023/09/01	0	0.00	0.2	423.00	422.00	-0.2	2,091	-0.01%
2023/08/31	4	424.50	4.4	426.69	423.50	-0.4	2,048	-0.02%
2023/08/30	0	0.00	2.4	404.60	408.00	-2.4	1,904	-0.13%
2023/08/29	0.1	385.08	0.1	388.50	387.50	0	1,835	0.00%
2023/08/28	0	380.00	0	383.83	381.00	0	1,842	0.00%
2023/08/25	0.2	386.16	0.4	387.94	385.50	-0.2	1,910	-0.01%
2023/08/24	0	0.00	1.2	388.67	391.00	-1.2	1,932	-0.06%
2023/08/23	0	0.00	0.1	381.50	383.00	-0.1	1,973	-0.01%
2023/08/22	0.2	373.50	0	0.00	373.00	0.2	1,976	0.01%
2023/08/21	0	375.00	0	0.00	371.50	0	1,976	0.00%
2023/08/18	0.3	375.50	0	0.00	376.50	0.3	1,978	0.02%
2023/08/17	0	0.00	0.1	380.00	382.00	-0.1	1,965	-0.01%
2023/08/15	0.1	363.25	0	364.50	362.00	0.1	1,925	0.01%
2023/08/14	0.1	359.00	0	0.00	358.00	0.1	1,945	0.01%
2023/08/11	1.1	367.55	0	0.00	363.00	1.1	1,972	0.06%
2023/08/10	0.4	371.88	0	0.00	371.00	0.4	1,967	0.02%
2023/08/09	2.1	379.83	0	0.00	379.00	2.1	1,980	0.11%
2023/08/08	1.1	380.26	0	0.00	383.00	1.1	1,970	0.05%
2023/08/07	0.1	389.79	0	0.00	386.50	0.1	1,946	0.01%
2023/08/04	0.1	398.25	0	0.00	401.00	0.1	1,910	0.00%
2023/08/01	0.1	410.50	1.1	410.12	409.50	-1	1,930	-0.05%
2023/07/28	0	0.00	0.4	421.06	421.50	-0.4	1,918	-0.02%
2023/07/27	1	402.00	1	412.49	412.50	0	1,870	0.00%
2023/07/26	0	386.00	0	0.00	384.50	0	1,809	0.00%
2023/07/24	1	398.00	0	0.00	396.50	1	1,799	0.06%
2023/07/21	0	398.50	0	0.00	398.50	0	1,797	0.00%
2023/07/20	0.3	410.05	0	0.00	410.50	0.3	1,772	0.01%
2023/07/19	0	0.00	4	424.88	407.00	-4	1,758	-0.23%
2023/07/12	0	393.50	0	0.00	394.50	0	1,684	0.00%
2023/07/11	0	0.00	0.5	394.00	392.50	-0.5	1,687	-0.03%
2023/07/10	0	387.25	0	0.00	386.00	0	1,711	0.00%
2023/07/07	0.9	388.17	0	0.00	389.00	0.9	1,766	0.05%
2023/07/05	0.1	406.00	0	0.00	404.00	0.1	1,787	0.01%
2023/07/04	4	415.00	0	0.00	408.50	4	1,840	0.22%
2023/07/03	0.1	414.36	0	0.00	417.50	0.1	1,872	0.01%
2023/06/30	0.3	412.00	0	0.00	411.50	0.3	1,969	0.01%
2023/06/29	0	0.00	0.6	432.18	423.50	-0.6	2,026	-0.03%
2023/06/27	0	0.00	0.1	417.00	415.00	-0.1	1,988	-0.01%
2023/06/26	0.2	410.50	0	0.00	410.00	0.2	1,992	0.01%
2023/06/21	0	414.00	0	0.00	412.00	0	2,046	0.00%
2023/06/20	1	422.00	0	0.00	416.00	1	2,040	0.05%
2023/06/13	0.2	432.00	0	0.00	428.00	0.2	2,051	0.01%
2023/06/09	0.1	420.00	1.3	423.17	421.00	-1.2	1,987	-0.06%
2023/06/07	0	0.00	0.2	425.33	423.00	-0.2	1,989	-0.01%
2023/06/06	0.1	406.00	0	0.00	406.50	0.1	1,949	0.01%
2023/06/05	0.1	409.50	0	0.00	410.00	0.1	1,956	0.01%
2023/06/02	0.4	413.00	0	0.00	410.50	0.4	1,953	0.02%
2023/05/31	3	423.00	2.2	432.35	427.50	0.9	1,927	0.04%
2023/05/30	0	0.00	2.5	418.10	416.00	-2.5	1,878	-0.13%
2023/05/29	1	417.00	3.1	416.43	415.50	-2.1	1,865	-0.11%
2023/05/26	0	0.00	0.2	398.67	398.00	-0.2	1,829	-0.01%
2023/05/25	0	0.00	1	392.50	391.50	-1	1,823	-0.05%
2023/05/24	0	0.00	1.2	394.00	395.00	-1.2	1,836	-0.07%
2023/05/23	0	0.00	0.2	394.00	392.00	-0.2	1,840	-0.01%
2023/05/18	1	394.50	1	393.00	389.00	0	1,838	0.00%
2023/05/17	1.1	390.27	2.2	391.02	389.50	-1.1	1,813	-0.06%
2023/05/16	0.1	375.00	1	382.50	373.50	-0.9	1,798	-0.05%
2023/05/15	0.2	370.00	4	371.50	362.00	-3.9	1,780	-0.22%
2023/05/12	1.2	375.22	7	374.64	378.50	-5.9	1,779	-0.33%
2023/05/11	0	0.00	2	377.50	377.00	-2	1,796	-0.11%
2023/05/08	0	0.00	1	392.50	395.00	-1	1,824	-0.05%
2023/05/05	2	383.25	0	0.00	382.50	2	1,792	0.11%
2023/05/04	2.1	384.99	0	0.00	382.00	2.1	1,794	0.12%
2023/04/28	2.1	397.24	0	0.00	389.00	2.1	1,824	0.12%
2023/04/27	0	0.00	0.1	390.00	389.50	-0.1	1,810	0.00%
2023/04/26	0.1	371.00	0	0.00	376.50	0.1	1,788	0.00%
2023/04/25	0.1	381.00	0	0.00	375.00	0.1	1,788	0.01%
2023/04/24	0.1	386.00	0	0.00	385.00	0.1	1,782	0.00%
2023/04/21	1	395.00	0	0.00	386.50	1	1,810	0.06%
2023/04/19	1.1	398.09	0	0.00	393.50	1.1	1,826	0.06%
2023/04/18	0.2	403.33	0	0.00	400.00	0.2	1,887	0.01%
2023/04/17	3.1	412.93	3	408.50	410.00	0.1	1,897	0.00%
2023/04/14	0.1	410.00	0	0.00	411.00	0.1	1,890	0.01%
2023/04/13	3	411.83	1	407.50	409.50	2	1,894	0.11%
2023/04/12	6	420.25	7.1	423.41	424.00	-1.1	1,860	-0.06%
2023/04/11	1	411.50	1	406.50	409.00	0	1,791	0.00%
2023/04/10	0.1	407.00	0	0.00	400.50	0.1	1,753	0.00%
2023/04/07	1	407.50	1	408.00	408.00	0	1,723	0.00%
2023/04/06	1	394.00	1	400.00	398.00	0	1,659	0.00%
2023/03/31	1	399.00	2.1	394.69	392.00	-1.1	1,613	-0.07%
2023/03/30	2	377.50	2.3	379.97	381.50	-0.3	1,510	-0.02%
2023/03/28	0	0.00	0.1	370.00	368.50	-0.1	1,441	0.00%
2023/03/27	0.1	372.00	0	0.00	370.00	0.1	1,446	0.01%
2023/03/24	0	0.00	4.1	372.76	378.00	-4.1	1,434	-0.29%
2023/03/23	1	360.50	1	366.50	365.00	0	1,383	0.00%
2023/03/22	1	356.00	1	360.50	360.50	0	1,383	0.00%
2023/03/21	1	355.00	0	0.00	352.00	1	1,397	0.07%
2023/03/20	0	0.00	1	358.50	356.50	-1	1,422	-0.07%
2023/03/17	1	359.00	0	0.00	358.00	1	1,435	0.07%
2023/03/16	2	334.50	6.2	351.14	356.50	-4.2	1,429	-0.30%
2023/03/15	0	347.50	0	0.00	343.00	0	1,408	0.00%
2023/03/14	1.2	340.71	0	0.00	338.00	1.2	1,459	0.08%
2023/03/13	1.1	346.19	0	0.00	350.00	1.1	1,436	0.08%
2023/03/10	2.1	355.27	0	0.00	351.00	2.1	1,424	0.14%
2023/03/09	0	362.50	0	0.00	362.50	0	1,424	0.00%
2023/03/08	0	362.50	0	0.00	361.50	0	1,427	0.00%
2023/03/07	0	0.00	1.2	367.00	367.00	-1.2	1,416	-0.08%
2023/03/06	0.1	367.00	1	366.50	368.00	-0.9	1,415	-0.06%
2023/03/02	1	363.00	2.1	362.86	365.50	-1.1	1,422	-0.08%
2023/02/24	2.1	350.45	0	0.00	351.00	2.1	1,403	0.15%
2023/02/23	0.1	360.25	0	0.00	361.50	0.1	1,406	0.01%
2023/02/22	1	355.03	0	0.00	355.50	1	1,479	0.07%
2023/02/20	0	0.00	0.1	369.00	367.00	-0.1	1,551	-0.01%
2023/02/15	1	365.00	1	361.00	361.50	0	1,628	0.00%
2023/02/14	1	356.00	1	365.00	365.00	0	1,636	0.00%
2023/02/13	0	0.00	0	352.00	351.50	0	1,652	0.00%
2023/02/10	1	351.50	0	0.00	352.00	1	1,684	0.06%
2023/02/08	0	0.00	0.2	366.50	370.50	-0.2	1,697	-0.01%
2023/02/02	1	370.00	1	372.00	369.00	0	1,682	0.00%
2023/02/01	1	366.50	0	0.00	368.00	1	1,691	0.06%
2023/01/31	1	365.00	0	0.00	371.00	1	1,698	0.06%
2023/01/17	0.1	355.00	1	356.50	356.50	-0.9	1,687	-0.05%
2023/01/13	0.1	350.00	0	0.00	348.50	0.1	1,699	0.01%
2023/01/12	0.1	360.00	1	359.00	355.00	-0.9	1,700	-0.05%
2023/01/11	2	365.00	3	362.00	362.50	-1	1,712	-0.06%
2023/01/10	0	0.00	1	354.50	354.00	-1	1,700	-0.06%
2023/01/09	0.2	347.50	3	348.83	349.00	-2.9	1,706	-0.17%
2023/01/06	0	0.00	41	349.85	351.00	-41	1,732	-2.37%
2023/01/05	1	332.00	1.4	334.50	335.50	-0.4	1,724	-0.02%
2023/01/03	0	0.00	3.1	321.42	325.00	-3.1	1,823	-0.17%
2022/12/29	0	0.00	2	312.75	316.50	-2	1,820	-0.11%
2022/12/27	0	0.00	0.2	315.00	315.50	-0.2	1,863	-0.01%
2022/12/19	2	314.50	0.2	310.00	313.50	1.9	1,914	0.10%
2022/12/16	1.3	306.50	0	0.00	306.50	1.3	1,903	0.07%
2022/12/15	0	0.00	1	314.50	313.50	-1	1,912	-0.05%
2022/12/14	1	309.50	0	0.00	310.50	1	1,929	0.05%
2022/12/12	0	0.00	2.1	317.71	319.00	-2.1	1,898	-0.11%
2022/12/08	0	0.00	1	307.00	307.50	-1	1,866	-0.05%
2022/12/07	1.2	305.67	0	0.00	303.00	1.2	1,862	0.06%
2022/12/06	2.2	314.54	0	0.00	307.00	2.2	1,833	0.12%
2022/12/05	41	334.98	0	0.00	335.00	41	1,766	2.32%
2022/12/02	0.2	336.00	0	0.00	335.00	0.2	1,765	0.01%
2022/12/01	0	0.00	1	339.00	337.00	-1	1,767	-0.06%
2022/11/30	1	326.00	0	0.00	326.50	1	1,752	0.06%
2022/11/28	0.4	329.00	0	0.00	329.50	0.4	1,768	0.02%
2022/11/25	0.3	334.00	0	0.00	330.50	0.3	1,778	0.02%
2022/11/24	1	332.50	1	338.00	337.00	0	1,777	0.00%
2022/11/22	1	326.00	2.1	331.76	333.50	-1.1	1,770	-0.06%
2022/11/21	1.1	342.27	2	336.99	329.50	-0.9	1,773	-0.05%
2022/11/18	6.1	350.16	3	344.67	339.00	3.1	1,749	0.18%
2022/11/16	3	331.33	3	341.17	338.50	0	1,640	0.00%
2022/11/11	0.1	319.00	0	0.00	325.50	0.1	1,558	0.01%
2022/11/10	0.1	310.50	0	0.00	312.50	0.1	1,525	0.01%
2022/11/09	3	310.50	3.1	312.73	316.50	-0.1	1,532	-0.01%
2022/11/04	0.1	285.50	0	0.00	285.50	0.1	1,479	0.01%
2022/10/21	1	295.00	1	291.00	290.00	0	1,472	0.00%
2022/10/20	1	298.00	1	295.00	293.50	0	1,471	0.00%
2022/10/14	0	307.00	0	0.00	306.50	0	1,448	0.00%
2022/10/13	3	296.83	3	299.83	298.00	0	1,443	0.00%
2022/10/12	0	0.00	3.2	309.87	311.00	-3.2	1,406	-0.23%
2022/10/05	0.2	292.00	0.1	288.50	288.00	0.1	1,371	0.00%
2022/10/04	0	0.00	2	283.50	282.50	-2	1,349	-0.15%
2022/10/03	1	286.00	1	288.50	280.00	0	1,346	0.00%
2022/09/30	0	262.00	0	0.00	265.50	0	1,352	0.00%
2022/09/29	0	255.50	0	0.00	253.50	0	1,361	0.00%
2022/09/21	2.1	278.95	0	0.00	275.50	2.1	1,461	0.14%
2022/09/20	2	288.50	0	0.00	288.50	2	1,467	0.14%
2022/09/12	0	0.00	2	304.50	303.00	-2	1,622	-0.12%
2022/09/06	2	297.50	0	0.00	297.50	2	1,729	0.12%
2022/09/05	0	292.00	0	0.00	293.00	0	1,758	0.00%
2022/08/17	0	0.00	2	311.50	310.50	-2	1,901	-0.11%
2022/08/15	0	0.00	0.4	313.75	312.00	-0.4	1,878	-0.02%
2022/08/12	0	0.00	0	308.50	309.00	0	1,864	0.00%
2022/08/03	1	286.00	0	0.00	283.00	1	1,953	0.05%
2022/07/27	0	0.00	2	292.00	293.50	-2	1,961	-0.10%
2022/07/26	1.2	294.17	1	295.00	290.00	0.2	1,965	0.01%
2022/07/22	1	303.50	0	0.00	304.50	1	1,959	0.05%
2022/07/19	0	0.00	1	299.50	300.50	-1	2,026	-0.05%
2022/07/12	0	267.00	0	0.00	267.00	0	1,977	0.00%
2022/07/08	0	0.00	1	271.00	272.50	-1	2,014	-0.05%
2022/07/05	1	261.00	1	257.50	257.50	0	2,042	0.00%
2022/07/04	1	257.50	1.2	261.04	258.00	-0.2	2,055	-0.01%
2022/07/01	4.1	264.79	3	265.83	256.00	1.1	2,070	0.05%
2022/06/30	2	270.75	2	270.50	271.00	0	2,044	0.00%
2022/06/28	0.3	281.00	2.1	284.45	279.50	-1.9	2,074	-0.09%
2022/06/24	0.2	298.04	0	0.00	294.00	0.2	2,109	0.01%
2022/06/22	2	300.50	2	308.00	299.50	0	2,079	0.00%
2022/06/21	2	317.00	0	0.00	321.00	2	2,045	0.10%
2022/06/20	0	0.00	0.1	318.00	316.00	-0.1	2,050	0.00%
2022/06/17	4.1	332.22	1	335.00	328.00	3.1	2,031	0.15%
2022/06/16	1	353.00	0	0.00	345.50	1	1,994	0.05%
2022/06/14	0.1	364.00	0.1	360.00	363.50	0	1,977	0.00%
2022/06/13	0.1	371.00	0	0.00	369.50	0.1	1,971	0.00%
2022/06/09	0	0.00	2	390.00	387.50	-2	2,013	-0.10%
2022/06/01	2	400.52	0	0.00	400.00	2	2,199	0.09%
2022/05/31	0.1	391.00	0	0.00	395.50	0.1	2,215	0.00%
2022/05/30	0	386.67	1	393.00	393.00	-1	2,257	-0.04%
2022/05/27	0	376.50	0	0.00	377.00	0	2,247	0.00%
2022/05/26	1	375.00	0	0.00	368.00	1	2,256	0.04%
2022/05/20	0	0.00	2	396.50	391.00	-2	2,449	-0.08%
2022/05/19	0	394.50	0	0.00	393.50	0	2,522	0.00%
2022/05/18	2	388.00	0	0.00	391.00	2	2,612	0.08%
2022/05/17	0	0.00	1	388.00	387.50	-1	2,701	-0.04%
2022/05/13	0	0.00	1	378.50	378.50	-1	2,857	-0.04%
2022/05/11	0	377.50	0	0.00	375.50	0	3,044	0.00%
2022/05/10	0.1	381.70	0	0.00	383.00	0.1	3,197	0.00%
2022/05/05	0	0.00	1	408.00	406.00	-1	3,227	-0.03%
2022/05/04	1	389.50	0	0.00	389.50	1	3,209	0.03%
2022/05/03	0	384.50	0	0.00	389.00	0	3,229	0.00%
2022/04/29	0	390.50	2	394.00	387.50	-2	3,242	-0.06%
2022/04/28	3	383.33	1	384.00	384.00	2	3,250	0.06%
2022/04/27	0.1	377.00	1	373.00	385.50	-1	3,252	-0.03%
2022/04/25	1.1	385.09	0	0.00	385.50	1.1	3,214	0.03%
2022/04/22	1	400.00	0	0.00	402.50	1	3,190	0.03%
2022/04/20	1	412.00	0	0.00	414.50	1	3,212	0.03%
2022/04/19	1	415.00	0	0.00	415.00	1	3,214	0.03%
2022/04/18	0	417.50	0	0.00	414.50	0	3,251	0.00%
2022/04/15	0	0.00	0	422.00	418.00	0	3,300	0.00%
2022/04/14	1	418.10	0	0.00	424.00	1	3,346	0.03%
2022/04/12	1	429.00	0	0.00	426.50	1	3,440	0.03%
2022/04/08	1	447.95	0	0.00	444.50	1	3,541	0.03%
2022/04/07	0	0.00	0.1	458.00	455.50	-0.1	3,592	0.00%
2022/04/01	0	471.83	0	0.00	478.00	0	3,653	0.00%
2022/03/31	1	478.05	0	0.00	475.50	1	3,726	0.03%
2022/03/29	0	0.00	1.1	478.06	480.00	-1.1	3,699	-0.03%
2022/03/28	0.1	465.33	0	0.00	467.50	0.1	3,860	0.00%
2022/03/21	0.1	486.00	0	0.00	480.50	0.1	4,065	0.00%
2022/03/17	0	0.00	1	474.50	486.00	-1	4,236	-0.02%
2022/03/16	1	455.00	0	0.00	455.50	1	4,239	0.02%
2022/03/15	0.1	464.50	0	0.00	464.00	0.1	4,305	0.00%
2022/03/14	0	0.00	1	490.00	487.00	-1	4,369	-0.02%
2022/03/10	1	498.50	0	0.00	497.00	1	4,454	0.02%
2022/03/07	2	488.50	2	481.00	487.50	0	4,858	0.00%
2022/03/03	2	522.00	0.1	523.00	528.00	1.9	5,067	0.04%
2022/03/02	0	0.00	0.1	518.00	520.00	-0.1	5,067	0.00%
2022/02/24	3	497.00	5	496.00	494.50	-2	5,073	-0.04%
2022/02/23	0	0.00	0	525.00	528.00	0	5,045	0.00%
2022/02/22	0	0.00	2.1	508.17	513.00	-2.1	5,045	-0.04%
2022/02/18	0	0.00	1.1	536.47	537.00	-1.1	4,946	-0.02%
2022/02/17	0	0.00	6.2	518.06	519.00	-6.2	4,865	-0.13%
2022/02/16	3	513.67	7	516.14	516.00	-4	4,770	-0.08%
2022/02/11	4	497.63	5	500.30	490.00	-1	4,611	-0.02%
2022/02/10	1	490.00	4	494.41	496.00	-3	4,517	-0.07%
2022/02/09	0	476.50	2.6	473.83	478.00	-2.6	4,408	-0.06%
2022/02/08	0	0.00	3	453.33	456.50	-3	4,392	-0.07%
2022/02/07	1	442.00	0	0.00	447.50	1	4,380	0.02%
2022/01/26	0	451.00	0	0.00	448.50	0	4,381	0.00%
2022/01/19	0	0.00	5	460.50	456.50	-5	4,330	-0.12%
2022/01/18	0.1	465.00	1	462.50	461.50	-0.9	4,309	-0.02%
2022/01/17	0	461.50	0.1	461.50	463.00	-0.1	4,286	0.00%
2022/01/14	3.1	443.75	0	0.00	450.00	3.1	4,268	0.07%
2022/01/13	5	454.00	0	0.00	452.00	5	4,265	0.12%
2022/01/12	0	0.00	1	453.00	452.50	-1	4,259	-0.02%
2022/01/11	2	450.75	0	0.00	447.00	2	4,253	0.05%
2022/01/10	0.1	461.00	0	0.00	459.00	0.1	4,231	0.00%
2022/01/07	0.2	462.44	1	460.00	455.50	-0.8	4,194	-0.02%
2022/01/06	2	470.50	0	470.50	467.00	2	4,144	0.05%
2022/01/05	2.2	478.59	0	0.00	476.00	2.2	4,112	0.05%
2022/01/04	1.2	484.84	0	0.00	488.50	1.2	4,057	0.03%
2022/01/03	0.1	495.00	0.1	514.00	493.00	0	3,973	0.00%
2021/12/30	2	513.00	0	0.00	512.00	2	3,884	0.05%
2021/12/29	1.1	511.33	0.2	507.50	514.00	0.9	3,814	0.02%
2021/12/28	0	0.00	0.1	500.00	499.00	-0.1	3,775	0.00%
2021/12/27	0	500.00	8	498.94	499.50	-8	3,759	-0.21%
2021/12/24	6	489.17	0	0.00	487.50	6	3,695	0.16%
2021/12/23	7	490.43	2	487.00	489.50	5	3,688	0.14%
2021/12/22	0.1	490.00	2	490.00	487.00	-2	3,655	-0.05%
2021/12/21	0	0.00	1	468.00	464.50	-1	3,484	-0.03%
2021/12/20	0.2	468.50	0	0.00	466.00	0.2	3,441	0.01%
2021/12/17	0.1	467.58	0	0.00	464.00	0.1	3,413	0.00%
2021/12/16	2.1	471.76	3	473.67	471.00	-0.9	3,389	-0.03%
2021/12/15	2	457.50	0	0.00	471.00	2	3,371	0.06%
2021/12/14	1	476.00	0	0.00	477.50	1	3,275	0.03%
2021/12/13	1	490.00	11.1	487.78	488.50	-10.1	3,247	-0.31%
2021/12/10	1	475.00	0	476.00	475.50	1	3,139	0.03%
2021/12/09	1	481.88	1	483.04	480.00	0	3,090	0.00%
2021/12/08	0	481.50	0	0.00	475.00	0	3,000	0.00%
2021/12/06	4	477.50	1	485.84	474.50	3	2,849	0.10%
2021/12/03	8.1	476.63	9.6	478.28	478.00	-1.6	2,781	-0.06%
2021/12/02	1	451.00	7.1	450.82	458.50	-6.1	2,560	-0.24%
2021/12/01	2	406.00	2	410.00	417.00	0	2,337	0.00%
2021/11/30	1	412.00	0	0.00	412.00	1	2,301	0.04%
2021/11/26	0	0.00	1	425.00	425.00	-1	2,008	-0.05%
2021/11/22	0	0.00	1	419.00	427.50	-1	1,933	-0.05%
2021/11/19	11	416.09	1	414.00	414.50	10	1,870	0.53%
2021/11/18	0.1	410.00	0	0.00	409.00	0.1	1,848	0.01%
2021/11/17	1	399.00	1	399.00	399.50	0	1,812	0.00%
2021/11/16	1	398.00	0	0.00	393.00	1	1,812	0.06%
2021/11/15	0.1	401.00	4	399.00	400.50	-3.9	1,818	-0.21%
2021/11/10	0	0.00	2	390.00	395.50	-2	1,871	-0.11%
2021/11/09	1	380.50	1	387.00	386.00	0	1,849	0.00%
2021/11/08	1	378.00	0	0.00	378.00	1	1,816	0.06%
2021/11/02	0	0.00	1	382.50	382.00	-1	1,927	-0.05%
2021/11/01	1	386.00	0	0.00	386.50	1	2,050	0.05%
2021/10/28	1	383.50	1	383.50	388.00	0	2,092	0.00%
2021/10/27	0.1	384.50	2	383.00	385.00	-1.9	2,154	-0.09%
2021/10/21	0	0.00	1	382.00	379.50	-1	2,220	-0.05%
2021/10/20	1	365.00	1	370.00	369.00	0	2,186	0.00%
2021/10/19	0	0.00	4	359.75	364.50	-4	2,181	-0.18%
2021/10/18	5	353.00	1	352.00	354.50	4	2,183	0.18%
2021/10/15	1	356.00	1	359.50	359.50	0	2,177	0.00%
2021/10/14	2	350.25	3	352.50	352.50	-1	2,171	-0.05%
2021/10/13	2	354.50	0.1	353.00	350.50	2	2,154	0.09%
2021/10/08	1	376.50	3	376.50	376.50	-2	2,113	-0.09%
2021/10/07	1	373.50	2	375.50	376.00	-1	2,105	-0.05%
2021/10/06	5	374.10	2	375.00	370.00	3	2,129	0.14%
2021/10/04	1	377.50	2	383.25	378.00	-1	2,179	-0.05%
2021/10/01	3	375.50	3	378.50	378.50	0	2,169	0.00%
2021/09/30	1	372.50	6	377.50	377.00	-5	2,170	-0.23%
2021/09/29	3	371.50	0	0.00	370.50	3	2,176	0.14%
2021/09/28	3	386.69	0	0.00	385.50	3	2,207	0.14%
2021/09/22	1	392.00	0	0.00	393.00	1	2,241	0.04%
2021/09/16	1	395.50	2	398.25	404.50	-1	2,247	-0.04%
2021/09/15	2	401.50	0	0.00	400.00	2	2,228	0.09%
2021/09/13	4	416.00	0	0.00	416.00	4	2,264	0.18%
2021/09/09	1	412.00	0	0.00	415.50	1	2,319	0.04%
2021/09/08	0	415.00	3	421.00	411.50	-3	2,335	-0.13%
2021/09/03	2	425.50	0	0.00	424.50	2	2,375	0.08%
2021/09/01	0	0.00	2	429.50	436.50	-2	2,392	-0.08%
2021/08/31	2.2	422.98	0	0.00	427.00	2.2	2,398	0.09%
2021/08/27	1	414.00	0	0.00	417.50	1	2,421	0.04%
2021/08/24	1	423.00	0	0.00	422.50	1	2,510	0.04%
2021/08/23	0.1	426.50	0	0.00	423.00	0.1	2,552	0.00%
2021/08/20	0.1	419.00	0	0.00	415.50	0.1	2,608	0.00%
2021/08/18	1	437.50	2	431.50	443.00	-1	2,639	-0.04%
2021/08/16	3.1	413.68	4	422.75	419.50	-0.9	2,666	-0.03%
2021/08/13	2.2	439.82	0	0.00	434.00	2.2	2,654	0.08%
2021/08/12	0.1	457.25	1	455.50	455.50	-0.9	2,663	-0.03%
2021/08/11	1.1	460.36	1	460.50	460.00	0.1	2,705	0.00%
2021/08/10	0.1	474.50	0	0.00	470.00	0.1	2,720	0.00%
2021/08/09	2.2	498.75	1	518.00	496.50	1.2	2,764	0.04%
2021/08/06	0.1	527.28	0.3	527.60	525.00	-0.1	2,712	0.00%
2021/08/05	2.1	526.40	5	523.60	535.00	-3	2,729	-0.11%
2021/08/04	0.2	497.76	1	503.00	503.00	-0.8	2,734	-0.03%
2021/08/03	0	499.83	2.4	500.70	500.00	-2.3	2,809	-0.08%
2021/08/02	2	488.50	0	0.00	497.00	2	2,804	0.07%
2021/07/29	0	474.50	0	0.00	477.00	0	2,822	0.00%
2021/07/28	0	470.00	1.2	471.54	472.00	-1.2	2,885	-0.04%
2021/07/27	1	490.00	1.1	481.84	482.00	-0.1	2,954	0.00%
2021/07/26	0.1	476.00	1	478.00	476.00	-1	2,984	-0.03%
2021/07/22	0	476.83	0	0.00	473.50	0	3,131	0.00%
2021/07/21	0	476.00	0	0.00	471.00	0	3,234	0.00%
2021/07/19	0	0.00	1	486.50	487.00	-1	3,548	-0.03%
2021/07/15	0.1	481.20	0.1	483.00	482.00	0	3,796	0.00%
2021/07/14	0	480.00	0	0.00	476.00	0	3,811	0.00%
2021/07/13	0.1	481.10	0	0.00	476.50	0.1	3,829	0.00%
2021/07/12	1.3	478.77	0	0.00	475.00	1.3	3,846	0.03%
2021/07/09	2.2	487.21	1	484.50	482.00	1.2	3,848	0.03%
2021/07/08	0	499.50	0	0.00	497.00	0	3,872	0.00%
2021/07/07	2.3	500.82	1.1	498.64	501.00	1.2	3,880	0.03%
2021/07/06	2.1	497.14	0.5	500.00	497.00	1.6	3,884	0.04%
2021/07/05	0	0.00	1	498.00	505.00	-1	3,906	-0.03%
2021/06/28	0.3	470.00	1	478.00	478.00	-0.7	3,874	-0.02%
2021/06/25	0.1	478.00	0	0.00	470.00	0.1	3,892	0.00%
2021/06/24	0.2	476.32	0.3	477.00	474.50	-0.1	3,967	0.00%
2021/06/23	0.1	474.67	0	0.00	474.50	0.1	4,006	0.00%
2021/06/22	2	471.50	0.1	467.95	464.50	1.9	4,043	0.05%
2021/06/21	1.1	479.10	0	0.00	475.00	1.1	4,006	0.03%
2021/06/18	2	492.74	1.1	493.05	493.50	1	3,987	0.02%
2021/06/17	0.2	488.05	0	0.00	493.50	0.2	3,982	0.01%
2021/06/16	2	491.57	0.2	497.03	490.50	1.9	3,982	0.05%
2021/06/15	0.1	498.10	0	0.00	499.00	0.1	3,996	0.00%
2021/06/11	0.1	489.00	0.3	488.84	486.50	-0.2	4,009	-0.01%
2021/06/10	0.3	482.81	1	488.00	488.00	-0.7	4,017	-0.02%
2021/06/09	0	478.75	2.3	479.52	476.50	-2.3	4,030	-0.06%
2021/06/08	0.1	476.36	1.2	476.00	476.00	-1.1	4,160	-0.03%
2021/06/07	0.1	468.00	0	0.00	468.00	0.1	4,185	0.00%
2021/06/04	1.1	469.47	0	0.00	472.00	1.1	4,174	0.03%
2021/06/03	2.2	467.96	0	0.00	468.50	2.2	4,212	0.05%
2021/06/02	2.1	473.49	0	0.00	469.50	2.1	4,197	0.05%
2021/06/01	1.1	492.80	1	485.66	486.00	0.1	4,174	0.00%
2021/05/28	1	474.78	0	0.00	466.50	1	4,192	0.02%
2021/05/27	0	463.50	1	460.50	459.00	-1	4,211	-0.02%
2021/05/26	6.1	471.46	2	471.00	468.50	4.1	4,281	0.10%
2021/05/25	0.1	479.00	2.1	478.93	475.00	-2.1	4,490	-0.05%
2021/05/24	0.1	450.61	0.1	455.21	453.00	0	4,479	0.00%
2021/05/21	2.3	442.59	3	446.50	444.00	-0.7	4,501	-0.02%
2021/05/20	2.1	445.44	1	436.00	436.00	1.1	4,504	0.02%
2021/05/19	1	454.00	7.1	456.27	459.50	-6.1	4,534	-0.13%
2021/05/18	3	454.58	1.1	443.18	455.50	1.9	4,527	0.04%
2021/05/17	0.1	421.17	3	415.67	414.50	-2.9	4,543	-0.06%
2021/05/14	2.1	460.06	0	0.00	450.00	2.1	4,472	0.05%
2021/05/13	1	447.50	0	0.00	447.00	1	4,437	0.02%
2021/05/12	8	453.46	5	455.90	450.50	3	4,400	0.07%
2021/05/11	0	498.50	0	0.00	492.50	0	4,269	0.00%
2021/05/10	0.5	552.00	0	0.00	547.00	0.5	4,201	0.01%
2021/05/06	0.5	538.49	1	525.00	530.00	-0.5	4,187	-0.01%
2021/05/04	0	571.00	0	0.00	568.00	0	4,147	0.00%
2021/05/03	0	0.00	1	607.00	586.00	-1	4,111	-0.02%
2021/04/29	1	604.00	0	0.00	604.00	1	4,176	0.02%
2021/04/28	0	591.50	0	0.00	584.00	0	4,209	0.00%
2021/04/27	1	587.00	2	583.00	595.00	-1	4,170	-0.02%
2021/04/26	2	573.00	2	577.50	576.00	0	4,084	0.00%
2021/04/23	0	0.00	4	539.13	561.00	-4	3,970	-0.10%
2021/04/22	0	0.00	2	517.50	510.00	-2	3,871	-0.05%
2021/04/21	1	539.00	1	518.00	533.00	0	3,834	0.00%
2021/04/20	0	0.00	0.1	494.00	497.50	-0.1	3,758	0.00%
2021/04/19	1	491.50	1	491.50	491.50	0	3,960	0.00%
2021/04/16	0	0.00	2	492.25	494.50	-2	4,125	-0.05%
2021/04/14	1.2	468.64	1	470.50	473.50	0.2	4,097	0.01%
2021/04/09	1	486.50	0	0.00	484.00	1	4,066	0.02%
2021/04/08	1	491.50	0	0.00	492.00	1	4,015	0.02%
2021/04/07	0	0.00	1	496.50	497.00	-1	4,000	-0.02%
2021/04/06	1	490.00	0	0.00	491.00	1	4,002	0.02%
2021/03/31	1	491.06	0	0.00	488.50	1	3,992	0.03%
2021/03/30	1	488.50	0	0.00	493.50	1	3,969	0.03%
2021/03/29	1	492.00	2	499.25	495.50	-1	3,934	-0.03%
2021/03/26	0	0.00	0.3	481.99	484.50	-0.3	3,856	-0.01%
2021/03/25	1	474.00	1	479.50	475.50	0	3,819	0.00%
2021/03/23	1	468.00	1	466.50	465.00	0	3,834	0.00%
2021/03/22	0	0.00	88	461.78	463.50	-88	3,833	-2.30%
2021/03/19	0	0.00	2	466.25	466.50	-2	3,868	-0.05%
2021/03/18	2	474.50	0	0.00	469.50	2	3,855	0.05%
2021/03/17	0	0.00	1	475.00	472.00	-1	3,842	-0.03%
2021/03/16	1	471.50	120	470.15	468.50	-119	3,845	-3.09%	大賣/鉅額交易
2021/03/15	2	470.75	0	0.00	469.50	2	3,857	0.05%
2021/03/12	208	484.60	4	482.75	475.50	204	3,839	5.31%	大買/鉅額交易
2021/03/11	0	0.00	2	450.50	468.00	-2	3,736	-0.05%
2021/03/10	1	444.00	0	0.00	443.00	1	3,743	0.03%
2021/03/09	1.1	447.32	0	0.00	439.00	1.1	3,795	0.03%
2021/03/05	1	451.00	0	0.00	448.00	1	3,864	0.03%
2021/03/04	1	460.00	1	454.00	460.00	0	3,846	0.00%
2021/03/03	4	446.25	2	448.25	454.00	2	3,784	0.05%
2021/03/02	3	453.17	2	442.75	441.50	1	3,736	0.03%
2021/02/26	3.3	462.15	2	467.25	459.50	1.3	3,670	0.03%
2021/02/25	0	0.00	1.3	473.10	464.50	-1.3	3,565	-0.04%
2021/02/23	2	432.25	0	0.00	442.50	2	3,293	0.06%
2021/02/22	0.3	437.00	0	0.00	437.50	0.3	3,252	0.01%
2021/02/03	0	0.00	1	391.00	393.00	-1	3,140	-0.03%
2021/02/02	1	388.50	1	388.00	385.50	0	3,126	0.00%
2021/02/01	1	381.00	0	0.00	384.00	1	3,185	0.03%
2021/01/29	1	394.50	1	394.50	379.00	0	3,180	0.00%
2021/01/28	1	389.50	0	0.00	389.00	1	3,159	0.03%
2021/01/27	1	397.00	0	0.00	398.50	1	3,150	0.03%
2021/01/26	2	396.00	1	395.50	393.50	1	3,142	0.03%
2021/01/25	0	0.00	3	408.83	403.00	-3	3,125	-0.10%
2021/01/22	5	415.30	2	413.00	414.00	3	3,090	0.10%
2021/01/21	0	0.00	2	391.00	399.50	-2	2,978	-0.07%
2021/01/20	2	380.00	0	0.00	378.50	2	2,867	0.07%
2021/01/19	0	0.00	2	390.00	386.00	-2	2,843	-0.07%
2021/01/18	3	378.67	0	0.00	381.50	3	2,839	0.11%
2021/01/15	0	0.00	1	406.00	387.00	-1	2,811	-0.04%
2021/01/14	0	0.00	5	399.00	398.00	-5	2,751	-0.18%
2021/01/13	0	0.00	3	386.00	389.00	-3	2,707	-0.11%
2021/01/12	12	391.25	2	382.50	381.50	10	2,682	0.37%
2021/01/11	2	362.75	6	375.75	377.00	-4	2,520	-0.16%
2021/01/08	0	0.00	1	339.50	343.00	-1	2,418	-0.04%
2021/01/07	1	335.00	0	0.00	335.50	1	2,399	0.04%
2021/01/06	2	338.25	0	0.00	328.00	2	2,384	0.08%
2021/01/05	1	337.00	1	337.50	337.00	0	2,344	0.00%
2021/01/04	1	338.00	0	0.00	338.00	1	2,340	0.04%
2020/12/31	0	0.00	1	333.00	332.50	-1	2,354	-0.04%
2020/12/29	1	332.00	0	0.00	330.00	1	2,365	0.04%
2020/12/25	1	333.00	0	0.00	331.50	1	2,355	0.04%
2020/12/22	0	0.00	1	330.50	327.50	-1	2,360	-0.04%
2020/12/17	1	334.00	0	0.00	333.00	1	2,357	0.04%
2020/12/16	0	0.00	1	330.50	330.50	-1	2,292	-0.04%
2020/12/15	2	333.50	2	329.50	325.00	0	2,272	0.00%
2020/12/14	0	0.00	1	340.00	340.00	-1	2,221	-0.05%
2020/12/11	2	342.00	0	0.00	342.50	2	2,217	0.09%
2020/12/10	0	0.00	1	344.50	340.00	-1	2,198	-0.05%
2020/12/09	0	0.00	1	347.00	346.00	-1	2,168	-0.05%
2020/12/04	7	358.43	0	0.00	357.50	7	2,062	0.34%
2020/12/03	1	353.50	5	354.00	351.50	-4	2,003	-0.20%
2020/12/02	1	353.50	0	0.00	350.50	1	1,936	0.05%
2020/12/01	0	0.00	3	325.83	330.00	-3	1,819	-0.16%
2020/11/30	0	0.00	1	325.50	323.00	-1	1,800	-0.06%
2020/11/27	4	324.50	0	0.00	324.50	4	1,777	0.23%
2020/11/17	1	321.50	1	328.00	322.00	0	1,744	0.00%
2020/11/13	0	0.00	2	324.75	321.00	-2	1,766	-0.11%
2020/11/11	1	318.50	0	0.00	320.00	1	1,702	0.06%
2020/11/10	1	318.00	1	318.00	318.00	0	1,716	0.00%
2020/11/09	0	0.00	3	314.50	320.00	-3	1,707	-0.18%
2020/11/02	4	300.00	0	0.00	299.00	4	1,662	0.24%
2020/10/30	0	0.00	2	297.50	296.50	-2	1,676	-0.12%
2020/10/28	0	0.00	1	294.50	294.00	-1	1,670	-0.06%
2020/10/26	0	0.00	1	302.00	297.00	-1	1,685	-0.06%
2020/10/23	0	0.00	1	299.50	298.50	-1	1,675	-0.06%
2020/10/22	0	0.00	1.2	294.83	296.00	-1.2	1,732	-0.07%
2020/10/21	2	293.25	1	294.50	293.50	1	1,775	0.06%
2020/10/20	3	296.17	2	296.75	295.00	1	1,805	0.06%
2020/10/19	0	0.00	5	292.30	294.00	-5	1,791	-0.28%
2020/10/16	0	0.00	13	284.65	287.50	-13	1,786	-0.73%
2020/10/15	2	272.75	3	275.00	274.00	-1	1,728	-0.06%
2020/10/14	3	268.67	1	270.00	269.00	2	1,722	0.12%
2020/10/13	4	267.88	0	0.00	268.50	4	1,740	0.23%
2020/10/12	3	272.17	1	271.00	270.50	2	1,752	0.11%
2020/10/08	0	0.00	1	272.00	275.50	-1	1,779	-0.06%
2020/10/06	1	262.50	1	263.50	263.50	0	1,784	0.00%
2020/10/05	1	264.00	1	265.00	262.00	0	1,873	0.00%
2020/09/30	1	264.50	0	0.00	264.50	1	1,913	0.05%
2020/09/25	1	269.00	0	0.00	265.50	1	2,159	0.05%
2020/09/24	1	268.00	0	0.00	268.00	1	2,172	0.05%
2020/09/15	3	280.50	1	280.00	280.00	2	2,308	0.09%
2020/09/14	0	0.00	2	277.25	282.00	-2	2,337	-0.09%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/10	3	277.50	0	0.00	275.50	3	2,386	0.13%
2020/09/09	1	275.00	3	276.83	276.50	-2	2,406	-0.08%
2020/09/08	1	278.50	0	0.00	279.50	1	2,416	0.04%
2020/08/28	0	0.00	1	273.50	276.00	-1	2,732	-0.04%
2020/08/27	1	278.50	0	0.00	276.00	1	2,774	0.04%
2020/08/24	1	271.00	0	0.00	270.00	1	2,818	0.04%
2020/08/20	4	270.25	3	265.00	266.50	1	2,837	0.04%
2020/08/19	3	282.17	2	286.00	278.50	1	2,810	0.04%
2020/08/18	4	288.88	0	0.00	286.00	4	2,802	0.14%
2020/08/17	3	287.67	1	288.50	288.00	2	2,844	0.07%
2020/08/14	3	286.17	1	285.50	285.50	2	2,870	0.07%
2020/08/13	1	285.50	0	0.00	287.00	1	2,863	0.03%
2020/08/12	1	282.50	0	0.00	285.00	1	2,886	0.03%
2020/08/06	0	0.00	1	299.00	296.50	-1	3,215	-0.03%
2020/08/05	3	298.33	1	297.00	298.00	2	3,219	0.06%
2020/08/04	1	289.00	1	291.00	289.00	0	3,215	0.00%
2020/08/03	0	0.00	1	294.00	294.00	-1	3,212	-0.03%
2020/07/28	2	298.25	6	298.67	290.50	-4	3,232	-0.12%
2020/07/27	3	317.33	0	0.00	313.00	3	3,203	0.09%
2020/07/24	2	321.00	0	0.00	317.00	2	3,175	0.06%
2020/07/23	1	319.50	6	322.17	322.50	-5	3,143	-0.16%
2020/07/22	1	322.00	8	324.19	322.50	-7	3,144	-0.22%
2020/07/21	11	314.23	2	316.00	316.00	9	3,100	0.29%
2020/07/20	1	312.50	2	311.75	312.50	-1	3,108	-0.03%
2020/07/17	2	312.50	1	311.00	311.00	1	3,129	0.03%
2020/07/16	0	0.00	3	313.50	312.00	-3	3,158	-0.09%
2020/07/15	2	315.25	0	0.00	310.00	2	3,161	0.06%
2020/07/14	4	312.00	0	0.00	309.00	4	3,170	0.13%
2020/07/13	0	0.00	1	314.00	314.00	-1	3,166	-0.03%
2020/07/10	1	323.50	2	321.25	313.50	-1	3,186	-0.03%
2020/07/09	0	0.00	1	315.00	318.00	-1	3,128	-0.03%
2020/07/08	1	318.50	1	317.50	317.00	0	3,138	0.00%
2020/07/07	0	0.00	2	323.75	314.00	-2	3,184	-0.06%
2020/07/06	15	318.30	3	319.17	322.00	12	3,152	0.38%
2020/07/03	2	297.50	0	0.00	298.00	2	3,107	0.06%
2020/07/02	2	298.50	3	298.83	299.00	-1	3,167	-0.03%
2020/07/01	1	298.50	0	0.00	298.50	1	3,189	0.03%
2020/06/30	5	294.10	1	295.50	294.00	4	3,167	0.13%
2020/06/29	1	289.50	0	0.00	289.50	1	3,170	0.03%
2020/06/24	1	292.50	0	0.00	292.00	1	3,198	0.03%
2020/06/18	0	0.00	1	291.00	292.50	-1	3,357	-0.03%
2020/06/16	0	0.00	1	286.00	288.50	-1	3,416	-0.03%
2020/06/15	0	0.00	2	283.50	282.50	-2	3,505	-0.06%
2020/06/12	2	281.25	0	0.00	282.00	2	3,556	0.06%
2020/06/11	2	284.00	0	0.00	284.00	2	3,618	0.06%
2020/06/10	1	292.50	1	293.50	292.00	0	3,622	0.00%
2020/06/08	0	0.00	2	297.75	298.00	-2	3,723	-0.05%
2020/06/05	1	292.50	1	293.00	292.00	0	3,683	0.00%
2020/06/04	1	284.50	0	0.00	286.00	1	3,709	0.03%
2020/06/03	0	0.00	1	283.50	282.50	-1	3,705	-0.03%
2020/06/02	0	0.00	0.1	285.00	283.00	-0.1	3,695	0.00%
2020/06/01	0	0.00	3	280.83	282.50	-3	3,745	-0.08%
2020/05/29	2	276.75	1	277.50	275.00	1	3,761	0.03%
2020/05/28	1	280.00	0	0.00	277.00	1	3,795	0.03%
2020/05/26	0.1	280.00	1	281.50	279.50	-0.9	3,831	-0.02%
2020/05/25	1	274.50	0	0.00	277.00	1	3,836	0.03%
2020/05/22	0	0.00	3	281.00	276.00	-3	3,857	-0.08%
2020/05/21	2	277.25	1	277.00	278.00	1	3,848	0.03%
2020/05/19	1	271.00	1	271.00	275.00	0	3,875	0.00%
2020/05/18	1	268.00	0	0.00	267.00	1	3,898	0.03%
2020/05/15	1	278.50	0	0.00	275.00	1	3,852	0.03%
2020/05/14	4	287.00	3	286.33	278.50	1	3,826	0.03%
2020/05/13	2	286.00	1	282.50	287.00	1	3,610	0.03%
2020/05/12	1	285.50	2	285.00	285.50	-1	3,609	-0.03%
2020/05/08	0	0.00	2	286.75	289.00	-2	3,576	-0.06%
2020/05/07	1	283.50	4	283.38	283.50	-3	3,555	-0.08%
2020/05/06	2	278.75	1	280.00	281.50	1	3,571	0.03%
2020/05/05	2	280.75	1	282.50	278.50	1	3,580	0.03%
2020/05/04	3	278.33	1	279.00	280.50	2	3,599	0.06%
2020/04/29	0	0.00	3	277.83	279.00	-3	3,592	-0.08%
2020/04/27	1	266.50	2.1	270.00	274.00	-1.1	3,636	-0.03%
2020/04/24	0	0.00	1	264.00	263.50	-1	3,654	-0.03%
2020/04/23	1	265.50	0	0.00	265.50	1	3,685	0.03%
2020/04/22	2	263.00	2	264.75	266.00	0	3,708	0.00%
2020/04/21	3	270.00	1	273.50	267.50	2	3,679	0.05%
2020/04/16	3.1	270.53	1	272.00	270.50	2.1	3,606	0.06%
2020/04/15	0	0.00	3	276.33	274.00	-3	3,604	-0.08%
2020/04/14	4	274.50	2	273.50	275.00	2	3,656	0.05%
2020/04/13	2	272.75	3	270.33	269.00	-1	3,670	-0.03%
2020/04/10	6	281.67	1	277.00	277.50	5	3,644	0.14%
2020/04/09	1	285.50	2	283.50	283.00	-1	3,625	-0.03%
2020/04/08	0	0.00	1	278.00	284.50	-1	3,638	-0.03%
2020/04/06	0	0.00	2	257.75	259.00	-2	3,515	-0.06%
2020/04/01	1	249.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	1	249.50	7	251.21	248.00	-6	3,553	-0.17%
2020/03/30	2	241.25	2	247.25	248.50	0	3,569	0.00%
2020/03/27	3	261.17	0	0.00	253.00	3	3,612	0.08%
2020/03/26	1	247.00	0	0.00	263.00	1	3,605	0.03%
2020/03/24	0	0.00	2	228.50	229.00	-2	3,517	-0.06%
2020/03/23	1	210.00	3	206.50	208.50	-2	3,509	-0.06%
2020/03/20	10	211.60	3	214.50	216.00	7	3,515	0.20%
2020/03/19	1	196.50	11	197.00	196.50	-10	3,456	-0.29%
2020/03/18	4	230.00	4	220.25	218.00	0	3,406	0.00%
2020/03/17	5	235.80	1	232.50	231.50	4	3,406	0.12%
2020/03/16	3	262.00	3	258.83	251.00	0	3,358	0.00%
2020/03/13	4	257.75	3	266.50	268.00	1	3,351	0.03%
2020/03/12	2	286.50	0	0.00	281.00	2	3,296	0.06%
2020/03/11	0	0.00	4	321.75	311.50	-4	3,228	-0.12%
2020/03/10	6	318.58	1	322.00	321.00	5	3,233	0.15%
2020/03/09	1	334.00	0	0.00	330.00	1	3,150	0.03%
2020/03/05	0	0.00	2	343.75	340.50	-2	3,099	-0.06%
2020/03/04	1	332.50	0	0.00	336.50	1	3,029	0.03%
2020/03/03	0	0.00	1	338.00	338.00	-1	2,988	-0.03%
2020/03/02	1	332.00	0	0.00	325.50	1	2,944	0.03%
2020/02/25	0	0.00	3	342.00	345.50	-3	2,867	-0.10%
2020/02/24	0	0.00	2	339.50	343.50	-2	2,840	-0.07%
2020/02/21	3	336.33	1	338.00	335.00	2	2,806	0.07%
2020/02/20	0	0.00	1	342.00	339.50	-1	2,807	-0.04%
2020/02/17	0	0.00	2	330.50	330.00	-2	2,717	-0.07%
2020/02/14	1	318.50	2	323.50	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	2	324.50	0	0.00	324.00	2	2,774	0.07%
2020/02/10	1	320.00	3	323.33	320.50	-2	2,794	-0.07%
2020/02/07	1	326.50	2	327.25	324.50	-1	2,805	-0.04%
2020/02/06	1	330.50	0	0.00	330.50	1	2,811	0.04%
2020/02/04	1	323.50	2	323.75	324.00	-1	2,760	-0.04%
2020/02/03	1	304.00	1	314.50	322.00	0	2,734	0.00%
2020/01/30	1	320.50	0	0.00	319.50	1	2,666	0.04%
2020/01/17	2	354.50	2	350.00	350.00	0	2,548	0.00%
2020/01/16	5	346.90	5	352.80	355.00	0	2,500	0.00%
2020/01/14	1	341.00	1	346.00	343.50	0	2,449	0.00%
2020/01/10	0	0.00	1	338.00	338.00	-1	2,414	-0.04%
2020/01/09	2	339.75	1	338.00	339.50	1	2,404	0.04%
2020/01/08	0	0.00	2	338.75	335.00	-2	2,376	-0.08%
2020/01/07	2	333.00	1	332.00	332.00	1	2,277	0.04%
2020/01/03	4	347.75	3	343.67	341.00	1	2,200	0.05%
2020/01/02	1	349.00	1	358.00	358.00	0	2,148	0.00%
2019/12/31	1	338.00	6	342.42	340.50	-5	2,077	-0.24%
2019/12/30	2	340.00	5	342.20	340.00	-3	2,065	-0.15%
2019/12/26	19	345.58	0	0.00	346.00	19	2,016	0.94%
2019/12/24	2	322.00	3	326.67	331.00	-1	1,913	-0.05%
2019/12/20	1	310.50	0	0.00	307.00	1	1,753	0.06%
2019/12/19	0	0.00	5	310.40	308.00	-5	1,733	-0.29%
2019/12/18	2	315.25	0	0.00	313.00	2	1,703	0.12%
2019/12/17	0	0.00	2	312.50	319.50	-2	1,684	-0.12%
2019/12/16	1	310.00	0	0.00	310.00	1	1,643	0.06%
2019/12/13	2	308.75	1	306.00	308.00	1	1,616	0.06%
2019/12/12	1	315.50	5	316.20	313.00	-4	1,572	-0.25%
2019/12/11	0	0.00	2	309.00	310.00	-2	1,503	-0.13%
2019/12/10	0	0.00	3	305.50	306.50	-3	1,453	-0.21%
2019/12/09	0	0.00	1	300.50	300.50	-1	1,425	-0.07%
2019/12/06	2	300.00	2	300.50	301.00	0	1,403	0.00%
2019/12/05	1	290.00	0	0.00	298.00	1	1,378	0.07%
2019/12/04	2	287.25	2	289.00	289.50	0	1,360	0.00%
2019/12/02	1	279.50	2	282.25	281.50	-1	1,385	-0.07%
2019/11/29	0	0.00	1	290.50	284.50	-1	1,386	-0.07%
2019/11/28	5	292.60	1	290.00	290.00	4	1,374	0.29%
2019/11/27	5	292.50	3	292.00	292.00	2	1,383	0.14%
2019/11/26	1	289.00	1	289.50	289.50	0	1,380	0.00%
2019/11/25	2	286.75	0	0.00	286.50	2	1,367	0.15%
2019/11/22	1	288.00	1	286.00	286.00	0	1,373	0.00%
2019/11/21	3	288.17	1	290.00	289.00	2	1,364	0.15%
2019/11/20	1	292.00	0	0.00	291.50	1	1,357	0.07%
2019/11/19	2	293.50	2	294.75	295.50	0	1,361	0.00%
2019/11/18	0	0.00	1	290.50	291.00	-1	1,343	-0.07%
2019/11/15	2	286.00	1	288.00	288.50	1	1,340	0.07%
2019/11/14	2	289.00	4	285.25	285.00	-2	1,330	-0.15%
2019/11/13	3	291.83	0	0.00	290.50	3	1,309	0.23%
2019/11/12	5	296.40	7	294.21	295.50	-2	1,313	-0.15%
2019/11/11	1	292.50	4	299.50	297.00	-3	1,296	-0.23%
2019/11/08	1	287.50	1	294.50	294.50	0	1,241	0.00%
2019/11/07	3	293.33	1	287.00	287.00	2	1,228	0.16%
2019/11/06	1	294.50	1	294.50	294.50	0	1,229	0.00%
2019/11/05	1	284.00	1	287.50	298.00	0	1,224	0.00%
2019/11/04	1	282.50	1	282.50	282.50	0	1,211	0.00%
2019/11/01	1	278.00	0	0.00	281.00	1	1,237	0.08%
2019/10/31	2	280.00	1	277.50	277.50	1	1,297	0.08%
2019/10/29	1	280.50	0	0.00	280.00	1	1,488	0.07%
2019/10/28	1	284.50	2	287.75	286.00	-1	1,504	-0.07%
2019/10/23	2	285.75	0	0.00	285.00	2	1,591	0.13%
2019/10/22	0	0.00	3	286.83	288.00	-3	1,610	-0.19%
2019/10/18	2	279.75	1	283.50	278.50	1	1,646	0.06%
2019/10/15	0	0.00	1	277.00	277.00	-1	1,681	-0.06%
2019/10/09	3	274.67	0	0.00	273.00	3	1,745	0.17%
2019/10/08	0	0.00	1	281.50	278.00	-1	1,763	-0.06%
2019/10/07	0	0.00	1	274.00	275.00	-1	1,821	-0.05%
2019/10/04	1	274.50	0	0.00	274.50	1	1,863	0.05%
2019/10/03	1	271.50	1	274.00	274.00	0	1,925	0.00%
2019/10/02	2	275.75	1	275.50	275.50	1	1,942	0.05%
2019/10/01	1	279.50	1	280.50	280.50	0	1,967	0.00%
2019/09/27	1	276.50	0	0.00	276.50	1	1,957	0.05%
2019/09/26	1	283.50	0	0.00	283.50	1	1,939	0.05%
2019/09/25	1	286.00	0	0.00	286.00	1	1,941	0.05%
2019/09/19	1	291.50	1	293.00	291.00	0	2,000	0.00%
2019/09/18	0	0.00	1	291.50	292.00	-1	2,004	-0.05%
2019/09/17	1	286.50	0	0.00	289.00	1	2,016	0.05%
2019/09/04	0	0.00	1	296.00	296.00	-1	1,939	-0.05%
2019/08/29	1	279.00	1	282.00	282.50	0	1,924	0.00%
2019/08/27	3	286.00	0	0.00	283.50	3	1,927	0.16%
2019/08/26	1	285.50	1	285.00	285.00	0	1,926	0.00%
2019/08/23	0	0.00	1	293.00	292.00	-1	1,921	-0.05%
2019/08/22	1	289.00	0	0.00	289.00	1	1,914	0.05%
2019/08/19	1	292.00	0	0.00	291.00	1	1,909	0.05%
2019/08/07	0	0.00	1	303.00	303.00	-1	1,812	-0.06%
2019/08/05	1	292.50	0	0.00	295.00	1	1,795	0.06%
2019/08/02	1	300.00	0	0.00	300.00	1	1,776	0.06%
2019/08/01	0	0.00	2	312.50	313.00	-2	1,726	-0.12%
2019/07/31	7	303.14	3	305.33	307.00	4	1,685	0.24%
2019/07/25	0	0.00	5	341.50	338.00	-5	1,475	-0.34%
2019/07/23	5	337.00	1	333.00	331.00	4	1,432	0.28%
2019/07/18	1	319.00	0	0.00	315.00	1	1,389	0.07%
2019/07/17	1	316.50	2	321.25	322.00	-1	1,415	-0.07%
2019/07/16	2	327.00	0	0.00	322.00	2	1,391	0.14%
2019/07/15	0	0.00	1	331.00	335.00	-1	1,363	-0.07%
2019/07/11	1	338.00	0	0.00	335.00	1	1,323	0.08%
2019/07/10	0	0.00	1	318.00	320.00	-1	1,274	-0.08%
2019/07/09	0	0.00	1	317.50	315.00	-1	1,233	-0.08%
2019/07/08	0	0.00	1	306.00	306.00	-1	1,177	-0.08%
2019/07/05	0	0.00	1	299.00	302.00	-1	1,165	-0.09%
2019/07/03	1	292.50	1	290.00	289.00	0	1,147	0.00%
2019/07/02	1	293.00	1	296.50	297.50	0	1,158	0.00%
2019/07/01	0	0.00	1	297.00	296.00	-1	1,180	-0.08%
2019/06/28	0	0.00	1	283.00	283.00	-1	1,178	-0.08%
2019/06/27	0	0.00	2	282.75	282.00	-2	1,230	-0.16%
2019/06/26	1	293.00	2	297.00	291.00	-1	1,233	-0.08%
2019/06/25	3	289.17	1	290.00	290.00	2	1,253	0.16%
2019/06/21	0	0.00	3	287.33	291.00	-3	1,327	-0.23%
2019/06/20	1	282.50	0	0.00	282.50	1	1,345	0.07%
2019/06/19	0	0.00	1	281.00	281.00	-1	1,398	-0.07%
2019/06/17	1	276.50	2	280.00	275.50	-1	1,407	-0.07%
2019/06/14	1	276.00	0	0.00	276.00	1	1,413	0.07%
2019/06/12	0	0.00	3	279.83	282.00	-3	1,412	-0.21%
2019/06/10	0	0.00	1	273.50	274.00	-1	1,389	-0.07%
2019/06/06	2	268.50	0	0.00	267.50	2	1,395	0.14%
2019/06/05	2	277.00	0	0.00	274.00	2	1,385	0.14%
2019/06/03	1	280.50	0	0.00	279.50	1	1,402	0.07%
2019/05/30	1	277.00	2	281.75	282.00	-1	1,416	-0.07%
2019/05/27	1	276.50	0	0.00	273.50	1	1,483	0.07%
2019/05/21	0	0.00	1	275.00	281.50	-1	1,524	-0.07%
2019/05/17	1	269.00	0	0.00	268.50	1	1,496	0.07%
2019/05/16	0	0.00	1	279.50	275.00	-1	1,505	-0.07%
2019/05/15	1	276.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	1	258.00	1	267.00	273.00	0	1,496	0.00%
2019/05/13	1	288.00	0	0.00	277.00	1	1,461	0.07%
2019/05/10	2	284.25	1	284.00	284.00	1	1,455	0.07%
2019/05/09	1	285.50	3	289.67	291.50	-2	1,445	-0.14%
2019/05/07	1	292.50	1	295.00	295.00	0	1,427	0.00%
2019/05/02	1	287.50	0	0.00	288.00	1	1,410	0.07%
2019/04/30	0	0.00	1	290.50	290.50	-1	1,409	-0.07%
2019/04/29	1	284.00	0	0.00	285.00	1	1,394	0.07%
2019/04/26	2	290.00	0	0.00	290.00	2	1,371	0.15%
2019/04/23	4	296.63	1	295.00	295.00	3	1,340	0.22%
2019/04/18	1	310.50	2	310.00	311.50	-1	1,313	-0.08%
2019/04/08	0	0.00	1	310.50	314.00	-1	1,207	-0.08%
2019/04/01	0	0.00	2	313.00	317.00	-2	1,137	-0.18%
2019/03/28	0	0.00	1	302.00	302.00	-1	1,052	-0.10%
2019/03/26	0	0.00	2	291.00	295.00	-2	984	-0.20%
2019/03/25	1	273.00	1	278.00	283.50	0	925	0.00%
2019/03/22	1.1	278.45	8	283.81	278.50	-6.9	904	-0.76%
2019/03/21	0	0.00	2	269.00	267.50	-2	876	-0.23%
2019/03/19	3	263.67	0	0.00	263.00	3	873	0.34%
2019/03/15	5	274.00	1	270.00	270.00	4	872	0.46%
2019/03/14	0	0.00	2	271.00	273.00	-2	865	-0.23%
2019/03/12	1	266.00	0	0.00	266.00	1	870	0.11%
2019/03/08	2	264.50	0	0.00	266.50	2	892	0.22%
2019/02/26	2	276.25	2	278.00	278.50	0	873	0.00%
2019/02/25	0	0.00	2	269.00	271.50	-2	849	-0.24%
2019/02/21	0	0.00	2	257.75	260.00	-2	800	-0.25%
2019/02/20	1	256.00	0	0.00	256.00	1	783	0.13%
2019/02/18	2	251.00	0	0.00	250.00	2	776	0.26%
2019/02/13	0	0.00	1	251.50	249.00	-1	789	-0.13%
2019/02/12	1	248.00	0	0.00	248.00	1	786	0.13%
2019/01/23	0	0.00	1	242.00	242.50	-1	803	-0.12%
2019/01/22	1	238.00	0	0.00	238.00	1	803	0.12%
2019/01/21	0	0.00	1	247.00	244.50	-1	808	-0.12%
2019/01/14	0	0.00	1	243.00	243.00	-1	863	-0.12%
2019/01/08	1	230.50	1	230.00	230.50	0	873	0.00%
2018/12/20	0	0.00	1	223.50	223.00	-1	1,016	-0.10%
2018/12/14	2	231.00	1	234.00	233.50	1	1,034	0.10%
2018/12/11	0	0.00	1	241.00	237.00	-1	1,029	-0.10%
2018/12/07	1	239.00	0	0.00	239.00	1	1,036	0.10%
2018/12/03	0	0.00	1	254.00	255.00	-1	1,060	-0.09%
2018/11/26	0	0.00	1	229.00	229.00	-1	993	-0.10%
2018/11/20	1	220.50	0	0.00	221.00	1	991	0.10%
2018/11/08	0	0.00	3	209.83	207.50	-3	1,028	-0.29%
2018/11/07	1	209.50	0	0.00	209.50	1	1,050	0.10%
2018/11/06	1	205.00	0	0.00	203.00	1	1,064	0.09%
2018/11/01	0	0.00	2	205.50	207.50	-2	1,064	-0.19%
2018/10/31	1	201.50	1	201.50	203.00	0	1,060	0.00%
2018/10/26	2	195.00	0	0.00	190.00	2	1,157	0.17%
2018/10/25	1	196.00	1	196.00	195.50	0	1,147	0.00%
2018/10/22	1	200.00	2	199.50	203.50	-1	1,149	-0.09%
2018/10/19	1	190.50	1	193.50	196.50	0	1,144	0.00%
2018/10/18	1	199.00	0	0.00	196.50	1	1,147	0.09%
2018/10/16	0	0.00	3	198.50	198.00	-3	1,173	-0.26%
2018/10/15	2	198.00	0	0.00	196.00	2	1,168	0.17%
2018/10/12	3	199.00	5	199.40	200.50	-2	1,153	-0.17%
2018/10/11	2	196.25	0	0.00	194.50	2	1,142	0.18%
2018/10/05	1	225.50	1	225.00	225.00	0	1,103	0.00%
2018/10/01	1	243.50	0	0.00	243.50	1	1,079	0.09%
2018/09/20	0	0.00	1	243.50	243.50	-1	1,073	-0.09%
2018/09/19	2	243.75	1	244.00	245.00	1	1,111	0.09%
2018/09/18	0	0.00	3	243.00	245.50	-3	1,130	-0.27%
2018/09/07	0	0.00	1	243.00	242.00	-1	1,141	-0.09%
2018/09/06	2	250.25	0	0.00	247.50	2	1,122	0.18%
2018/09/03	0	0.00	2	253.00	253.00	-2	1,126	-0.18%
2018/08/31	1	253.50	0	0.00	254.00	1	1,128	0.09%
2018/08/30	2	259.75	0	0.00	259.00	2	1,127	0.18%
2018/08/29	1	263.00	0	0.00	262.00	1	1,134	0.09%
2018/08/28	0.2	264.50	1	261.00	261.00	-0.8	1,126	-0.07%
2018/08/17	1	260.50	1	258.50	258.50	0	1,114	0.00%
2018/08/16	1	265.00	0	0.00	263.00	1	1,134	0.09%
2018/08/15	0	0.00	1	269.00	268.00	-1	1,130	-0.09%
2018/08/14	0	0.00	2	265.50	264.00	-2	1,117	-0.18%
2018/08/13	3	257.83	0	0.00	254.50	3	1,102	0.27%
2018/08/10	0	0.00	1	265.50	267.00	-1	1,094	-0.09%
2018/08/09	2	261.75	0	0.00	262.50	2	1,100	0.18%
2018/08/08	0	0.00	1	268.50	265.50	-1	1,105	-0.09%
2018/08/03	1	263.50	0	0.00	269.50	1	1,147	0.09%
2018/08/02	1	263.00	3	268.67	260.00	-2	1,120	-0.18%
2018/08/01	1	252.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	0	0.00	4	253.13	254.00	-4	1,056	-0.38%
2018/07/30	2	248.25	0	0.00	247.00	2	1,055	0.19%
2018/07/27	1	252.00	0	0.00	253.00	1	1,061	0.09%
2018/07/26	0	0.00	3	251.17	251.50	-3	1,086	-0.28%
2018/07/25	6	248.25	0	0.00	247.50	6	1,086	0.55%
2018/07/24	1	254.00	4	251.63	255.50	-3	1,065	-0.28%
2018/07/23	1	240.50	1	240.00	240.00	0	1,035	0.00%
2018/07/20	0	0.00	1	242.00	242.00	-1	1,047	-0.10%
2018/07/16	0	0.00	1	238.00	238.50	-1	1,109	-0.09%
2018/07/13	0	0.00	2	234.25	234.50	-2	1,112	-0.18%
2018/07/11	1	226.00	1	225.50	225.50	0	1,138	0.00%
2018/07/06	0	0.00	2	225.75	225.00	-2	1,173	-0.17%
2018/07/05	0	0.00	1	229.00	226.00	-1	1,177	-0.08%
2018/07/04	0	0.00	2	231.50	231.00	-2	1,191	-0.17%
2018/07/03	2	229.75	0	0.00	228.00	2	1,213	0.16%
2018/07/02	0	0.00	1	244.00	240.00	-1	1,195	-0.08%
2018/06/29	1	241.00	0	0.00	241.00	1	1,194	0.08%
2018/06/28	3	242.67	0	0.00	238.50	3	1,188	0.25%
2018/06/26	1	262.50	2	263.75	263.00	-1	1,141	-0.09%
2018/06/25	2	260.00	0	0.00	260.50	2	1,139	0.18%
2018/06/22	1	263.00	0	0.00	262.50	1	1,161	0.09%
2018/06/21	1	269.50	0	0.00	266.00	1	1,193	0.08%
2018/06/19	1	266.50	0	0.00	265.00	1	1,235	0.08%
2018/06/15	1	263.00	0	0.00	272.00	1	1,236	0.08%
2018/06/13	0	0.00	2	273.50	272.00	-2	1,253	-0.16%
2018/06/12	1	273.50	0	0.00	273.00	1	1,257	0.08%
2018/06/11	1	278.00	2	276.50	276.50	-1	1,248	-0.08%
2018/06/07	4	280.50	3	282.17	282.00	1	1,277	0.08%
2018/06/06	0	0.00	1	283.00	283.00	-1	1,285	-0.08%
2018/05/30	1	278.00	0	0.00	276.50	1	1,292	0.08%
2018/05/28	1	281.50	0	0.00	281.50	1	1,293	0.08%
2018/05/25	2	284.25	0	0.00	283.50	2	1,301	0.15%
2018/05/24	0	0.00	2	283.25	286.50	-2	1,293	-0.15%
2018/05/23	0	0.00	1	280.50	279.00	-1	1,273	-0.08%
2018/05/22	1	279.00	0	0.00	279.00	1	1,267	0.08%
2018/05/21	1	283.50	1	286.50	284.00	0	1,262	0.00%
2018/05/18	1	283.00	2	284.75	283.00	-1	1,261	-0.08%
2018/05/17	2	282.50	1	286.00	282.50	1	1,262	0.08%
2018/05/16	1	282.00	3	284.33	282.00	-2	1,253	-0.16%
2018/05/15	2	280.75	3	284.33	280.50	-1	1,264	-0.08%
2018/05/11	0	0.00	1	269.50	269.00	-1	1,263	-0.08%
2018/05/10	3	265.50	0	0.00	265.00	3	1,251	0.24%
2018/05/08	1	264.50	0	0.00	264.50	1	1,253	0.08%
2018/05/07	0	0.00	1	266.00	269.00	-1	1,254	-0.08%
2018/05/03	2	263.00	1	261.00	261.00	1	1,267	0.08%
2018/04/27	2	269.50	1	272.00	270.00	1	1,306	0.08%
2018/04/26	1	269.50	0	0.00	267.50	1	1,299	0.08%
2018/04/25	1	275.00	0	0.00	274.00	1	1,290	0.08%
2018/04/23	0	0.00	1	282.50	281.00	-1	1,268	-0.08%
2018/04/20	1	285.00	0	0.00	283.50	1	1,267	0.08%
2018/04/17	1	284.00	0	0.00	283.00	1	1,236	0.08%
2018/04/16	1	290.50	0	0.00	290.50	1	1,241	0.08%
2018/04/13	1	289.50	0	0.00	290.00	1	1,268	0.08%
2018/04/11	2	296.50	1	297.00	296.00	1	1,304	0.08%
2018/04/10	2	294.00	1	297.50	294.00	1	1,296	0.08%
2018/04/09	2	300.25	0	0.00	298.00	2	1,287	0.16%
2018/03/31	0	0.00	1	311.00	308.50	-1	1,251	-0.08%
2018/03/30	0	0.00	2	309.25	310.00	-2	1,254	-0.16%
2018/03/23	1	293.00	0	0.00	302.00	1	1,182	0.08%
2018/03/19	2	308.75	1	309.50	307.50	1	1,129	0.09%
2018/03/16	0	0.00	1	303.00	304.00	-1	1,120	-0.09%
2018/03/15	1	300.50	0	0.00	302.50	1	1,127	0.09%
2018/03/12	4	299.25	2	296.50	298.00	2	1,115	0.18%
2018/03/09	2	294.50	0	0.00	294.00	2	1,109	0.18%
2018/02/22	0	0.00	1	286.00	289.00	-1	1,295	-0.08%
2018/01/26	0	0.00	1	303.00	302.00	-1	1,351	-0.07%
2018/01/24	1	314.50	1	317.00	314.50	0	1,355	0.00%
2018/01/23	1	312.50	1	315.00	316.00	0	1,333	0.00%
2018/01/19	1	308.00	0	0.00	306.50	1	1,326	0.08%
2018/01/08	0	0.00	3	306.17	320.00	-3	1,305	-0.23%
2018/01/03	0	0.00	2	299.50	302.00	-2	1,281	-0.16%