群聯 (8299)-安泰券商分點個股進出

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
602
漲跌
▲3
漲幅
+0.50%
成交量
1,157張
產業
上櫃半導體類股
1066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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/26	2	599.50	0	0.00	602.00	2	3,224	0.06%
2024/06/24	1	611.00	0	0.00	611.00	1	3,278	0.03%
2024/06/21	2	613.50	0	0.00	610.00	2	3,325	0.06%
2024/06/20	2	622.01	0	0.00	624.00	2	3,346	0.06%
2024/06/19	0	0.00	1	628.00	614.00	-1	3,466	-0.03%
2024/06/18	1	636.00	0	0.00	633.00	1	3,515	0.03%
2024/06/17	1.1	636.91	0	0.00	633.00	1.1	3,524	0.03%
2024/06/14	1	627.00	0	0.00	630.00	1	3,526	0.03%
2024/06/13	0	0.00	1	634.00	625.00	-1	3,530	-0.03%
2024/06/11	0	0.00	0	605.00	605.00	0	3,480	0.00%
2024/06/07	0	0.00	0	591.00	593.00	0	3,528	0.00%
2024/06/04	0	585.00	0	0.00	588.00	0	3,586	0.00%
2024/06/03	0	0.00	1	609.00	609.00	-1	3,561	-0.03%
2024/05/31	1	598.00	0.2	602.00	595.00	0.8	3,545	0.02%
2024/05/30	2	609.00	0	0.00	601.00	2	3,548	0.06%
2024/05/29	0	0.00	1	615.00	611.00	-1	3,541	-0.03%
2024/05/28	0.2	618.00	1	620.00	622.00	-0.8	3,521	-0.02%
2024/05/27	0	0.00	0	590.00	592.00	0	3,460	0.00%
2024/05/22	5	578.01	0	0.00	577.00	5	3,583	0.14%
2024/05/17	1	581.00	0	0.00	581.00	1	3,608	0.03%
2024/05/16	4	597.25	0	0.00	589.00	4	3,581	0.11%
2024/05/15	0	590.00	0	0.00	588.00	0	3,521	0.00%
2024/05/14	6.4	572.83	0	0.00	585.00	6.4	3,451	0.18%
2024/05/13	1.1	624.00	0	0.00	624.00	1.1	3,107	0.03%
2024/04/29	0	0.00	5	714.00	713.00	-5	3,024	-0.17%
2024/04/26	0	0.00	5	718.00	710.00	-5	3,068	-0.16%
2024/04/16	1	724.00	0	0.00	715.00	1	2,909	0.03%
2024/04/10	0	0.00	1	741.00	739.00	-1	2,737	-0.04%
2024/04/09	1	709.00	0	0.00	725.00	1	2,737	0.04%
2024/04/03	5	711.80	1	711.00	713.00	4	2,708	0.15%
2024/04/02	1	708.00	0	0.00	709.00	1	2,699	0.04%
2024/03/29	0	0.00	1	710.00	708.00	-1	2,671	-0.04%
2024/03/22	0	0.00	2	658.00	653.00	-2	2,477	-0.08%
2024/03/21	1	659.00	0	0.00	661.00	1	2,354	0.04%
2024/03/19	5	616.00	0	0.00	609.00	5	2,289	0.22%
2024/03/13	2	602.00	0	0.00	590.00	2	2,356	0.08%
2024/03/08	1	609.00	0	0.00	598.00	1	2,282	0.04%
2024/03/04	1	623.00	1	628.00	626.00	0	2,289	0.00%
2024/03/01	1	622.00	2	623.00	623.00	-1	2,291	-0.04%
2024/02/27	2	615.00	3	620.33	624.00	-1	2,262	-0.04%
2024/02/26	2	595.50	0	0.00	598.00	2	2,192	0.09%
2024/02/22	1	609.00	1	589.00	609.00	0	2,101	0.00%
2024/02/21	0	0.00	3	574.67	573.00	-3	2,008	-0.15%
2024/02/19	0	0.00	2	552.00	556.00	-2	1,981	-0.10%
2024/02/02	0.1	536.00	0	0.00	539.00	0.1	1,995	0.00%
2024/01/22	0	0.00	0	537.00	534.00	0	2,248	0.00%
2024/01/18	0	0.00	0	509.00	508.00	0	2,231	0.00%
2024/01/15	0	0.00	0	515.93	516.00	0	2,234	0.00%
2024/01/11	0	486.00	0	0.00	489.00	0	2,235	0.00%
2023/12/29	0	0.00	0	526.00	520.00	0	2,348	0.00%
2023/12/27	0	522.00	1	523.00	524.00	-1	2,414	-0.04%
2023/12/20	5	520.00	5	513.00	511.00	0	2,471	0.00%
2023/12/18	0	0.00	0	522.00	520.00	0	2,487	0.00%
2023/12/15	0	530.00	0	0.00	525.00	0	2,498	0.00%
2023/12/13	0	540.00	0	0.00	540.00	0	2,498	0.00%
2023/12/12	0.1	528.00	0.3	521.00	523.00	-0.2	2,592	-0.01%
2023/12/07	0.1	501.00	0	0.00	500.00	0.1	2,535	0.00%
2023/12/04	0	0.00	1	497.50	490.50	-1	2,618	-0.04%
2023/12/01	1	495.00	0	0.00	494.00	1	2,616	0.04%
2023/11/30	0	0.00	1	486.00	483.50	-1	2,607	-0.04%
2023/11/27	1	460.00	0	0.00	459.00	1	2,718	0.04%
2023/11/22	1	469.50	0	0.00	470.00	1	2,783	0.04%
2023/11/21	0	0.00	1	473.00	473.50	-1	2,771	-0.04%
2023/11/17	8	482.13	7	478.57	479.00	1	2,772	0.04%
2023/11/16	1	472.50	0	0.00	472.00	1	2,761	0.04%
2023/11/15	2	485.25	1	480.00	479.50	1	2,733	0.04%
2023/11/10	5	482.00	5	488.00	485.00	0	2,718	0.00%
2023/11/09	5	484.00	11	482.68	485.50	-6	2,696	-0.22%
2023/11/08	3.1	467.74	0	0.00	470.00	3.1	2,634	0.12%
2023/11/06	0	0.00	1	487.50	488.00	-1	2,497	-0.04%
2023/10/25	0.1	467.50	1	468.00	468.00	-0.9	2,478	-0.04%
2023/10/16	1	482.00	1	480.50	480.50	0	2,498	0.00%
2023/10/13	0.2	480.00	0	472.50	478.50	0.2	2,496	0.01%
2023/10/12	0.4	463.75	0	0.00	470.00	0.4	2,456	0.02%
2023/10/05	0.1	462.50	0	0.00	466.00	0.1	2,429	0.00%
2023/10/04	1.1	473.14	1	467.00	467.00	0.1	2,420	0.00%
2023/10/03	0	0.00	1.1	473.59	471.00	-1.1	2,420	-0.05%
2023/10/02	1	467.00	0	0.00	466.50	1	2,406	0.04%
2023/09/28	1	458.00	2	461.00	456.00	-1	2,397	-0.04%
2023/09/27	2	460.00	1	459.50	466.50	1	2,358	0.04%
2023/09/21	0	0.00	1	451.50	454.50	-1	2,363	-0.04%
2023/09/20	1	467.50	0	0.00	460.00	1	2,356	0.04%
2023/09/15	1	458.00	4	471.75	473.50	-3	2,311	-0.13%
2023/09/14	0	0.00	1	447.00	446.00	-1	2,169	-0.05%
2023/09/13	1	444.00	0	0.00	443.50	1	2,157	0.05%
2023/09/11	0.1	445.00	10	442.50	441.50	-9.9	2,138	-0.46%
2023/09/08	7	444.93	1	443.00	446.50	6	2,117	0.28%
2023/09/07	3	438.00	1	439.50	438.50	2	2,134	0.09%
2023/09/05	0.2	423.50	0	0.00	427.50	0.2	2,079	0.01%
2023/09/01	0	0.00	1	423.50	422.00	-1	2,091	-0.05%
2023/08/31	0	0.00	4	421.00	423.50	-4	2,048	-0.20%
2023/08/30	1	408.50	4	406.50	408.00	-3	1,904	-0.16%
2023/08/17	0	0.00	1	375.50	382.00	-1	1,965	-0.05%
2023/08/15	1	359.50	0	0.00	362.00	1	1,925	0.05%
2023/08/09	2	381.00	0	0.00	379.00	2	1,980	0.10%
2023/08/08	3	382.00	1	382.00	383.00	2	1,970	0.10%
2023/08/07	2	386.50	0	0.00	386.50	2	1,946	0.10%
2023/08/02	2	397.00	0	0.00	396.50	2	1,908	0.10%
2023/07/31	0	0.00	2	412.00	409.00	-2	1,928	-0.10%
2023/07/28	3	420.33	7	419.64	421.50	-4	1,918	-0.21%
2023/07/27	8	410.06	4	411.13	412.50	4	1,870	0.21%
2023/07/21	3	395.67	0	0.00	398.50	3	1,797	0.17%
2023/07/20	1	415.50	0	0.00	410.50	1	1,772	0.06%
2023/07/19	4	418.75	2	419.00	407.00	2	1,758	0.11%
2023/07/18	0	0.00	2	409.50	410.00	-2	1,721	-0.12%
2023/07/17	1	400.00	0	0.00	398.50	1	1,702	0.06%
2023/07/07	2	388.50	0	0.00	389.00	2	1,766	0.11%
2023/07/06	0	0.00	5	403.50	409.00	-5	1,752	-0.29%
2023/07/04	0	0.00	1	418.00	408.50	-1	1,840	-0.05%
2023/06/30	1	410.50	0	0.00	411.50	1	1,969	0.05%
2023/06/13	0.1	425.00	0	0.00	428.00	0.1	2,051	0.00%
2023/06/12	0	0.00	1	429.00	430.00	-1	1,991	-0.05%
2023/06/08	0	0.00	2	428.98	424.00	-2	1,996	-0.10%
2023/06/02	1	412.00	1	410.00	410.50	0	1,953	0.00%
2023/05/31	1	427.50	0.1	422.50	427.50	1	1,927	0.05%
2023/05/29	1	414.00	2	414.75	415.50	-1	1,865	-0.05%
2023/05/23	0	0.00	1	394.00	392.00	-1	1,840	-0.05%
2023/05/22	0	0.00	0	390.25	388.00	0	1,839	0.00%
2023/05/19	1	388.50	0	0.00	388.50	1	1,845	0.05%
2023/05/18	0	0.00	1	394.82	389.00	-1	1,838	-0.06%
2023/05/17	0	0.00	0.1	389.47	389.50	-0.1	1,813	0.00%
2023/05/15	0	0.00	1	376.00	362.00	-1	1,780	-0.06%
2023/05/10	0.1	383.00	0	0.00	381.00	0.1	1,814	0.01%
2023/05/09	1	396.50	1	391.00	390.50	0	1,824	0.00%
2023/05/08	2	390.50	1	396.00	395.00	1	1,824	0.05%
2023/04/28	0	0.00	0.1	395.50	389.00	-0.1	1,824	0.00%
2023/04/18	0	0.00	1	405.00	400.00	-1	1,887	-0.05%
2023/04/14	0	0.00	1	411.00	411.00	-1	1,890	-0.05%
2023/04/13	1	416.00	0	0.00	409.50	1	1,894	0.05%
2023/04/12	1	423.50	0	0.00	424.00	1	1,860	0.05%
2023/04/10	1	401.00	1	402.00	400.50	0	1,753	0.00%
2023/04/07	1	405.50	1	408.50	408.00	0	1,723	0.00%
2023/04/06	2	394.00	2	394.75	398.00	0	1,659	0.00%
2023/03/31	1	393.00	4.1	394.06	392.00	-3.1	1,613	-0.19%
2023/03/30	1	376.00	2	384.25	381.50	-1	1,510	-0.07%
2023/03/24	0	0.00	2	379.25	378.00	-2	1,434	-0.14%
2023/03/22	0	0.00	0.4	359.00	360.50	-0.4	1,383	-0.03%
2023/03/20	0	356.50	0	0.00	356.50	0	1,422	0.00%
2023/03/17	1	359.00	1.4	358.00	358.00	-0.4	1,435	-0.03%
2023/03/16	1	342.50	1	348.50	356.50	0	1,429	0.00%
2023/03/14	0.1	338.50	0	0.00	338.00	0.1	1,459	0.01%
2023/03/10	0.3	351.00	1	356.00	351.00	-0.7	1,424	-0.05%
2023/03/08	0.2	362.50	0	0.00	361.50	0.2	1,427	0.01%
2023/03/06	1	369.50	1	369.00	368.00	0	1,415	0.00%
2023/03/02	3	365.50	2	368.75	365.50	1	1,422	0.07%
2023/02/24	1	365.50	1	349.50	351.00	0	1,403	0.00%
2023/02/23	0.2	361.50	0	0.00	361.50	0.2	1,406	0.01%
2023/02/17	0	0.00	1	367.00	368.00	-1	1,572	-0.06%
2023/02/16	1	361.50	0	0.00	364.50	1	1,581	0.06%
2023/02/15	0	0.00	1	366.00	361.50	-1	1,628	-0.06%
2023/02/14	1	364.00	0	0.00	365.00	1	1,636	0.06%
2023/02/13	1	347.50	1	351.00	351.50	0	1,652	0.00%
2023/02/10	0	0.00	12	352.13	352.00	-12	1,684	-0.71%
2023/02/09	1	361.50	0	0.00	360.50	1	1,688	0.06%
2023/02/08	0	0.00	1	371.00	370.50	-1	1,697	-0.06%
2023/02/03	0	0.00	1	370.50	368.00	-1	1,678	-0.06%
2023/02/01	1	366.00	0	0.00	368.00	1	1,691	0.06%
2023/01/31	0	0.00	1.2	371.42	371.00	-1.2	1,698	-0.07%
2023/01/13	1	351.00	1	355.00	348.50	0	1,699	0.00%
2023/01/12	2	364.25	1	354.50	355.00	1	1,700	0.06%
2023/01/11	1	359.50	4.1	362.49	362.50	-3.1	1,712	-0.18%
2023/01/10	1	353.00	0	0.00	354.00	1	1,700	0.06%
2023/01/09	0	0.00	1.2	349.75	349.00	-1.2	1,706	-0.07%
2023/01/06	0	0.00	3.1	349.13	351.00	-3.1	1,732	-0.18%
2023/01/05	0	0.00	1	336.00	335.50	-1	1,724	-0.06%
2023/01/04	0	0.00	1	324.00	327.00	-1	1,797	-0.06%
2023/01/03	1	325.00	0	0.00	325.00	1	1,823	0.05%
2022/12/29	0	0.00	3	310.50	316.50	-3	1,820	-0.16%
2022/12/27	2	313.00	2	316.00	315.50	0	1,863	0.00%
2022/12/22	1	307.00	0	0.00	307.50	1	1,912	0.05%
2022/12/15	2	312.25	2	314.75	313.50	0	1,912	0.00%
2022/12/14	3	312.17	1	310.50	310.50	2	1,929	0.10%
2022/12/09	6	314.17	2	313.25	313.00	4	1,874	0.21%
2022/12/08	4	304.13	5	306.40	307.50	-1	1,866	-0.05%
2022/12/07	4.1	306.49	0	0.00	303.00	4.1	1,862	0.22%
2022/12/06	2	312.00	0	0.00	307.00	2	1,833	0.11%
2022/12/05	122	335.49	1	336.00	335.00	121	1,766	6.85%	大買/鉅額交易
2022/12/01	1	335.50	1	336.50	337.00	0	1,767	0.00%
2022/11/25	0	0.00	1	337.00	330.50	-1	1,778	-0.06%
2022/11/23	1	334.00	0	0.00	328.50	1	1,769	0.06%
2022/11/21	1	331.00	0	0.00	329.50	1	1,773	0.06%
2022/11/18	2	350.00	4.1	341.36	339.00	-2.1	1,749	-0.12%
2022/11/16	1	336.50	2	340.25	338.50	-1	1,640	-0.06%
2022/11/15	1	325.50	1	328.50	325.50	0	1,590	0.00%
2022/11/11	2	327.00	3	327.33	325.50	-1	1,558	-0.06%
2022/11/08	0	0.00	3.1	305.97	305.00	-3.1	1,512	-0.20%
2022/11/07	1	296.50	0	0.00	296.00	1	1,487	0.07%
2022/11/04	2	286.00	1	285.50	285.50	1	1,479	0.07%
2022/11/03	0	0.00	1	294.00	294.00	-1	1,454	-0.07%
2022/11/02	1	302.50	1	303.50	301.50	0	1,438	0.00%
2022/11/01	2	298.00	0	0.00	297.00	2	1,431	0.14%
2022/10/31	1	296.00	0	0.00	295.50	1	1,435	0.07%
2022/10/20	1	294.00	0	0.00	293.50	1	1,471	0.07%
2022/10/18	2	305.75	2	306.25	307.50	0	1,461	0.00%
2022/10/12	0	0.00	15	314.87	311.00	-15	1,406	-1.07%
2022/10/11	0	0.00	2	289.00	289.50	-2	1,354	-0.15%
2022/10/07	0	0.00	1	287.00	286.00	-1	1,342	-0.07%
2022/10/06	1	289.50	0	0.00	288.50	1	1,351	0.07%
2022/10/05	1	285.00	1	290.00	288.00	0	1,371	0.00%
2022/10/03	1	282.50	2	283.00	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	1	261.50	265.50	-1	1,352	-0.07%
2022/09/28	1	253.50	0	0.00	251.00	1	1,373	0.07%
2022/09/23	1	269.00	0	0.00	268.00	1	1,433	0.07%
2022/09/22	0	0.00	28	270.00	270.00	-28	1,465	-1.91%
2022/09/21	6	275.08	0	0.00	275.50	6	1,461	0.41%
2022/09/20	0	289.50	0	0.00	288.50	0	1,467	0.00%
2022/09/13	0	302.50	0	0.00	301.50	0	1,596	0.00%
2022/08/19	0	0.00	1	313.50	314.00	-1	1,828	-0.05%
2022/08/15	0	309.00	0	0.00	312.00	0	1,878	0.00%
2022/08/01	0.1	284.71	0	0.00	286.00	0.1	1,978	0.01%
2022/07/27	1	291.50	1	291.00	293.50	0	1,961	0.00%
2022/07/19	0	0.00	1	298.00	300.50	-1	2,026	-0.05%
2022/07/18	1	296.50	0	0.00	301.00	1	2,029	0.05%
2022/07/15	1	283.00	3	286.00	286.50	-2	1,996	-0.10%
2022/07/11	1	272.50	1	266.50	269.00	0	1,988	0.00%
2022/07/06	0	0.00	1	251.00	251.00	-1	1,996	-0.05%
2022/07/05	1	257.50	0	0.00	257.50	1	2,042	0.05%
2022/07/04	1	257.00	0	0.00	258.00	1	2,055	0.05%
2022/07/01	5	260.00	2	262.75	256.00	3	2,070	0.14%
2022/06/30	3	271.00	1	271.50	271.00	2	2,044	0.10%
2022/06/29	1	280.00	1	277.00	281.50	0	2,027	0.00%
2022/06/28	1.1	288.62	1	280.00	279.50	0.1	2,074	0.00%
2022/06/27	3	302.50	18	301.17	301.00	-15	2,115	-0.71%
2022/06/24	1	295.00	0	0.00	294.00	1	2,109	0.05%
2022/06/23	1	304.50	1	303.50	297.00	0	2,097	0.00%
2022/06/22	1	301.00	1	300.50	299.50	0	2,079	0.00%
2022/06/21	0.2	321.00	0	0.00	321.00	0.2	2,045	0.01%
2022/06/20	1.2	321.33	0	0.00	316.00	1.2	2,050	0.06%
2022/06/17	1	329.50	0	0.00	328.00	1	2,031	0.05%
2022/06/16	1	347.50	0	0.00	345.50	1	1,994	0.05%
2022/06/15	1	356.50	1	351.50	351.50	0	1,967	0.00%
2022/06/14	11	359.82	0	0.00	363.50	11	1,977	0.56%
2022/06/13	1	369.04	0	0.00	369.50	1	1,971	0.05%
2022/06/08	1	387.50	0	0.00	389.50	1	2,040	0.05%
2022/06/02	1	394.00	0	0.00	395.00	1	2,136	0.05%
2022/06/01	1	403.50	1	405.50	400.00	0	2,199	0.00%
2022/05/31	1	395.50	0	0.00	395.50	1	2,215	0.05%
2022/05/26	0	372.50	0	0.00	368.00	0	2,256	0.00%
2022/05/25	0.2	377.00	0	0.00	376.00	0.2	2,256	0.01%
2022/05/19	0	0.00	1	385.00	393.50	-1	2,522	-0.04%
2022/05/18	0	0.00	1	390.50	391.00	-1	2,612	-0.04%
2022/05/17	2	383.50	1	387.50	387.50	1	2,701	0.04%
2022/05/16	5	375.60	0	0.00	375.50	5	2,822	0.18%
2022/05/09	1	378.50	0	0.00	378.50	1	3,233	0.03%
2022/05/06	1	399.00	2	395.75	398.50	-1	3,218	-0.03%
2022/05/05	3	405.33	2	403.00	406.00	1	3,227	0.03%
2022/04/28	0.1	385.00	0	0.00	384.00	0.1	3,250	0.00%
2022/04/27	2	374.00	0	0.00	385.50	2	3,252	0.06%
2022/04/26	2	392.50	3	388.67	393.00	-1	3,209	-0.03%
2022/04/25	5	386.00	0	0.00	385.50	5	3,214	0.16%
2022/04/20	0	0.00	1	416.50	414.50	-1	3,212	-0.03%
2022/04/19	1.2	420.33	0	0.00	415.00	1.2	3,214	0.04%
2022/04/18	1	418.00	0	0.00	414.50	1	3,251	0.03%
2022/04/15	1	423.50	0	0.00	418.00	1	3,300	0.03%
2022/04/14	1	417.57	0	0.00	424.00	1	3,346	0.03%
2022/04/12	0	0.00	1	426.50	426.50	-1	3,440	-0.03%
2022/04/11	1	421.00	0	0.00	420.50	1	3,511	0.03%
2022/04/07	1	458.00	0	0.00	455.50	1	3,592	0.03%
2022/04/01	1	467.00	0	0.00	478.00	1	3,653	0.03%
2022/03/31	2	480.00	0	0.00	475.50	2	3,726	0.05%
2022/03/30	1	490.00	4	492.86	495.00	-3	3,698	-0.08%
2022/03/28	1	464.50	1	466.50	467.50	0	3,860	0.00%
2022/03/25	0	0.00	1	481.50	477.50	-1	3,892	-0.03%
2022/03/22	0	0.00	1	482.00	474.50	-1	3,957	-0.03%
2022/03/17	0	0.00	3	477.33	486.00	-3	4,236	-0.07%
2022/03/16	2	460.25	0	0.00	455.50	2	4,239	0.05%
2022/03/15	1	464.50	0	0.00	464.00	1	4,305	0.02%
2022/03/14	1	485.00	0	0.00	487.00	1	4,369	0.02%
2022/03/11	0	0.00	2	482.00	484.00	-2	4,399	-0.05%
2022/03/10	3	496.83	1	493.50	497.00	2	4,454	0.04%
2022/03/08	4	475.00	1	472.00	472.00	3	4,874	0.06%
2022/03/07	0	0.00	7.1	482.56	487.50	-7.1	4,858	-0.15%
2022/03/04	2	516.50	1	513.00	513.00	1	5,067	0.02%
2022/03/03	4	522.50	4	526.75	528.00	0	5,067	0.00%
2022/03/02	1	509.00	1	516.00	520.00	0	5,067	0.00%
2022/03/01	1	516.00	0	0.00	517.00	1	5,083	0.02%
2022/02/25	2	504.50	3.1	506.39	510.00	-1.1	5,095	-0.02%
2022/02/24	3	506.33	2	502.25	494.50	1	5,073	0.02%
2022/02/23	0	0.00	2	516.08	528.00	-2	5,045	-0.04%
2022/02/22	3	516.00	2	514.00	513.00	1	5,045	0.02%
2022/02/21	4	531.75	2	526.00	526.00	2	5,000	0.04%
2022/02/18	0	0.00	1.1	531.95	537.00	-1.1	4,946	-0.02%
2022/02/17	0	0.00	3.2	517.88	519.00	-3.2	4,865	-0.07%
2022/02/16	2	510.50	7.1	517.12	516.00	-5.1	4,770	-0.11%
2022/02/15	3	496.33	0	495.50	496.00	3	4,657	0.06%
2022/02/14	1	478.00	1	487.50	489.00	0	4,622	0.00%
2022/02/11	1	487.00	2	502.50	490.00	-1	4,611	-0.02%
2022/02/08	0	0.00	1	451.50	456.50	-1	4,392	-0.02%
2022/01/26	0	0.00	2	451.50	448.50	-2	4,381	-0.05%
2022/01/25	0	0.00	2	452.50	451.00	-2	4,382	-0.05%
2022/01/24	1	445.00	2	450.50	452.00	-1	4,380	-0.02%
2022/01/20	1	453.00	1	458.50	461.50	0	4,343	0.00%
2022/01/18	3	463.33	4	463.25	461.50	-1	4,309	-0.02%
2022/01/17	1	461.00	1	458.50	463.00	0	4,286	0.00%
2022/01/14	2	446.50	1	444.50	450.00	1	4,268	0.02%
2022/01/13	2	452.75	2	453.00	452.00	0	4,265	0.00%
2022/01/12	1	453.00	2	452.25	452.50	-1	4,259	-0.02%
2022/01/07	2	463.00	0	0.00	455.50	2	4,194	0.05%
2022/01/05	4	479.88	1	479.00	476.00	3	4,112	0.07%
2022/01/04	5	486.70	3	487.17	488.50	2	4,057	0.05%
2022/01/03	5	499.50	2	493.00	493.00	3	3,973	0.08%
2021/12/29	1	497.00	1	507.00	514.00	0	3,814	0.00%
2021/12/27	1	496.50	2	502.50	499.50	-1	3,759	-0.03%
2021/12/24	1	495.00	1	492.00	487.50	0	3,695	0.00%
2021/12/23	1	497.50	2	488.50	489.50	-1	3,688	-0.03%
2021/12/22	0	0.00	5.1	487.03	487.00	-5.1	3,655	-0.14%
2021/12/21	1	460.50	2	466.25	464.50	-1	3,484	-0.03%
2021/12/20	11	467.55	5	466.00	466.00	6	3,441	0.17%
2021/12/17	4	465.25	0	0.00	464.00	4	3,413	0.12%
2021/12/13	0	0.00	5	495.00	488.50	-5	3,247	-0.15%
2021/12/10	1	475.00	1	476.00	475.50	0	3,139	0.00%
2021/12/09	0	0.00	1	483.50	480.00	-1	3,090	-0.03%
2021/12/08	3	484.67	7	494.36	475.00	-4	3,000	-0.13%
2021/12/07	0	0.00	1	479.00	476.50	-1	2,887	-0.03%
2021/12/06	1	475.00	0	0.00	474.50	1	2,849	0.04%
2021/12/03	2	478.00	13	477.50	478.00	-11	2,781	-0.40%
2021/12/02	0	0.00	16	448.56	458.50	-16	2,560	-0.62%
2021/11/30	1	410.00	0	0.00	412.00	1	2,301	0.04%
2021/11/29	1	425.00	0	0.00	417.50	1	2,033	0.05%
2021/11/26	0	0.00	1.1	421.91	425.00	-1.1	2,008	-0.05%
2021/11/23	0	0.00	1	426.00	425.50	-1	1,945	-0.05%
2021/11/22	4	425.00	6	429.83	427.50	-2	1,933	-0.10%
2021/11/18	2	412.50	2	413.75	409.00	0	1,848	0.00%
2021/11/17	2	400.50	0	0.00	399.50	2	1,812	0.11%
2021/11/15	1	401.00	1	401.50	400.50	0	1,818	0.00%
2021/11/11	1	394.50	1	396.00	396.00	0	1,831	0.00%
2021/11/10	1	383.00	2	394.25	395.50	-1	1,871	-0.05%
2021/11/09	0	0.00	2	384.75	386.00	-2	1,849	-0.11%
2021/11/08	4	379.88	0	0.00	378.00	4	1,816	0.22%
2021/11/05	0	382.50	0	0.00	377.50	0	1,787	0.00%
2021/11/04	1	387.00	0	0.00	386.00	1	1,791	0.06%
2021/11/01	1.2	387.00	0	0.00	386.50	1.2	2,050	0.06%
2021/10/27	5	382.50	1	383.00	385.00	4	2,154	0.19%
2021/10/21	0	0.00	1	385.50	379.50	-1	2,220	-0.05%
2021/10/20	1	364.00	0	0.00	369.00	1	2,186	0.05%
2021/10/18	0.1	354.00	0	0.00	354.50	0.1	2,183	0.00%
2021/10/15	0	0.00	1	357.50	359.50	-1	2,177	-0.05%
2021/10/14	1	349.00	1	354.50	352.50	0	2,171	0.00%
2021/10/13	1	350.50	0	0.00	350.50	1	2,154	0.05%
2021/10/06	5	370.00	0	0.00	370.00	5	2,129	0.23%
2021/10/05	0	371.00	0	0.00	380.00	0	2,153	0.00%
2021/09/30	0	0.00	1	375.00	377.00	-1	2,170	-0.05%
2021/09/29	1.4	371.24	0	0.00	370.50	1.4	2,176	0.06%
2021/09/28	0	0.00	1	386.00	385.50	-1	2,207	-0.05%
2021/09/27	0	0.00	1	392.00	392.00	-1	2,215	-0.05%
2021/09/22	5	392.00	0	0.00	393.00	5	2,241	0.22%
2021/09/16	0	0.00	1	405.00	404.50	-1	2,247	-0.04%
2021/09/15	9.1	400.76	1	404.00	400.00	8.1	2,228	0.36%
2021/09/14	0.1	416.00	0	0.00	412.50	0.1	2,218	0.00%
2021/09/09	5	412.00	0	0.00	415.50	5	2,319	0.22%
2021/09/08	5	412.00	0	0.00	411.50	5	2,335	0.21%
2021/09/03	1	425.00	0	0.00	424.50	1	2,375	0.04%
2021/09/02	1	427.50	0	0.00	424.00	1	2,386	0.04%
2021/08/31	0.1	423.00	0	0.00	427.00	0.1	2,398	0.00%
2021/08/30	0.1	419.00	0	0.00	421.50	0.1	2,415	0.00%
2021/08/27	0.3	413.50	0	0.00	417.50	0.3	2,421	0.01%
2021/08/25	1	426.00	2	428.00	432.00	-1	2,471	-0.04%
2021/08/24	1	422.50	1	422.50	422.50	0	2,510	0.00%
2021/08/23	1	423.00	0	0.00	423.00	1	2,552	0.04%
2021/08/20	1	416.00	2	417.50	415.50	-1	2,608	-0.04%
2021/08/19	1	424.50	1	422.00	418.50	0	2,637	0.00%
2021/08/17	1	416.00	0	0.00	417.00	1	2,662	0.04%
2021/08/16	4	418.13	1	418.00	419.50	3	2,666	0.11%
2021/08/13	8	443.49	1	435.50	434.00	7	2,654	0.27%
2021/08/12	2	454.00	1	454.00	455.50	1	2,663	0.04%
2021/08/11	5	460.00	0	0.00	460.00	5	2,705	0.18%
2021/08/10	6	471.17	1	471.00	470.00	5	2,720	0.18%
2021/08/09	3	502.17	16	498.06	496.50	-13	2,764	-0.47%
2021/08/06	1	527.00	2	525.00	525.00	-1	2,712	-0.04%
2021/08/05	10	523.50	6	534.00	535.00	4	2,729	0.15%
2021/08/04	0	0.00	0.1	499.50	503.00	-0.1	2,734	0.00%
2021/08/02	0	0.00	0.2	489.00	497.00	-0.2	2,804	-0.01%
2021/07/29	0.2	475.00	0	0.00	477.00	0.2	2,822	0.01%
2021/07/28	0	473.50	0.1	466.50	472.00	-0.1	2,885	0.00%
2021/07/27	1	490.00	0	0.00	482.00	1	2,954	0.03%
2021/07/23	5	475.20	5	474.00	474.00	0	3,060	0.00%
2021/07/22	0	0.00	1	475.00	473.50	-1	3,131	-0.03%
2021/07/21	0	0.00	2	470.75	471.00	-2	3,234	-0.06%
2021/07/20	1	475.50	0	0.00	475.50	1	3,385	0.03%
2021/07/19	0	0.00	2.1	486.88	487.00	-2.1	3,548	-0.06%
2021/07/15	0	0.00	1	482.00	482.00	-1	3,796	-0.03%
2021/07/14	0	0.00	1	476.00	476.00	-1	3,811	-0.03%
2021/07/13	1.1	476.76	0	0.00	476.50	1.1	3,829	0.03%
2021/07/12	0.2	487.00	0	0.00	475.00	0.2	3,846	0.01%
2021/07/09	0.1	487.00	0	0.00	482.00	0.1	3,848	0.00%
2021/07/08	0	499.50	1	499.00	497.00	-1	3,872	-0.02%
2021/07/06	0	0.00	2.1	497.05	497.00	-2.1	3,884	-0.05%
2021/07/05	1	494.00	1.6	495.24	505.00	-0.6	3,906	-0.01%
2021/07/01	0	476.00	0	0.00	473.50	0	3,864	0.00%
2021/06/30	1	477.00	0	0.00	480.00	1	3,859	0.03%
2021/06/29	5	479.80	13	473.46	471.00	-8	3,865	-0.21%
2021/06/28	0	0.00	1	478.00	478.00	-1	3,874	-0.03%
2021/06/25	4	476.88	2	470.00	470.00	2	3,892	0.05%
2021/06/24	0	0.00	1	474.00	474.50	-1	3,967	-0.03%
2021/06/23	5.6	474.55	0	0.00	474.50	5.6	4,006	0.14%
2021/06/22	8	471.44	2	464.50	464.50	6	4,043	0.15%
2021/06/21	5	483.71	11	476.09	475.00	-6	4,006	-0.15%
2021/06/18	5	495.00	5	493.50	493.50	0	3,987	0.00%
2021/06/17	0	0.00	7	487.00	493.50	-7	3,982	-0.18%
2021/06/16	0	496.50	3	494.00	490.50	-3	3,982	-0.07%
2021/06/15	1	499.00	0	0.00	499.00	1	3,996	0.03%
2021/06/11	0	0.00	5	490.00	486.50	-5	4,009	-0.12%
2021/06/10	1	485.00	6	488.25	488.00	-5	4,017	-0.12%
2021/06/09	2	480.00	2	480.00	476.50	0	4,030	0.00%
2021/06/08	1	475.50	0	0.00	476.00	1	4,160	0.02%
2021/06/07	6.1	472.44	8	461.31	468.00	-1.9	4,185	-0.05%
2021/06/04	0.1	467.50	1	470.00	472.00	-0.9	4,174	-0.02%
2021/06/03	16	471.09	10	468.50	468.50	6	4,212	0.14%
2021/06/01	0	0.00	0.1	494.65	486.00	-0.1	4,174	0.00%
2021/05/28	39.2	466.96	38	466.84	466.50	1.2	4,192	0.03%
2021/05/27	7	464.07	6	459.67	459.00	1	4,211	0.02%
2021/05/26	5	479.00	7	472.07	468.50	-2	4,281	-0.05%
2021/05/25	10	476.60	3	478.67	475.00	7	4,490	0.16%
2021/05/24	2	454.75	3	454.17	453.00	-1	4,479	-0.02%
2021/05/21	1	437.00	0	0.00	444.00	1	4,501	0.02%
2021/05/20	2	447.00	0	0.00	436.00	2	4,504	0.04%
2021/05/19	5	455.50	2	465.75	459.50	3	4,534	0.07%
2021/05/18	2	453.25	1	455.50	455.50	1	4,527	0.02%
2021/05/17	115	424.98	21	415.67	414.50	94	4,543	2.07%	大買/
2021/05/14	1	450.00	3	464.67	450.00	-2	4,472	-0.04%
2021/05/13	6	437.83	9	447.11	447.00	-3	4,437	-0.07%
2021/05/12	12.8	466.63	9	449.56	450.50	3.8	4,400	0.09%
2021/05/11	19	501.39	1	492.50	492.50	18	4,269	0.42%
2021/05/10	10.1	545.54	10	549.00	547.00	0.1	4,201	0.00%
2021/05/07	0	0.00	1	533.00	547.00	-1	4,195	-0.02%
2021/05/06	21.1	537.72	20	530.00	530.00	1.1	4,187	0.03%
2021/05/05	1	553.00	0	0.00	533.00	1	4,160	0.02%
2021/05/04	21	569.67	10	568.00	568.00	11	4,147	0.27%
2021/05/03	1	605.00	0	591.00	586.00	1	4,111	0.02%
2021/04/29	5	586.80	1.1	603.24	604.00	3.9	4,176	0.09%
2021/04/28	4	596.50	3	584.00	584.00	1	4,209	0.02%
2021/04/27	1	590.00	7	595.14	595.00	-6	4,170	-0.14%
2021/04/26	8	573.63	4	579.50	576.00	4	4,084	0.10%
2021/04/22	1	538.00	0	0.00	510.00	1	3,871	0.03%
2021/04/21	0	0.00	4	512.50	533.00	-4	3,834	-0.10%
2021/04/20	0	0.00	1	497.50	497.50	-1	3,758	-0.03%
2021/04/19	0.1	490.18	0	0.00	491.50	0.1	3,960	0.00%
2021/04/16	0.1	494.00	5	492.00	494.50	-4.9	4,125	-0.12%
2021/04/15	0	0.00	1	485.00	489.00	-1	4,123	-0.02%
2021/04/14	5	471.50	0	0.00	473.50	5	4,097	0.12%
2021/04/12	0	0.00	1	487.00	486.00	-1	4,072	-0.02%
2021/04/09	4	486.75	1	485.50	484.00	3	4,066	0.07%
2021/04/07	1	498.00	1	497.00	497.00	0	4,000	0.00%
2021/04/01	1	491.00	0	0.00	487.50	1	3,999	0.03%
2021/03/31	0	0.00	2	491.50	488.50	-2	3,992	-0.05%
2021/03/30	1	490.50	2	497.00	493.50	-1	3,969	-0.03%
2021/03/29	4	498.00	1	498.50	495.50	3	3,934	0.08%
2021/03/26	0	0.00	2	477.00	484.50	-2	3,856	-0.05%
2021/03/25	0	0.00	1	475.50	475.50	-1	3,819	-0.03%
2021/03/24	0	0.00	1	465.00	465.50	-1	3,778	-0.03%
2021/03/22	2	462.75	0	0.00	463.50	2	3,833	0.05%
2021/03/19	2	466.50	1	467.50	466.50	1	3,868	0.03%
2021/03/18	1	470.00	0	0.00	469.50	1	3,855	0.03%
2021/03/17	1	469.00	2	474.00	472.00	-1	3,842	-0.03%
2021/03/16	2	469.25	1	471.00	468.50	1	3,845	0.03%
2021/03/15	1	468.50	0.2	472.00	469.50	0.9	3,857	0.02%
2021/03/12	5	480.60	4	486.88	475.50	1	3,839	0.03%
2021/03/11	0	0.00	3	465.67	468.00	-3	3,736	-0.08%
2021/03/08	4	456.88	0.2	457.00	454.00	3.8	3,861	0.10%
2021/03/05	6.1	448.10	1	447.50	448.00	5.1	3,864	0.13%
2021/03/04	2	459.25	4	458.50	460.00	-2	3,846	-0.05%
2021/03/03	4	448.25	1	454.00	454.00	3	3,784	0.08%
2021/03/02	1	452.50	3	457.17	441.50	-2	3,736	-0.05%
2021/02/26	5	465.80	3	463.50	459.50	2	3,670	0.05%
2021/02/25	3	474.33	7.1	475.88	464.50	-4.1	3,565	-0.11%
2021/02/24	1	446.00	1	441.50	433.00	0	3,333	0.00%
2021/02/23	1	439.50	0	0.00	442.50	1	3,293	0.03%
2021/02/22	0	0.00	2	436.75	437.50	-2	3,252	-0.06%
2021/02/19	6.2	427.90	3.1	423.02	424.00	3.1	3,225	0.10%
2021/02/18	0	0.00	2	414.00	415.50	-2	3,173	-0.06%
2021/02/05	0	0.00	0.1	391.00	387.00	-0.1	3,151	0.00%
2021/02/03	1	393.00	2	392.00	393.00	-1	3,140	-0.03%
2021/02/02	2	388.00	2	387.75	385.50	0	3,126	0.00%
2021/02/01	1	383.50	0	0.00	384.00	1	3,185	0.03%
2021/01/29	1	382.50	6	382.17	379.00	-5	3,180	-0.16%
2021/01/27	1	395.50	3	392.17	398.50	-2	3,150	-0.06%
2021/01/26	2.2	395.63	1	392.50	393.50	1.2	3,142	0.04%
2021/01/25	2	405.25	2	406.50	403.00	0	3,125	0.00%
2021/01/22	13.1	413.89	19	415.29	414.00	-5.9	3,090	-0.19%
2021/01/21	2	398.50	4	390.50	399.50	-2	2,978	-0.07%
2021/01/20	1	378.00	5	382.70	378.50	-4	2,867	-0.14%
2021/01/19	4	388.00	3	388.00	386.00	1	2,843	0.04%
2021/01/18	1	379.50	3	379.50	381.50	-2	2,839	-0.07%
2021/01/15	6	394.50	7	395.50	387.00	-1	2,811	-0.04%
2021/01/14	7	397.72	5	396.60	398.00	2	2,751	0.07%
2021/01/13	2	384.50	1	386.00	389.00	1	2,707	0.04%
2021/01/12	12	390.29	6	387.25	381.50	6	2,682	0.22%
2021/01/11	1.3	375.46	2.3	370.78	377.00	-1	2,520	-0.04%
2021/01/08	1	336.50	1	340.00	343.00	0	2,418	0.00%
2021/01/07	1	335.50	1	333.50	335.50	0	2,399	0.00%
2021/01/06	1	330.00	0	0.00	328.00	1	2,384	0.04%
2021/01/05	2	338.00	0	0.00	337.00	2	2,344	0.09%
2020/12/28	0	0.00	0	333.00	335.00	0	2,359	0.00%
2020/12/23	0	0.00	2	329.75	329.50	-2	2,352	-0.09%
2020/12/22	1	331.50	0	0.00	327.50	1	2,360	0.04%
2020/12/21	1	328.00	0	0.00	327.00	1	2,369	0.04%
2020/12/17	0	0.00	1	343.00	333.00	-1	2,357	-0.04%
2020/12/16	0	0.00	1	331.50	330.50	-1	2,292	-0.04%
2020/12/15	1	335.00	2	338.00	325.00	-1	2,272	-0.04%
2020/12/10	1.3	340.35	0	0.00	340.00	1.3	2,198	0.06%
2020/12/09	4	346.63	0	0.00	346.00	4	2,168	0.18%
2020/12/07	1	352.50	0	0.00	352.50	1	2,109	0.05%
2020/12/04	0	0.00	4	356.00	357.50	-4	2,062	-0.19%
2020/12/02	3	350.50	1.1	350.18	350.50	1.9	1,936	0.10%
2020/12/01	1	325.50	0	0.00	330.00	1	1,819	0.05%
2020/11/30	0	0.00	1	327.00	323.00	-1	1,800	-0.06%
2020/11/27	1	325.00	0	0.00	324.50	1	1,777	0.06%
2020/11/23	3	323.00	0	0.00	323.00	3	1,752	0.17%
2020/11/19	3	323.00	0	0.00	323.00	3	1,755	0.17%
2020/11/17	3	321.83	0	0.00	322.00	3	1,744	0.17%
2020/11/13	4.1	321.17	1	326.00	321.00	3.1	1,766	0.18%
2020/11/11	0	0.00	1.1	318.45	320.00	-1.1	1,702	-0.06%
2020/11/10	1	318.00	0	0.00	318.00	1	1,716	0.06%
2020/11/09	5	314.00	1	318.00	320.00	4	1,707	0.23%
2020/11/06	0	0.00	1	308.50	308.00	-1	1,650	-0.06%
2020/11/03	0	0.00	2	301.00	302.00	-2	1,660	-0.12%
2020/10/30	0	296.00	0	0.00	296.50	0	1,676	0.00%
2020/10/23	1	299.00	0	0.00	298.50	1	1,675	0.06%
2020/10/21	0	0.00	1	293.50	293.50	-1	1,775	-0.06%
2020/10/20	4	294.75	1	294.00	295.00	3	1,805	0.17%
2020/10/19	0	0.00	8	293.06	294.00	-8	1,791	-0.45%
2020/10/16	3	285.50	11	284.05	287.50	-8	1,786	-0.45%
2020/10/08	1	272.50	1	273.00	275.50	0	1,779	0.00%
2020/10/06	2	263.50	0	0.00	263.50	2	1,784	0.11%
2020/10/05	1	264.50	1	262.00	262.00	0	1,873	0.00%
2020/09/29	0	0.00	1	266.00	265.00	-1	1,951	-0.05%
2020/09/25	1	262.50	0	0.00	265.50	1	2,159	0.05%
2020/09/22	0	0.00	18	278.00	279.50	-18	2,205	-0.82%
2020/09/17	3	282.00	0	0.00	279.50	3	2,268	0.13%
2020/09/14	0	0.00	5	279.00	282.00	-5	2,337	-0.21%
2020/09/09	5	275.00	0	0.00	276.50	5	2,406	0.21%
2020/09/07	0	0.00	5	279.00	277.50	-5	2,454	-0.20%
2020/09/04	5	273.30	1	276.00	277.00	4	2,486	0.16%
2020/09/03	0	0.00	6	279.33	279.00	-6	2,518	-0.24%
2020/09/01	5	276.90	0	0.00	275.50	5	2,639	0.19%
2020/08/31	1	278.50	2	279.00	277.00	-1	2,706	-0.04%
2020/08/28	2	275.00	0	0.00	276.00	2	2,732	0.07%
2020/08/24	0	0.00	0.1	272.00	270.00	-0.1	2,818	0.00%
2020/08/21	5	272.00	0	0.00	271.50	5	2,839	0.18%
2020/08/20	5	265.00	7	268.21	266.50	-2	2,837	-0.07%
2020/08/13	1	285.50	0	0.00	287.00	1	2,863	0.03%
2020/08/11	1	288.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	8	288.94	0	0.00	287.50	8	2,996	0.27%
2020/08/06	0	0.00	1	298.50	296.50	-1	3,215	-0.03%
2020/08/05	15	299.47	1	299.50	298.00	14	3,219	0.43%
2020/08/04	6	286.92	0	0.00	289.00	6	3,215	0.19%
2020/08/03	0	0.00	2	294.00	294.00	-2	3,212	-0.06%
2020/07/28	2	295.00	2	299.75	290.50	0	3,232	0.00%
2020/07/27	2	315.75	4	313.25	313.00	-2	3,203	-0.06%
2020/07/24	1	317.50	5	320.90	317.00	-4	3,175	-0.13%
2020/07/23	1	323.00	0	0.00	322.50	1	3,143	0.03%
2020/07/22	1	323.00	1	323.50	322.50	0	3,144	0.00%
2020/07/21	3	316.00	0	0.00	316.00	3	3,100	0.10%
2020/07/15	0	0.00	2	314.50	310.00	-2	3,161	-0.06%
2020/07/14	1	309.00	0	0.00	309.00	1	3,170	0.03%
2020/07/13	2	315.00	0	0.00	314.00	2	3,166	0.06%
2020/07/10	2	324.75	2	317.25	313.50	0	3,186	0.00%
2020/07/09	0	0.00	1	317.50	318.00	-1	3,128	-0.03%
2020/07/08	1	317.00	5	315.00	317.00	-4	3,138	-0.13%
2020/07/07	0	0.00	1	313.50	314.00	-1	3,184	-0.03%
2020/07/06	5	314.60	4	318.63	322.00	1	3,152	0.03%
2020/07/03	1	298.00	0	0.00	298.00	1	3,107	0.03%
2020/07/02	0	0.00	5	299.20	299.00	-5	3,167	-0.16%
2020/07/01	2	298.25	2	298.75	298.50	0	3,189	0.00%
2020/06/30	7	295.21	2	294.50	294.00	5	3,167	0.16%
2020/06/29	2	290.50	0	0.00	289.50	2	3,170	0.06%
2020/06/24	1	291.50	1	293.00	292.00	0	3,198	0.00%
2020/06/22	0	0.00	1	291.50	293.00	-1	3,338	-0.03%
2020/06/19	1	292.00	3	292.33	291.00	-2	3,360	-0.06%
2020/06/18	2	291.50	0	0.00	292.50	2	3,357	0.06%
2020/06/17	1	286.00	0	0.00	284.00	1	3,352	0.03%
2020/06/16	2	287.00	0	0.00	288.50	2	3,416	0.06%
2020/06/12	1	280.00	1	279.50	282.00	0	3,556	0.00%
2020/06/11	1	288.50	0	0.00	284.00	1	3,618	0.03%
2020/06/10	0	0.00	2	291.50	292.00	-2	3,622	-0.06%
2020/06/09	2	296.50	4	299.63	293.50	-2	3,671	-0.05%
2020/06/08	0	0.00	1	298.50	298.00	-1	3,723	-0.03%
2020/06/05	2	292.50	2	292.50	292.00	0	3,683	0.00%
2020/06/04	1	286.00	1	286.00	286.00	0	3,709	0.00%
2020/06/03	2	283.25	1	284.00	282.50	1	3,705	0.03%
2020/06/02	0	0.00	4	284.63	283.00	-4	3,695	-0.11%
2020/06/01	5	282.00	1	282.00	282.50	4	3,745	0.11%
2020/05/29	0	0.00	2	277.25	275.00	-2	3,761	-0.05%
2020/05/28	2	279.75	3	282.33	277.00	-1	3,795	-0.03%
2020/05/26	2	280.75	0	0.00	279.50	2	3,831	0.05%
2020/05/25	1	272.00	6	272.75	277.00	-5	3,836	-0.13%
2020/05/22	3	280.17	5	278.00	276.00	-2	3,857	-0.05%
2020/05/20	2	275.50	7	272.64	273.00	-5	3,835	-0.13%
2020/05/19	5	269.00	5	275.00	275.00	0	3,875	0.00%
2020/05/18	5	273.50	0	0.00	267.00	5	3,898	0.13%
2020/05/15	9	281.50	0	0.00	275.00	9	3,852	0.23%
2020/05/14	10	291.00	2	294.75	278.50	8	3,826	0.21%
2020/05/12	1	282.50	0	0.00	285.50	1	3,609	0.03%
2020/05/08	1	289.00	1	289.50	289.00	0	3,576	0.00%
2020/05/05	1	282.00	1	282.50	278.50	0	3,580	0.00%
2020/05/04	0	0.00	2	281.00	280.50	-2	3,599	-0.06%
2020/04/30	2	286.25	0	0.00	286.50	2	3,598	0.06%
2020/04/29	1	276.50	0	0.00	279.00	1	3,592	0.03%
2020/04/28	0	0.00	3	273.83	274.50	-3	3,596	-0.08%
2020/04/27	4	270.38	2	271.75	274.00	2	3,636	0.05%
2020/04/24	0	0.00	2	263.50	263.50	-2	3,654	-0.05%
2020/04/23	2	267.25	0	0.00	265.50	2	3,685	0.05%
2020/04/22	2	262.75	2	264.00	266.00	0	3,708	0.00%
2020/04/21	2	270.00	1	270.00	267.50	1	3,679	0.03%
2020/04/20	0	0.00	1	269.50	269.50	-1	3,660	-0.03%
2020/04/17	2	274.75	2	270.50	270.50	0	3,648	0.00%
2020/04/16	2	271.00	0	0.00	270.50	2	3,606	0.06%
2020/04/15	2	274.75	0	0.00	274.00	2	3,604	0.06%
2020/04/14	0	0.00	1	274.50	275.00	-1	3,656	-0.03%
2020/04/13	3	270.00	3	271.17	269.00	0	3,670	0.00%
2020/04/10	1	277.50	0	0.00	277.50	1	3,644	0.03%
2020/04/09	6	285.25	0	0.00	283.00	6	3,625	0.17%
2020/04/08	0	0.00	1	278.00	284.50	-1	3,638	-0.03%
2020/04/07	0	0.00	2	268.50	272.50	-2	3,571	-0.06%
2020/04/06	1	259.00	2	254.00	259.00	-1	3,515	-0.03%
2020/04/01	1	246.50	0	0.00	250.00	1	3,503	0.03%
2020/03/31	1	251.50	0	0.00	248.00	1	3,553	0.03%
2020/03/30	2	248.50	0	0.00	248.50	2	3,569	0.06%
2020/03/27	0	0.00	1	261.50	253.00	-1	3,612	-0.03%
2020/03/26	1	263.50	6	253.42	263.00	-5	3,605	-0.14%
2020/03/25	4	245.50	16	250.06	251.50	-12	3,536	-0.34%
2020/03/24	1	229.00	85	228.95	229.00	-84	3,517	-2.39%
2020/03/23	2	209.00	0	0.00	208.50	2	3,509	0.06%
2020/03/20	11	206.41	17	211.41	216.00	-6	3,515	-0.17%
2020/03/19	12	205.33	4	208.63	196.50	8	3,456	0.23%
2020/03/18	21	235.14	22	223.00	218.00	-1	3,406	-0.03%
2020/03/17	6	236.92	1	234.50	231.50	5	3,406	0.15%
2020/03/16	10	263.40	0	0.00	251.00	10	3,358	0.30%
2020/03/13	1	255.00	1	259.50	268.00	0	3,351	0.00%
2020/03/12	4	288.38	1	289.00	281.00	3	3,296	0.09%
2020/03/11	1	315.00	0	0.00	311.50	1	3,228	0.03%
2020/03/10	1	320.00	1	314.50	321.00	0	3,233	0.00%
2020/03/09	1	330.00	0	0.00	330.00	1	3,150	0.03%
2020/03/06	0	0.00	1	343.00	341.50	-1	3,123	-0.03%
2020/03/05	1	345.00	1	348.50	340.50	0	3,099	0.00%
2020/03/04	0	0.00	1	336.50	336.50	-1	3,029	-0.03%
2020/03/03	2	339.25	1	338.00	338.00	1	2,988	0.03%
2020/03/02	1	325.50	1	328.50	325.50	0	2,944	0.00%
2020/02/27	0	0.00	3	337.00	333.50	-3	2,928	-0.10%
2020/02/24	4	343.13	4	339.25	343.50	0	2,840	0.00%
2020/02/21	1	338.50	1	338.00	335.00	0	2,806	0.00%
2020/02/20	1	338.00	2	343.25	339.50	-1	2,807	-0.04%
2020/02/18	3	329.50	0	0.00	330.00	3	2,715	0.11%
2020/02/17	0	0.00	3	330.00	330.00	-3	2,717	-0.11%
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%
2020/02/11	1	322.50	0	0.00	323.00	1	2,773	0.04%
2020/02/07	1	328.00	0	0.00	324.50	1	2,805	0.04%
2020/02/06	0	0.00	1	330.00	330.50	-1	2,811	-0.04%
2020/02/05	1	326.00	1	327.00	327.00	0	2,798	0.00%
2020/02/04	5	324.00	0	0.00	324.00	5	2,760	0.18%
2020/01/31	1	320.50	0	0.00	319.50	1	2,693	0.04%
2020/01/30	1	320.00	0	0.00	319.50	1	2,666	0.04%
2020/01/20	1	357.00	2	359.00	354.00	-1	2,602	-0.04%
2020/01/17	1	351.50	3	351.67	350.00	-2	2,548	-0.08%
2020/01/16	1	352.50	1	355.00	355.00	0	2,500	0.00%
2020/01/15	1	337.00	0	0.00	337.00	1	2,444	0.04%
2020/01/14	1	345.50	0	0.00	343.50	1	2,449	0.04%
2020/01/09	1	341.50	0	0.00	339.50	1	2,404	0.04%
2020/01/07	0	0.00	1	326.00	332.00	-1	2,277	-0.04%
2020/01/06	1	340.50	0	0.00	340.50	1	2,227	0.04%
2020/01/03	1	342.00	0	0.00	341.00	1	2,200	0.05%
2020/01/02	0	0.00	1	350.00	358.00	-1	2,148	-0.05%
2019/12/31	2	344.75	0	0.00	340.50	2	2,077	0.10%
2019/12/27	2	345.25	0	0.00	345.00	2	2,039	0.10%
2019/12/26	0	0.00	3	344.00	346.00	-3	2,016	-0.15%
2019/12/25	1.2	333.75	0	0.00	336.00	1.2	1,951	0.06%
2019/12/24	0	0.00	5	325.00	331.00	-5	1,913	-0.26%
2019/12/19	1	312.00	0	0.00	308.00	1	1,733	0.06%
2019/12/17	0	0.00	2	315.50	319.50	-2	1,684	-0.12%
2019/12/11	0	0.00	5	312.00	310.00	-5	1,503	-0.33%
2019/12/10	0	0.00	2	305.75	306.50	-2	1,453	-0.14%
2019/12/09	0	0.00	5	299.50	300.50	-5	1,425	-0.35%
2019/11/29	1	288.00	0	0.00	284.50	1	1,386	0.07%
2019/11/27	1	293.00	0	0.00	292.00	1	1,383	0.07%
2019/11/26	3	290.50	0	0.00	289.50	3	1,380	0.22%
2019/11/21	1	288.00	0	0.00	289.00	1	1,364	0.07%
2019/11/20	0	0.00	1	294.00	291.50	-1	1,357	-0.07%
2019/11/19	0	0.00	1	294.00	295.50	-1	1,361	-0.07%
2019/11/15	1	288.00	0	0.00	288.50	1	1,340	0.07%
2019/11/11	0	0.00	5	302.00	297.00	-5	1,296	-0.39%
2019/11/08	0	0.00	5	290.00	294.50	-5	1,241	-0.40%
2019/11/06	0	0.00	1	296.00	294.50	-1	1,229	-0.08%
2019/11/05	6	287.33	1	290.50	298.00	5	1,224	0.41%
2019/11/01	0	0.00	1	281.00	281.00	-1	1,237	-0.08%
2019/10/18	0	0.00	1	281.00	278.50	-1	1,646	-0.06%
2019/10/14	1	276.00	0	0.00	277.00	1	1,715	0.06%
2019/10/09	5	273.00	0	0.00	273.00	5	1,745	0.29%
2019/10/04	1	274.00	0	0.00	274.50	1	1,863	0.05%
2019/09/27	0	0.00	88	278.23	276.50	-88	1,957	-4.50%
2019/09/25	1	286.00	0	0.00	286.00	1	1,941	0.05%
2019/09/24	1	288.50	0	0.00	288.00	1	1,960	0.05%
2019/09/19	1	292.00	0	0.00	291.00	1	2,000	0.05%
2019/09/17	1	288.00	0	0.00	289.00	1	2,016	0.05%
2019/09/09	1	299.00	0	0.00	299.50	1	1,988	0.05%
2019/09/05	1	304.00	1	305.50	306.00	0	1,956	0.00%
2019/09/03	0	0.00	1	296.00	291.00	-1	1,935	-0.05%
2019/09/02	1	288.50	0	0.00	288.50	1	1,923	0.05%
2019/08/28	0	0.00	1	285.00	282.00	-1	1,927	-0.05%
2019/08/26	5	285.50	0	0.00	285.00	5	1,926	0.26%
2019/08/15	0	0.00	1	289.00	289.00	-1	1,909	-0.05%
2019/08/14	7	292.86	0	0.00	290.00	7	1,909	0.37%
2019/08/12	1	306.00	1	310.00	310.50	0	1,850	0.00%
2019/08/07	0	0.00	1	297.00	303.00	-1	1,812	-0.06%
2019/08/05	1	292.00	0	0.00	295.00	1	1,795	0.06%
2019/08/01	0	0.00	1	312.50	313.00	-1	1,726	-0.06%
2019/07/31	1	307.00	0	0.00	307.00	1	1,685	0.06%
2019/07/26	1	328.50	0	0.00	328.00	1	1,505	0.07%
2019/07/23	0	0.00	1	334.00	331.00	-1	1,432	-0.07%
2019/07/16	1	324.00	0	0.00	322.00	1	1,391	0.07%
2019/07/11	2	333.50	1	336.00	335.00	1	1,323	0.08%
2019/07/10	1	321.00	1	320.00	320.00	0	1,274	0.00%
2019/06/20	0	0.00	1	282.50	282.50	-1	1,345	-0.07%
2019/05/27	1	272.50	0	0.00	273.50	1	1,483	0.07%
2019/05/24	0	0.00	2	285.50	286.00	-2	1,483	-0.13%
2019/04/18	0	0.00	1	313.00	311.50	-1	1,313	-0.08%
2019/04/16	0	0.00	1	312.00	310.00	-1	1,292	-0.08%
2019/04/09	0	0.00	1	315.00	315.00	-1	1,219	-0.08%
2019/04/08	0	312.50	0	0.00	314.00	0	1,207	0.00%
2019/04/03	1	317.50	0	0.00	315.00	1	1,190	0.08%
2019/04/02	0	315.00	0	0.00	317.00	0	1,161	0.00%
2019/04/01	0	315.50	0	0.00	317.00	0	1,137	0.00%
2019/03/29	0	300.50	0	0.00	302.00	0	1,072	0.00%
2019/03/28	0	0.00	2	305.50	302.00	-2	1,052	-0.19%
2019/03/26	0	0.00	4	295.00	295.00	-4	984	-0.41%
2019/03/22	0	0.00	1	283.00	278.50	-1	904	-0.11%
2019/03/19	1	264.50	0	0.00	263.00	1	873	0.11%
2019/03/15	0	0.00	1	274.00	270.00	-1	872	-0.11%
2019/03/11	1	267.00	0	0.00	267.00	1	876	0.11%
2019/03/05	0	0.00	1	281.00	281.50	-1	887	-0.11%
2019/02/26	0	0.00	1	278.50	278.50	-1	873	-0.11%
2019/02/22	3	265.50	5	267.60	268.50	-2	838	-0.24%
2019/02/15	0	0.00	1	254.00	253.50	-1	794	-0.13%
2019/02/12	1	248.50	0	0.00	248.00	1	786	0.13%
2019/01/29	0	0.00	1	246.00	246.50	-1	785	-0.13%
2019/01/25	0	248.50	0	0.00	249.00	0	795	0.00%
2019/01/24	0	0.00	1	243.50	247.50	-1	801	-0.12%
2019/01/23	0.1	242.00	0	0.00	242.50	0.1	803	0.01%
2019/01/10	0	0.00	1	235.50	237.50	-1	869	-0.11%
2019/01/07	2	227.50	0	0.00	228.00	2	884	0.23%
2018/12/17	1	228.00	0	0.00	227.00	1	1,040	0.10%
2018/12/07	2	239.50	0	0.00	239.00	2	1,036	0.19%
2018/12/06	0	0.00	1	236.50	235.00	-1	1,047	-0.10%
2018/12/05	0	0.00	1	247.00	249.50	-1	1,041	-0.10%
2018/12/04	1	254.50	0	0.00	252.00	1	1,050	0.10%
2018/12/03	1	252.00	1	252.50	255.00	0	1,060	0.00%
2018/11/30	0	0.00	1	245.00	251.00	-1	1,060	-0.09%
2018/11/29	0	0.00	1	243.00	242.50	-1	1,035	-0.10%
2018/11/28	1	241.50	1	238.50	241.00	0	1,021	0.00%
2018/11/27	0	0.00	3	239.00	240.00	-3	1,013	-0.30%
2018/11/26	1	227.00	0	0.00	229.00	1	993	0.10%
2018/11/23	0	0.00	1	222.50	224.50	-1	988	-0.10%
2018/11/22	0	0.00	3	229.00	224.00	-3	998	-0.30%
2018/11/15	0	0.00	1	220.00	220.50	-1	1,010	-0.10%
2018/11/14	1	223.00	1	221.50	224.00	0	1,013	0.00%
2018/11/06	0	0.00	1	203.00	203.00	-1	1,064	-0.09%
2018/11/02	0	0.00	9	211.89	211.50	-9	1,071	-0.84%
2018/10/31	0	0.00	1	201.00	203.00	-1	1,060	-0.09%
2018/10/19	1	195.00	0	0.00	196.50	1	1,144	0.09%
2018/10/17	1	201.50	0	0.00	199.00	1	1,181	0.08%
2018/10/15	10	196.50	2	196.50	196.00	8	1,168	0.68%
2018/10/11	3	197.00	1	195.00	194.50	2	1,142	0.18%
2018/10/09	2	213.50	0	0.00	214.50	2	1,109	0.18%
2018/10/03	1	236.00	1	234.00	234.00	0	1,086	0.00%
2018/09/25	1	248.50	0	0.00	245.00	1	1,103	0.09%
2018/09/12	3	232.00	0	0.00	232.50	3	1,141	0.26%
2018/09/05	1	255.50	0	0.00	253.50	1	1,108	0.09%
2018/08/24	0	0.00	1	253.00	252.50	-1	1,116	-0.09%
2018/08/14	1	267.50	0	0.00	264.00	1	1,117	0.09%
2018/08/03	0	0.00	9	265.78	269.50	-9	1,147	-0.78%
2018/08/02	1	268.00	1	262.00	260.00	0	1,120	0.00%
2018/08/01	0.9	256.50	0	0.00	254.00	0.9	1,058	0.09%
2018/07/27	1	253.00	0	0.00	253.00	1	1,061	0.09%
2018/07/26	0	0.00	1	246.50	251.50	-1	1,086	-0.09%
2018/07/06	1	224.00	0	0.00	225.00	1	1,173	0.09%
2018/07/05	5	229.00	1	229.50	226.00	4	1,177	0.34%
2018/07/03	2	232.50	0	0.00	228.00	2	1,213	0.16%
2018/06/27	0	0.00	7	263.93	263.50	-7	1,156	-0.61%
2018/06/26	1	260.00	9	263.33	263.00	-8	1,141	-0.70%
2018/06/20	1	267.50	0	0.00	270.00	1	1,216	0.08%
2018/06/15	1	269.00	0	0.00	272.00	1	1,236	0.08%
2018/06/13	1	273.50	0	0.00	272.00	1	1,253	0.08%
2018/06/07	0	0.00	1	280.00	282.00	-1	1,277	-0.08%
2018/06/05	1	277.00	0	0.00	276.00	1	1,282	0.08%
2018/06/01	1	277.50	1	275.50	278.50	0	1,296	0.00%
2018/05/30	0	0.00	1	278.50	276.50	-1	1,292	-0.08%
2018/05/29	1	281.50	0	0.00	280.00	1	1,287	0.08%
2018/05/24	1	279.00	0	0.00	286.50	1	1,293	0.08%
2018/05/21	0	0.00	5	288.00	284.00	-5	1,262	-0.40%
2018/05/17	0	0.00	1	285.00	282.50	-1	1,262	-0.08%
2018/05/15	0	0.00	2	282.00	280.50	-2	1,264	-0.16%
2018/05/14	2	274.75	3	276.50	277.00	-1	1,275	-0.08%
2018/05/10	1	266.00	1	265.00	265.00	0	1,251	0.00%
2018/05/08	1	265.00	0	0.00	264.50	1	1,253	0.08%
2018/05/04	2	261.75	1	261.00	260.00	1	1,247	0.08%
2018/05/03	8	262.06	0	0.00	261.00	8	1,267	0.63%
2018/04/26	1	276.50	1	267.50	267.50	0	1,299	0.00%
2018/04/25	0	0.00	1	274.00	274.00	-1	1,290	-0.08%
2018/04/20	2	285.75	1	287.50	283.50	1	1,267	0.08%
2018/04/19	2	282.00	1	283.00	282.00	1	1,237	0.08%
2018/04/18	0	0.00	1	282.50	281.00	-1	1,242	-0.08%
2018/04/17	6	285.67	1	286.00	283.00	5	1,236	0.40%
2018/04/16	1	290.50	0	0.00	290.50	1	1,241	0.08%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/09	1	299.50	0	0.00	298.00	1	1,287	0.08%
2018/03/31	1	308.50	0	0.00	308.50	1	1,251	0.08%
2018/03/27	2	312.00	9	316.17	311.00	-7	1,235	-0.57%
2018/03/26	1	314.50	1	314.00	313.50	0	1,206	0.00%
2018/03/22	1	302.00	1	300.00	295.00	0	1,154	0.00%
2018/03/20	0	0.00	1	301.00	300.50	-1	1,134	-0.09%
2018/03/19	1	308.50	0	0.00	307.50	1	1,129	0.09%
2018/03/13	2	305.75	10	305.00	304.00	-8	1,137	-0.70%
2018/03/08	1	297.00	1	293.50	293.00	0	1,113	0.00%
2018/02/22	1	286.00	0	0.00	289.00	1	1,295	0.08%
2018/02/09	1	288.00	0	0.00	288.00	1	1,339	0.07%
2018/02/07	0	0.00	1	286.00	288.00	-1	1,333	-0.07%
2018/02/05	5	290.00	0	0.00	294.00	5	1,325	0.38%
2018/02/02	1	301.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	1	301.00	0	0.00	301.00	1	1,352	0.07%
2018/01/31	1	298.50	0	0.00	298.00	1	1,358	0.07%
2018/01/29	0	0.00	1	302.00	301.00	-1	1,350	-0.07%
2018/01/26	10	303.00	0	0.00	302.00	10	1,351	0.74%
2018/01/25	1	310.00	2	312.00	310.00	-1	1,343	-0.07%
2018/01/23	1	316.00	0	0.00	316.00	1	1,333	0.08%
2018/01/22	0	0.00	1	307.00	307.00	-1	1,312	-0.08%
2018/01/19	0	0.00	1	307.00	306.50	-1	1,326	-0.08%
2018/01/18	0	310.00	0	0.00	308.50	0	1,329	0.00%
2018/01/12	1	317.00	0	0.00	315.50	1	1,351	0.07%
2018/01/10	0	0.00	1	314.50	315.50	-1	1,349	-0.07%
2018/01/05	0	0.00	2	297.00	296.00	-2	1,267	-0.16%
2018/01/04	1	301.00	0	0.00	300.50	1	1,270	0.08%
2018/01/03	1	298.50	1	301.00	302.00	0	1,281	0.00%