群聯 (8299)-富邦-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
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039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－富邦-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

富邦-彰化券商分點個股進出
富邦-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
2024/05/03	0	0.00	0	715.00	710.00	0	3,031	0.00%
2024/05/02	0	694.00	0	0.00	701.00	0	3,018	0.00%
2024/04/30	0	701.65	0	0.00	703.00	0	3,023	0.00%
2024/04/29	0	707.33	0	0.00	713.00	0	3,024	0.00%
2024/04/26	6	713.00	8.1	714.48	710.00	-2	3,068	-0.07%
2024/04/25	3	682.33	3	703.33	696.00	0	3,049	0.00%
2024/04/24	14.1	684.18	8	677.00	688.00	6.1	3,036	0.20%
2024/04/23	4	660.78	2	658.00	662.00	2	3,007	0.07%
2024/04/22	10.2	675.53	6.1	675.92	662.00	4.1	3,011	0.14%
2024/04/19	10.1	728.21	10	715.00	710.00	0.1	3,000	0.00%
2024/04/18	0	757.00	0	0.00	756.00	0	2,948	0.00%
2024/04/17	1	738.00	1	746.00	750.00	0	2,955	0.00%
2024/04/16	6	715.32	6	716.00	715.00	0	2,909	0.00%
2024/04/15	3	743.00	3.2	734.14	741.00	-0.1	2,861	-0.01%
2024/04/12	0.2	765.33	0.1	749.00	748.00	0.1	2,846	0.00%
2024/04/11	4	719.50	4	725.25	721.00	0	2,771	0.00%
2024/04/10	0.2	742.70	0.1	739.00	739.00	0.2	2,737	0.01%
2024/04/09	0	710.00	0.2	725.33	725.00	-0.1	2,737	-0.01%
2024/04/08	0	701.00	0	0.00	709.00	0	2,716	0.00%
2024/04/03	0	709.50	0.1	711.00	713.00	0	2,708	0.00%
2024/04/02	0	715.00	0	0.00	709.00	0	2,699	0.00%
2024/04/01	0	695.50	1	698.00	699.00	-1	2,680	-0.04%
2024/03/29	0	0.00	3.1	707.45	708.00	-3.1	2,671	-0.11%
2024/03/28	0.1	695.98	0	0.00	690.00	0.1	2,631	0.00%
2024/03/27	0	0.00	0.1	668.38	678.00	-0.1	2,593	0.00%
2024/03/26	0	667.00	0.2	682.70	663.00	-0.1	2,580	-0.01%
2024/03/25	0.4	662.85	2	672.50	680.00	-1.6	2,519	-0.06%
2024/03/22	1.1	640.27	0	0.00	653.00	1.1	2,477	0.04%
2024/03/21	0.1	651.00	9.4	644.63	661.00	-9.3	2,354	-0.40%
2024/03/20	0	606.50	0	0.00	601.00	0	2,286	0.00%
2024/03/19	0.1	614.99	1	620.00	609.00	-0.9	2,289	-0.04%
2024/03/18	0	600.40	0	0.00	606.00	0	2,310	0.00%
2024/03/15	0	592.00	0	0.00	587.00	0	2,342	0.00%
2024/03/14	5	584.80	5	588.99	586.00	0	2,366	0.00%
2024/03/13	1	617.10	0	0.00	590.00	1	2,356	0.04%
2024/03/12	0	0.00	2	617.99	615.00	-2	2,308	-0.09%
2024/03/11	3	599.00	3	601.98	605.00	0	2,310	0.00%
2024/03/08	0	596.00	0	0.00	598.00	0	2,282	0.00%
2024/03/07	0	0.00	1	611.00	611.00	-1	2,261	-0.04%
2024/03/06	0	619.00	0	0.00	629.00	0	2,255	0.00%
2024/03/05	0.1	617.14	0.2	618.00	619.00	-0.1	2,300	0.00%
2024/03/04	0.6	625.00	0	0.00	626.00	0.6	2,289	0.03%
2024/03/01	0.3	621.07	0.2	632.00	623.00	0.1	2,291	0.00%
2024/02/29	0.4	628.01	0.1	628.00	628.00	0.4	2,280	0.02%
2024/02/27	0.2	625.99	5.2	627.67	624.00	-5	2,262	-0.22%
2024/02/26	0	598.00	0	0.00	598.00	0	2,192	0.00%
2024/02/23	0	0.00	3.2	623.57	615.00	-3.2	2,142	-0.15%
2024/02/22	0	600.00	5.1	604.79	609.00	-5.1	2,101	-0.24%
2024/02/21	0	0.00	1	573.00	573.00	-1	2,008	-0.05%
2024/02/20	0	550.14	30	548.00	556.00	-30	1,971	-1.52%
2024/02/19	0	553.00	0.3	555.20	556.00	-0.2	1,981	-0.01%
2024/01/31	30	531.47	0	0.00	528.00	30	2,201	1.36%
2024/01/26	0.1	522.40	0	0.00	521.00	0.1	2,225	0.00%
2024/01/25	0	542.00	0	0.00	539.00	0	2,238	0.00%
2024/01/23	0	0.00	30	539.00	540.00	-30	2,265	-1.32%
2024/01/19	10	514.00	0	0.00	516.00	10	2,212	0.45%
2024/01/16	0	0.00	10	523.00	520.00	-10	2,244	-0.45%
2024/01/15	0	0.00	0.2	508.00	516.00	-0.2	2,234	-0.01%
2024/01/12	0.1	485.00	0	0.00	482.00	0.1	2,197	0.00%
2024/01/11	0	489.50	0.2	485.00	489.00	-0.2	2,235	-0.01%
2024/01/09	0.1	494.00	0	0.00	495.00	0.1	2,284	0.00%
2024/01/04	0.1	498.50	0	0.00	498.50	0.1	2,365	0.00%
2023/12/27	0	0.00	1	525.00	524.00	-1	2,414	-0.04%
2023/12/15	0.1	528.00	0	0.00	525.00	0.1	2,498	0.00%
2023/12/13	2	536.00	4.1	540.45	540.00	-2.1	2,498	-0.08%
2023/12/12	0	528.00	0	0.00	523.00	0	2,592	0.00%
2023/12/11	0	517.00	0	0.00	519.00	0	2,551	0.00%
2023/12/08	0	0.00	2.1	510.96	512.00	-2.1	2,534	-0.08%
2023/12/07	0	0.00	0.2	500.00	500.00	-0.2	2,535	-0.01%
2023/12/06	0.2	499.00	1.5	501.67	505.00	-1.3	2,550	-0.05%
2023/11/27	0.2	467.50	0	0.00	459.00	0.2	2,718	0.01%
2023/11/22	0.2	469.33	0	0.00	470.00	0.2	2,783	0.01%
2023/11/16	0	0.00	0.5	475.50	472.00	-0.5	2,761	-0.02%
2023/11/09	0	0.00	1	476.00	485.50	-1	2,696	-0.04%
2023/11/08	2.1	470.63	1	472.50	470.00	1.1	2,634	0.04%
2023/11/07	0.6	496.82	0	0.00	497.00	0.6	2,512	0.02%
2023/10/31	0	0.00	2	470.00	465.50	-2	2,494	-0.08%
2023/10/26	0	0.00	7	455.07	455.00	-7	2,457	-0.28%
2023/10/25	0	0.00	1	464.50	468.00	-1	2,478	-0.04%
2023/10/23	0	0.00	1.1	477.91	472.50	-1.1	2,513	-0.04%
2023/10/19	1.1	489.64	1	481.00	490.00	0.1	2,517	0.00%
2023/10/18	1	478.00	0	0.00	470.00	1	2,505	0.04%
2023/10/17	8	485.63	1	489.00	486.50	7	2,495	0.28%
2023/10/16	1	477.00	1.5	479.67	480.50	-0.5	2,498	-0.02%
2023/10/03	1.1	471.00	2	479.50	471.00	-0.9	2,420	-0.04%
2023/09/28	0.3	461.00	0	0.00	456.00	0.3	2,397	0.01%
2023/09/27	2	463.25	1.1	464.93	466.50	0.9	2,358	0.04%
2023/09/26	0.1	452.00	1	460.00	454.50	-1	2,338	-0.04%
2023/09/21	0	0.00	1	455.00	454.50	-1	2,363	-0.04%
2023/09/19	0.1	464.50	0	0.00	467.00	0.1	2,350	0.00%
2023/09/18	1	470.00	1	473.50	468.50	0	2,336	0.00%
2023/09/15	1	479.00	1.2	475.02	473.50	-0.2	2,311	-0.01%
2023/09/13	0	0.00	0	443.50	443.50	0	2,157	0.00%
2023/09/11	0.1	441.50	0	0.00	441.50	0.1	2,138	0.00%
2023/09/08	5.1	436.25	5	448.70	446.50	0.1	2,117	0.00%
2023/09/07	0	0.00	1.1	431.00	438.50	-1.1	2,134	-0.05%
2023/09/06	0.1	423.50	0	0.00	426.00	0.1	2,089	0.00%
2023/09/04	1	419.00	0	0.00	427.50	1	2,076	0.05%
2023/09/01	0	421.50	0.1	421.95	422.00	-0.1	2,091	0.00%
2023/08/31	1	422.00	3.2	422.41	423.50	-2.2	2,048	-0.11%
2023/08/30	1	393.00	2	400.76	408.00	-1	1,904	-0.05%
2023/08/28	0	0.00	0	382.00	381.00	0	1,842	0.00%
2023/08/22	0	0.00	1	372.00	373.00	-1	1,976	-0.05%
2023/08/18	0	0.00	1	376.50	376.50	-1	1,978	-0.05%
2023/08/17	1	375.50	4	379.99	382.00	-3	1,965	-0.15%
2023/08/15	1	360.00	0	0.00	362.00	1	1,925	0.05%
2023/08/14	0.1	359.00	0	0.00	358.00	0.1	1,945	0.00%
2023/08/11	1.1	364.27	0	0.00	363.00	1.1	1,972	0.06%
2023/08/10	1	371.50	0	0.00	371.00	1	1,967	0.05%
2023/08/09	0	0.00	0	383.00	379.00	0	1,980	0.00%
2023/08/07	4	388.25	0	0.00	386.50	4	1,946	0.21%
2023/07/28	0	0.00	1	425.00	421.50	-1	1,918	-0.05%
2023/07/27	0	0.00	1	413.00	412.50	-1	1,870	-0.05%
2023/07/26	0.1	385.70	0	0.00	384.50	0.1	1,809	0.01%
2023/07/24	0	0.00	1	399.50	396.50	-1	1,799	-0.06%
2023/07/21	1.1	398.57	0	0.00	398.50	1.1	1,797	0.06%
2023/07/19	1	432.44	1	407.50	407.00	0	1,758	0.00%
2023/07/17	0.1	398.00	0	0.00	398.50	0.1	1,702	0.01%
2023/07/14	0	0.00	2	407.00	407.00	-2	1,697	-0.12%
2023/07/10	0.2	388.00	0	0.00	386.00	0.2	1,711	0.01%
2023/07/07	3.1	391.66	1	388.00	389.00	2.1	1,766	0.12%
2023/07/06	0	0.00	0	410.00	409.00	0	1,752	0.00%
2023/07/05	0.1	407.36	0	0.00	404.00	0.1	1,787	0.01%
2023/07/03	0	0.00	1	415.00	417.50	-1	1,872	-0.05%
2023/06/30	1	411.50	0	0.00	411.50	1	1,969	0.05%
2023/06/29	1	427.00	0	0.00	423.50	1	2,026	0.05%
2023/06/27	0	0.00	1	423.50	415.00	-1	1,988	-0.05%
2023/06/21	1.1	410.82	0	0.00	412.00	1.1	2,046	0.05%
2023/06/20	0.1	418.50	0	0.00	416.00	0.1	2,040	0.00%
2023/06/19	0.2	425.24	2	423.50	422.00	-1.8	2,044	-0.09%
2023/06/16	0	0.00	1	429.50	429.00	-1	2,039	-0.05%
2023/06/15	0	0.00	0	428.55	427.50	0	2,030	0.00%
2023/06/14	0.1	422.00	0	0.00	420.00	0.1	2,020	0.00%
2023/06/13	3	445.67	1	426.50	428.00	2	2,051	0.10%
2023/06/12	0	418.00	0	0.00	430.00	0	1,991	0.00%
2023/06/07	0	0.00	1	422.50	423.00	-1	1,989	-0.05%
2023/06/06	0.1	405.00	0	0.00	406.50	0.1	1,949	0.00%
2023/06/05	0	0.00	0.1	411.00	410.00	-0.1	1,956	-0.01%
2023/06/02	1	412.44	0	0.00	410.50	1	1,953	0.05%
2023/05/31	6	434.50	9.2	429.02	427.50	-3.2	1,927	-0.17%
2023/05/30	0	0.00	0.2	418.00	416.00	-0.2	1,878	-0.01%
2023/05/29	0	0.00	2	417.00	415.50	-2	1,865	-0.11%
2023/05/24	0	0.00	1	394.00	395.00	-1	1,836	-0.05%
2023/05/22	0	0.00	1	390.00	388.00	-1	1,839	-0.05%
2023/05/19	4	392.00	0	0.00	388.50	4	1,845	0.22%
2023/05/17	0	0.00	1.2	391.67	389.50	-1.2	1,813	-0.07%
2023/05/16	0	0.00	2	378.74	373.50	-2	1,798	-0.11%
2023/05/15	3.1	362.82	0	0.00	362.00	3.1	1,780	0.18%
2023/05/11	2.6	377.58	0	0.00	377.00	2.6	1,796	0.14%
2023/05/08	0	0.00	2	396.00	395.00	-2	1,824	-0.11%
2023/05/03	2	387.75	0	0.00	388.00	2	1,795	0.11%
2023/05/02	0	0.00	1	396.00	393.00	-1	1,817	-0.06%
2023/04/25	0.2	379.00	10	374.10	375.00	-9.8	1,788	-0.55%
2023/04/24	0.1	387.00	0	0.00	385.00	0.1	1,782	0.01%
2023/04/21	0.1	389.50	0	0.00	386.50	0.1	1,810	0.01%
2023/04/19	0.1	394.50	0	0.00	393.50	0.1	1,826	0.01%
2023/04/18	2	400.00	0	0.00	400.00	2	1,887	0.11%
2023/04/17	0	0.00	1	412.50	410.00	-1	1,897	-0.05%
2023/04/13	1	411.00	0	0.00	409.50	1	1,894	0.05%
2023/04/12	0.1	422.00	0.1	423.50	424.00	0	1,860	0.00%
2023/04/11	0	0.00	3	411.67	409.00	-3	1,791	-0.17%
2023/04/10	3	405.00	3.2	400.68	400.50	-0.2	1,753	-0.01%
2023/04/07	0	0.00	1.1	409.27	408.00	-1.1	1,723	-0.06%
2023/04/06	0	0.00	1.1	400.82	398.00	-1.1	1,659	-0.07%
2023/03/31	10	400.10	10.2	398.15	392.00	-0.2	1,613	-0.01%
2023/03/30	1	372.00	7.5	380.38	381.50	-6.5	1,510	-0.43%
2023/03/28	2	367.01	1	370.00	368.50	1	1,441	0.07%
2023/03/27	7	380.86	5.3	377.69	370.00	1.7	1,446	0.12%
2023/03/24	5	373.50	2.3	377.27	378.00	2.7	1,434	0.19%
2023/03/23	0	0.00	1.1	366.92	365.00	-1.1	1,383	-0.08%
2023/03/22	0	0.00	1	360.00	360.50	-1	1,383	-0.07%
2023/03/20	0	357.75	0	0.00	356.50	0	1,422	0.00%
2023/03/17	0	0.00	0.1	358.00	358.00	-0.1	1,435	-0.01%
2023/03/16	0.2	341.20	2	354.50	356.50	-1.8	1,429	-0.13%
2023/03/14	0.2	342.50	0	0.00	338.00	0.2	1,459	0.01%
2023/03/13	0.1	347.00	0	0.00	350.00	0.1	1,436	0.01%
2023/03/10	1.1	355.36	0	0.00	351.00	1.1	1,424	0.08%
2023/03/09	3.1	363.06	0	0.00	362.50	3.1	1,424	0.22%
2023/03/08	1.2	361.25	0	0.00	361.50	1.2	1,427	0.08%
2023/03/03	0	0.00	0.1	362.50	362.50	-0.1	1,411	-0.01%
2023/03/02	0	0.00	2	363.75	365.50	-2	1,422	-0.14%
2023/02/24	2.1	350.69	0	0.00	351.00	2.1	1,403	0.15%
2023/02/20	0.1	369.50	0	0.00	367.00	0.1	1,551	0.00%
2023/02/17	0	0.00	5	367.00	368.00	-5	1,572	-0.32%
2023/02/15	0	0.00	1	362.00	361.50	-1	1,628	-0.06%
2023/02/13	0	348.00	0	0.00	351.50	0	1,652	0.00%
2023/02/10	1	351.00	0	0.00	352.00	1	1,684	0.06%
2023/02/09	1.1	361.54	0	0.00	360.50	1.1	1,688	0.06%
2023/02/08	0	0.00	1	370.50	370.50	-1	1,697	-0.06%
2023/02/07	0	361.61	0	0.00	359.00	0	1,692	0.00%
2023/02/06	0.1	360.35	0	0.00	364.00	0.1	1,686	0.01%
2023/02/03	0	369.50	0	0.00	368.00	0	1,678	0.00%
2023/01/31	0	0.00	4	373.88	371.00	-4	1,698	-0.24%
2023/01/30	0	0.00	1	364.99	365.00	-1	1,680	-0.06%
2023/01/16	0	0.00	3	353.50	354.50	-3	1,694	-0.18%
2023/01/13	1	351.50	0	0.00	348.50	1	1,699	0.06%
2023/01/12	0.1	359.50	0.1	356.50	355.00	0	1,700	0.00%
2023/01/11	0.1	361.50	4	363.63	362.50	-3.9	1,712	-0.23%
2023/01/10	1	352.51	0	0.00	354.00	1	1,700	0.06%
2023/01/09	1	349.00	1.1	348.05	349.00	-0.1	1,706	-0.01%
2023/01/06	0	0.00	1	345.50	351.00	-1	1,732	-0.06%
2023/01/03	0	0.00	0.3	322.40	325.00	-0.3	1,823	-0.01%
2022/12/30	0	0.00	1	318.50	315.00	-1	1,822	-0.05%
2022/12/28	0.2	310.75	0	0.00	310.50	0.2	1,851	0.01%
2022/12/27	0	0.00	2	313.75	315.50	-2	1,863	-0.11%
2022/12/23	0	303.50	0	0.00	305.00	0	1,906	0.00%
2022/12/20	1	311.50	1	316.50	307.50	0	1,916	0.00%
2022/12/16	0	307.50	0	0.00	306.50	0	1,903	0.00%
2022/12/15	0	0.00	0.1	314.00	313.50	-0.1	1,912	0.00%
2022/12/14	1	311.96	0	0.00	310.50	1	1,929	0.05%
2022/12/13	0	0.00	2	311.00	311.00	-2	1,921	-0.10%
2022/12/12	0	0.00	2	316.75	319.00	-2	1,898	-0.11%
2022/12/08	0.1	307.00	0	0.00	307.50	0.1	1,866	0.01%
2022/12/07	2	305.25	1	301.00	303.00	1	1,862	0.05%
2022/12/06	4.2	318.51	0	0.00	307.00	4.2	1,833	0.23%
2022/12/05	1	334.00	0	0.00	335.00	1	1,766	0.06%
2022/12/02	1	338.50	0	0.00	335.00	1	1,765	0.06%
2022/12/01	0	0.00	0.1	338.00	337.00	-0.1	1,767	0.00%
2022/11/30	1	328.50	0	0.00	326.50	1	1,752	0.06%
2022/11/29	0	327.00	0	0.00	326.50	0	1,763	0.00%
2022/11/28	2	330.00	0	0.00	329.50	2	1,768	0.11%
2022/11/25	0	0.00	1	332.00	330.50	-1	1,778	-0.06%
2022/11/23	1	330.00	0	0.00	328.50	1	1,769	0.06%
2022/11/22	0	0.00	0	328.00	333.50	0	1,770	0.00%
2022/11/21	0.1	330.00	0	343.00	329.50	0	1,773	0.00%
2022/11/18	1	346.51	2.1	347.77	339.00	-1.1	1,749	-0.06%
2022/11/17	0	340.00	0.1	335.50	336.50	-0.1	1,672	0.00%
2022/11/16	0.1	338.21	1.1	341.66	338.50	-1	1,640	-0.06%
2022/11/15	0	327.50	1	330.00	325.50	-1	1,590	-0.06%
2022/11/14	0	0.00	0.2	321.49	321.00	-0.2	1,571	-0.01%
2022/11/11	0	0.00	3	324.50	325.50	-3	1,558	-0.19%
2022/11/09	2	316.00	4.1	314.40	316.50	-2.1	1,532	-0.14%
2022/11/08	0	0.00	11.1	308.34	305.00	-11.1	1,512	-0.73%
2022/11/07	0.2	295.50	0	0.00	296.00	0.2	1,487	0.01%
2022/11/04	1	286.50	0	0.00	285.50	1	1,479	0.07%
2022/10/31	10	293.50	0	0.00	295.50	10	1,435	0.70%
2022/10/28	0	0.00	10	292.65	292.00	-10	1,438	-0.70%
2022/10/27	0	0.00	1	298.00	299.00	-1	1,437	-0.07%
2022/10/26	10	287.50	0	0.00	285.50	10	1,439	0.69%
2022/10/25	1	287.00	0	0.00	285.00	1	1,483	0.07%
2022/10/24	0	0.00	1	300.00	295.00	-1	1,470	-0.07%
2022/10/20	1	294.00	5	292.50	293.50	-4	1,471	-0.27%
2022/10/14	0	309.50	1.1	307.05	306.50	-1.1	1,448	-0.08%
2022/10/13	2.1	302.27	10	299.00	298.00	-8	1,443	-0.55%
2022/10/12	5	305.80	4	309.13	311.00	1	1,406	0.07%
2022/10/11	0	289.00	0	0.00	289.50	0	1,354	0.00%
2022/10/07	10	292.50	1	292.00	286.00	9	1,342	0.67%
2022/10/06	0	0.00	0.1	288.00	288.50	-0.1	1,351	-0.01%
2022/10/05	1	288.00	0	0.00	288.00	1	1,371	0.07%
2022/10/03	1	274.50	2	285.00	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	1	266.00	265.50	-1	1,352	-0.07%
2022/09/29	0.1	255.00	0	0.00	253.50	0.1	1,361	0.01%
2022/09/28	1	251.01	0	0.00	251.00	1	1,373	0.07%
2022/09/26	2.1	257.00	0	0.00	256.00	2.1	1,409	0.15%
2022/09/22	1	267.51	0	0.00	270.00	1	1,465	0.07%
2022/09/21	1	278.00	0	0.00	275.50	1	1,461	0.07%
2022/09/20	0.1	290.00	0	0.00	288.50	0.1	1,467	0.01%
2022/09/15	0	0.00	1	299.50	300.50	-1	1,545	-0.06%
2022/09/14	0.1	297.00	0	0.00	298.00	0.1	1,585	0.00%
2022/09/07	0	0.00	1	287.50	293.50	-1	1,699	-0.06%
2022/09/05	1	295.00	10	296.50	293.00	-9	1,758	-0.51%
2022/08/31	10	311.50	0	0.00	312.50	10	1,753	0.57%
2022/08/26	2	318.50	2	320.50	317.00	0	1,759	0.00%
2022/08/23	0	0.00	0	304.50	304.50	0	1,794	0.00%
2022/08/17	0	0.00	10	307.65	310.50	-10	1,901	-0.53%
2022/08/15	0	0.00	0.1	313.00	312.00	-0.1	1,878	-0.01%
2022/08/12	0	0.00	0.1	308.00	309.00	-0.1	1,864	-0.01%
2022/08/09	0.1	294.50	0	0.00	294.00	0.1	1,895	0.01%
2022/08/05	10	294.00	0	0.00	294.00	10	1,922	0.52%
2022/08/03	0	285.50	0	0.00	283.00	0	1,953	0.00%
2022/08/01	1	280.50	1	288.50	286.00	0	1,978	0.00%
2022/07/27	0.1	288.50	0	0.00	293.50	0.1	1,961	0.01%
2022/07/26	0	0.00	10	289.40	290.00	-10	1,965	-0.51%
2022/07/25	0	0.00	0.1	298.50	298.50	-0.1	1,954	0.00%
2022/07/21	0	305.50	1	307.00	307.00	-1	2,009	-0.05%
2022/07/20	0	300.50	0	0.00	299.00	0	2,016	0.00%
2022/07/18	0	0.00	0.1	294.50	301.00	-0.1	2,029	0.00%
2022/07/12	1	261.00	1	264.50	267.00	0	1,977	0.00%
2022/07/08	0	0.00	1	269.50	272.50	-1	2,014	-0.05%
2022/07/06	1	256.50	3	252.50	251.00	-2	1,996	-0.10%
2022/07/05	0.1	255.63	0	0.00	257.50	0.1	2,042	0.00%
2022/07/04	0	0.00	1	258.00	258.00	-1	2,055	-0.05%
2022/07/01	0.1	264.89	0	0.00	256.00	0.1	2,070	0.01%
2022/06/30	1	271.50	0	0.00	271.00	1	2,044	0.05%
2022/06/28	1.1	283.44	0	0.00	279.50	1.1	2,074	0.05%
2022/06/27	1	301.00	1	303.00	301.00	0	2,115	0.00%
2022/06/24	1.1	294.40	0	300.00	294.00	1.1	2,109	0.05%
2022/06/23	0.7	300.46	0	0.00	297.00	0.7	2,097	0.03%
2022/06/22	2	307.01	0	0.00	299.50	2	2,079	0.10%
2022/06/21	0	0.00	1	319.00	321.00	-1	2,045	-0.05%
2022/06/20	2	321.22	1	327.00	316.00	1	2,050	0.05%
2022/06/17	4.1	331.84	0	0.00	328.00	4.1	2,031	0.20%
2022/06/16	6	351.58	0	0.00	345.50	6	1,994	0.30%
2022/06/15	1	356.96	0	0.00	351.50	1	1,967	0.05%
2022/06/14	2.1	360.02	0	363.00	363.50	2.1	1,977	0.10%
2022/06/13	1	370.50	1	370.00	369.50	0	1,971	0.00%
2022/06/10	2	381.00	0	0.00	381.50	2	2,008	0.10%
2022/06/07	0	0.00	0.1	385.70	383.50	-0.1	2,063	0.00%
2022/06/01	1	404.50	1	408.50	400.00	0	2,199	0.00%
2022/05/31	0	395.00	0	0.00	395.50	0	2,215	0.00%
2022/05/30	0	391.00	2	392.25	393.00	-2	2,257	-0.09%
2022/05/27	0	0.00	0	377.50	377.00	0	2,247	0.00%
2022/05/26	1	368.50	0	370.00	368.00	1	2,256	0.04%
2022/05/25	1	376.03	0	0.00	376.00	1	2,256	0.04%
2022/05/24	0	388.50	0	0.00	379.00	0	2,332	0.00%
2022/05/23	0	0.00	0	392.00	388.00	0	2,361	0.00%
2022/05/19	0	0.00	1	383.50	393.50	-1	2,522	-0.04%
2022/05/18	0	391.50	0	0.00	391.00	0	2,612	0.00%
2022/05/16	0	378.50	0	0.00	375.50	0	2,822	0.00%
2022/05/13	0	381.50	0	0.00	378.50	0	2,857	0.00%
2022/05/11	2	376.00	0	0.00	375.50	2	3,044	0.07%
2022/05/09	0	382.50	0	0.00	378.50	0	3,233	0.00%
2022/05/06	0	399.00	0	0.00	398.50	0	3,218	0.00%
2022/05/05	1	402.00	0	0.00	406.00	1	3,227	0.03%
2022/04/27	0.1	378.00	1	374.00	385.50	-1	3,252	-0.03%
2022/04/25	1	385.50	1	390.00	385.50	0	3,214	0.00%
2022/04/22	1.1	401.59	0	0.00	402.50	1.1	3,190	0.03%
2022/04/21	0.1	418.50	0	0.00	410.00	0.1	3,207	0.00%
2022/04/20	0.1	414.50	0	0.00	414.50	0.1	3,212	0.00%
2022/04/19	0	419.00	0	0.00	415.00	0	3,214	0.00%
2022/04/18	1	415.00	0	0.00	414.50	1	3,251	0.03%
2022/04/14	1.1	421.82	2	419.75	424.00	-0.9	3,346	-0.03%
2022/04/13	0.1	432.00	0	0.00	430.50	0.1	3,375	0.00%
2022/04/12	0	0.00	1	433.00	426.50	-1	3,440	-0.03%
2022/04/11	2.3	433.64	1	440.00	420.50	1.3	3,511	0.04%
2022/04/08	3.2	449.56	0	0.00	444.50	3.2	3,541	0.09%
2022/04/07	3.1	465.14	0	0.00	455.50	3.1	3,592	0.09%
2022/04/01	2	470.75	0	0.00	478.00	2	3,653	0.06%
2022/03/31	1	480.00	2	484.50	475.50	-1	3,726	-0.03%
2022/03/30	2	490.50	0	0.00	495.00	2	3,698	0.05%
2022/03/28	0	464.00	0	0.00	467.50	0	3,860	0.00%
2022/03/22	0	481.00	0	0.00	474.50	0	3,957	0.00%
2022/03/18	0	483.50	1	485.00	485.50	-1	4,110	-0.02%
2022/03/16	1	463.77	0	0.00	455.50	1	4,239	0.02%
2022/03/15	0	474.22	1	463.50	464.00	-1	4,305	-0.02%
2022/03/14	0.3	487.00	0	0.00	487.00	0.3	4,369	0.01%
2022/03/08	1.1	472.26	1	472.00	472.00	0.1	4,874	0.00%
2022/03/07	0	486.00	1	488.50	487.50	-1	4,858	-0.02%
2022/03/04	0.2	517.00	1	520.00	513.00	-0.8	5,067	-0.02%
2022/03/03	0	0.00	0.4	525.78	528.00	-0.4	5,067	-0.01%
2022/03/02	0	0.00	1	518.00	520.00	-1	5,067	-0.02%
2022/03/01	20	518.00	0	0.00	517.00	20	5,083	0.39%
2022/02/25	2	510.00	0.1	509.00	510.00	1.9	5,095	0.04%
2022/02/24	0.1	507.75	3	504.33	494.50	-2.9	5,073	-0.06%
2022/02/23	22	523.95	0	0.00	528.00	22	5,045	0.44%
2022/02/22	2	508.50	3	515.33	513.00	-1	5,045	-0.02%
2022/02/21	2	534.00	22.2	527.59	526.00	-20.2	5,000	-0.40%
2022/02/18	0	0.00	29.2	521.84	537.00	-29.2	4,946	-0.59%
2022/02/17	0	0.00	0.1	520.33	519.00	-0.1	4,865	0.00%
2022/02/16	20	516.00	0	0.00	516.00	20	4,770	0.42%
2022/02/15	0	0.00	1	500.00	496.00	-1	4,657	-0.02%
2022/02/14	0	0.00	0.1	480.00	489.00	-0.1	4,622	0.00%
2022/02/11	0	0.00	20.1	489.50	490.00	-20.1	4,611	-0.44%
2022/02/10	30	487.07	12	490.59	496.00	18	4,517	0.40%
2022/02/09	20	475.30	0.1	470.50	478.00	19.9	4,408	0.45%
2022/02/08	0	0.00	0	454.00	456.50	0	4,392	0.00%
2022/02/07	1	455.00	1	447.50	447.50	0	4,380	0.00%
2022/01/26	0.1	451.50	0	0.00	448.50	0.1	4,381	0.00%
2022/01/25	0	450.00	0	0.00	451.00	0	4,382	0.00%
2022/01/21	0.1	454.45	4	456.00	452.00	-3.9	4,357	-0.09%
2022/01/20	0	0.00	2	453.00	461.50	-2	4,343	-0.05%
2022/01/19	0	458.00	0	0.00	456.50	0	4,330	0.00%
2022/01/14	1.1	441.95	0	0.00	450.00	1.1	4,268	0.02%
2022/01/13	0.1	453.00	0	0.00	452.00	0.1	4,265	0.00%
2022/01/11	0.3	451.73	2	448.25	447.00	-1.7	4,253	-0.04%
2022/01/10	1.3	460.90	2	449.50	459.00	-0.8	4,231	-0.02%
2022/01/07	4	459.12	5	458.50	455.50	-1	4,194	-0.02%
2022/01/06	1	468.50	0	0.00	467.00	1	4,144	0.02%
2022/01/05	4	478.75	12	475.33	476.00	-8	4,112	-0.19%
2022/01/04	4	484.88	6	491.25	488.50	-2	4,057	-0.05%
2022/01/03	3	502.67	2	516.00	493.00	1	3,973	0.03%
2021/12/30	1	520.00	0.1	512.00	512.00	0.9	3,884	0.02%
2021/12/29	0	0.00	0	509.00	514.00	0	3,814	0.00%
2021/12/28	0	0.00	0	502.00	499.00	0	3,775	0.00%
2021/12/27	2	496.00	5.3	501.06	499.50	-3.3	3,759	-0.09%
2021/12/24	1	486.00	5	492.10	487.50	-4	3,695	-0.11%
2021/12/23	0	0.00	4	492.75	489.50	-4	3,688	-0.11%
2021/12/22	2	484.25	4	496.00	487.00	-2	3,655	-0.05%
2021/12/21	0	0.00	2	464.75	464.50	-2	3,484	-0.06%
2021/12/16	7	471.29	2	474.50	471.00	5	3,389	0.15%
2021/12/15	6.1	466.66	0	0.00	471.00	6.1	3,371	0.18%
2021/12/14	1	476.50	1	480.00	477.50	0	3,275	0.00%
2021/12/13	1	489.50	3	488.83	488.50	-2	3,247	-0.06%
2021/12/10	3	475.50	0	0.00	475.50	3	3,139	0.10%
2021/12/09	0.1	469.00	0	483.50	480.00	0	3,090	0.00%
2021/12/08	3	478.67	1	495.00	475.00	2	3,000	0.07%
2021/12/07	1	475.00	0	0.00	476.50	1	2,887	0.03%
2021/12/06	16	485.30	0	0.00	474.50	16	2,849	0.56%
2021/12/03	1	462.00	4.5	470.50	478.00	-3.5	2,781	-0.13%
2021/12/02	2	440.25	5.1	455.73	458.50	-3.1	2,560	-0.12%
2021/12/01	2	406.50	0.1	408.50	417.00	1.9	2,337	0.08%
2021/11/30	3.3	411.05	0	0.00	412.00	3.3	2,301	0.14%
2021/11/29	0	0.00	6	424.50	417.50	-6	2,033	-0.30%
2021/11/26	2	425.50	0	0.00	425.00	2	2,008	0.10%
2021/11/25	0	0.00	1.2	424.83	426.50	-1.2	1,970	-0.06%
2021/11/24	0.2	415.00	1	420.00	414.00	-0.8	1,952	-0.04%
2021/11/23	0.1	424.50	1	427.00	425.50	-0.9	1,945	-0.05%
2021/11/22	2	430.00	2.6	428.13	427.50	-0.6	1,933	-0.03%
2021/11/19	1	415.00	1	410.50	414.50	0	1,870	0.00%
2021/11/18	0.3	415.00	0	0.00	409.00	0.3	1,848	0.02%
2021/11/17	1	400.00	1	396.50	399.50	0	1,812	0.00%
2021/11/16	1.1	394.95	0	0.00	393.00	1.1	1,812	0.06%
2021/11/12	0	0.00	1	394.48	392.50	-1	1,843	-0.06%
2021/11/11	0	0.00	16	395.00	396.00	-16	1,831	-0.88%
2021/11/10	0	0.00	0.1	395.50	395.50	-0.1	1,871	0.00%
2021/11/09	0	0.00	0	384.50	386.00	0	1,849	0.00%
2021/11/08	1	381.00	0	0.00	378.00	1	1,816	0.06%
2021/11/05	2.1	377.06	0	381.67	377.50	2	1,787	0.11%
2021/11/04	2	386.00	0	0.00	386.00	2	1,791	0.11%
2021/11/03	0	0.00	1.2	390.26	391.50	-1.2	1,886	-0.06%
2021/11/01	0	0.00	0.2	382.50	386.50	-0.2	2,050	-0.01%
2021/10/28	0	0.00	1	393.50	388.00	-1	2,092	-0.05%
2021/10/27	2	383.25	0	0.00	385.00	2	2,154	0.09%
2021/10/26	0.1	384.50	2	383.50	383.50	-2	2,159	-0.09%
2021/10/21	0	0.00	3	381.00	379.50	-3	2,220	-0.14%
2021/10/19	1	359.50	0	0.00	364.50	1	2,181	0.05%
2021/10/15	3	359.33	4	358.25	359.50	-1	2,177	-0.05%
2021/10/14	0	349.50	0	0.00	352.50	0	2,171	0.00%
2021/10/13	2.1	352.04	0	0.00	350.50	2.1	2,154	0.10%
2021/10/12	0	367.31	0	0.00	366.00	0	2,126	0.00%
2021/10/08	1	381.50	1	376.50	376.50	0	2,113	0.00%
2021/10/07	18	375.03	2	376.00	376.00	16	2,105	0.76%
2021/10/06	1.4	374.82	0	0.00	370.00	1.4	2,129	0.06%
2021/10/04	0.3	380.50	0	0.00	378.00	0.3	2,179	0.01%
2021/10/01	0	0.00	1	382.00	378.50	-1	2,169	-0.05%
2021/09/30	1	377.00	0	0.00	377.00	1	2,170	0.05%
2021/09/29	2	370.77	0.1	372.50	370.50	1.9	2,176	0.09%
2021/09/28	2	387.01	0	0.00	385.50	2	2,207	0.09%
2021/09/27	0	0.00	1	395.00	392.00	-1	2,215	-0.05%
2021/09/23	2	398.00	2	395.50	395.50	0	2,232	0.00%
2021/09/22	0	395.00	0	0.00	393.00	0	2,241	0.00%
2021/09/17	1	401.00	0	0.00	401.00	1	2,247	0.04%
2021/09/16	0	399.50	2	401.00	404.50	-2	2,247	-0.09%
2021/09/15	2	401.76	0	0.00	400.00	2	2,228	0.09%
2021/09/13	1	416.50	0	0.00	416.00	1	2,264	0.04%
2021/09/10	2	416.75	5	421.50	422.50	-3	2,300	-0.13%
2021/09/09	0	0.00	1	412.00	415.50	-1	2,319	-0.04%
2021/09/08	3	412.83	0	0.00	411.50	3	2,335	0.13%
2021/09/07	0	0.00	1	423.00	421.00	-1	2,346	-0.04%
2021/09/06	1	416.01	0	0.00	415.00	1	2,363	0.04%
2021/09/03	1	428.50	0	0.00	424.50	1	2,375	0.04%
2021/09/01	0	429.50	0	0.00	436.50	0	2,392	0.00%
2021/08/31	3	424.17	2	420.00	427.00	1	2,398	0.04%
2021/08/30	0	0.00	1	420.00	421.50	-1	2,415	-0.04%
2021/08/27	1	412.51	2	412.50	417.50	-1	2,421	-0.04%
2021/08/26	1	419.50	0	0.00	419.00	1	2,427	0.04%
2021/08/24	5	427.40	0	0.00	422.50	5	2,510	0.20%
2021/08/23	2.2	423.91	0	0.00	423.00	2.2	2,552	0.09%
2021/08/20	0	417.00	0	0.00	415.50	0	2,608	0.00%
2021/08/19	0	424.50	0	0.00	418.50	0	2,637	0.00%
2021/08/18	0.2	441.50	0	0.00	443.00	0.2	2,639	0.01%
2021/08/17	0.2	418.82	0	0.00	417.00	0.2	2,662	0.01%
2021/08/13	0.1	437.37	1	435.50	434.00	-0.9	2,654	-0.04%
2021/08/12	0	455.00	2	453.00	455.50	-2	2,663	-0.08%
2021/08/10	1	476.98	3	472.00	470.00	-2	2,720	-0.07%
2021/08/09	9	501.89	1	503.55	496.50	8	2,764	0.29%
2021/08/06	1.1	523.40	1	528.00	525.00	0.1	2,712	0.00%
2021/08/05	10.7	523.50	6.3	526.43	535.00	4.4	2,729	0.16%
2021/08/04	0	0.00	2	502.00	503.00	-2	2,734	-0.07%
2021/08/03	1	497.00	2	502.00	500.00	-1	2,809	-0.04%
2021/08/02	3	489.17	2	493.25	497.00	1	2,804	0.04%
2021/07/29	0	474.50	0	0.00	477.00	0	2,822	0.00%
2021/07/27	1	490.50	0	0.00	482.00	1	2,954	0.03%
2021/07/20	2	479.25	0.2	477.50	475.50	1.8	3,385	0.05%
2021/07/16	0	480.00	1	484.00	485.00	-1	3,652	-0.03%
2021/07/14	1	476.50	0	0.00	476.00	1	3,811	0.03%
2021/07/12	1	480.00	0	0.00	475.00	1	3,846	0.03%
2021/07/09	0.1	484.64	1	482.00	482.00	-0.9	3,848	-0.02%
2021/07/07	1.1	498.36	0	502.00	501.00	1.1	3,880	0.03%
2021/07/05	2	501.50	2	495.50	505.00	0	3,906	0.00%
2021/07/02	0	0.00	2	481.50	482.50	-2	3,863	-0.05%
2021/07/01	1	481.00	0	0.00	473.50	1	3,864	0.03%
2021/06/30	2	477.00	1	479.00	480.00	1	3,859	0.03%
2021/06/29	1	472.00	1	482.00	471.00	0	3,865	0.00%
2021/06/28	1	478.00	0	0.00	478.00	1	3,874	0.03%
2021/06/25	3	476.16	2	470.00	470.00	1	3,892	0.03%
2021/06/22	0.1	466.00	0	0.00	464.50	0.1	4,043	0.00%
2021/06/21	2.1	478.05	1	479.00	475.00	1.1	4,006	0.03%
2021/06/18	0.2	492.00	0	0.00	493.50	0.2	3,987	0.00%
2021/06/16	2	499.00	2	490.50	490.50	0	3,982	0.00%
2021/06/15	1	501.00	2	498.00	499.00	-1	3,996	-0.03%
2021/06/11	3	491.83	2	486.50	486.50	1	4,009	0.02%
2021/06/10	0	0.00	2	487.00	488.00	-2	4,017	-0.05%
2021/06/09	2	479.00	3	477.69	476.50	-1	4,030	-0.03%
2021/06/08	3	476.33	3	476.00	476.00	0	4,160	0.00%
2021/06/04	0.1	469.50	0	469.50	472.00	0.1	4,174	0.00%
2021/06/03	1.1	471.83	0	0.00	468.50	1.1	4,212	0.02%
2021/06/02	1	467.50	0	0.00	469.50	1	4,197	0.02%
2021/06/01	1	489.00	0	0.00	486.00	1	4,174	0.02%
2021/05/28	0	0.00	1	473.00	466.50	-1	4,192	-0.02%
2021/05/27	2	459.51	0	0.00	459.00	2	4,211	0.05%
2021/05/26	1	471.00	0	0.00	468.50	1	4,281	0.02%
2021/05/25	1	477.50	2	474.75	475.00	-1	4,490	-0.02%
2021/05/24	0	0.00	2	444.25	453.00	-2	4,479	-0.04%
2021/05/21	0	438.96	3	441.33	444.00	-3	4,501	-0.07%
2021/05/20	2	442.49	0	0.00	436.00	2	4,504	0.04%
2021/05/19	0	0.00	1.2	451.50	459.50	-1.2	4,534	-0.03%
2021/05/18	0.2	453.75	3	447.67	455.50	-2.8	4,527	-0.06%
2021/05/17	3	421.33	0	0.00	414.50	3	4,543	0.07%
2021/05/13	3	433.59	0	0.00	447.00	3	4,437	0.07%
2021/05/12	1	450.06	5	443.60	450.50	-4	4,400	-0.09%
2021/05/11	8	499.06	0	0.00	492.50	8	4,269	0.19%
2021/05/10	0.1	547.73	0	0.00	547.00	0.1	4,201	0.00%
2021/05/07	2	543.00	0	0.00	547.00	2	4,195	0.05%
2021/05/05	2.1	558.90	1	568.00	533.00	1.1	4,160	0.03%
2021/05/04	3	552.33	0.1	563.40	568.00	3	4,147	0.07%
2021/05/03	4	595.01	1	600.00	586.00	3	4,111	0.07%
2021/04/29	0	0.00	5	600.20	604.00	-5	4,176	-0.12%
2021/04/28	1	585.03	0	0.00	584.00	1	4,209	0.02%
2021/04/27	5	585.20	9	593.00	595.00	-4	4,170	-0.10%
2021/04/26	3	584.67	1	577.00	576.00	2	4,084	0.05%
2021/04/23	2	538.50	1	560.00	561.00	1	3,970	0.03%
2021/04/22	1	550.00	3	526.33	510.00	-2	3,871	-0.05%
2021/04/21	2	536.46	4	515.50	533.00	-2	3,834	-0.05%
2021/04/20	0	0.00	1	496.50	497.50	-1	3,758	-0.03%
2021/04/19	1	497.00	1	491.50	491.50	0	3,960	0.00%
2021/04/16	2	492.50	1	494.50	494.50	1	4,125	0.02%
2021/04/15	1	472.50	1	475.50	489.00	0	4,123	0.00%
2021/04/14	0	0.00	2.1	473.36	473.50	-2.1	4,097	-0.05%
2021/04/12	0	0.00	1	491.00	486.00	-1	4,072	-0.02%
2021/04/09	1	484.01	0	0.00	484.00	1	4,066	0.02%
2021/04/08	0	0.00	2	495.00	492.00	-2	4,015	-0.05%
2021/04/07	0	0.00	0.1	497.00	497.00	-0.1	4,000	0.00%
2021/04/06	2	491.00	1	491.00	491.00	1	4,002	0.02%
2021/03/31	0.3	490.53	1	488.00	488.50	-0.7	3,992	-0.02%
2021/03/30	2	491.00	0	0.00	493.50	2	3,969	0.05%
2021/03/29	2	497.50	3	496.67	495.50	-1	3,934	-0.03%
2021/03/26	1	478.00	7	476.93	484.50	-6	3,856	-0.16%
2021/03/24	0	0.00	15	465.80	465.50	-15	3,778	-0.40%
2021/03/22	5	463.60	5	462.00	463.50	0	3,833	0.00%
2021/03/19	5	464.70	0	0.00	466.50	5	3,868	0.13%
2021/03/17	2	473.50	3	473.00	472.00	-1	3,842	-0.03%
2021/03/16	1	468.50	2	468.75	468.50	-1	3,845	-0.03%
2021/03/15	4	470.50	0.1	475.00	469.50	3.9	3,857	0.10%
2021/03/12	2	486.50	7.1	486.52	475.50	-5.1	3,839	-0.13%
2021/03/11	1	457.99	4	466.00	468.00	-3	3,736	-0.08%
2021/03/10	0	445.50	0	0.00	443.00	0	3,743	0.00%
2021/03/09	1	445.38	2	443.50	439.00	-1	3,795	-0.03%
2021/03/08	1.1	456.98	1	454.06	454.00	0.1	3,861	0.00%
2021/03/04	1	459.00	2	460.00	460.00	-1	3,846	-0.03%
2021/03/03	1	447.00	1	454.00	454.00	0	3,784	0.00%
2021/03/02	1	460.50	1.4	457.21	441.50	-0.4	3,736	-0.01%
2021/02/26	4	467.88	0.1	467.50	459.50	4	3,670	0.11%
2021/02/25	3.1	458.61	4.1	466.44	464.50	-1.1	3,565	-0.03%
2021/02/24	1.1	440.27	1	440.00	433.00	0.1	3,333	0.00%
2021/02/23	1.1	428.73	4	430.00	442.50	-2.9	3,293	-0.09%
2021/02/22	14.1	433.01	0	0.00	437.50	14.1	3,252	0.43%
2021/02/19	1	425.00	3	425.83	424.00	-2	3,225	-0.06%
2021/02/18	1	416.00	2	414.50	415.50	-1	3,173	-0.03%
2021/02/17	0	0.00	2	402.00	408.50	-2	3,148	-0.06%
2021/02/04	0	389.00	0	0.00	387.50	0	3,140	0.00%
2021/02/03	0.4	396.00	1	389.00	393.00	-0.6	3,140	-0.02%
2021/02/01	0	379.00	0	0.00	384.00	0	3,185	0.00%
2021/01/29	6	381.51	0	0.00	379.00	6	3,180	0.19%
2021/01/28	1	387.00	0	0.00	389.00	1	3,159	0.03%
2021/01/27	1	395.00	0	0.00	398.50	1	3,150	0.03%
2021/01/26	5.2	393.47	0	0.00	393.50	5.2	3,142	0.16%
2021/01/25	11	406.27	101	404.15	403.00	-90	3,125	-2.88%	大賣/
2021/01/22	2	414.50	6	413.00	414.00	-4	3,090	-0.13%
2021/01/21	54	392.54	22	393.95	399.50	32	2,978	1.07%
2021/01/20	1	378.00	4	382.25	378.50	-3	2,867	-0.10%
2021/01/19	1	386.03	1	386.00	386.00	0	2,843	0.00%
2021/01/18	2	378.00	0	0.00	381.50	2	2,839	0.07%
2021/01/15	5	400.90	7.2	400.25	387.00	-2.2	2,811	-0.08%
2021/01/14	54	396.53	6	396.75	398.00	48	2,751	1.74%
2021/01/13	9	385.89	160	385.52	389.00	-151	2,707	-5.58%	大賣/鉅額交易
2021/01/12	14	389.18	13	395.77	381.50	1	2,682	0.04%
2021/01/11	3	369.67	3	374.67	377.00	0	2,520	0.00%
2021/01/08	0	0.00	3	339.83	343.00	-3	2,418	-0.12%
2021/01/07	1	335.00	0	0.00	335.50	1	2,399	0.04%
2021/01/06	10	332.30	22	341.00	328.00	-12	2,384	-0.50%
2021/01/05	5	337.00	11	337.09	337.00	-6	2,344	-0.26%
2021/01/04	0	0.00	1	340.00	338.00	-1	2,340	-0.04%
2020/12/31	2	331.25	0	0.00	332.50	2	2,354	0.08%
2020/12/30	2	331.00	2	332.25	331.00	0	2,368	0.00%
2020/12/29	3	331.00	0	0.00	330.00	3	2,365	0.13%
2020/12/28	0.2	335.00	3	333.00	335.00	-2.8	2,359	-0.12%
2020/12/25	1	331.00	0	0.00	331.50	1	2,355	0.04%
2020/12/23	0	0.00	1	330.00	329.50	-1	2,352	-0.04%
2020/12/22	0	0.00	5	329.20	327.50	-5	2,360	-0.21%
2020/12/18	6	330.83	4	330.00	328.50	2	2,368	0.08%
2020/12/17	6	339.33	5	338.30	333.00	1	2,357	0.04%
2020/12/16	5	330.00	0	0.00	330.50	5	2,292	0.22%
2020/12/15	2	333.75	1	326.00	325.00	1	2,272	0.04%
2020/12/14	0	0.00	4	340.88	340.00	-4	2,221	-0.18%
2020/12/11	11	341.64	0	0.00	342.50	11	2,217	0.50%
2020/12/10	2	339.50	61	343.37	340.00	-59	2,198	-2.68%
2020/12/09	2	346.50	1	346.50	346.00	1	2,168	0.05%
2020/12/08	2	350.50	0	0.00	351.50	2	2,130	0.09%
2020/12/07	0	0.00	2	351.75	352.50	-2	2,109	-0.09%
2020/12/04	22	357.32	1	357.50	357.50	21	2,062	1.02%
2020/12/03	1	352.00	1	354.00	351.50	0	2,003	0.00%
2020/12/02	153	349.45	1	350.50	350.50	152	1,936	7.85%	大買/鉅額交易
2020/12/01	1	327.00	1	326.00	330.00	0	1,819	0.00%
2020/11/30	1	328.00	2	325.00	323.00	-1	1,800	-0.06%
2020/11/27	0	0.00	1	322.00	324.50	-1	1,777	-0.06%
2020/11/25	1	321.00	1	320.02	318.50	0	1,779	0.00%
2020/11/24	1	324.99	0	0.00	323.50	1	1,764	0.06%
2020/11/23	1	323.00	0.1	323.50	323.00	0.9	1,752	0.05%
2020/11/20	0	321.00	0	321.50	320.00	0	1,754	0.00%
2020/11/19	0	0.00	1	323.00	323.00	-1	1,755	-0.06%
2020/11/18	1	317.50	0	0.00	320.00	1	1,751	0.06%
2020/11/17	7	323.07	0	0.00	322.00	7	1,744	0.40%
2020/11/16	1	327.00	0	325.50	326.00	1	1,769	0.06%
2020/11/13	1	321.52	2	323.50	321.00	-1	1,766	-0.06%
2020/11/12	0	0.00	1	318.50	319.50	-1	1,705	-0.06%
2020/11/11	1	319.00	0	0.00	320.00	1	1,702	0.06%
2020/11/10	1	317.00	0	318.50	318.00	1	1,716	0.06%
2020/11/09	0.1	319.00	5	316.90	320.00	-4.9	1,707	-0.29%
2020/11/06	5	308.50	0	0.00	308.00	5	1,650	0.30%
2020/11/04	0	0.00	2	302.00	303.00	-2	1,666	-0.12%
2020/11/03	3	301.33	1	301.50	302.00	2	1,660	0.12%
2020/11/02	1	299.50	3	300.50	299.00	-2	1,662	-0.12%
2020/10/30	0	0.00	1	297.50	296.50	-1	1,676	-0.06%
2020/10/29	0	0.00	8	294.25	296.00	-8	1,693	-0.47%
2020/10/28	2	294.50	0	0.00	294.00	2	1,670	0.12%
2020/10/27	1	298.00	8	296.75	298.00	-7	1,681	-0.42%
2020/10/26	8	299.25	11	300.86	297.00	-3	1,685	-0.18%
2020/10/23	4	298.38	0	0.00	298.50	4	1,675	0.24%
2020/10/22	1	296.00	1	297.50	296.00	0	1,732	0.00%
2020/10/21	3	293.17	1	296.97	293.50	2	1,775	0.11%
2020/10/20	5	298.00	0	0.00	295.00	5	1,805	0.28%
2020/10/19	1	293.00	1	294.50	294.00	0	1,791	0.00%
2020/10/16	0	0.00	3	282.00	287.50	-3	1,786	-0.17%
2020/10/13	1	268.00	0	0.00	268.50	1	1,740	0.06%
2020/10/12	2	270.75	1	272.00	270.50	1	1,752	0.06%
2020/10/08	1	272.00	3	273.17	275.50	-2	1,779	-0.11%
2020/10/07	1	265.50	0	0.00	264.00	1	1,778	0.06%
2020/10/06	0	0.00	1	264.00	263.50	-1	1,784	-0.06%
2020/09/30	1	265.00	0	0.00	264.50	1	1,913	0.05%
2020/09/25	1	265.50	1	265.00	265.50	0	2,159	0.00%
2020/09/24	2	268.75	0	0.00	268.00	2	2,172	0.09%
2020/09/21	0	0.00	1	280.00	281.00	-1	2,240	-0.04%
2020/09/17	1	280.00	0	0.00	279.50	1	2,268	0.04%
2020/09/16	0	0.00	2	281.00	281.50	-2	2,287	-0.09%
2020/09/15	2	280.00	0	0.00	280.00	2	2,308	0.09%
2020/09/14	0	0.00	2	281.75	282.00	-2	2,337	-0.09%
2020/09/10	0	0.00	5	276.50	275.50	-5	2,386	-0.21%
2020/09/09	0	0.00	6	274.92	276.50	-6	2,406	-0.25%
2020/09/07	1	278.00	0	0.00	277.50	1	2,454	0.04%
2020/09/03	1	281.50	0	0.00	279.00	1	2,518	0.04%
2020/09/02	1	276.50	0	0.00	278.00	1	2,567	0.04%
2020/08/31	4	278.25	0	0.00	277.00	4	2,706	0.15%
2020/08/28	0	0.00	1	275.00	276.00	-1	2,732	-0.04%
2020/08/26	2	279.00	2	278.75	279.00	0	2,800	0.00%
2020/08/25	0	0.00	2	276.00	274.50	-2	2,814	-0.07%
2020/08/24	3	270.17	0	0.00	270.00	3	2,818	0.11%
2020/08/20	3	267.67	3	260.50	266.50	0	2,837	0.00%
2020/08/19	5	280.20	0	0.00	278.50	5	2,810	0.18%
2020/08/18	0	0.00	1	290.00	286.00	-1	2,802	-0.04%
2020/08/17	0	0.00	3	286.50	288.00	-3	2,844	-0.11%
2020/08/14	1	288.50	0	0.00	285.50	1	2,870	0.03%
2020/08/13	1	286.00	0	0.00	287.00	1	2,863	0.03%
2020/08/12	2	282.25	0	0.00	285.00	2	2,886	0.07%
2020/08/11	2	286.25	0	0.00	285.00	2	2,945	0.07%
2020/08/10	2	289.25	5	291.50	287.50	-3	2,996	-0.10%
2020/08/07	1	293.00	0	0.00	293.00	1	3,201	0.03%
2020/08/06	1	296.50	16	298.22	296.50	-15	3,215	-0.47%
2020/08/05	4	297.75	0	0.00	298.00	4	3,219	0.12%
2020/08/04	4	287.63	5	287.50	289.00	-1	3,215	-0.03%
2020/08/03	1	294.00	0	0.00	294.00	1	3,212	0.03%
2020/07/31	3	294.83	0	0.00	294.50	3	3,225	0.09%
2020/07/30	2	298.75	8	299.44	297.50	-6	3,218	-0.19%
2020/07/28	5	294.59	0	0.00	290.50	5	3,232	0.16%
2020/07/27	9	315.39	0	0.00	313.00	9	3,203	0.28%
2020/07/24	48	321.21	0	0.00	317.00	48	3,175	1.51%
2020/07/23	0	0.00	1	322.00	322.50	-1	3,143	-0.03%
2020/07/22	15	323.50	1	321.50	322.50	14	3,144	0.45%
2020/07/21	0	0.00	2	315.75	316.00	-2	3,100	-0.06%
2020/07/20	0	0.00	1	310.00	312.50	-1	3,108	-0.03%
2020/07/17	2	311.50	0	0.00	311.00	2	3,129	0.06%
2020/07/15	1	315.50	2	313.00	310.00	-1	3,161	-0.03%
2020/07/14	1	311.00	0	0.00	309.00	1	3,170	0.03%
2020/07/13	1	314.00	1	314.00	314.00	0	3,166	0.00%
2020/07/10	0	314.00	0	0.00	313.50	0	3,186	0.00%
2020/07/09	0	0.00	1	318.00	318.00	-1	3,128	-0.03%
2020/07/07	1	317.00	1	314.50	314.00	0	3,184	0.00%
2020/07/06	11	317.23	2	314.75	322.00	9	3,152	0.29%
2020/07/03	0	0.00	1	298.00	298.00	-1	3,107	-0.03%
2020/07/02	1	298.50	1	298.50	299.00	0	3,167	0.00%
2020/07/01	6	299.00	0	0.00	298.50	6	3,189	0.19%
2020/06/30	3	295.17	2	294.00	294.00	1	3,167	0.03%
2020/06/29	1	290.00	0	0.00	289.50	1	3,170	0.03%
2020/06/24	1	291.50	0	0.00	292.00	1	3,198	0.03%
2020/06/22	1	292.50	2	292.50	293.00	-1	3,338	-0.03%
2020/06/19	2	294.00	0	0.00	291.00	2	3,360	0.06%
2020/06/17	0	285.00	1	286.50	284.00	-1	3,352	-0.03%
2020/06/12	1	280.00	0	0.00	282.00	1	3,556	0.03%
2020/06/11	0	0.00	4	288.25	284.00	-4	3,618	-0.11%
2020/06/10	3	294.00	1	293.50	292.00	2	3,622	0.06%
2020/06/09	1	298.00	0	0.00	293.50	1	3,671	0.03%
2020/06/03	1	283.50	0	0.00	282.50	1	3,705	0.03%
2020/06/02	1	282.50	0	0.00	283.00	1	3,695	0.03%
2020/06/01	1	282.00	3	281.83	282.50	-2	3,745	-0.05%
2020/05/27	1	281.50	2	280.00	280.00	-1	3,804	-0.03%
2020/05/26	1	280.50	0	0.00	279.50	1	3,831	0.03%
2020/05/22	1	282.00	2	279.25	276.00	-1	3,857	-0.03%
2020/05/21	1	278.50	4	277.25	278.00	-3	3,848	-0.08%
2020/05/20	1	271.50	0	0.00	273.00	1	3,835	0.03%
2020/05/19	2	271.00	1	271.50	275.00	1	3,875	0.03%
2020/05/18	1	270.00	0	0.00	267.00	1	3,898	0.03%
2020/05/15	8	278.00	5	277.80	275.00	3	3,852	0.08%
2020/05/14	6	289.75	6	283.83	278.50	0	3,826	0.00%
2020/05/06	0	0.00	1	280.50	281.50	-1	3,571	-0.03%
2020/05/05	1	282.00	1	282.00	278.50	0	3,580	0.00%
2020/05/04	0	0.00	1	280.00	280.50	-1	3,599	-0.03%
2020/04/30	3	286.33	2	287.00	286.50	1	3,598	0.03%
2020/04/28	0	0.00	1	274.00	274.50	-1	3,596	-0.03%
2020/04/27	2	269.00	2	272.25	274.00	0	3,636	0.00%
2020/04/24	1	263.00	2	263.50	263.50	-1	3,654	-0.03%
2020/04/23	3	265.50	0	0.00	265.50	3	3,685	0.08%
2020/04/17	0	0.00	4	270.38	270.50	-4	3,648	-0.11%
2020/04/16	2	271.75	2	271.50	270.50	0	3,606	0.00%
2020/04/15	2	274.75	0	0.00	274.00	2	3,604	0.06%
2020/04/14	1	272.00	0	0.00	275.00	1	3,656	0.03%
2020/04/13	0	0.00	4	271.38	269.00	-4	3,670	-0.11%
2020/04/10	7	286.64	1	277.50	277.50	6	3,644	0.16%
2020/04/09	9	285.33	1	290.00	283.00	8	3,625	0.22%
2020/04/08	5	278.30	4	281.13	284.50	1	3,638	0.03%
2020/04/07	3	268.83	8	269.94	272.50	-5	3,571	-0.14%
2020/04/06	1	255.00	0	0.00	259.00	1	3,515	0.03%
2020/03/31	1	251.00	1	247.50	248.00	0	3,553	0.00%
2020/03/30	0	0.00	5	248.80	248.50	-5	3,569	-0.14%
2020/03/27	6	257.50	7	255.71	253.00	-1	3,612	-0.03%
2020/03/26	2	258.50	2	253.00	263.00	0	3,605	0.00%
2020/03/25	0	0.00	4	250.00	251.50	-4	3,536	-0.11%
2020/03/24	1	229.00	7	228.00	229.00	-6	3,517	-0.17%
2020/03/23	3	211.33	0	0.00	208.50	3	3,509	0.09%
2020/03/20	3	206.67	6	210.67	216.00	-3	3,515	-0.09%
2020/03/19	3	198.00	9	199.00	196.50	-6	3,456	-0.17%
2020/03/18	0	0.00	4	235.00	218.00	-4	3,406	-0.12%
2020/03/17	2	235.75	10	238.80	231.50	-8	3,406	-0.23%
2020/03/16	6	254.33	1	251.00	251.00	5	3,358	0.15%
2020/03/13	1	256.00	12	265.08	268.00	-11	3,351	-0.33%
2020/03/12	2	293.25	0	0.00	281.00	2	3,296	0.06%
2020/03/11	2	317.50	0	0.00	311.50	2	3,228	0.06%
2020/03/10	3	321.83	0	0.00	321.00	3	3,233	0.09%
2020/03/09	5	330.10	0	0.00	330.00	5	3,150	0.16%
2020/03/06	2	343.25	2	344.50	341.50	0	3,123	0.00%
2020/03/05	1	342.00	4	342.50	340.50	-3	3,099	-0.10%
2020/03/03	0	338.00	0	0.00	338.00	0	2,988	0.00%
2020/03/02	1	323.50	1	325.50	325.50	0	2,944	0.00%
2020/02/27	2	333.25	0	0.00	333.50	2	2,928	0.07%
2020/02/26	3	341.00	2	340.00	339.50	1	2,885	0.03%
2020/02/25	2	338.25	2	343.00	345.50	0	2,867	0.00%
2020/02/24	1	332.00	1	338.00	343.50	0	2,840	0.00%
2020/02/21	1	340.00	12	339.88	335.00	-11	2,806	-0.39%
2020/02/20	0	0.00	0.3	339.50	339.50	-0.3	2,807	-0.01%
2020/02/19	17	337.94	1	339.00	338.00	16	2,765	0.58%
2020/02/17	2	332.00	1	331.50	330.00	1	2,717	0.04%
2020/02/14	1.3	321.38	0	0.00	325.00	1.3	2,693	0.05%
2020/02/10	0	0.00	1	326.50	320.50	-1	2,794	-0.04%
2020/02/06	0	0.00	3	331.00	330.50	-3	2,811	-0.11%
2020/02/04	1	325.50	1	322.00	324.00	0	2,760	0.00%
2020/02/03	7	315.64	0	0.00	322.00	7	2,734	0.26%
2020/01/31	0	0.00	4	323.00	319.50	-4	2,693	-0.15%
2020/01/30	0	0.00	1	320.50	319.50	-1	2,666	-0.04%
2020/01/20	1	356.50	1	354.00	354.00	0	2,602	0.00%
2020/01/17	1	351.00	1	352.00	350.00	0	2,548	0.00%
2020/01/16	1	350.00	1	349.50	355.00	0	2,500	0.00%
2020/01/15	1	344.00	1	337.00	337.00	0	2,444	0.00%
2020/01/13	0	0.00	1	337.00	341.00	-1	2,421	-0.04%
2020/01/10	0	0.00	3	337.00	338.00	-3	2,414	-0.12%
2020/01/09	3	339.50	0	0.00	339.50	3	2,404	0.12%
2020/01/08	1	344.00	1	339.00	335.00	0	2,376	0.00%
2020/01/03	1	347.00	5	338.60	341.00	-4	2,200	-0.18%
2020/01/02	1	361.50	1	359.00	358.00	0	2,148	0.00%
2019/12/26	1	345.50	1	343.00	346.00	0	2,016	0.00%
2019/12/25	1	339.00	1	336.50	336.00	0	1,951	0.00%
2019/12/24	2	331.50	1	336.00	331.00	1	1,913	0.05%
2019/12/23	0	0.00	2	322.50	320.00	-2	1,830	-0.11%
2019/12/20	3	308.17	0	0.00	307.00	3	1,753	0.17%
2019/12/18	1	313.50	0	0.00	313.00	1	1,703	0.06%
2019/12/17	1	318.50	0	0.00	319.50	1	1,684	0.06%
2019/12/16	1	312.50	2	306.50	310.00	-1	1,643	-0.06%
2019/12/11	1	312.50	1	310.00	310.00	0	1,503	0.00%
2019/12/10	0	0.00	1	307.00	306.50	-1	1,453	-0.07%
2019/12/09	0	0.00	36	301.57	300.50	-36	1,425	-2.53%
2019/12/06	1	298.50	1	300.50	301.00	0	1,403	0.00%
2019/12/05	1	298.50	0	0.00	298.00	1	1,378	0.07%
2019/12/04	34	288.50	0	0.00	289.50	34	1,360	2.50%
2019/12/03	1	284.50	1	287.00	287.00	0	1,388	0.00%
2019/11/27	5	291.80	0	0.00	292.00	5	1,383	0.36%
2019/11/26	3	290.17	0	0.00	289.50	3	1,380	0.22%
2019/11/22	1	289.50	1	286.00	286.00	0	1,373	0.00%
2019/11/18	0	0.00	1	292.50	291.00	-1	1,343	-0.07%
2019/11/15	2	287.75	1	287.00	288.50	1	1,340	0.07%
2019/11/13	1	292.00	2	292.00	290.50	-1	1,309	-0.08%
2019/11/12	11	296.18	4	295.50	295.50	7	1,313	0.53%
2019/11/11	26	298.37	11	298.23	297.00	15	1,296	1.16%
2019/11/07	0	0.00	1	288.50	287.00	-1	1,228	-0.08%
2019/11/06	1	295.00	0	0.00	294.50	1	1,229	0.08%
2019/10/25	0	0.00	1	288.00	283.50	-1	1,518	-0.07%
2019/10/23	1	290.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	0	0.00	3	285.00	288.00	-3	1,610	-0.19%
2019/10/21	1	282.50	1	281.50	281.50	0	1,640	0.00%
2019/10/18	2	282.75	1	278.50	278.50	1	1,646	0.06%
2019/10/15	0	0.00	1	278.00	277.00	-1	1,681	-0.06%
2019/10/14	0	0.00	1	277.00	277.00	-1	1,715	-0.06%
2019/10/09	1	273.00	1	273.00	273.00	0	1,745	0.00%
2019/10/08	2	280.50	2	282.75	278.00	0	1,763	0.00%
2019/10/07	1	273.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	0	0.00	1	275.00	274.50	-1	1,863	-0.05%
2019/10/03	2	273.25	0	0.00	274.00	2	1,925	0.10%
2019/10/02	1	274.50	0	0.00	275.50	1	1,942	0.05%
2019/09/27	0	0.00	2	278.00	276.50	-2	1,957	-0.10%
2019/09/25	1	286.50	0	0.00	286.00	1	1,941	0.05%
2019/09/19	1	293.50	0	0.00	291.00	1	2,000	0.05%
2019/09/17	2	291.00	0	0.00	289.00	2	2,016	0.10%
2019/09/16	1	295.50	0	0.00	295.50	1	2,014	0.05%
2019/09/10	3	298.50	3	300.50	298.00	0	1,999	0.00%
2019/09/09	19	305.55	19	299.11	299.50	0	1,988	0.00%
2019/09/06	0	0.00	2	307.00	307.00	-2	1,975	-0.10%
2019/09/05	2	304.25	4	306.25	306.00	-2	1,956	-0.10%
2019/09/04	1	295.50	0	0.00	296.00	1	1,939	0.05%
2019/09/03	1	296.50	3	294.17	291.00	-2	1,935	-0.10%
2019/08/20	3	296.67	1	294.50	295.50	2	1,918	0.10%
2019/08/19	1	292.50	0	0.00	291.00	1	1,909	0.05%
2019/08/14	1	294.50	0	0.00	290.00	1	1,909	0.05%
2019/08/13	1	302.50	0	0.00	300.50	1	1,865	0.05%
2019/08/02	2	300.50	0	0.00	300.00	2	1,776	0.11%
2019/08/01	2	312.50	2	312.25	313.00	0	1,726	0.00%
2019/07/31	4	301.00	0	0.00	307.00	4	1,685	0.24%
2019/07/30	1	320.00	0	0.00	328.00	1	1,540	0.06%
2019/07/29	2	326.25	0	0.00	324.00	2	1,515	0.13%
2019/07/26	2	330.00	0	0.00	328.00	2	1,505	0.13%
2019/07/25	0	0.00	4	341.25	338.00	-4	1,475	-0.27%
2019/07/24	2	334.00	0	0.00	333.00	2	1,442	0.14%
2019/07/23	2	332.00	2	336.50	331.00	0	1,432	0.00%
2019/07/15	1	335.00	1	331.50	335.00	0	1,363	0.00%
2019/07/11	5	330.40	5	331.30	335.00	0	1,323	0.00%
2019/07/10	2	320.00	2	319.50	320.00	0	1,274	0.00%
2019/07/09	3	316.33	4	314.63	315.00	-1	1,233	-0.08%
2019/07/08	5	301.10	5	302.20	306.00	0	1,177	0.00%
2019/07/05	2	302.25	9	303.28	302.00	-7	1,165	-0.60%
2019/07/01	0	0.00	2	296.50	296.00	-2	1,180	-0.17%
2019/06/27	2	280.75	1	281.00	282.00	1	1,230	0.08%
2019/06/26	1	293.50	1	291.00	291.00	0	1,233	0.00%
2019/06/21	0	0.00	1	284.50	291.00	-1	1,327	-0.08%
2019/06/19	1	279.00	0	0.00	281.00	1	1,398	0.07%
2019/06/12	1	279.00	3	276.17	282.00	-2	1,412	-0.14%
2019/06/03	2	279.50	0	0.00	279.50	2	1,402	0.14%
2019/05/31	0	0.00	2	286.00	286.00	-2	1,410	-0.14%
2019/05/30	0	0.00	1	279.00	282.00	-1	1,416	-0.07%
2019/05/28	1	275.00	0	0.00	272.50	1	1,451	0.07%
2019/05/27	1	275.00	0	0.00	273.50	1	1,483	0.07%
2019/05/23	2	277.50	0	0.00	277.50	2	1,509	0.13%
2019/05/21	2	278.50	3	278.33	281.50	-1	1,524	-0.07%
2019/05/20	1	263.50	0	0.00	264.00	1	1,497	0.07%
2019/05/16	1	280.50	1	275.00	275.00	0	1,505	0.00%
2019/05/14	0	0.00	8	273.00	273.00	-8	1,496	-0.53%
2019/05/13	3	278.50	0	0.00	277.00	3	1,461	0.21%
2019/05/10	4	283.88	0	0.00	284.00	4	1,455	0.27%
2019/05/09	4	287.25	0	0.00	291.50	4	1,445	0.28%
2019/05/06	2	286.50	0	0.00	287.00	2	1,418	0.14%
2019/04/26	1	290.00	0	0.00	290.00	1	1,371	0.07%
2019/04/17	0	0.00	1	307.50	310.50	-1	1,299	-0.08%
2019/04/16	2	311.50	2	311.00	310.00	0	1,292	0.00%
2019/04/08	1	310.00	2	310.50	314.00	-1	1,207	-0.08%
2019/04/02	0	0.00	1	317.00	317.00	-1	1,161	-0.09%
2019/03/28	1	300.50	1	302.50	302.00	0	1,052	0.00%
2019/03/27	3	300.00	0.1	295.00	297.00	3	1,017	0.29%
2019/03/25	0	0.00	2	281.25	283.50	-2	925	-0.22%
2019/03/22	1	284.00	3	281.79	278.50	-2	904	-0.23%
2019/03/14	1	273.00	1.1	269.65	273.00	-0.1	865	-0.01%
2019/03/12	1	267.00	0	0.00	266.00	1	870	0.11%
2019/03/08	0.1	267.00	0	0.00	266.50	0.1	892	0.01%
2019/03/07	0	0.00	0.1	268.00	268.00	-0.1	900	-0.01%
2019/03/05	1.1	279.66	0	0.00	281.50	1.1	887	0.12%
2019/03/04	2	280.00	0	0.00	281.50	2	902	0.22%
2019/02/27	1	277.50	1	280.00	280.00	0	893	0.00%
2019/02/22	0	0.00	1	267.50	268.50	-1	838	-0.12%
2019/02/21	0	0.00	2	260.50	260.00	-2	800	-0.25%
2019/02/14	0	0.00	1	250.50	249.50	-1	795	-0.13%
2019/02/13	0	0.00	1	250.50	249.00	-1	789	-0.13%
2019/02/12	1	248.00	0	0.00	248.00	1	786	0.13%
2019/01/30	0	249.50	0	0.00	250.00	0	788	0.01%
2019/01/29	1	245.00	1	247.00	246.50	0	785	0.00%
2019/01/25	0	0.00	1	249.50	249.00	-1	795	-0.13%
2019/01/23	0	0.00	1	240.00	242.50	-1	803	-0.12%
2019/01/18	1	243.00	0	0.00	243.00	1	827	0.12%
2019/01/15	0	0.00	2	242.00	240.50	-2	859	-0.23%
2019/01/11	0	0.00	1	237.00	237.50	-1	872	-0.11%
2019/01/09	2	230.75	0	0.00	232.00	2	874	0.23%
2019/01/08	1	226.50	0	0.00	230.50	1	873	0.11%
2019/01/07	0	0.00	1	228.50	228.00	-1	884	-0.11%
2019/01/04	2	223.25	0	0.00	224.50	2	901	0.22%
2019/01/03	0	0.00	1	227.00	227.00	-1	942	-0.11%
2018/12/28	1	224.50	6	228.08	228.00	-5	962	-0.52%
2018/12/27	0	0.00	7	226.43	227.50	-7	979	-0.71%
2018/12/26	1	221.00	0	0.00	220.50	1	983	0.10%
2018/12/25	1	222.00	1	222.00	223.00	0	988	0.00%
2018/12/21	5	221.00	0	0.00	226.00	5	1,008	0.50%
2018/12/20	3	221.50	0	0.00	223.00	3	1,016	0.30%
2018/12/19	3	220.50	0	0.00	220.50	3	1,012	0.30%
2018/12/17	1	228.00	0	0.00	227.00	1	1,040	0.10%
2018/12/07	0	0.00	1	240.00	239.00	-1	1,036	-0.10%
2018/12/05	1	248.50	0	0.00	249.50	1	1,041	0.10%
2018/12/03	0	0.00	1	253.50	255.00	-1	1,060	-0.09%
2018/11/30	0	0.00	1	251.00	251.00	-1	1,060	-0.09%
2018/11/29	0	0.00	1	243.50	242.50	-1	1,035	-0.10%
2018/11/28	1	242.50	0	0.00	241.00	1	1,021	0.10%
2018/11/27	0	0.00	1	238.50	240.00	-1	1,013	-0.10%
2018/11/22	1	228.00	2	226.50	224.00	-1	998	-0.10%
2018/11/21	0	0.00	1	220.00	219.00	-1	997	-0.10%
2018/11/20	0	0.00	1	221.50	221.00	-1	991	-0.10%
2018/11/16	0	0.00	1	220.50	220.50	-1	1,007	-0.10%
2018/11/15	1	218.50	0	0.00	220.50	1	1,010	0.10%
2018/11/14	3	221.33	1	224.00	224.00	2	1,013	0.20%
2018/11/13	0	0.00	1	212.50	216.50	-1	996	-0.10%
2018/11/12	1	208.50	0	0.00	211.00	1	991	0.10%
2018/10/31	0	0.00	1	201.00	203.00	-1	1,060	-0.09%
2018/10/30	0	0.00	15	196.50	196.50	-15	1,062	-1.41%
2018/10/29	1	189.00	1	193.00	194.00	0	1,095	0.00%
2018/10/26	17	193.91	0	0.00	190.00	17	1,157	1.47%
2018/10/24	0	0.00	1	205.00	201.50	-1	1,157	-0.09%
2018/10/22	1	202.00	2	200.25	203.50	-1	1,149	-0.09%
2018/10/19	1	192.00	0	0.00	196.50	1	1,144	0.09%
2018/10/17	0	0.00	1	202.00	199.00	-1	1,181	-0.08%
2018/10/15	1	199.00	0	0.00	196.00	1	1,168	0.09%
2018/10/12	1	199.00	0	0.00	200.50	1	1,153	0.09%
2018/10/11	0	0.00	3	197.67	194.50	-3	1,142	-0.26%
2018/10/09	1	220.50	4	216.13	214.50	-3	1,109	-0.27%
2018/10/04	1	232.50	0	0.00	232.00	1	1,089	0.09%
2018/10/02	4	238.63	0	0.00	238.00	4	1,086	0.37%
2018/09/25	0	246.00	0	0.00	245.00	0	1,103	0.00%
2018/09/20	0	0.00	3	244.33	243.50	-3	1,073	-0.28%
2018/09/17	0	0.00	1	240.50	241.50	-1	1,127	-0.09%
2018/09/13	1	233.00	0	0.00	233.50	1	1,142	0.09%
2018/09/11	0	0.00	1	240.00	241.00	-1	1,137	-0.09%
2018/09/10	3	233.33	0	0.00	233.50	3	1,137	0.26%
2018/09/07	2	243.00	0	0.00	242.00	2	1,141	0.18%
2018/09/06	1	250.50	2	250.00	247.50	-1	1,122	-0.09%
2018/09/04	2	255.00	0	0.00	255.00	2	1,120	0.18%
2018/08/24	1	252.00	0	0.00	252.50	1	1,116	0.09%
2018/08/15	2	262.00	2	262.50	268.00	0	1,130	0.00%
2018/08/14	0	0.00	1	263.50	264.00	-1	1,117	-0.09%
2018/08/13	2	257.25	0	0.00	254.50	2	1,102	0.18%
2018/08/10	0	0.00	1	266.50	267.00	-1	1,094	-0.09%
2018/08/02	0	0.00	1	270.50	260.00	-1	1,120	-0.09%
2018/08/01	1	253.50	0	0.00	254.00	1	1,058	0.09%
2018/07/31	0	0.00	1	254.00	254.00	-1	1,056	-0.09%
2018/07/30	0	0.00	1	253.50	247.00	-1	1,055	-0.09%
2018/07/25	3	247.50	0	0.00	247.50	3	1,086	0.28%
2018/07/24	0	0.00	5	245.90	255.50	-5	1,065	-0.47%
2018/07/18	0	0.00	1	243.00	240.50	-1	1,082	-0.09%
2018/07/17	0	0.00	1	242.50	240.00	-1	1,083	-0.09%
2018/07/16	3	237.50	0	0.00	238.50	3	1,109	0.27%
2018/07/13	0	0.00	3	234.33	234.50	-3	1,112	-0.27%
2018/07/03	2	229.75	0	0.00	228.00	2	1,213	0.16%
2018/06/28	2	240.50	0	0.00	238.50	2	1,188	0.17%
2018/06/27	1	262.00	3	263.50	263.50	-2	1,156	-0.17%
2018/06/25	0	0.00	1	260.00	260.50	-1	1,139	-0.09%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/12	1	274.00	0	0.00	273.00	1	1,257	0.08%
2018/06/07	2	280.50	5	280.50	282.00	-3	1,277	-0.23%
2018/05/31	0	0.00	1	279.00	275.50	-1	1,300	-0.08%
2018/05/28	0	0.00	1	283.50	281.50	-1	1,293	-0.08%
2018/05/25	1	284.00	0	0.00	283.50	1	1,301	0.08%
2018/05/03	1	262.00	1	262.00	261.00	0	1,267	0.00%
2018/05/02	0	0.00	1	270.00	268.50	-1	1,253	-0.08%
2018/04/24	1	279.50	0	0.00	270.00	1	1,286	0.08%
2018/04/20	3	286.17	0	0.00	283.50	3	1,267	0.24%
2018/04/17	1	285.00	1	288.50	283.00	0	1,236	0.00%
2018/04/16	1	290.52	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%
2018/04/10	1	294.50	0	0.00	294.00	1	1,296	0.08%
2018/03/30	0	0.00	1	310.50	310.00	-1	1,254	-0.08%
2018/03/27	0	0.00	2	314.00	311.00	-2	1,235	-0.16%
2018/03/26	1	314.00	1	314.50	313.50	0	1,206	0.00%
2018/03/23	0	0.00	1	296.50	302.00	-1	1,182	-0.08%
2018/03/19	2	308.25	1	307.50	307.50	1	1,129	0.09%
2018/03/15	3	302.33	0	0.00	302.50	3	1,127	0.27%
2018/03/14	3	302.67	1	302.50	302.00	2	1,131	0.18%
2018/03/13	1	305.50	1	304.00	304.00	0	1,137	0.00%
2018/03/08	1	293.00	0	0.00	293.00	1	1,113	0.09%
2018/03/07	1	290.00	1	289.50	289.00	0	1,123	0.00%
2018/02/27	3	288.67	0	0.00	286.00	3	1,262	0.24%
2018/02/08	0	0.00	2	286.25	292.00	-2	1,334	-0.15%
2018/02/07	0	0.00	1	289.00	288.00	-1	1,333	-0.07%
2018/02/06	2	271.00	0	0.00	274.50	2	1,323	0.15%
2018/02/05	0	0.00	1	293.00	294.00	-1	1,325	-0.08%
2018/02/01	0	0.00	1	300.00	301.00	-1	1,352	-0.07%
2018/01/31	1	299.00	1	299.00	298.00	0	1,358	0.00%
2018/01/23	1	312.50	1	316.00	316.00	0	1,333	0.00%
2018/01/18	0	0.00	1	309.00	308.50	-1	1,329	-0.08%
2018/01/17	3	308.67	0	0.00	307.00	3	1,327	0.23%
2018/01/15	1	312.50	0	0.00	311.00	1	1,338	0.07%
2018/01/10	0	0.00	1	312.00	315.50	-1	1,349	-0.07%
2018/01/09	0	0.00	2	318.75	318.50	-2	1,331	-0.15%
2018/01/08	2	314.00	2	317.75	320.00	0	1,305	0.00%
2018/01/03	0	0.00	1	300.00	302.00	-1	1,281	-0.08%