群聯 (8299)-富邦-嘉義券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.1	475.80	0.1	474.50	465.50	1	1,718	0.06%
2024/12/02	1.1	466.48	1.1	467.86	468.00	0	1,694	0.00%
2024/11/29	1	452.50	2	463.73	461.50	-1	1,666	-0.06%
2024/11/28	2	448.00	2	445.25	449.50	0	1,655	0.00%
2024/11/27	2	450.75	1.1	454.52	454.50	1	1,644	0.06%
2024/11/26	1	454.51	2	454.00	454.00	-1	1,642	-0.06%
2024/11/25	2.2	463.40	1	458.00	460.50	1.2	1,645	0.07%
2024/11/22	5	464.90	7.1	464.94	471.00	-2.1	1,623	-0.13%
2024/11/21	2	443.51	3	457.39	464.00	-1	1,595	-0.07%
2024/11/20	2	432.00	3.1	442.64	446.50	-1	1,568	-0.07%
2024/11/19	0.3	427.67	1.3	432.00	435.50	-1	1,591	-0.06%
2024/11/18	2	427.75	3.1	428.86	432.00	-1.1	1,557	-0.07%
2024/11/15	1	416.50	0.2	417.44	418.00	0.8	1,549	0.05%
2024/11/14	1.5	407.06	0	0.00	404.00	1.5	1,590	0.09%
2024/11/13	0.3	420.00	0	0.00	415.50	0.3	1,640	0.02%
2024/11/12	2.8	422.74	3	427.64	419.00	-0.2	1,624	-0.01%
2024/11/11	6.4	436.27	1	436.53	438.50	5.4	1,590	0.34%
2024/11/08	1.1	466.46	0	0.00	466.00	1.1	1,554	0.07%
2024/11/07	0	475.00	1	474.00	473.50	-1	1,550	-0.06%
2024/11/06	0	0.00	0	474.00	473.50	0	1,552	0.00%
2024/11/05	10.3	462.65	0	0.00	462.00	10.3	1,571	0.66%
2024/11/04	2.2	467.84	0	0.00	466.50	2.2	1,616	0.14%
2024/11/01	10.1	473.95	2	465.01	474.00	8.1	1,668	0.48%
2024/10/30	0	0.00	0.2	473.54	471.50	-0.2	1,700	-0.01%
2024/10/29	2.3	470.05	0	0.00	468.00	2.3	1,715	0.13%
2024/10/28	0.1	480.54	0	0.00	479.00	0.1	1,720	0.01%
2024/10/25	1	485.96	0.1	485.00	487.00	1	1,751	0.05%
2024/10/24	2	489.00	20.4	485.68	483.00	-18.4	1,796	-1.03%
2024/10/23	0.2	502.00	3.2	500.28	502.00	-3	1,803	-0.17%
2024/10/21	0	0.00	2.1	486.25	488.00	-2.1	1,832	-0.11%
2024/10/18	2.1	475.36	0	0.00	474.00	2.1	1,857	0.11%
2024/10/17	0.1	481.00	1.2	480.92	481.00	-1.1	1,872	-0.06%
2024/10/16	2	475.25	0	0.00	476.00	2	1,916	0.10%
2024/10/15	0	0.00	3	485.82	479.50	-3	1,937	-0.16%
2024/10/14	23.3	472.37	0.1	473.00	473.00	23.2	1,934	1.20%
2024/10/11	1.3	483.02	1	482.50	482.00	0.3	1,945	0.02%
2024/10/09	0.6	495.16	0.1	498.00	491.50	0.6	1,944	0.03%
2024/10/08	0	0.00	1	486.00	489.00	-1	1,934	-0.05%
2024/10/07	0	0.00	1	485.00	489.00	-1	1,960	-0.05%
2024/10/04	2.3	482.80	0	0.00	477.50	2.3	1,981	0.12%
2024/10/01	6.1	487.49	1.3	491.05	484.50	4.8	1,999	0.24%
2024/09/30	4.7	496.75	3.4	497.32	494.00	1.3	2,014	0.06%
2024/09/27	0.2	516.71	0	0.00	507.00	0.2	2,025	0.01%
2024/09/26	2.1	516.71	2.2	523.72	513.00	-0.1	2,025	-0.01%
2024/09/25	1.1	502.09	0.2	506.06	503.00	0.9	2,008	0.05%
2024/09/24	3.1	495.35	0	497.00	496.50	3.1	2,027	0.15%
2024/09/23	0.1	498.37	1	497.53	496.00	-0.9	2,035	-0.04%
2024/09/20	2.1	487.47	0	0.00	486.00	2.1	2,018	0.11%
2024/09/19	1.3	480.61	1	478.53	487.00	0.3	2,037	0.01%
2024/09/18	2.3	485.98	0	0.00	478.50	2.3	2,046	0.11%
2024/09/16	0.2	493.38	0	0.00	487.00	0.2	2,061	0.01%
2024/09/13	1.5	498.17	10	504.20	497.00	-8.5	2,061	-0.41%
2024/09/12	0.1	505.00	0	500.00	509.00	0.1	2,095	0.00%
2024/09/10	0.2	496.52	0	0.00	484.50	0.2	2,124	0.01%
2024/09/09	0.1	489.48	0.5	490.06	494.50	-0.4	2,139	-0.02%
2024/09/05	0	0.00	0	495.00	490.00	0	2,241	0.00%
2024/09/04	14.3	493.34	3	493.00	487.00	11.3	2,264	0.50%
2024/09/03	1.1	520.94	1	517.15	516.00	0	2,253	0.00%
2024/09/02	0	529.50	1	528.00	521.00	-1	2,274	-0.04%
2024/08/30	1.1	534.24	0	0.00	532.00	1.1	2,300	0.05%
2024/08/28	1.1	542.09	1.1	542.95	542.00	0.1	2,392	0.00%
2024/08/27	0	534.67	0	0.00	536.00	0	2,408	0.00%
2024/08/26	0.1	538.00	0	543.00	530.00	0.1	2,429	0.00%
2024/08/23	0.2	520.46	0.1	522.00	534.00	0.1	2,460	0.00%
2024/08/21	1.6	532.76	2.1	532.08	528.00	-0.4	2,545	-0.02%
2024/08/20	2.2	559.38	2	563.00	555.00	0.2	2,497	0.01%
2024/08/19	1	557.01	2	561.46	560.00	-1	2,511	-0.04%
2024/08/16	1.2	537.69	3.5	544.02	560.00	-2.3	2,528	-0.09%
2024/08/15	8.3	514.43	3	511.67	513.00	5.3	2,515	0.21%
2024/08/14	2.1	507.59	11	506.09	504.00	-8.9	2,455	-0.36%
2024/08/13	1.1	502.00	0	0.00	499.00	1.1	2,497	0.04%
2024/08/12	0.4	491.86	4	480.25	490.50	-3.7	2,555	-0.14%
2024/08/09	10.3	485.97	1	482.00	482.00	9.3	2,651	0.35%
2024/08/08	2	467.55	0	474.00	469.00	2	2,984	0.07%
2024/08/07	0.2	471.50	1	470.99	474.00	-0.8	2,996	-0.03%
2024/08/06	0.2	438.56	6	443.31	453.00	-5.9	2,993	-0.20%
2024/08/05	3.5	448.65	1	443.53	443.50	2.5	2,997	0.08%
2024/08/02	5.4	501.11	1	492.52	492.50	4.4	2,957	0.15%
2024/08/01	0	520.00	1	527.00	524.00	-1	2,951	-0.03%
2024/07/31	1	509.06	0	0.00	513.00	1	2,949	0.03%
2024/07/30	0.5	508.05	0.1	507.00	514.00	0.4	2,949	0.01%
2024/07/29	1.3	520.54	0	0.00	516.00	1.3	2,934	0.04%
2024/07/26	0.3	530.78	0.7	532.69	532.00	-0.4	2,915	-0.01%
2024/07/23	1.5	557.17	0	565.00	559.00	1.4	2,896	0.05%
2024/07/22	2.4	554.47	0.3	557.29	555.00	2.1	2,904	0.07%
2024/07/19	6	586.21	3	576.00	576.00	3	2,890	0.10%
2024/07/18	0.3	595.61	0.2	595.00	595.00	0.1	2,903	0.00%
2024/07/17	3	620.00	3.2	603.81	603.00	-0.2	2,914	-0.01%
2024/07/16	1.1	614.77	2.4	613.40	617.00	-1.2	2,944	-0.04%
2024/07/15	0.2	596.00	0	0.00	599.00	0.2	2,985	0.01%
2024/07/12	3.8	597.48	3	595.00	595.00	0.8	3,001	0.03%
2024/07/11	0	0.00	0.1	618.00	610.00	-0.1	3,024	0.00%
2024/07/10	0	0.00	2.1	610.00	611.00	-2.1	3,063	-0.07%
2024/07/09	5.1	606.56	4.2	610.32	611.00	0.9	3,083	0.03%
2024/07/08	1	624.83	2	615.00	613.00	-1	3,137	-0.03%
2024/07/05	5.1	619.51	3	618.00	618.00	2.1	3,167	0.07%
2024/07/04	3	621.98	5	626.60	628.00	-2	3,179	-0.06%
2024/07/03	4	615.25	3.1	621.03	621.00	0.9	3,185	0.03%
2024/07/02	3.1	610.95	7	607.71	608.00	-4	3,188	-0.12%
2024/07/01	0	614.00	0	0.00	610.00	0	3,198	0.00%
2024/06/28	0.1	614.84	0.1	615.43	617.00	0	3,219	0.00%
2024/06/27	1.3	595.24	0	0.00	594.00	1.3	3,197	0.04%
2024/06/26	0.2	600.70	0	604.00	602.00	0.2	3,224	0.01%
2024/06/25	0.1	598.15	0	0.00	599.00	0.1	3,273	0.00%
2024/06/24	0	609.00	0.1	610.00	611.00	-0.1	3,278	0.00%
2024/06/21	0.2	611.00	0	613.00	610.00	0.1	3,325	0.00%
2024/06/20	0.1	620.00	0	0.00	624.00	0.1	3,346	0.00%
2024/06/19	1.2	623.94	1.4	622.63	614.00	-0.2	3,466	-0.01%
2024/06/18	0	634.00	2	633.00	633.00	-2	3,515	-0.06%
2024/06/17	0	0.00	1.2	636.73	633.00	-1.2	3,524	-0.03%
2024/06/14	0.1	627.11	1.1	627.91	630.00	-1	3,526	-0.03%
2024/06/13	3.1	634.46	4.2	631.13	625.00	-1.2	3,530	-0.03%
2024/06/12	0.2	611.49	2	611.53	614.00	-1.8	3,471	-0.05%
2024/06/11	1.1	601.12	2.1	602.33	605.00	-1	3,480	-0.03%
2024/06/07	0	594.00	0	594.50	593.00	0	3,528	0.00%
2024/06/06	2.1	584.67	0.1	584.67	582.00	2	3,549	0.06%
2024/06/05	1	584.01	0	585.00	583.00	1	3,579	0.03%
2024/06/04	1.2	595.06	0	0.00	588.00	1.2	3,586	0.03%
2024/06/03	0	0.00	0	604.83	609.00	0	3,561	0.00%
2024/05/31	1	602.92	0	0.00	595.00	1	3,545	0.03%
2024/05/30	5.1	607.98	3.1	604.97	601.00	2	3,548	0.06%
2024/05/29	15	614.60	15	619.06	611.00	0	3,541	0.00%
2024/05/28	6.3	604.46	8.1	617.82	622.00	-1.9	3,521	-0.05%
2024/05/27	4.2	584.13	3	585.69	592.00	1.2	3,460	0.03%
2024/05/24	1.1	571.24	0	574.33	574.00	1	3,506	0.03%
2024/05/23	1.1	578.61	1	569.13	569.00	0.1	3,552	0.00%
2024/05/22	1.3	580.39	1	578.04	577.00	0.3	3,583	0.01%
2024/05/21	0.2	586.87	1	594.00	584.00	-0.8	3,630	-0.02%
2024/05/20	3.2	585.63	4	583.25	584.00	-0.8	3,628	-0.02%
2024/05/17	2.5	585.33	1	580.00	581.00	1.5	3,608	0.04%
2024/05/16	8.2	596.94	3	600.96	589.00	5.1	3,581	0.14%
2024/05/15	5.4	594.03	4	593.00	588.00	1.4	3,521	0.04%
2024/05/14	16.5	579.57	5.5	584.02	585.00	11	3,451	0.32%
2024/05/13	0.6	624.21	0	625.00	624.00	0.6	3,107	0.02%
2024/05/10	4	694.00	2	691.00	693.00	2	3,089	0.07%
2024/05/09	1.3	692.53	1	728.76	688.00	0.2	3,079	0.01%
2024/05/08	2	718.02	2	717.00	724.00	0	3,049	0.00%
2024/05/07	0	720.00	0	721.00	720.00	0	3,046	0.00%
2024/05/06	1.2	720.27	0	722.00	720.00	1.2	3,021	0.04%
2024/05/03	0	715.06	1.1	715.45	710.00	-1.1	3,031	-0.04%
2024/05/02	3	696.03	3	706.67	701.00	0	3,018	0.00%
2024/04/30	4	701.00	4	700.50	703.00	0	3,023	0.00%
2024/04/29	2.1	716.59	2	713.92	713.00	0.1	3,024	0.00%
2024/04/26	2	706.00	1	716.00	710.00	1	3,068	0.03%
2024/04/25	1	706.95	1.1	702.67	696.00	-0.1	3,049	0.00%
2024/04/24	3	683.98	1	673.00	688.00	2	3,036	0.07%
2024/04/23	3	667.67	1.3	658.38	662.00	1.7	3,007	0.06%
2024/04/22	0.2	671.47	6.2	682.06	662.00	-6	3,011	-0.20%
2024/04/19	2.3	711.11	1.2	718.12	710.00	1.1	3,000	0.04%
2024/04/18	0	755.00	1	754.00	756.00	-1	2,948	-0.03%
2024/04/17	1	741.89	1	734.00	750.00	0	2,955	0.00%
2024/04/16	0.3	714.60	2.1	719.12	715.00	-1.8	2,909	-0.06%
2024/04/15	2.1	741.43	2	742.00	741.00	0.1	2,861	0.00%
2024/04/12	6.5	758.41	7.5	757.53	748.00	-1	2,846	-0.03%
2024/04/11	3.1	726.49	4	730.98	721.00	-0.9	2,771	-0.03%
2024/04/10	19.1	737.34	10	738.89	739.00	9.1	2,737	0.33%
2024/04/09	1.9	720.97	0	0.00	725.00	1.9	2,737	0.07%
2024/04/08	0	702.00	2	700.00	709.00	-2	2,716	-0.07%
2024/04/03	0	0.00	1	708.00	713.00	-1	2,708	-0.04%
2024/04/02	1	721.00	1.2	707.17	709.00	-0.2	2,699	-0.01%
2024/04/01	0.1	694.00	0	0.00	699.00	0.1	2,680	0.00%
2024/03/29	1.2	706.15	2.2	704.18	708.00	-1	2,671	-0.04%
2024/03/28	4.1	697.51	5	693.40	690.00	-0.9	2,631	-0.03%
2024/03/27	2.3	674.27	6	677.16	678.00	-3.8	2,593	-0.15%
2024/03/26	8.7	684.76	24	674.68	663.00	-15.3	2,580	-0.59%
2024/03/25	9.1	665.01	3	678.68	680.00	6.1	2,519	0.24%
2024/03/22	13	656.67	55	665.98	653.00	-42	2,477	-1.69%
2024/03/21	92	655.47	57.4	652.96	661.00	34.6	2,354	1.47%
2024/03/19	1	617.00	0	619.00	609.00	1	2,289	0.04%
2024/03/18	0.2	602.97	0	0.00	606.00	0.2	2,310	0.01%
2024/03/15	0.2	590.33	0	0.00	587.00	0.2	2,342	0.01%
2024/03/14	7	583.85	0.4	577.00	586.00	6.6	2,366	0.28%
2024/03/13	0.1	590.41	0	0.00	590.00	0.1	2,356	0.00%
2024/03/12	0.1	613.74	0.1	616.00	615.00	0.1	2,308	0.00%
2024/03/11	0	0.00	0	598.00	605.00	0	2,310	0.00%
2024/03/08	1.2	608.19	0.2	611.00	598.00	1	2,282	0.04%
2024/03/07	0.1	612.18	1	610.00	611.00	-0.9	2,261	-0.04%
2024/03/06	0	0.00	0.1	628.00	629.00	-0.1	2,255	0.00%
2024/03/05	0	615.00	3.1	613.10	619.00	-3	2,300	-0.13%
2024/03/04	0	0.00	1	625.00	626.00	-1	2,289	-0.04%
2024/03/01	0	0.00	0.1	625.00	623.00	-0.1	2,291	0.00%
2024/02/29	0	0.00	1	628.00	628.00	-1	2,280	-0.04%
2024/02/27	0	0.00	0.1	630.00	624.00	-0.1	2,262	0.00%
2024/02/26	1.1	596.55	0	598.00	598.00	1.1	2,192	0.05%
2024/02/23	0	611.00	0	0.00	615.00	0	2,142	0.00%
2024/02/22	0	585.38	1.2	590.99	609.00	-1.2	2,101	-0.05%
2024/02/21	0	573.00	0.1	574.00	573.00	0	2,008	0.00%
2024/02/19	2	544.16	2.1	555.31	556.00	0	1,981	0.00%
2024/02/15	1	545.00	1.1	553.78	544.00	-0.1	1,990	-0.01%
2024/01/31	2	528.00	3	531.67	528.00	-1	2,201	-0.05%
2024/01/30	0.2	524.29	0	0.00	520.00	0.2	2,203	0.01%
2024/01/29	1	521.00	1.1	528.81	526.00	-0.1	2,208	0.00%
2024/01/26	0.8	525.59	0	540.00	521.00	0.8	2,225	0.04%
2024/01/25	0	537.00	0	0.00	539.00	0	2,238	0.00%
2024/01/24	5	546.00	6	544.33	539.00	-1	2,249	-0.04%
2024/01/23	4	539.00	9.1	538.45	540.00	-5.1	2,265	-0.22%
2024/01/22	10	539.50	19.1	536.39	534.00	-9.1	2,248	-0.40%
2024/01/19	8	516.00	0	0.00	516.00	8	2,212	0.36%
2024/01/18	3	507.00	0	0.00	508.00	3	2,231	0.13%
2024/01/17	0	0.00	0	516.74	513.00	0	2,237	0.00%
2024/01/16	7.2	521.92	3.1	522.98	520.00	4.2	2,244	0.18%
2024/01/15	7	500.09	2.3	508.33	516.00	4.7	2,234	0.21%
2024/01/12	6	484.17	0	0.00	482.00	6	2,197	0.27%
2024/01/11	1.1	494.13	1.1	488.82	489.00	0	2,235	0.00%
2024/01/10	0	493.50	0	0.00	494.00	0	2,236	0.00%
2024/01/09	1	496.00	0	0.00	495.00	1	2,284	0.04%
2024/01/05	1	503.97	0	0.00	499.50	1	2,352	0.04%
2024/01/04	0.1	498.19	0	0.00	498.50	0.1	2,365	0.00%
2024/01/03	1.2	501.19	3	495.33	498.50	-1.8	2,373	-0.08%
2024/01/02	0	521.20	0.3	519.56	514.00	-0.2	2,338	-0.01%
2023/12/29	1.1	529.82	1	523.00	520.00	0.1	2,348	0.00%
2023/12/28	3	520.33	1	523.00	523.00	2	2,351	0.09%
2023/12/27	3	523.00	0	524.00	524.00	3	2,414	0.12%
2023/12/26	0.3	519.40	0	517.00	516.00	0.2	2,412	0.01%
2023/12/25	0	513.50	0	0.00	510.00	0	2,454	0.00%
2023/12/22	1	526.03	0	530.00	515.00	1	2,488	0.04%
2023/12/21	0	515.00	2.1	522.48	519.00	-2.1	2,478	-0.08%
2023/12/20	2.1	520.02	2	510.00	511.00	0.1	2,471	0.01%
2023/12/19	2	511.50	2	514.50	514.00	0	2,477	0.00%
2023/12/18	0.1	520.83	0	0.00	520.00	0.1	2,487	0.00%
2023/12/15	1	530.99	1	530.00	525.00	0	2,498	0.00%
2023/12/14	1.1	541.09	31	540.16	543.00	-29.9	2,487	-1.20%
2023/12/13	31.1	532.20	0.1	535.00	540.00	31	2,498	1.24%
2023/12/12	1.3	533.54	1.4	527.54	523.00	-0.1	2,592	0.00%
2023/12/11	0	0.00	0.5	514.67	519.00	-0.5	2,551	-0.02%
2023/12/08	0.2	511.00	2.1	511.42	512.00	-1.9	2,534	-0.08%
2023/12/07	10	496.00	10	502.00	500.00	0	2,535	0.00%
2023/12/06	0.1	503.00	8.2	500.96	505.00	-8.1	2,550	-0.32%
2023/12/05	10	482.00	10	487.75	484.50	0	2,572	0.00%
2023/12/04	10	496.99	2	493.00	490.50	8	2,618	0.31%
2023/12/01	10	485.95	13.1	492.66	494.00	-3.1	2,616	-0.12%
2023/11/30	1.1	490.50	1.2	489.99	483.50	-0.1	2,607	0.00%
2023/11/29	0	477.00	0.1	481.00	477.50	0	2,569	0.00%
2023/11/28	0	477.00	1	466.16	479.50	-1	2,599	-0.04%
2023/11/27	1.2	459.59	0	469.50	459.00	1.2	2,718	0.04%
2023/11/24	0	470.00	2	468.52	469.00	-2	2,796	-0.07%
2023/11/23	1.1	465.42	0	0.00	465.00	1.1	2,788	0.04%
2023/11/22	2	468.25	0	467.50	470.00	2	2,783	0.07%
2023/11/21	0.4	475.67	1.2	474.19	473.50	-0.8	2,771	-0.03%
2023/11/20	0	0.00	0	482.00	478.00	0	2,762	0.00%
2023/11/17	1	480.00	1.4	476.67	479.00	-0.4	2,772	-0.01%
2023/11/16	0.3	473.43	2	472.00	472.00	-1.7	2,761	-0.06%
2023/11/15	0.2	480.43	2.2	479.41	479.50	-2	2,733	-0.07%
2023/11/14	0	488.00	1	486.00	485.50	-1	2,705	-0.04%
2023/11/13	1.1	492.90	8.2	490.51	493.00	-7.1	2,730	-0.26%
2023/11/10	3	485.33	1.2	490.76	485.00	1.8	2,718	0.06%
2023/11/09	0.3	479.75	2.1	483.34	485.50	-1.8	2,696	-0.07%
2023/11/08	3.6	471.81	2	468.26	470.00	1.6	2,634	0.06%
2023/11/07	1	497.00	3.1	492.92	497.00	-2.1	2,512	-0.08%
2023/11/06	1	491.00	1	488.48	488.00	0	2,497	0.00%
2023/11/03	1	481.50	2.5	483.08	482.50	-1.5	2,493	-0.06%
2023/11/02	2	476.30	1.4	479.79	480.50	0.6	2,499	0.02%
2023/11/01	12.4	466.17	7.3	466.34	466.50	5.1	2,505	0.20%
2023/10/31	2.1	477.60	3	474.00	465.50	-0.9	2,494	-0.04%
2023/10/30	0.1	460.74	2	466.00	458.00	-1.9	2,466	-0.08%
2023/10/27	0	0.00	0.2	456.50	458.00	-0.2	2,464	-0.01%
2023/10/26	2	460.24	1.1	455.68	455.00	0.9	2,457	0.04%
2023/10/25	3	470.96	1.1	468.08	468.00	2	2,478	0.08%
2023/10/24	0	480.00	3.1	470.32	475.00	-3.1	2,523	-0.12%
2023/10/23	3.2	482.46	3	472.54	472.50	0.2	2,513	0.01%
2023/10/20	2.3	483.73	2	486.50	485.00	0.3	2,524	0.01%
2023/10/19	0	484.00	1.2	472.88	490.00	-1.2	2,517	-0.05%
2023/10/18	3	474.33	2	470.00	470.00	1	2,505	0.04%
2023/10/17	4	486.88	4.1	489.09	486.50	-0.1	2,495	0.00%
2023/10/16	2	481.50	2	480.49	480.50	0	2,498	0.00%
2023/10/13	1	478.51	2	478.18	478.50	-1	2,496	-0.04%
2023/10/12	1	467.38	1	469.50	470.00	0	2,456	0.00%
2023/10/11	0	0.00	0	470.50	467.00	0	2,456	0.00%
2023/10/06	2	463.25	1	466.50	463.00	1	2,440	0.04%
2023/10/05	1	466.50	1	466.02	466.00	0	2,429	0.00%
2023/10/04	1	467.50	1.1	467.10	467.00	0	2,420	0.00%
2023/10/03	0	0.00	1	481.95	471.00	-1	2,420	-0.04%
2023/10/02	0	466.00	1	466.98	466.50	-1	2,406	-0.04%
2023/09/28	2.4	459.40	1.2	456.88	456.00	1.2	2,397	0.05%
2023/09/27	2	466.47	2	458.28	466.50	0	2,358	0.00%
2023/09/26	1	456.50	1	459.49	454.50	0	2,338	0.00%
2023/09/25	0	453.00	0	0.00	456.50	0	2,335	0.00%
2023/09/22	1.2	446.59	1	458.50	457.50	0.2	2,345	0.01%
2023/09/21	0.3	452.71	0	0.00	454.50	0.3	2,363	0.01%
2023/09/20	1	463.52	1	460.00	460.00	0	2,356	0.00%
2023/09/19	2	464.75	4	465.38	467.00	-2	2,350	-0.09%
2023/09/18	0	465.50	0	472.91	468.50	0	2,336	0.00%
2023/09/15	5	479.45	14.8	469.93	473.50	-9.8	2,311	-0.42%
2023/09/14	4	445.88	1	443.50	446.00	3	2,169	0.14%
2023/09/13	1	436.01	2	442.97	443.50	-1	2,157	-0.05%
2023/09/12	2	439.50	4.2	444.74	441.00	-2.2	2,149	-0.10%
2023/09/11	2.1	444.98	4.1	444.79	441.50	-2	2,138	-0.09%
2023/09/08	2	440.75	5	444.00	446.50	-3	2,117	-0.14%
2023/09/07	2.1	436.51	4.1	437.82	438.50	-2	2,134	-0.10%
2023/09/06	1	431.50	2	425.00	426.00	-1	2,089	-0.05%
2023/09/05	2	425.49	1	426.45	427.50	1	2,079	0.05%
2023/09/04	0	0.00	0.1	420.45	427.50	-0.1	2,076	-0.01%
2023/09/01	3	424.49	5.8	424.15	422.00	-2.8	2,091	-0.13%
2023/08/31	3	417.38	5.9	423.67	423.50	-2.8	2,048	-0.14%
2023/08/30	5.1	395.78	2	406.43	408.00	3.1	1,904	0.16%
2023/08/28	0	382.50	0	0.00	381.00	0	1,842	0.00%
2023/08/25	1	387.98	0	0.00	385.50	1	1,910	0.05%
2023/08/24	0	0.00	0.2	388.33	391.00	-0.2	1,932	-0.01%
2023/08/23	0	0.00	0	382.50	383.00	0	1,973	0.00%
2023/08/22	2	375.25	1	374.01	373.00	1	1,976	0.05%
2023/08/18	1	373.01	0.1	377.00	376.50	0.9	1,978	0.05%
2023/08/17	0.2	379.83	2.2	377.69	382.00	-2	1,965	-0.10%
2023/08/16	1	363.50	0	0.00	363.00	1	1,926	0.05%
2023/08/15	0.1	362.31	0	363.00	362.00	0.1	1,925	0.00%
2023/08/14	0.2	358.62	1	355.50	358.00	-0.8	1,945	-0.04%
2023/08/11	2.5	366.46	0	0.00	363.00	2.5	1,972	0.13%
2023/08/10	0.2	371.74	1	371.00	371.00	-0.8	1,967	-0.04%
2023/08/09	0.2	381.75	0	0.00	379.00	0.2	1,980	0.01%
2023/08/08	0.1	383.18	0	0.00	383.00	0.1	1,970	0.01%
2023/08/07	0.7	389.40	1	389.50	386.50	-0.3	1,946	-0.01%
2023/08/04	1	397.00	0	0.00	401.00	1	1,910	0.05%
2023/08/02	1	398.07	0	406.50	396.50	1	1,908	0.05%
2023/08/01	0	0.00	1	410.02	409.50	-1	1,930	-0.05%
2023/07/31	0	410.50	0	407.50	409.00	0	1,928	0.00%
2023/07/28	2	422.50	5.7	420.98	421.50	-3.7	1,918	-0.20%
2023/07/27	0	399.44	0.2	399.29	412.50	-0.2	1,870	-0.01%
2023/07/26	0.1	386.00	0	0.00	384.50	0.1	1,809	0.01%
2023/07/25	1.2	392.50	0	0.00	388.50	1.2	1,810	0.07%
2023/07/24	0.1	391.50	0	0.00	396.50	0.1	1,799	0.01%
2023/07/21	1.6	398.01	0.2	397.18	398.50	1.4	1,797	0.08%
2023/07/20	1	410.50	2	413.46	410.50	-1	1,772	-0.06%
2023/07/19	3.5	422.61	3	415.21	407.00	0.5	1,758	0.03%
2023/07/17	3.1	403.81	2	398.50	398.50	1.1	1,702	0.06%
2023/07/14	1.3	406.76	2.7	405.60	407.00	-1.4	1,697	-0.08%
2023/07/13	2	396.25	1	398.00	398.00	1	1,692	0.06%
2023/07/12	2	392.75	1	393.00	394.50	1	1,684	0.06%
2023/07/11	1	390.51	3	394.00	392.50	-2	1,687	-0.12%
2023/07/10	0	387.50	0	0.00	386.00	0	1,711	0.00%
2023/07/07	3.2	387.14	0	0.00	389.00	3.2	1,766	0.18%
2023/07/05	1	405.01	0	0.00	404.00	1	1,787	0.06%
2023/07/03	0.2	417.50	0	0.00	417.50	0.2	1,872	0.01%
2023/06/30	1	411.70	1	410.50	411.50	0	1,969	0.00%
2023/06/29	0	0.00	2	429.50	423.50	-2	2,026	-0.10%
2023/06/28	0	422.88	0	0.00	424.00	0	1,996	0.00%
2023/06/27	1	407.50	0	0.00	415.00	1	1,988	0.05%
2023/06/26	0.1	410.35	0	0.00	410.00	0.1	1,992	0.01%
2023/06/21	1	414.00	0	0.00	412.00	1	2,046	0.05%
2023/06/20	0	418.00	0	0.00	416.00	0	2,040	0.00%
2023/06/19	1	424.50	1	422.00	422.00	0	2,044	0.00%
2023/06/16	1	428.93	1	429.00	429.00	0	2,039	0.00%
2023/06/15	3	427.67	1.1	429.27	427.50	1.9	2,030	0.09%
2023/06/14	2	420.75	1	421.00	420.00	1	2,020	0.05%
2023/06/13	5	436.50	5	443.20	428.00	0	2,051	0.00%
2023/06/12	2	428.25	1	430.00	430.00	1	1,991	0.05%
2023/06/07	5	426.00	0.1	423.00	423.00	4.9	1,989	0.25%
2023/06/05	0	0.00	1	411.00	410.00	-1	1,956	-0.05%
2023/06/02	2	417.50	0	0.00	410.50	2	1,953	0.10%
2023/06/01	0	0.00	0	423.00	419.00	0	1,941	0.00%
2023/05/31	1	426.14	5.2	432.48	427.50	-4.2	1,927	-0.22%
2023/05/30	1	417.50	3	417.50	416.00	-2	1,878	-0.11%
2023/05/29	0	0.00	0.2	413.50	415.50	-0.2	1,865	-0.01%
2023/05/26	0	0.00	1	397.00	398.00	-1	1,829	-0.05%
2023/05/25	1	392.00	0	0.00	391.50	1	1,823	0.05%
2023/05/23	0	0.00	0	390.00	392.00	0	1,840	0.00%
2023/05/22	0	0.00	0.1	388.58	388.00	-0.1	1,839	0.00%
2023/05/18	0	0.00	1	394.00	389.00	-1	1,838	-0.05%
2023/05/17	0	0.00	1	379.50	389.50	-1	1,813	-0.06%
2023/05/16	0	0.00	0.1	375.00	373.50	-0.1	1,798	0.00%
2023/05/15	2.3	369.08	1	365.00	362.00	1.3	1,780	0.07%
2023/05/12	12	378.12	1	376.00	378.50	11	1,779	0.62%
2023/05/08	2	386.00	14	394.39	395.00	-12	1,824	-0.66%
2023/05/05	1	383.00	0	0.00	382.50	1	1,792	0.06%
2023/05/04	0	0.00	1	387.50	382.00	-1	1,794	-0.06%
2023/05/03	1	389.00	0	0.00	388.00	1	1,795	0.06%
2023/05/02	0	389.00	0	0.00	393.00	0	1,817	0.00%
2023/04/28	0	0.00	0	390.67	389.00	0	1,824	0.00%
2023/04/27	0.1	388.40	0	0.00	389.50	0.1	1,810	0.01%
2023/04/26	1	375.00	0	0.00	376.50	1	1,788	0.06%
2023/04/25	1	380.00	4	377.25	375.00	-3	1,788	-0.17%
2023/04/20	10	395.00	0	0.00	394.00	10	1,809	0.55%
2023/04/19	1	394.50	0	0.00	393.50	1	1,826	0.06%
2023/04/18	0.1	400.00	0	0.00	400.00	0.1	1,887	0.01%
2023/04/17	0	409.43	3	412.00	410.00	-3	1,897	-0.16%
2023/04/14	2.1	410.45	0	0.00	411.00	2.1	1,890	0.11%
2023/04/13	3.2	413.37	4	410.88	409.50	-0.8	1,894	-0.04%
2023/04/12	0	0.00	1	422.50	424.00	-1	1,860	-0.05%
2023/04/11	1	410.50	1	409.00	409.00	0	1,791	0.00%
2023/04/10	1	400.50	12.1	404.62	400.50	-11.1	1,753	-0.63%
2023/04/07	4	402.88	5.2	403.31	408.00	-1.2	1,723	-0.07%
2023/04/06	0	0.00	6.1	398.97	398.00	-6.1	1,659	-0.36%
2023/03/31	0	0.00	3	398.69	392.00	-3	1,613	-0.19%
2023/03/30	2	380.25	4	384.49	381.50	-2	1,510	-0.13%
2023/03/29	0	368.88	2	363.50	362.50	-2	1,435	-0.14%
2023/03/28	2	367.25	2	371.00	368.50	0	1,441	0.00%
2023/03/27	1	386.00	0	0.00	370.00	1	1,446	0.07%
2023/03/24	37	379.41	31	378.31	378.00	6	1,434	0.42%
2023/03/23	0	0.00	1	363.00	365.00	-1	1,383	-0.07%
2023/03/22	0	0.00	3	357.67	360.50	-3	1,383	-0.22%
2023/03/20	0	0.00	0.1	355.50	356.50	-0.1	1,422	0.00%
2023/03/17	0.1	360.00	0	0.00	358.00	0.1	1,435	0.00%
2023/03/16	1	335.00	0.1	354.00	356.50	1	1,429	0.07%
2023/03/15	1	345.50	0	0.00	343.00	1	1,408	0.07%
2023/03/14	0	0.00	0.1	343.50	338.00	-0.1	1,459	-0.01%
2023/03/13	1.1	346.00	0	0.00	350.00	1.1	1,436	0.08%
2023/03/09	0	362.50	0	0.00	362.50	0	1,424	0.00%
2023/03/08	1	361.50	0	0.00	361.50	1	1,427	0.07%
2023/03/07	0.1	368.00	0	0.00	367.00	0.1	1,416	0.01%
2023/03/03	1	366.00	0	363.00	362.50	1	1,411	0.07%
2023/03/02	1	357.50	1.3	363.58	365.50	-0.3	1,422	-0.02%
2023/03/01	1	349.60	0	0.00	354.50	1	1,402	0.07%
2023/02/24	1	354.95	1	364.50	351.00	0	1,403	0.00%
2023/02/22	1.1	355.34	0	0.00	355.50	1.1	1,479	0.07%
2023/02/21	0	372.00	0	0.00	370.00	0	1,502	0.00%
2023/02/17	0	0.00	0.2	366.67	368.00	-0.2	1,572	-0.01%
2023/02/16	0.1	361.00	0	0.00	364.50	0.1	1,581	0.01%
2023/02/15	1	361.50	0	0.00	361.50	1	1,628	0.06%
2023/02/14	0	0.00	0	364.00	365.00	0	1,636	0.00%
2023/02/10	0	0.00	0.1	352.00	352.00	-0.1	1,684	0.00%
2023/02/09	0	0.00	1	361.00	360.50	-1	1,688	-0.06%
2023/02/08	2	371.75	1	372.00	370.50	1	1,697	0.06%
2023/02/07	0	359.00	0	0.00	359.00	0	1,692	0.00%
2023/02/02	0	372.00	0.1	371.58	369.00	0	1,682	0.00%
2023/02/01	1.1	367.60	0	0.00	368.00	1.1	1,691	0.06%
2023/01/31	1	363.00	0	0.00	371.00	1	1,698	0.06%
2023/01/30	0	364.50	0	0.00	365.00	0	1,680	0.00%
2023/01/17	1	357.00	0	0.00	356.50	1	1,687	0.06%
2023/01/13	0.1	350.00	0	0.00	348.50	0.1	1,699	0.01%
2023/01/11	2	354.00	4.2	358.33	362.50	-2.2	1,712	-0.13%
2023/01/09	0.2	347.18	0	0.00	349.00	0.2	1,706	0.01%
2023/01/06	3	347.17	6	346.08	351.00	-3	1,732	-0.17%
2023/01/05	0	0.00	16	335.41	335.50	-16	1,724	-0.93%
2023/01/04	2.1	323.07	0.1	323.00	327.00	2.1	1,797	0.11%
2023/01/03	0	0.00	1	324.00	325.00	-1	1,823	-0.05%
2022/12/30	0	0.00	0	316.50	315.00	0	1,822	0.00%
2022/12/28	0	0.00	1	311.50	310.50	-1	1,851	-0.05%
2022/12/23	1	303.00	0	0.00	305.00	1	1,906	0.05%
2022/12/21	1	310.50	0	0.00	305.00	1	1,916	0.05%
2022/12/19	5	308.00	1	314.00	313.50	4	1,914	0.21%
2022/12/16	0	308.00	0.2	309.50	306.50	-0.2	1,903	-0.01%
2022/12/15	8	314.50	0	0.00	313.50	8	1,912	0.42%
2022/12/14	0.2	313.25	0	0.00	310.50	0.2	1,929	0.01%
2022/12/13	0	0.00	1	314.50	311.00	-1	1,921	-0.05%
2022/12/12	1	315.00	0	0.00	319.00	1	1,898	0.05%
2022/12/09	0	0.00	1	312.50	313.00	-1	1,874	-0.05%
2022/12/06	2.4	315.56	1	322.50	307.00	1.4	1,833	0.07%
2022/12/05	0	0.00	20	333.50	335.00	-20	1,766	-1.13%
2022/12/02	0.1	336.50	0	0.00	335.00	0.1	1,765	0.01%
2022/12/01	11	335.32	0.1	335.50	337.00	10.9	1,767	0.62%
2022/11/30	12	330.25	0	0.00	326.50	12	1,752	0.68%
2022/11/29	0	0.00	0	327.00	326.50	0	1,763	0.00%
2022/11/24	0.1	332.00	0	0.00	337.00	0.1	1,777	0.01%
2022/11/22	1	332.50	0	0.00	333.50	1	1,770	0.06%
2022/11/18	1	346.00	3.1	341.00	339.00	-2.1	1,749	-0.12%
2022/11/17	2	337.00	1	336.50	336.50	1	1,672	0.06%
2022/11/16	13	339.58	12.3	340.75	338.50	0.8	1,640	0.05%
2022/11/11	4	326.00	4	324.50	325.50	0	1,558	0.00%
2022/11/09	0	0.00	1.2	312.67	316.50	-1.2	1,532	-0.08%
2022/11/07	0.1	284.50	0	0.00	296.00	0.1	1,487	0.00%
2022/11/04	0.2	286.25	2	291.50	285.50	-1.8	1,479	-0.12%
2022/11/01	0.1	297.50	0	0.00	297.00	0.1	1,431	0.01%
2022/10/28	0	292.95	0	0.00	292.00	0	1,438	0.00%
2022/10/19	0.3	303.33	0	0.00	297.00	0.3	1,475	0.02%
2022/10/14	4	305.75	4	308.00	306.50	0	1,448	0.00%
2022/10/13	0	0.00	1	301.00	298.00	-1	1,443	-0.07%
2022/10/12	1	306.50	1.1	296.62	311.00	-0.1	1,406	-0.01%
2022/10/03	0	0.00	1	283.50	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	1	262.00	265.50	-1	1,352	-0.07%
2022/09/29	0.1	254.50	0	0.00	253.50	0.1	1,361	0.01%
2022/09/28	1	253.00	0	0.00	251.00	1	1,373	0.07%
2022/09/26	1	258.00	0	258.00	256.00	1	1,409	0.07%
2022/09/22	0	266.00	0	0.00	270.00	0	1,465	0.00%
2022/09/21	1	275.03	0	0.00	275.50	1	1,461	0.07%
2022/09/19	1.1	293.36	0	0.00	290.00	1.1	1,491	0.07%
2022/09/07	0	0.00	1	292.00	293.50	-1	1,699	-0.06%
2022/09/06	0.1	296.00	0	0.00	297.50	0.1	1,729	0.01%
2022/09/02	0	0.00	0.1	302.69	302.00	-0.1	1,762	-0.01%
2022/09/01	0.1	304.50	0	0.00	303.50	0.1	1,765	0.00%
2022/08/31	0	0.00	0.2	308.50	312.50	-0.2	1,753	-0.01%
2022/08/30	0.1	309.00	0	0.00	308.00	0.1	1,757	0.00%
2022/08/26	1	319.50	1.1	320.45	317.00	-0.1	1,759	-0.01%
2022/08/25	0	0.00	1	310.00	311.00	-1	1,756	-0.06%
2022/08/22	2	309.75	1	310.00	310.00	1	1,811	0.06%
2022/08/19	0	0.00	0.1	314.00	314.00	-0.1	1,828	-0.01%
2022/08/18	0	0.00	0.1	310.00	309.50	-0.1	1,877	-0.01%
2022/08/12	1.1	303.45	1	306.50	309.00	0.1	1,864	0.01%
2022/08/11	1.1	297.14	1	304.00	302.50	0.1	1,867	0.00%
2022/08/10	1.1	291.45	2	292.50	292.00	-1	1,872	-0.05%
2022/08/09	0.2	292.33	0	0.00	294.00	0.2	1,895	0.01%
2022/08/05	3	289.50	2.2	294.49	294.00	0.8	1,922	0.04%
2022/08/03	0	0.00	0.1	288.00	283.00	-0.1	1,953	0.00%
2022/08/01	0.4	287.86	0	0.00	286.00	0.4	1,978	0.02%
2022/07/26	0.1	289.50	0	0.00	290.00	0.1	1,965	0.00%
2022/07/22	0	0.00	1	306.00	304.50	-1	1,959	-0.05%
2022/07/21	0	0.00	0.1	305.00	307.00	-0.1	2,009	0.00%
2022/07/20	0.2	301.83	0	0.00	299.00	0.2	2,016	0.01%
2022/07/19	0	0.00	0.2	300.00	300.50	-0.2	2,026	-0.01%
2022/07/18	0	0.00	2.1	296.88	301.00	-2.1	2,029	-0.10%
2022/07/15	0	284.00	2	283.00	286.50	-2	1,996	-0.10%
2022/07/14	2.1	277.71	1	279.00	279.50	1.1	1,999	0.06%
2022/07/13	2	273.00	0	0.00	274.00	2	1,987	0.10%
2022/07/08	0	0.00	1.2	268.25	272.50	-1.2	2,014	-0.06%
2022/07/07	0	0.00	3	258.68	263.00	-3	1,991	-0.15%
2022/07/06	1.1	259.09	1	251.01	251.00	0.1	1,996	0.00%
2022/07/05	0	257.00	0	0.00	257.50	0	2,042	0.00%
2022/07/04	0	0.00	1	259.00	258.00	-1	2,055	-0.05%
2022/07/01	0	264.00	1.2	256.75	256.00	-1.2	2,070	-0.06%
2022/06/30	1.2	274.48	0	0.00	271.00	1.2	2,044	0.06%
2022/06/29	0	0.00	0.4	281.91	281.50	-0.4	2,027	-0.02%
2022/06/28	5	283.60	0	0.00	279.50	5	2,074	0.24%
2022/06/27	0.1	301.00	1	303.50	301.00	-0.9	2,115	-0.04%
2022/06/24	1.2	294.25	1.1	300.45	294.00	0.1	2,109	0.01%
2022/06/23	1.2	301.32	1	298.00	297.00	0.2	2,097	0.01%
2022/06/22	3.1	305.10	2	299.50	299.50	1.1	2,079	0.05%
2022/06/21	0.1	317.00	0.1	321.00	321.00	0	2,045	0.00%
2022/06/20	0.2	319.00	0	0.00	316.00	0.2	2,050	0.01%
2022/06/17	1.2	330.17	0	0.00	328.00	1.2	2,031	0.06%
2022/06/16	0.2	348.50	0	0.00	345.50	0.2	1,994	0.01%
2022/06/15	0.1	354.50	0	0.00	351.50	0.1	1,967	0.01%
2022/06/14	0.2	359.46	0	0.00	363.50	0.2	1,977	0.01%
2022/06/13	0.2	371.25	0	0.00	369.50	0.2	1,971	0.01%
2022/06/10	0	0.00	0.1	382.50	381.50	-0.1	2,008	0.00%
2022/06/09	1	388.00	0.1	388.50	387.50	0.9	2,013	0.04%
2022/06/08	0.1	390.00	0	0.00	389.50	0.1	2,040	0.00%
2022/06/07	0.1	385.00	0	0.00	383.50	0.1	2,063	0.00%
2022/06/06	0.2	390.75	0	0.00	390.50	0.2	2,072	0.01%
2022/06/02	0.2	398.00	1	397.00	395.00	-0.8	2,136	-0.04%
2022/06/01	1	404.50	1	400.50	400.00	0	2,199	0.00%
2022/05/31	0	0.00	1	394.50	395.50	-1	2,215	-0.05%
2022/05/27	0	0.00	0	375.50	377.00	0	2,247	0.00%
2022/05/26	0.1	373.25	0	0.00	368.00	0.1	2,256	0.00%
2022/05/25	1.2	376.71	0	0.00	376.00	1.2	2,256	0.05%
2022/05/24	0.1	381.50	0	379.00	379.00	0	2,332	0.00%
2022/05/23	0.2	391.50	1.1	387.58	388.00	-0.9	2,361	-0.04%
2022/05/20	2	397.50	1	394.50	391.00	1	2,449	0.04%
2022/05/19	0	0.00	1	390.04	393.50	-1	2,522	-0.04%
2022/05/17	1	387.00	0	0.00	387.50	1	2,701	0.04%
2022/05/16	1.1	379.43	0	0.00	375.50	1.1	2,822	0.04%
2022/05/13	0	0.00	0.1	380.00	378.50	-0.1	2,857	0.00%
2022/05/12	1.1	371.10	1	370.00	370.00	0.1	2,919	0.00%
2022/05/11	0.3	376.90	0	0.00	375.50	0.3	3,044	0.01%
2022/05/10	2	375.00	0	0.00	383.00	2	3,197	0.06%
2022/05/09	1.5	383.91	0	0.00	378.50	1.5	3,233	0.04%
2022/05/05	0.1	404.50	2	406.25	406.00	-2	3,227	-0.06%
2022/05/04	0	393.00	0.1	391.00	389.50	-0.1	3,209	0.00%
2022/05/03	0	0.00	0	383.50	389.00	0	3,229	0.00%
2022/04/29	0	395.00	0.1	393.50	387.50	-0.1	3,242	0.00%
2022/04/27	1.1	375.43	0	0.00	385.50	1.1	3,252	0.03%
2022/04/26	1.1	389.19	0.1	394.00	393.00	1	3,209	0.03%
2022/04/25	1.1	390.60	0.2	386.75	385.50	0.9	3,214	0.03%
2022/04/22	0.1	403.00	0	0.00	402.50	0.1	3,190	0.00%
2022/04/20	1	413.02	0	0.00	414.50	1	3,212	0.03%
2022/04/19	0	0.00	1.3	414.80	415.00	-1.3	3,214	-0.04%
2022/04/15	2	418.75	0	0.00	418.00	2	3,300	0.06%
2022/04/14	0.1	419.00	0	0.00	424.00	0.1	3,346	0.00%
2022/04/13	0.1	430.07	0	0.00	430.50	0.1	3,375	0.00%
2022/04/12	0.1	430.50	0	0.00	426.50	0.1	3,440	0.00%
2022/04/11	1.3	434.96	1	438.00	420.50	0.3	3,511	0.01%
2022/04/08	1	444.93	1	446.00	444.50	0	3,541	0.00%
2022/04/07	0	469.64	0	0.00	455.50	0	3,592	0.00%
2022/04/01	0.1	470.00	0	0.00	478.00	0.1	3,653	0.00%
2022/03/31	2.1	479.23	0	0.00	475.50	2.1	3,726	0.06%
2022/03/30	1	490.00	4	492.13	495.00	-3	3,698	-0.08%
2022/03/28	0.1	464.00	0	0.00	467.50	0.1	3,860	0.00%
2022/03/23	0	0.00	0	483.50	485.50	0	3,944	0.00%
2022/03/22	0	474.50	0	0.00	474.50	0	3,957	0.00%
2022/03/21	0	482.50	0	0.00	480.50	0	4,065	0.00%
2022/03/18	2	484.50	1	483.00	485.50	1	4,110	0.02%
2022/03/17	2	483.73	2	477.01	486.00	0	4,236	0.00%
2022/03/16	3.3	463.92	3	459.50	455.50	0.3	4,239	0.01%
2022/03/15	1.2	463.36	0	0.00	464.00	1.2	4,305	0.03%
2022/03/14	1	487.00	1	485.00	487.00	0	4,369	0.00%
2022/03/11	1	484.99	0	0.00	484.00	1	4,399	0.02%
2022/03/10	0.1	496.19	2	497.50	497.00	-1.9	4,454	-0.04%
2022/03/09	2	478.51	6	481.25	478.00	-4	4,662	-0.09%
2022/03/08	4.2	480.03	4	475.63	472.00	0.2	4,874	0.00%
2022/03/07	6	490.00	8	488.81	487.50	-2	4,858	-0.04%
2022/03/04	3.1	517.00	3	513.01	513.00	0	5,067	0.00%
2022/03/03	4	524.00	4	528.50	528.00	0	5,067	0.00%
2022/03/02	2	514.00	3.1	513.33	520.00	-1.1	5,067	-0.02%
2022/03/01	2	514.00	2	513.00	517.00	0	5,083	0.00%
2022/02/25	2	508.00	3	510.00	510.00	-1	5,095	-0.02%
2022/02/24	8.1	507.48	9	505.22	494.50	-0.9	5,073	-0.02%
2022/02/23	6	521.50	3	520.67	528.00	3	5,045	0.06%
2022/02/22	4.2	509.43	2.1	515.14	513.00	2.1	5,045	0.04%
2022/02/21	2.2	537.23	13	537.31	526.00	-10.9	5,000	-0.22%
2022/02/18	11	535.36	4.1	535.45	537.00	6.9	4,946	0.14%
2022/02/17	2	518.50	3	520.33	519.00	-1	4,865	-0.02%
2022/02/16	37	515.49	37.1	516.71	516.00	-0.1	4,770	0.00%
2022/02/15	3	498.83	5.1	496.80	496.00	-2.1	4,657	-0.05%
2022/02/14	1	481.53	1	489.00	489.00	0	4,622	0.00%
2022/02/11	6	501.67	6	497.00	490.00	0	4,611	0.00%
2022/02/10	1	481.50	4.1	494.70	496.00	-3.1	4,517	-0.07%
2022/02/09	1	471.50	0	0.00	478.00	1	4,408	0.02%
2022/02/08	0	457.50	0	456.50	456.50	0	4,392	0.00%
2022/01/25	2	457.25	2	455.25	451.00	0	4,382	0.00%
2022/01/24	0	447.00	4	451.88	452.00	-4	4,380	-0.09%
2022/01/20	0.1	462.00	0	0.00	461.50	0.1	4,343	0.00%
2022/01/18	1	461.50	1	461.02	461.50	0	4,309	0.00%
2022/01/17	1	458.50	0	461.75	463.00	1	4,286	0.02%
2022/01/14	0	440.50	0	0.00	450.00	0	4,268	0.00%
2022/01/13	2	453.00	2	454.75	452.00	0	4,265	0.00%
2022/01/10	1	451.50	1	455.00	459.00	0	4,231	0.00%
2022/01/07	1.1	456.37	12	455.80	455.50	-10.9	4,194	-0.26%
2022/01/06	1.2	468.31	0.1	471.00	467.00	1.1	4,144	0.03%
2022/01/05	0.1	478.50	0.3	478.63	476.00	-0.2	4,112	-0.01%
2022/01/04	5	492.18	3.1	488.52	488.50	2	4,057	0.05%
2022/01/03	0	497.50	0.1	495.50	493.00	0	3,973	0.00%
2021/12/30	24.1	522.11	50	519.22	512.00	-25.9	3,884	-0.67%
2021/12/29	12	509.25	7.2	506.06	514.00	4.8	3,814	0.13%
2021/12/28	0	0.00	1	505.00	499.00	-1	3,775	-0.03%
2021/12/27	37	502.13	24.1	502.12	499.50	12.9	3,759	0.34%
2021/12/24	10.2	490.83	17	492.47	487.50	-6.9	3,695	-0.19%
2021/12/23	18	491.97	4.2	488.10	489.50	13.8	3,688	0.38%
2021/12/22	15	486.27	17	492.62	487.00	-2	3,655	-0.05%
2021/12/21	2	465.00	6	464.83	464.50	-4	3,484	-0.11%
2021/12/20	2	465.00	2	468.00	466.00	0	3,441	0.00%
2021/12/17	2	467.00	2	464.50	464.00	0	3,413	0.00%
2021/12/16	1	476.00	17	469.85	471.00	-16	3,389	-0.47%
2021/12/15	7.1	462.34	3	466.83	471.00	4.1	3,371	0.12%
2021/12/14	1.1	479.95	1.1	479.98	477.50	0.1	3,275	0.00%
2021/12/13	17	488.91	9	491.67	488.50	8	3,247	0.25%
2021/12/10	7	477.36	1	474.50	475.50	6	3,139	0.19%
2021/12/09	16	485.09	16	485.16	480.00	0	3,090	0.00%
2021/12/08	17	488.88	5.1	486.53	475.00	11.9	3,000	0.40%
2021/12/07	5.2	476.75	3	475.67	476.50	2.2	2,887	0.08%
2021/12/06	3.1	476.19	1	474.50	474.50	2.1	2,849	0.07%
2021/12/03	24.1	474.22	28.3	472.79	478.00	-4.2	2,781	-0.15%
2021/12/02	13	456.58	13.8	454.65	458.50	-0.8	2,560	-0.03%
2021/12/01	1	416.50	2	406.00	417.00	-1	2,337	-0.04%
2021/11/30	3	415.17	0.1	413.00	412.00	3	2,301	0.13%
2021/11/29	0.1	421.50	1	421.00	417.50	-0.9	2,033	-0.04%
2021/11/26	1	431.50	2	427.75	425.00	-1	2,008	-0.05%
2021/11/25	1	416.50	1	415.50	426.50	0	1,970	0.00%
2021/11/24	1	414.50	3	420.33	414.00	-2	1,952	-0.10%
2021/11/23	0.1	425.50	0	0.00	425.50	0.1	1,945	0.00%
2021/11/22	3.1	422.93	3	429.83	427.50	0	1,933	0.00%
2021/11/19	3	413.50	2.3	411.44	414.50	0.8	1,870	0.04%
2021/11/18	2	407.25	1.1	408.73	409.00	0.9	1,848	0.05%
2021/11/17	1.3	400.60	1	400.47	399.50	0.2	1,812	0.01%
2021/11/16	0.1	394.50	0	395.50	393.00	0.1	1,812	0.01%
2021/11/15	0	0.00	3	400.33	400.50	-3	1,818	-0.16%
2021/11/11	1	393.00	3	395.83	396.00	-2	1,831	-0.11%
2021/11/10	3	394.33	3	391.50	395.50	0	1,871	0.00%
2021/11/09	22	385.02	37	381.91	386.00	-15	1,849	-0.81%
2021/11/08	9.6	379.78	0	381.00	378.00	9.6	1,816	0.53%
2021/11/05	1.5	381.25	1	380.50	377.50	0.5	1,787	0.03%
2021/11/04	1.1	389.23	0	388.50	386.00	1.1	1,791	0.06%
2021/11/03	18	391.28	1	391.50	391.50	17	1,886	0.90%
2021/11/02	1	393.49	1	386.50	382.00	0	1,927	0.00%
2021/11/01	3	385.67	1	386.50	386.50	2	2,050	0.10%
2021/10/29	1	389.50	2	389.50	390.50	-1	2,050	-0.05%
2021/10/28	1	387.00	1	388.50	388.00	0	2,092	0.00%
2021/10/27	0	384.00	1	383.50	385.00	-1	2,154	-0.05%
2021/10/26	2	384.50	1	383.50	383.50	1	2,159	0.05%
2021/10/25	0	382.00	0	0.00	381.50	0	2,158	0.00%
2021/10/22	1.1	378.73	1	381.00	382.00	0.1	2,180	0.00%
2021/10/21	4	377.88	3	380.67	379.50	1	2,220	0.04%
2021/10/20	1	365.00	1	367.00	369.00	0	2,186	0.00%
2021/10/19	0	0.00	1	366.00	364.50	-1	2,181	-0.05%
2021/10/18	0.1	355.00	0.1	354.50	354.50	0	2,183	0.00%
2021/10/15	1	360.50	0	0.00	359.50	1	2,177	0.05%
2021/10/14	0	0.00	0.5	349.00	352.50	-0.5	2,171	-0.02%
2021/10/13	0.1	357.50	0	0.00	350.50	0.1	2,154	0.00%
2021/10/12	0.1	369.50	1	369.50	366.00	-0.9	2,126	-0.04%
2021/10/08	0.4	380.01	1	377.00	376.50	-0.6	2,113	-0.03%
2021/10/07	1	374.50	0	0.00	376.00	1	2,105	0.05%
2021/10/06	0.1	373.00	0	0.00	370.00	0.1	2,129	0.00%
2021/10/05	1	373.00	1	383.00	380.00	0	2,153	0.00%
2021/10/04	0	0.00	0.1	380.50	378.00	-0.1	2,179	0.00%
2021/10/01	2	378.75	2.1	377.67	378.50	-0.1	2,169	0.00%
2021/09/29	2.2	375.20	0	0.00	370.50	2.2	2,176	0.10%
2021/09/28	1	387.00	3	387.83	385.50	-2	2,207	-0.09%
2021/09/24	2	398.00	2	395.00	394.00	0	2,229	0.00%
2021/09/23	1	398.50	1	396.50	395.50	0	2,232	0.00%
2021/09/22	2.2	392.19	2	393.50	393.00	0.1	2,241	0.01%
2021/09/17	2.3	399.92	2	403.50	401.00	0.3	2,247	0.01%
2021/09/16	1	403.00	2	400.00	404.50	-1	2,247	-0.04%
2021/09/15	2.4	402.17	0.1	407.00	400.00	2.3	2,228	0.10%
2021/09/14	0.2	415.25	0	0.00	412.50	0.2	2,218	0.01%
2021/09/13	0.2	419.99	1	417.00	416.00	-0.8	2,264	-0.03%
2021/09/10	2	420.50	1	420.50	422.50	1	2,300	0.04%
2021/09/09	0.1	416.00	0	0.00	415.50	0.1	2,319	0.00%
2021/09/08	0.1	413.50	1	411.50	411.50	-0.9	2,335	-0.04%
2021/09/07	1	422.50	3	419.67	421.00	-2	2,346	-0.09%
2021/09/03	1.3	429.50	1	422.50	424.50	0.3	2,375	0.01%
2021/09/02	0	426.00	1	428.00	424.00	-1	2,386	-0.04%
2021/09/01	1	433.52	0	434.50	436.50	1	2,392	0.04%
2021/08/30	1	420.50	0.1	421.38	421.50	0.9	2,415	0.04%
2021/08/26	0.3	424.00	1	419.00	419.00	-0.7	2,427	-0.03%
2021/08/24	1	429.00	1	426.00	422.50	0	2,510	0.00%
2021/08/23	1.1	422.32	1	426.00	423.00	0.1	2,552	0.00%
2021/08/20	1	423.93	1	417.50	415.50	0	2,608	0.00%
2021/08/19	1	424.60	1	431.00	418.50	0	2,637	0.00%
2021/08/18	1	418.50	2	423.25	443.00	-1	2,639	-0.04%
2021/08/17	0	0.00	11	416.50	417.00	-11	2,662	-0.41%
2021/08/16	2.2	410.89	1	414.00	419.50	1.2	2,666	0.05%
2021/08/13	3.2	438.41	2	439.50	434.00	1.2	2,654	0.05%
2021/08/12	1	459.95	1	455.00	455.50	0	2,663	0.00%
2021/08/11	2.2	461.05	1	463.00	460.00	1.2	2,705	0.04%
2021/08/10	1.1	476.32	2	475.75	470.00	-0.9	2,720	-0.03%
2021/08/09	7.1	502.89	4	498.00	496.50	3.1	2,764	0.11%
2021/08/06	3	527.33	0.1	530.00	525.00	2.9	2,712	0.11%
2021/08/05	46.1	526.34	35	527.61	535.00	11.1	2,729	0.41%
2021/08/04	0.2	497.91	1	500.00	503.00	-0.8	2,734	-0.03%
2021/08/03	2	500.00	1	500.00	500.00	1	2,809	0.04%
2021/08/02	12	487.71	13	493.85	497.00	-1	2,804	-0.04%
2021/07/30	2	477.25	0	479.50	476.00	2	2,773	0.07%
2021/07/29	0.2	478.70	0	0.00	477.00	0.2	2,822	0.01%
2021/07/28	2	476.25	1	472.00	472.00	1	2,885	0.03%
2021/07/27	2	480.09	6	485.08	482.00	-4	2,954	-0.13%
2021/07/23	1	476.00	0	0.00	474.00	1	3,060	0.03%
2021/07/22	1	476.00	0	0.00	473.50	1	3,131	0.03%
2021/07/20	1	477.00	0	0.00	475.50	1	3,385	0.03%
2021/07/19	0	0.00	1	484.00	487.00	-1	3,548	-0.03%
2021/07/15	1	475.00	0	0.00	482.00	1	3,796	0.03%
2021/07/14	1	480.00	0	0.00	476.00	1	3,811	0.03%
2021/07/13	0	0.00	3	481.50	476.50	-3	3,829	-0.08%
2021/07/12	0	0.00	1	484.00	475.00	-1	3,846	-0.03%
2021/07/09	3.1	483.05	1.1	482.27	482.00	2	3,848	0.05%
2021/07/08	1	497.50	1	499.50	497.00	0	3,872	0.00%
2021/07/06	0	0.00	1	497.00	497.00	-1	3,884	-0.03%
2021/07/05	1	489.50	1	493.50	505.00	0	3,906	0.00%
2021/07/01	1	475.50	0	0.00	473.50	1	3,864	0.03%
2021/06/29	1.1	472.91	1	476.00	471.00	0.1	3,865	0.00%
2021/06/28	0	0.00	1	476.00	478.00	-1	3,874	-0.03%
2021/06/25	3	476.17	1	475.00	470.00	2	3,892	0.05%
2021/06/22	1	462.54	2	465.25	464.50	-1	4,043	-0.02%
2021/06/21	4.1	477.26	0	0.00	475.00	4.1	4,006	0.10%
2021/06/18	1	494.50	0	0.00	493.50	1	3,987	0.03%
2021/06/16	1	490.50	1	492.00	490.50	0	3,982	0.00%
2021/06/15	0.1	497.00	2	501.00	499.00	-1.9	3,996	-0.05%
2021/06/11	2	490.25	1	486.50	486.50	1	4,009	0.02%
2021/06/10	1	481.50	1	485.50	488.00	0	4,017	0.00%
2021/06/09	0.2	479.00	1	482.00	476.50	-0.8	4,030	-0.02%
2021/06/08	0	0.00	1	474.50	476.00	-1	4,160	-0.02%
2021/06/07	1.1	460.68	1	454.00	468.00	0.1	4,185	0.00%
2021/06/03	4	470.13	1	468.50	468.50	3	4,212	0.07%
2021/06/02	2.2	483.09	3	468.17	469.50	-0.8	4,197	-0.02%
2021/06/01	1.2	484.38	6	490.01	486.00	-4.8	4,174	-0.12%
2021/05/28	4	467.75	3.1	471.29	466.50	0.9	4,192	0.02%
2021/05/27	1	463.50	0	0.00	459.00	1	4,211	0.02%
2021/05/26	1	477.95	0	0.00	468.50	1	4,281	0.02%
2021/05/25	10.1	474.46	2	474.00	475.00	8.1	4,490	0.18%
2021/05/24	2	446.00	2	444.25	453.00	0	4,479	0.00%
2021/05/21	3	446.00	5	440.00	444.00	-2	4,501	-0.04%
2021/05/20	2.1	448.29	0	0.00	436.00	2.1	4,504	0.05%
2021/05/19	4.1	451.34	7	452.57	459.50	-2.9	4,534	-0.06%
2021/05/18	3	446.33	2	452.73	455.50	1	4,527	0.02%
2021/05/17	6.1	427.56	4	421.63	414.50	2.1	4,543	0.05%
2021/05/14	2.1	463.66	0	0.00	450.00	2.1	4,472	0.05%
2021/05/13	1.4	447.38	4	436.00	447.00	-2.6	4,437	-0.06%
2021/05/12	1	458.50	6	465.42	450.50	-5	4,400	-0.11%
2021/05/11	2	496.49	29	495.59	492.50	-27	4,269	-0.63%
2021/05/10	1	541.12	0	0.00	547.00	1	4,201	0.02%
2021/05/07	1	538.00	2	537.50	547.00	-1	4,195	-0.02%
2021/05/06	1	540.00	2	526.00	530.00	-1	4,187	-0.02%
2021/05/05	4	548.75	9	557.22	533.00	-5	4,160	-0.12%
2021/05/04	1	566.04	2	574.00	568.00	-1	4,147	-0.02%
2021/05/03	4	606.50	4	597.00	586.00	0	4,111	0.00%
2021/04/29	2	604.00	2	603.98	604.00	0	4,176	0.00%
2021/04/28	2	596.94	0	0.00	584.00	2	4,209	0.05%
2021/04/27	47	606.40	50	603.78	595.00	-3	4,170	-0.07%
2021/04/26	4	576.02	12	575.92	576.00	-8	4,084	-0.20%
2021/04/23	48	548.62	43	549.51	561.00	5	3,970	0.13%
2021/04/22	2	536.50	1	533.97	510.00	1	3,871	0.03%
2021/04/21	4	533.00	5	515.60	533.00	-1	3,834	-0.03%
2021/04/20	3	497.50	1	497.50	497.50	2	3,758	0.05%
2021/04/19	1	497.00	1	495.00	491.50	0	3,960	0.00%
2021/04/16	0	493.00	0	0.00	494.50	0	4,125	0.00%
2021/04/14	33	483.73	1	471.00	473.50	32	4,097	0.78%
2021/04/13	1	492.50	1	487.50	487.00	0	4,073	0.00%
2021/04/12	38	491.68	39	485.53	486.00	-1	4,072	-0.02%
2021/04/09	1	494.50	6	484.50	484.00	-5	4,066	-0.12%
2021/04/08	1	491.00	1	490.50	492.00	0	4,015	0.00%
2021/04/07	0	0.00	10	496.80	497.00	-10	4,000	-0.25%
2021/04/06	10	491.10	0	0.00	491.00	10	4,002	0.25%
2021/04/01	0	0.00	1	488.00	487.50	-1	3,999	-0.03%
2021/03/30	8	494.13	6	492.50	493.50	2	3,969	0.05%
2021/03/29	3	496.67	4.3	495.90	495.50	-1.3	3,934	-0.03%
2021/03/26	0.1	483.71	1	484.50	484.50	-0.9	3,856	-0.02%
2021/03/25	2	474.00	2	473.01	475.50	0	3,819	0.00%
2021/03/24	0	465.95	0	0.00	465.50	0	3,778	0.00%
2021/03/22	0	0.00	1	463.50	463.50	-1	3,833	-0.03%
2021/03/19	0	0.00	3	465.50	466.50	-3	3,868	-0.08%
2021/03/18	1	474.50	2	472.75	469.50	-1	3,855	-0.03%
2021/03/17	2	476.25	0	0.00	472.00	2	3,842	0.05%
2021/03/16	1	469.00	4	467.88	468.50	-3	3,845	-0.08%
2021/03/15	2	472.25	3	469.50	469.50	-1	3,857	-0.03%
2021/03/12	25	481.48	8	484.94	475.50	17	3,839	0.44%
2021/03/11	1	465.00	5	463.59	468.00	-4	3,736	-0.11%
2021/03/09	3	441.35	0.1	442.00	439.00	2.9	3,795	0.08%
2021/03/08	4	453.88	8	453.06	454.00	-4	3,861	-0.10%
2021/03/05	9	449.33	2	450.00	448.00	7	3,864	0.18%
2021/03/04	7	455.21	8	460.25	460.00	-1	3,846	-0.03%
2021/03/03	11	446.82	9	444.56	454.00	2	3,784	0.05%
2021/03/02	6	462.65	14	466.32	441.50	-8	3,736	-0.21%
2021/02/26	25	463.08	10	465.60	459.50	15	3,670	0.41%
2021/02/25	65	471.35	73.1	471.70	464.50	-8.1	3,565	-0.23%
2021/02/24	2.1	441.45	6	442.17	433.00	-3.9	3,333	-0.12%
2021/02/23	3	438.00	4	436.13	442.50	-1	3,293	-0.03%
2021/02/22	5	435.60	0	0.00	437.50	5	3,252	0.15%
2021/02/19	1	428.50	2	420.25	424.00	-1	3,225	-0.03%
2021/02/18	3	414.83	1	415.00	415.50	2	3,173	0.06%
2021/02/17	4	400.50	0	0.00	408.50	4	3,148	0.13%
2021/02/05	3	389.17	2.1	387.04	387.00	1	3,151	0.03%
2021/02/04	1	387.50	3	388.33	387.50	-2	3,140	-0.06%
2021/02/03	2.1	390.43	2	395.25	393.00	0.1	3,140	0.00%
2021/02/02	3	387.00	1	385.50	385.50	2	3,126	0.06%
2021/02/01	1.1	376.67	3	376.83	384.00	-2	3,185	-0.06%
2021/01/29	1	393.00	0	0.00	379.00	1	3,180	0.03%
2021/01/28	1	388.50	1	388.50	389.00	0	3,159	0.00%
2021/01/27	0	0.00	3.1	393.86	398.50	-3.1	3,150	-0.10%
2021/01/25	1	402.00	1	404.53	403.00	0	3,125	0.00%
2021/01/22	41.2	415.23	45	417.41	414.00	-3.8	3,090	-0.12%
2021/01/21	11	395.55	12	392.46	399.50	-1	2,978	-0.03%
2021/01/20	2	383.25	23	378.43	378.50	-21	2,867	-0.73%
2021/01/19	17	389.00	13	387.54	386.00	4	2,843	0.14%
2021/01/18	2	376.00	3	382.17	381.50	-1	2,839	-0.04%
2021/01/15	21	397.83	5	398.40	387.00	16	2,811	0.57%
2021/01/14	4	396.13	19	396.13	398.00	-15	2,751	-0.55%
2021/01/13	10	388.68	7.5	386.53	389.00	2.5	2,707	0.09%
2021/01/12	28	387.39	9	390.72	381.50	19	2,682	0.71%
2021/01/11	180.1	376.27	179	376.10	377.00	1.1	2,520	0.04%	大買/大賣/
2021/01/08	2	337.80	1	340.00	343.00	1	2,418	0.04%
2021/01/07	0	0.00	0.2	335.00	335.50	-0.2	2,399	-0.01%
2021/01/06	0.2	330.00	10	330.50	328.00	-9.8	2,384	-0.41%
2021/01/05	0	0.00	14	337.00	337.00	-14	2,344	-0.60%
2021/01/04	5	337.60	2	338.00	338.00	3	2,340	0.13%
2020/12/31	0	0.00	1	332.50	332.50	-1	2,354	-0.04%
2020/12/29	2	332.50	0	0.00	330.00	2	2,365	0.08%
2020/12/25	1	330.00	0	0.00	331.50	1	2,355	0.04%
2020/12/22	11	333.59	0	0.00	327.50	11	2,360	0.47%
2020/12/17	1	335.50	0	0.00	333.00	1	2,357	0.04%
2020/12/16	0	0.00	11	330.64	330.50	-11	2,292	-0.48%
2020/12/15	3	327.00	2	327.50	325.00	1	2,272	0.04%
2020/12/14	1	341.00	0	0.00	340.00	1	2,221	0.05%
2020/12/10	2	338.50	2	341.00	340.00	0	2,198	0.00%
2020/12/08	0	0.00	1	353.50	351.50	-1	2,130	-0.05%
2020/12/07	1	357.00	3	364.67	352.50	-2	2,109	-0.09%
2020/12/04	14	357.86	6	359.58	357.50	8	2,062	0.39%
2020/12/03	0.5	357.00	10	357.00	351.50	-9.5	2,003	-0.47%
2020/12/02	20	351.25	22	350.32	350.50	-2	1,936	-0.10%
2020/12/01	1	328.00	3	324.83	330.00	-2	1,819	-0.11%
2020/11/30	5	323.90	0	0.00	323.00	5	1,800	0.28%
2020/11/27	1	320.50	9	323.11	324.50	-8	1,777	-0.45%
2020/11/26	6	319.83	0	0.00	320.50	6	1,765	0.34%
2020/11/20	4	320.75	0	0.00	320.00	4	1,754	0.23%
2020/11/19	0	0.00	1	323.00	323.00	-1	1,755	-0.06%
2020/11/18	1	318.00	0	0.00	320.00	1	1,751	0.06%
2020/11/17	1	325.00	0	0.00	322.00	1	1,744	0.06%
2020/11/16	0	0.00	1	326.50	326.00	-1	1,769	-0.06%
2020/11/13	1	328.00	12	321.88	321.00	-11	1,766	-0.62%
2020/11/11	10	318.00	0	0.00	320.00	10	1,702	0.59%
2020/11/10	1	315.00	0	0.00	318.00	1	1,716	0.06%
2020/11/09	5	314.00	5	318.99	320.00	0	1,707	0.00%
2020/11/04	0	0.00	3	302.50	303.00	-3	1,666	-0.18%
2020/11/03	0	303.00	8	301.69	302.00	-8	1,660	-0.48%
2020/11/02	4	300.13	0	0.00	299.00	4	1,662	0.24%
2020/10/29	10	294.00	0	0.00	296.00	10	1,693	0.59%
2020/10/28	0	0.00	4	295.00	294.00	-4	1,670	-0.24%
2020/10/26	1	298.00	1	303.00	297.00	0	1,685	0.00%
2020/10/23	1	299.50	4	298.25	298.50	-3	1,675	-0.18%
2020/10/22	16	296.88	2	295.50	296.00	14	1,732	0.81%
2020/10/21	0	0.00	7	295.29	293.50	-7	1,775	-0.39%
2020/10/20	1	297.00	2	295.00	295.00	-1	1,805	-0.06%
2020/10/19	1	290.50	1	292.00	294.00	0	1,791	0.00%
2020/10/16	10.2	284.90	5	284.30	287.50	5.2	1,786	0.29%
2020/10/15	1	273.50	0	0.00	274.00	1	1,728	0.06%
2020/10/08	4	274.00	4	274.00	275.50	0	1,779	0.00%
2020/10/06	1	262.00	0	0.00	263.50	1	1,784	0.06%
2020/10/05	0	0.00	1	263.00	262.00	-1	1,873	-0.05%
2020/09/28	1	267.00	0	0.00	266.00	1	2,036	0.05%
2020/09/25	1	266.00	0	0.00	265.50	1	2,159	0.05%
2020/09/16	0	0.00	2	281.75	281.50	-2	2,287	-0.09%
2020/09/14	1	281.50	0	0.00	282.00	1	2,337	0.04%
2020/09/01	0	0.00	5	277.00	275.50	-5	2,639	-0.19%
2020/08/31	5	279.00	0	0.00	277.00	5	2,706	0.18%
2020/08/27	1	276.50	5	276.00	276.00	-4	2,774	-0.14%
2020/08/25	5	274.10	0	0.00	274.50	5	2,814	0.18%
2020/08/24	0	0.00	2	270.00	270.00	-2	2,818	-0.07%
2020/08/21	1	268.50	0	0.00	271.50	1	2,839	0.04%
2020/08/20	0	0.00	1	265.50	266.50	-1	2,837	-0.04%
2020/08/19	4	280.25	7	284.50	278.50	-3	2,810	-0.11%
2020/08/18	4	289.50	0	0.00	286.00	4	2,802	0.14%
2020/08/14	11	288.27	1	285.50	285.50	10	2,870	0.35%
2020/08/12	0	0.00	1	283.00	285.00	-1	2,886	-0.03%
2020/08/10	3	288.17	0	0.00	287.50	3	2,996	0.10%
2020/08/07	2	294.00	0	0.00	293.00	2	3,201	0.06%
2020/08/05	9	300.22	15	298.83	298.00	-6	3,219	-0.19%
2020/08/04	1	289.00	1	287.50	289.00	0	3,215	0.00%
2020/08/03	0	0.00	1	294.50	294.00	-1	3,212	-0.03%
2020/07/31	10	295.00	0	0.00	294.50	10	3,225	0.31%
2020/07/27	2	314.50	0	0.00	313.00	2	3,203	0.06%
2020/07/23	3	322.50	1	322.50	322.50	2	3,143	0.06%
2020/07/20	1	308.00	0	0.00	312.50	1	3,108	0.03%
2020/07/14	1	311.00	2	311.50	309.00	-1	3,170	-0.03%
2020/07/10	0	0.00	1	326.50	313.50	-1	3,186	-0.03%
2020/07/09	0	0.00	1	318.00	318.00	-1	3,128	-0.03%
2020/07/08	0	0.00	1	320.00	317.00	-1	3,138	-0.03%
2020/07/07	6	317.33	0	0.00	314.00	6	3,184	0.19%
2020/07/06	56	320.98	58	322.02	322.00	-2	3,152	-0.06%
2020/07/03	1	297.50	1	297.00	298.00	0	3,107	0.00%
2020/07/02	0	0.00	1	298.50	299.00	-1	3,167	-0.03%
2020/07/01	1	299.00	1	298.00	298.50	0	3,189	0.00%
2020/06/24	0	0.00	1	292.00	292.00	-1	3,198	-0.03%
2020/06/18	0	0.00	1	286.50	292.50	-1	3,357	-0.03%
2020/06/17	1	284.50	0	0.00	284.00	1	3,352	0.03%
2020/06/16	1	286.00	1	286.50	288.50	0	3,416	0.00%
2020/06/11	2	288.50	1.1	284.03	284.00	0.9	3,618	0.03%
2020/06/10	1	293.00	1	291.50	292.00	0	3,622	0.00%
2020/06/09	0	0.00	2	298.75	293.50	-2	3,671	-0.05%
2020/06/08	2	296.00	4	299.00	298.00	-2	3,723	-0.05%
2020/06/05	2	292.00	6	292.42	292.00	-4	3,683	-0.11%
2020/06/04	0	0.00	10	286.00	286.00	-10	3,709	-0.27%
2020/06/03	13	284.15	0	0.00	282.50	13	3,705	0.35%
2020/06/02	0	0.00	1	285.00	283.00	-1	3,695	-0.03%
2020/06/01	1	282.00	1	282.00	282.50	0	3,745	0.00%
2020/05/29	0	0.00	1	277.50	275.00	-1	3,761	-0.03%
2020/05/28	0	0.00	1	280.50	277.00	-1	3,795	-0.03%
2020/05/27	2	280.50	0	0.00	280.00	2	3,804	0.05%
2020/05/26	0	0.00	1	281.00	279.50	-1	3,831	-0.03%
2020/05/25	2	275.00	0	0.00	277.00	2	3,836	0.05%
2020/05/22	2	280.50	1	278.00	276.00	1	3,857	0.03%
2020/05/21	2	277.00	6	277.00	278.00	-4	3,848	-0.10%
2020/05/20	1	272.50	1	272.50	273.00	0	3,835	0.00%
2020/05/19	2	274.25	0	0.00	275.00	2	3,875	0.05%
2020/05/18	3	273.00	1	272.00	267.00	2	3,898	0.05%
2020/05/15	3	279.00	5	278.10	275.00	-2	3,852	-0.05%
2020/05/14	45	293.34	38	290.38	278.50	7	3,826	0.18%
2020/05/13	6	285.50	0	0.00	287.00	6	3,610	0.17%
2020/05/12	1	286.50	1	283.50	285.50	0	3,609	0.00%
2020/05/11	1	285.00	2	285.25	284.00	-1	3,611	-0.03%
2020/05/08	2	289.50	2	289.50	289.00	0	3,576	0.00%
2020/05/07	1.1	284.47	2	285.25	283.50	-0.9	3,555	-0.03%
2020/05/06	2	279.00	1	278.00	281.50	1	3,571	0.03%
2020/05/05	1	283.50	1	283.00	278.50	0	3,580	0.00%
2020/05/04	1	281.00	0	0.00	280.50	1	3,599	0.03%
2020/04/30	1	287.00	4	286.13	286.50	-3	3,598	-0.08%
2020/04/29	1	278.00	0	0.00	279.00	1	3,592	0.03%
2020/04/27	2	271.75	3	270.67	274.00	-1	3,636	-0.03%
2020/04/22	1	266.00	0	0.00	266.00	1	3,708	0.03%
2020/04/21	3	272.33	2	273.50	267.50	1	3,679	0.03%
2020/04/20	2	270.50	1	272.00	269.50	1	3,660	0.03%
2020/04/17	2	270.25	0	0.00	270.50	2	3,648	0.05%
2020/04/16	1	271.00	0	0.00	270.50	1	3,606	0.03%
2020/04/15	0	0.00	1	275.00	274.00	-1	3,604	-0.03%
2020/04/14	1	271.00	1	273.50	275.00	0	3,656	0.00%
2020/04/13	1	269.00	5	269.00	269.00	-4	3,670	-0.11%
2020/04/10	6	279.67	1	279.00	277.50	5	3,644	0.14%
2020/04/09	1	290.00	0	0.00	283.00	1	3,625	0.03%
2020/04/07	5	270.50	0	0.00	272.50	5	3,571	0.14%
2020/04/06	0	0.00	2	255.75	259.00	-2	3,515	-0.06%
2020/04/01	0	0.00	1	248.00	250.00	-1	3,503	-0.03%
2020/03/31	2	250.75	5	250.60	248.00	-3	3,553	-0.08%
2020/03/30	7	248.00	4	247.38	248.50	3	3,569	0.08%
2020/03/27	8	267.19	17	264.09	253.00	-9	3,612	-0.25%
2020/03/26	4	249.38	7	256.00	263.00	-3	3,605	-0.08%
2020/03/25	1	251.50	1	249.50	251.50	0	3,536	0.00%
2020/03/24	0	0.00	3	226.33	229.00	-3	3,517	-0.09%
2020/03/20	3	210.83	1	209.50	216.00	2	3,515	0.06%
2020/03/19	20	200.40	3	197.00	196.50	17	3,456	0.49%
2020/03/17	1	238.50	1	232.00	231.50	0	3,406	0.00%
2020/03/13	0	0.00	3	256.83	268.00	-3	3,351	-0.09%
2020/03/12	13	291.69	9	298.50	281.00	4	3,296	0.12%
2020/03/11	4	320.63	1	321.50	311.50	3	3,228	0.09%
2020/03/10	10	316.90	10	319.50	321.00	0	3,233	0.00%
2020/03/09	1	329.00	1	329.00	330.00	0	3,150	0.00%
2020/03/06	1	341.50	1	339.50	341.50	0	3,123	0.00%
2020/03/05	9	347.00	9	347.89	340.50	0	3,099	0.00%
2020/03/03	0	0.00	11	337.27	338.00	-11	2,988	-0.37%
2020/03/02	10	329.50	0	0.00	325.50	10	2,944	0.34%
2020/02/27	0	0.00	6	332.25	333.50	-6	2,928	-0.20%
2020/02/26	2	340.25	3	343.33	339.50	-1	2,885	-0.03%
2020/02/25	1	341.00	0	0.00	345.50	1	2,867	0.03%
2020/02/24	5	341.00	0	0.00	343.50	5	2,840	0.18%
2020/02/21	0	0.00	1	335.50	335.00	-1	2,806	-0.04%
2020/02/20	2	343.50	2	343.50	339.50	0	2,807	0.00%
2020/02/19	5	338.70	5	339.20	338.00	0	2,765	0.00%
2020/02/18	3	331.00	2	328.00	330.00	1	2,715	0.04%
2020/02/17	0	0.00	2	329.25	330.00	-2	2,717	-0.07%
2020/02/14	0	0.00	1.2	320.17	325.00	-1.2	2,693	-0.04%
2020/02/13	2	322.50	0	0.00	320.00	2	2,732	0.07%
2020/02/12	0	0.00	2	324.00	324.00	-2	2,774	-0.07%
2020/02/11	1	323.00	0	0.00	323.00	1	2,773	0.04%
2020/02/10	0	0.00	1	321.50	320.50	-1	2,794	-0.04%
2020/02/07	1	320.50	0	0.00	324.50	1	2,805	0.04%
2020/02/05	2	323.50	2	333.75	327.00	0	2,798	0.00%
2020/02/04	1	320.50	1	324.00	324.00	0	2,760	0.00%
2020/02/03	2	311.50	2	316.25	322.00	0	2,734	0.00%
2020/01/31	1	318.00	0	0.00	319.50	1	2,693	0.04%
2020/01/20	32	360.30	32	361.02	354.00	0	2,602	0.00%
2020/01/17	1	349.50	0	0.00	350.00	1	2,548	0.04%
2020/01/16	4	347.75	3	348.50	355.00	1	2,500	0.04%
2020/01/15	0	0.00	4	342.13	337.00	-4	2,444	-0.16%
2020/01/14	0	0.00	3	344.00	343.50	-3	2,449	-0.12%
2020/01/13	0	0.00	2	339.00	341.00	-2	2,421	-0.08%
2020/01/08	73	343.86	73	344.27	335.00	0	2,376	0.00%
2020/01/07	1	331.00	0	0.00	332.00	1	2,277	0.04%
2020/01/02	79	358.78	79	360.80	358.00	0	2,148	0.00%
2019/12/31	0	0.00	1	341.50	340.50	-1	2,077	-0.05%
2019/12/26	6	344.17	5	344.00	346.00	1	2,016	0.05%
2019/12/25	2	337.00	2	337.50	336.00	0	1,951	0.00%
2019/12/24	21	324.17	13	325.19	331.00	8	1,913	0.42%
2019/12/23	78	321.06	79	322.53	320.00	-1	1,830	-0.05%
2019/12/20	1	307.50	0	0.00	307.00	1	1,753	0.06%
2019/12/19	1	308.50	1	309.50	308.00	0	1,733	0.00%
2019/12/17	6	316.00	7	317.29	319.50	-1	1,684	-0.06%
2019/12/16	1	312.50	0	0.00	310.00	1	1,643	0.06%
2019/12/06	0	0.00	6	300.08	301.00	-6	1,403	-0.43%
2019/12/05	5	296.50	2	298.00	298.00	3	1,378	0.22%
2019/12/02	0	0.00	6	282.00	281.50	-6	1,385	-0.43%
2019/11/29	0	0.00	11	286.95	284.50	-11	1,386	-0.79%
2019/11/28	2	291.00	0	0.00	290.00	2	1,374	0.15%
2019/11/27	5	292.50	0	0.00	292.00	5	1,383	0.36%
2019/11/21	1	290.00	0	0.00	289.00	1	1,364	0.07%
2019/11/20	0	0.00	1	293.50	291.50	-1	1,357	-0.07%
2019/11/19	10	295.00	2	293.50	295.50	8	1,361	0.59%
2019/11/18	0	0.00	2	292.00	291.00	-2	1,343	-0.15%
2019/11/15	1	288.00	0	0.00	288.50	1	1,340	0.07%
2019/11/14	1	285.50	0	0.00	285.00	1	1,330	0.08%
2019/11/12	10	299.25	28	299.82	295.50	-18	1,313	-1.37%
2019/11/11	50	300.13	30	301.13	297.00	20	1,296	1.54%
2019/11/08	1	287.50	0	0.00	294.50	1	1,241	0.08%
2019/11/07	2	292.25	6	286.50	287.00	-4	1,228	-0.33%
2019/11/05	60	291.70	55	293.56	298.00	5	1,224	0.41%
2019/11/01	1	281.00	0	0.00	281.00	1	1,237	0.08%
2019/10/29	1	285.50	0	0.00	280.00	1	1,488	0.07%
2019/10/28	2	284.00	1	286.00	286.00	1	1,504	0.07%
2019/10/21	0	0.00	1	278.50	281.50	-1	1,640	-0.06%
2019/10/18	1	280.00	1	282.00	278.50	0	1,646	0.00%
2019/10/08	1	278.50	3	280.67	278.00	-2	1,763	-0.11%
2019/10/07	1	276.00	0	0.00	275.00	1	1,821	0.05%
2019/10/04	0	0.00	1	274.50	274.50	-1	1,863	-0.05%
2019/10/03	2	272.75	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%
2019/09/24	1	288.00	0	0.00	288.00	1	1,960	0.05%
2019/09/18	0	0.00	1	290.00	292.00	-1	2,004	-0.05%
2019/09/10	1	301.50	1	298.00	298.00	0	1,999	0.00%
2019/09/06	0	0.00	1	305.50	307.00	-1	1,975	-0.05%
2019/09/05	2	305.75	2	304.75	306.00	0	1,956	0.00%
2019/09/02	1	288.50	0	0.00	288.50	1	1,923	0.05%
2019/08/30	0	0.00	1	291.00	288.50	-1	1,932	-0.05%
2019/08/26	1	285.50	0	0.00	285.00	1	1,926	0.05%
2019/08/19	1	293.00	0	0.00	291.00	1	1,909	0.05%
2019/08/16	0.1	290.00	0	0.00	289.00	0.1	1,909	0.01%
2019/08/14	0	0.00	1	295.00	290.00	-1	1,909	-0.05%
2019/08/02	2	300.00	0	0.00	300.00	2	1,776	0.11%
2019/07/31	4	306.25	3	305.00	307.00	1	1,685	0.06%
2019/07/29	19	323.11	19	324.05	324.00	0	1,515	0.00%
2019/07/26	0	0.00	2	328.50	328.00	-2	1,505	-0.13%
2019/07/25	1	342.50	1	338.00	338.00	0	1,475	0.00%
2019/07/23	31	335.61	31	336.27	331.00	0	1,432	0.00%
2019/07/19	0.1	321.00	0	0.00	320.50	0.1	1,391	0.01%
2019/07/18	1	319.50	1	321.50	315.00	0	1,389	0.00%
2019/07/17	0	0.00	1	317.00	322.00	-1	1,415	-0.07%
2019/07/12	2	335.00	6	330.67	327.50	-4	1,344	-0.30%
2019/07/11	91	334.08	91	336.87	335.00	0	1,323	0.00%
2019/07/10	118	320.00	118	320.58	320.00	0	1,274	0.00%	大買/大賣/
2019/07/09	30	315.17	30	316.17	315.00	0	1,233	0.00%
2019/07/05	0	0.00	3	300.00	302.00	-3	1,165	-0.26%
2019/07/03	0	0.00	0.1	288.50	289.00	-0.1	1,147	-0.01%
2019/07/01	0	0.00	1	296.00	296.00	-1	1,180	-0.08%
2019/06/26	29.1	296.99	29	292.91	291.00	0.1	1,233	0.01%
2019/06/25	3	296.83	0	0.00	290.00	3	1,253	0.24%
2019/06/19	0	0.00	1	280.00	281.00	-1	1,398	-0.07%
2019/06/12	0	0.00	1	277.00	282.00	-1	1,412	-0.07%
2019/06/11	1	270.50	0	0.00	270.00	1	1,399	0.07%
2019/06/04	1	276.00	0	0.00	281.00	1	1,394	0.07%
2019/05/30	1	279.00	1	282.00	282.00	0	1,416	0.00%
2019/05/29	1	274.00	0	0.00	276.00	1	1,429	0.07%
2019/05/28	0	0.00	2	274.00	272.50	-2	1,451	-0.14%
2019/05/21	1	279.50	2	276.75	281.50	-1	1,524	-0.07%
2019/05/16	0	0.00	1	275.00	275.00	-1	1,505	-0.07%
2019/05/10	1	288.00	0	0.00	284.00	1	1,455	0.07%
2019/04/26	0	0.00	2	290.00	290.00	-2	1,371	-0.15%
2019/04/25	1	297.50	0	0.00	298.00	1	1,358	0.07%
2019/04/23	0	0.00	0.2	295.00	295.00	-0.2	1,340	-0.01%
2019/04/22	2	304.50	0	0.00	303.00	2	1,311	0.15%
2019/04/18	0	0.00	1	312.00	311.50	-1	1,313	-0.08%
2019/04/16	1	314.00	0	0.00	310.00	1	1,292	0.08%
2019/04/15	0.1	302.50	0	0.00	303.50	0.1	1,259	0.01%
2019/04/12	0.1	305.00	0	0.00	306.50	0.1	1,251	0.01%
2019/04/11	0	0.00	1	309.00	307.00	-1	1,242	-0.08%
2019/04/10	0	0.00	2	312.00	313.00	-2	1,229	-0.16%
2019/04/08	1	313.50	0	0.00	314.00	1	1,207	0.08%
2019/04/03	0	0.00	1	316.00	315.00	-1	1,190	-0.08%
2019/04/01	2	306.50	1	310.00	317.00	1	1,137	0.09%
2019/03/29	0	0.00	1	300.50	302.00	-1	1,072	-0.09%
2019/03/28	1	302.00	0	0.00	302.00	1	1,052	0.10%
2019/03/27	8	300.25	9	300.56	297.00	-1	1,017	-0.10%
2019/03/26	32	291.77	31	292.18	295.00	1	984	0.10%
2019/03/25	1	280.50	0	0.00	283.50	1	925	0.11%
2019/03/22	7	280.43	7	280.71	278.50	0	904	0.00%
2019/03/15	1	268.50	0	0.00	270.00	1	872	0.11%
2019/03/11	0	0.00	1	269.50	267.00	-1	876	-0.11%
2019/03/07	1	274.00	0	0.00	268.00	1	900	0.11%
2019/02/20	0	0.00	1	253.00	256.00	-1	783	-0.13%
2019/02/19	0	0.00	1	251.00	249.00	-1	771	-0.13%
2019/02/18	1	250.00	0	0.00	250.00	1	776	0.13%
2019/02/14	0	0.00	1	251.00	249.50	-1	795	-0.13%
2019/01/30	0	0.00	7	248.86	250.00	-7	788	-0.89%
2019/01/28	1	247.00	0	0.00	247.00	1	786	0.13%
2019/01/21	5	245.50	0	0.00	244.50	5	808	0.62%
2019/01/09	0	0.00	10	232.00	232.00	-10	874	-1.14%
2019/01/08	10	229.00	0	0.00	230.50	10	873	1.14%
2018/12/26	1	225.00	0	0.00	220.50	1	983	0.10%
2018/12/14	1	228.00	1	231.00	233.50	0	1,034	0.00%
2018/12/06	1	236.00	0	0.00	235.00	1	1,047	0.10%
2018/12/05	0	0.00	1	251.00	249.50	-1	1,041	-0.10%
2018/12/04	0	0.00	1	252.00	252.00	-1	1,050	-0.10%
2018/12/03	1	252.50	0	0.00	255.00	1	1,060	0.09%
2018/11/30	1	243.50	1	245.50	251.00	0	1,060	0.00%
2018/11/28	2	238.75	1	243.50	241.00	1	1,021	0.10%
2018/11/27	4	233.38	3	235.33	240.00	1	1,013	0.10%
2018/11/26	0	0.00	1	228.00	229.00	-1	993	-0.10%
2018/11/23	1	222.50	0	0.00	224.50	1	988	0.10%
2018/11/22	0	0.00	1	224.00	224.00	-1	998	-0.10%
2018/11/21	0	0.00	2	219.00	219.00	-2	997	-0.20%
2018/11/14	48	221.95	49	223.17	224.00	-1	1,013	-0.10%
2018/11/13	0	0.00	1	217.50	216.50	-1	996	-0.10%
2018/11/09	2	207.50	1	209.00	210.00	1	1,005	0.10%
2018/11/08	2	209.00	0	0.00	207.50	2	1,028	0.19%
2018/11/05	0	0.00	3	208.00	208.50	-3	1,070	-0.28%
2018/10/29	0	0.00	1	190.00	194.00	-1	1,095	-0.09%
2018/10/26	1	196.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	0	0.00	1	195.50	195.50	-1	1,147	-0.09%
2018/10/23	1.1	199.09	0	0.00	198.50	1.1	1,157	0.10%
2018/10/19	3	195.50	0	0.00	196.50	3	1,144	0.26%
2018/10/17	2	200.75	1	199.50	199.00	1	1,181	0.08%
2018/10/15	0	0.00	1	196.00	196.00	-1	1,168	-0.09%
2018/10/11	6	194.83	5	195.20	194.50	1	1,142	0.09%
2018/10/09	2	220.50	4	218.00	214.50	-2	1,109	-0.18%
2018/10/04	1	232.00	0	0.00	232.00	1	1,089	0.09%
2018/10/02	0	239.50	0	0.00	238.00	0	1,086	0.00%
2018/09/18	5	252.00	11	246.73	245.50	-6	1,130	-0.53%
2018/09/14	0	0.00	1	236.00	241.50	-1	1,135	-0.09%
2018/09/06	6	247.33	0	0.00	247.50	6	1,122	0.53%
2018/08/22	0	0.00	0	253.50	253.50	0	1,120	0.00%
2018/08/17	1	263.50	0	0.00	258.50	1	1,114	0.09%
2018/08/14	22	268.07	22	269.07	264.00	0	1,117	0.00%
2018/08/13	0	0.00	0	256.50	254.50	0	1,102	0.00%
2018/08/07	0	268.00	0	0.00	266.50	0	1,127	0.00%
2018/08/06	0	0.00	2	269.50	269.00	-2	1,145	-0.17%
2018/08/03	27	267.33	25	267.88	269.50	2	1,147	0.17%
2018/08/02	38	269.33	42	270.19	260.00	-4	1,120	-0.36%
2018/08/01	1	255.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	10	254.50	21	253.05	254.00	-11	1,056	-1.04%
2018/07/30	1	253.50	15	247.00	247.00	-14	1,055	-1.33%
2018/07/27	19	252.11	3	252.67	253.00	16	1,061	1.51%
2018/07/24	10	254.00	14	254.04	255.50	-4	1,065	-0.38%
2018/07/23	4	241.75	1	239.00	240.00	3	1,035	0.29%
2018/07/20	3	242.17	0	0.00	242.00	3	1,047	0.29%
2018/07/19	4	240.50	0	0.00	240.50	4	1,055	0.38%
2018/07/18	2	242.75	6	243.33	240.50	-4	1,082	-0.37%
2018/07/17	0	0.00	7	240.86	240.00	-7	1,083	-0.65%
2018/07/13	1	230.00	1	230.00	234.50	0	1,112	0.00%
2018/07/11	1	226.50	0	0.00	225.50	1	1,138	0.09%
2018/07/10	4	227.63	0	0.00	230.50	4	1,144	0.35%
2018/07/06	0.2	226.00	0	0.00	225.00	0.2	1,173	0.02%
2018/07/05	3	229.67	0	0.00	226.00	3	1,177	0.25%
2018/07/04	0	0.00	2	233.00	231.00	-2	1,191	-0.17%
2018/07/03	10	232.25	21	230.14	228.00	-11	1,213	-0.91%
2018/06/26	2	265.00	2	264.75	263.00	0	1,141	0.00%
2018/06/25	0	0.00	5	259.50	260.50	-5	1,139	-0.44%
2018/06/22	3	262.83	2	262.75	262.50	1	1,161	0.09%
2018/06/21	1	268.50	0	0.00	266.00	1	1,193	0.08%
2018/06/20	0	0.00	3	263.50	270.00	-3	1,216	-0.25%
2018/06/14	5	270.00	0	0.00	268.50	5	1,240	0.40%
2018/06/11	6	277.00	0	0.00	276.50	6	1,248	0.48%
2018/06/08	1	283.00	2	279.00	278.00	-1	1,253	-0.08%
2018/06/07	1	280.00	0	0.00	282.00	1	1,277	0.08%
2018/06/06	1	278.00	0	0.00	283.00	1	1,285	0.08%
2018/06/05	1	283.00	0	0.00	276.00	1	1,282	0.08%
2018/06/04	1	281.50	0	0.00	280.00	1	1,286	0.08%
2018/06/01	1	278.50	0	0.00	278.50	1	1,296	0.08%
2018/05/30	1	277.50	0	0.00	276.50	1	1,292	0.08%
2018/05/24	1	287.00	0	0.00	286.50	1	1,293	0.08%
2018/05/21	3	284.50	0	0.00	284.00	3	1,262	0.24%
2018/05/18	4	281.25	0	0.00	283.00	4	1,261	0.32%
2018/05/16	0	0.00	2	284.00	282.00	-2	1,253	-0.16%
2018/05/15	5	285.00	12	281.92	280.50	-7	1,264	-0.55%
2018/05/14	1	271.50	0	0.00	277.00	1	1,275	0.08%
2018/05/11	1	269.00	0	0.00	269.00	1	1,263	0.08%
2018/05/03	0	0.00	1	266.50	261.00	-1	1,267	-0.08%
2018/04/23	1	283.00	0	0.00	281.00	1	1,268	0.08%
2018/04/20	1	284.00	1	285.00	283.50	0	1,267	0.00%
2018/04/18	1	283.00	0	0.00	281.00	1	1,242	0.08%
2018/04/16	1	289.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	2	290.00	0	0.00	290.00	2	1,268	0.16%
2018/04/12	3	292.67	1	292.50	292.00	2	1,318	0.15%
2018/04/11	0	0.00	1	298.00	296.00	-1	1,304	-0.08%
2018/04/10	3	293.83	0	0.00	294.00	3	1,296	0.23%
2018/04/02	1	311.00	3	310.00	310.00	-2	1,254	-0.16%
2018/03/31	0	0.00	3	308.50	308.50	-3	1,251	-0.24%
2018/03/29	1	303.50	0	0.00	303.50	1	1,260	0.08%
2018/03/26	100	313.22	100	315.49	313.50	0	1,206	0.00%
2018/03/23	0	0.00	1	301.50	302.00	-1	1,182	-0.08%
2018/03/22	3	301.00	8	299.06	295.00	-5	1,154	-0.43%
2018/03/21	0	0.00	1	303.00	301.00	-1	1,129	-0.09%
2018/03/20	7	302.71	0	0.00	300.50	7	1,134	0.62%
2018/03/19	11	309.05	10	309.15	307.50	1	1,129	0.09%
2018/03/16	3	301.67	0	0.00	304.00	3	1,120	0.27%
2018/03/15	5	302.00	0	0.00	302.50	5	1,127	0.44%
2018/03/14	2	302.75	0	0.00	302.00	2	1,131	0.18%
2018/03/13	2	303.50	0	0.00	304.00	2	1,137	0.18%
2018/03/12	0	0.00	2	299.50	298.00	-2	1,115	-0.18%
2018/03/09	2	294.00	2	296.50	294.00	0	1,109	0.00%
2018/03/08	2	294.00	0	0.00	293.00	2	1,113	0.18%
2018/03/02	1	287.00	0	0.00	288.00	1	1,180	0.08%
2018/02/12	0	0.00	2	286.50	285.50	-2	1,340	-0.15%
2018/02/06	2	280.75	1	285.00	274.50	1	1,323	0.08%
2018/02/05	2	292.75	0	0.00	294.00	2	1,325	0.15%
2018/02/01	2	301.50	0	0.00	301.00	2	1,352	0.15%
2018/01/26	1	302.00	0	0.00	302.00	1	1,351	0.07%
2018/01/25	1	312.50	0	0.00	310.00	1	1,343	0.07%
2018/01/23	0	0.00	2	313.00	316.00	-2	1,333	-0.15%
2018/01/19	2	307.00	0	0.00	306.50	2	1,326	0.15%
2018/01/10	0	0.00	6	311.25	315.50	-6	1,349	-0.44%
2018/01/08	27	315.13	33	315.64	320.00	-6	1,305	-0.46%
2018/01/04	1	300.00	0	0.00	300.50	1	1,270	0.08%
2018/01/02	1	292.00	0	0.00	293.50	1	1,277	0.08%