群聯 (8299)-元大-和平券商分點個股進出

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
▼46
漲幅
-6.08%
成交量
4,583張
產業
上櫃半導體類股
1038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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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
2024/04/19	6	722.33	2	720.62	710.00	4	3,000	0.13%
2024/04/18	1	756.00	20	754.50	756.00	-19	2,948	-0.64%
2024/04/17	0	746.00	0	0.00	750.00	0	2,955	0.00%
2024/04/16	0	715.00	1	710.01	715.00	-1	2,909	-0.03%
2024/04/15	7	735.29	6	742.33	741.00	1	2,861	0.03%
2024/04/12	1	759.12	6.1	760.14	748.00	-5	2,846	-0.18%
2024/04/11	0	725.38	0	0.00	721.00	0	2,771	0.00%
2024/04/10	6	742.00	1.1	739.27	739.00	4.9	2,737	0.18%
2024/04/09	23	713.05	0.1	725.54	725.00	22.9	2,737	0.84%
2024/04/08	0	702.00	0	0.00	709.00	0	2,716	0.00%
2024/04/03	0	0.00	2	712.50	713.00	-2	2,708	-0.07%
2024/04/02	1	711.97	0.2	710.00	709.00	0.9	2,699	0.03%
2024/04/01	1	699.99	0	699.00	699.00	1	2,680	0.04%
2024/03/29	1	708.00	0	710.00	708.00	1	2,671	0.04%
2024/03/28	0	692.00	0	694.00	690.00	0	2,631	0.00%
2024/03/27	0	0.00	0	668.00	678.00	0	2,593	0.00%
2024/03/26	1.1	674.15	6	659.36	663.00	-4.9	2,580	-0.19%
2024/03/25	7	682.56	0.1	675.77	680.00	7	2,519	0.28%
2024/03/22	0.1	651.54	1.1	655.50	653.00	-1	2,477	-0.04%
2024/03/21	1	656.00	11	648.46	661.00	-10	2,354	-0.43%
2024/03/19	0	608.40	0	0.00	609.00	0	2,289	0.00%
2024/03/18	0	0.00	1	606.00	606.00	-1	2,310	-0.04%
2024/03/14	1	577.04	1	584.00	586.00	0	2,366	0.00%
2024/03/13	4	585.04	2	625.50	590.00	2	2,356	0.09%
2024/03/12	0.1	611.96	1	612.01	615.00	-1	2,308	-0.04%
2024/03/11	6	596.83	2	619.00	605.00	4	2,310	0.17%
2024/03/08	6	605.50	0	0.00	598.00	6	2,282	0.26%
2024/03/07	1	612.97	0	0.00	611.00	1	2,261	0.04%
2024/03/06	6	629.00	0	627.00	629.00	6	2,255	0.27%
2024/03/05	0	617.00	1	618.97	619.00	-1	2,300	-0.04%
2024/03/04	3	635.67	32	632.66	626.00	-29	2,289	-1.27%
2024/03/01	3	621.67	3	626.67	623.00	0	2,291	0.00%
2024/02/29	2	628.00	7	628.00	628.00	-5	2,280	-0.22%
2024/02/27	5	630.80	14	623.28	624.00	-9	2,262	-0.40%
2024/02/26	0	0.00	0	602.00	598.00	0	2,192	0.00%
2024/02/23	1	626.00	1	617.97	615.00	0	2,142	0.00%
2024/02/22	13	589.92	4	603.23	609.00	9	2,101	0.43%
2024/02/21	19	564.42	2	573.49	573.00	17	2,008	0.85%
2024/02/20	1	551.00	12	552.08	556.00	-11	1,971	-0.56%
2024/02/19	6	555.00	5	546.00	556.00	1	1,981	0.05%
2024/02/16	2	536.00	0	0.00	537.00	2	1,989	0.10%
2024/02/15	1	540.00	0.1	544.00	544.00	1	1,990	0.05%
2024/02/05	5	537.00	0	0.00	537.00	5	1,967	0.25%
2024/02/02	0	0.00	10	537.00	539.00	-10	1,995	-0.50%
2024/02/01	0	0.00	0	537.00	538.00	0	2,062	0.00%
2024/01/31	1	532.00	3	528.00	528.00	-2	2,201	-0.09%
2024/01/26	11.1	527.03	0	0.00	521.00	11.1	2,225	0.50%
2024/01/25	0	0.00	2	544.00	539.00	-2	2,238	-0.09%
2024/01/24	0	544.00	4	545.00	539.00	-4	2,249	-0.18%
2024/01/23	0	0.00	7	539.29	540.00	-7	2,265	-0.31%
2024/01/22	7	537.14	3	537.33	534.00	4	2,248	0.18%
2024/01/19	6	515.67	0	0.00	516.00	6	2,212	0.27%
2024/01/18	2.1	507.00	1	512.00	508.00	1.1	2,231	0.05%
2024/01/17	0	0.00	0	516.00	513.00	0	2,237	0.00%
2024/01/16	12	522.42	3	522.66	520.00	9	2,244	0.40%
2024/01/15	1	501.00	10	503.95	516.00	-9	2,234	-0.40%
2024/01/12	4	484.87	0	0.00	482.00	4	2,197	0.18%
2024/01/11	6	485.43	1.2	487.58	489.00	4.8	2,235	0.22%
2024/01/10	0	494.31	0	0.00	494.00	0	2,236	0.00%
2024/01/05	1	502.00	0	0.00	499.50	1	2,352	0.04%
2024/01/04	0	499.50	1	498.50	498.50	-1	2,365	-0.04%
2024/01/03	9	500.83	3	497.50	498.50	6	2,373	0.25%
2024/01/02	4	518.75	0	0.00	514.00	4	2,338	0.17%
2023/12/29	0	526.00	1	521.00	520.00	-1	2,348	-0.04%
2023/12/28	0	523.00	0	0.00	523.00	0	2,351	0.00%
2023/12/27	1	521.00	1	523.00	524.00	0	2,414	0.00%
2023/12/25	0	0.00	1	513.00	510.00	-1	2,454	-0.04%
2023/12/22	0	0.00	1	519.00	515.00	-1	2,488	-0.04%
2023/12/21	0	509.00	0	0.00	519.00	0	2,478	0.00%
2023/12/20	1	518.90	0	0.00	511.00	1	2,471	0.04%
2023/12/19	0	512.00	0.3	510.00	514.00	-0.3	2,477	-0.01%
2023/12/18	0	529.00	0	0.00	520.00	0	2,487	0.00%
2023/12/15	2	540.36	1	533.00	525.00	1	2,498	0.04%
2023/12/14	0	0.00	1	544.00	543.00	-1	2,487	-0.04%
2023/12/13	0	0.00	0.1	537.29	540.00	-0.1	2,498	0.00%
2023/12/12	0	532.00	4	528.71	523.00	-4	2,592	-0.16%
2023/12/11	0	0.00	1	522.00	519.00	-1	2,551	-0.04%
2023/12/08	2	511.99	0	0.00	512.00	2	2,534	0.08%
2023/12/07	0	499.50	0	496.00	500.00	0	2,535	0.00%
2023/12/06	0	0.00	2	499.02	505.00	-2	2,550	-0.08%
2023/12/01	0	488.00	1	490.04	494.00	-1	2,616	-0.04%
2023/11/30	1	494.00	4	488.12	483.50	-3	2,607	-0.12%
2023/11/29	0.1	477.43	0	0.00	477.50	0.1	2,569	0.00%
2023/11/28	0.2	477.90	1	476.48	479.50	-0.8	2,599	-0.03%
2023/11/27	0	464.83	0	0.00	459.00	0	2,718	0.00%
2023/11/24	0	0.00	1	469.50	469.00	-1	2,796	-0.04%
2023/11/23	1	473.98	1	466.01	465.00	0	2,788	0.00%
2023/11/22	1	467.00	0	0.00	470.00	1	2,783	0.04%
2023/11/21	1	471.00	0	0.00	473.50	1	2,771	0.04%
2023/11/20	0	0.00	0	479.50	478.00	0	2,762	0.00%
2023/11/17	3	482.49	0	478.50	479.00	3	2,772	0.11%
2023/11/16	0	473.00	0	0.00	472.00	0	2,761	0.00%
2023/11/15	0	480.50	1	482.50	479.50	-1	2,733	-0.04%
2023/11/14	0	0.00	0.5	490.00	485.50	-0.5	2,705	-0.02%
2023/11/13	1	488.50	1	492.50	493.00	0	2,730	0.00%
2023/11/09	0	0.00	2.2	483.11	485.50	-2.2	2,696	-0.08%
2023/11/08	4.2	467.80	3	468.83	470.00	1.2	2,634	0.04%
2023/11/07	1	490.50	1	493.50	497.00	0	2,512	0.00%
2023/11/06	1	487.98	1	489.40	488.00	0	2,497	0.00%
2023/11/03	1	482.50	1	485.00	482.50	0	2,493	0.00%
2023/11/02	1	480.50	3	481.33	480.50	-2	2,499	-0.08%
2023/11/01	1	465.51	2	471.75	466.50	-1	2,505	-0.04%
2023/10/31	2	468.25	4	469.85	465.50	-2	2,494	-0.08%
2023/10/30	1	458.00	1	460.50	458.00	0	2,466	0.00%
2023/10/27	1	458.00	1.2	455.68	458.00	-0.2	2,464	-0.01%
2023/10/26	2	457.50	1	452.50	455.00	1	2,457	0.04%
2023/10/25	3.1	468.32	1	477.91	468.00	2	2,478	0.08%
2023/10/24	1	475.00	2	478.00	475.00	-1	2,523	-0.04%
2023/10/23	2.1	474.67	2	475.25	472.50	0.1	2,513	0.00%
2023/10/20	1	484.01	1	485.00	485.00	0	2,524	0.00%
2023/10/19	7	483.79	13	486.60	490.00	-6	2,517	-0.24%
2023/10/17	9	484.44	3.1	487.58	486.50	5.9	2,495	0.24%
2023/10/16	0.1	478.50	0	478.50	480.50	0.1	2,498	0.00%
2023/10/13	0	0.00	8	474.45	478.50	-8	2,496	-0.32%
2023/10/11	0	468.50	11	472.32	467.00	-11	2,456	-0.45%
2023/10/06	0	0.00	0	463.50	463.00	0	2,440	0.00%
2023/10/05	2	465.25	0	0.00	466.00	2	2,429	0.08%
2023/10/04	3	466.01	4	470.88	467.00	-1	2,420	-0.04%
2023/10/03	12	475.17	11	480.35	471.00	1	2,420	0.04%
2023/10/02	6	466.00	0	0.00	466.50	6	2,406	0.25%
2023/09/28	1	462.99	1	461.50	456.00	0	2,397	0.00%
2023/09/27	0	0.00	4	464.00	466.50	-4	2,358	-0.17%
2023/09/26	0	458.50	0	456.00	454.50	0	2,338	0.00%
2023/09/22	5	455.00	0	0.00	457.50	5	2,345	0.21%
2023/09/21	0	448.00	0	0.00	454.50	0	2,363	0.00%
2023/09/19	2	460.75	2	465.51	467.00	0	2,350	0.00%
2023/09/18	2	469.50	0	0.00	468.50	2	2,336	0.09%
2023/09/15	8	474.25	4	474.25	473.50	4	2,311	0.17%
2023/09/14	0	0.00	0.1	443.00	446.00	-0.1	2,169	0.00%
2023/09/12	1	444.00	1	435.00	441.00	0	2,149	0.00%
2023/09/11	0	442.00	0	442.50	441.50	0	2,138	0.00%
2023/09/07	2	439.00	3	438.50	438.50	-1	2,134	-0.05%
2023/09/06	0	426.50	0	0.00	426.00	0	2,089	0.00%
2023/09/05	0	424.50	0	426.00	427.50	0	2,079	0.00%
2023/09/04	0	425.00	0	0.00	427.50	0	2,076	0.00%
2023/09/01	0.1	421.62	1	427.91	422.00	-1	2,091	-0.05%
2023/08/31	2	423.50	5	426.69	423.50	-3	2,048	-0.15%
2023/08/30	5	402.70	7.1	404.40	408.00	-2.1	1,904	-0.11%
2023/08/28	0	382.00	0	0.00	381.00	0	1,842	0.00%
2023/08/25	0	385.00	0	0.00	385.50	0	1,910	0.00%
2023/08/24	0	388.00	0	0.00	391.00	0	1,932	0.00%
2023/08/23	0	0.00	1	384.50	383.00	-1	1,973	-0.05%
2023/08/18	0	378.50	0	0.00	376.50	0	1,978	0.00%
2023/08/16	0	0.00	2	362.00	363.00	-2	1,926	-0.10%
2023/08/15	1	361.00	0	0.00	362.00	1	1,925	0.05%
2023/08/14	0	0.00	1	358.50	358.00	-1	1,945	-0.05%
2023/08/10	1	370.00	1	370.00	371.00	0	1,967	0.00%
2023/08/07	2	387.26	0	0.00	386.50	2	1,946	0.10%
2023/08/04	3	398.17	0	0.00	401.00	3	1,910	0.16%
2023/08/02	2	398.51	0	0.00	396.50	2	1,908	0.11%
2023/07/31	1	413.50	1	407.51	409.00	0	1,928	0.00%
2023/07/28	1	419.50	2	422.75	421.50	-1	1,918	-0.05%
2023/07/27	1	399.00	4	402.50	412.50	-3	1,870	-0.16%
2023/07/26	1	385.00	1	384.50	384.50	0	1,809	0.00%
2023/07/25	1	390.50	0	0.00	388.50	1	1,810	0.06%
2023/07/24	0	394.25	0	0.00	396.50	0	1,799	0.00%
2023/07/21	3	396.17	0	0.00	398.50	3	1,797	0.17%
2023/07/20	1	409.50	1	414.50	410.50	0	1,772	0.00%
2023/07/19	1	411.50	0	0.00	407.00	1	1,758	0.06%
2023/07/18	0	0.00	2	408.96	410.00	-2	1,721	-0.12%
2023/07/17	2	405.75	1	398.50	398.50	1	1,702	0.06%
2023/07/14	0	0.00	1	406.51	407.00	-1	1,697	-0.06%
2023/07/13	1	395.50	1	401.00	398.00	0	1,692	0.00%
2023/07/12	0.2	393.91	0	0.00	394.50	0.2	1,684	0.01%
2023/07/10	1	384.50	0	0.00	386.00	1	1,711	0.06%
2023/07/07	4	392.11	4	386.63	389.00	0	1,766	0.00%
2023/07/06	0	0.00	1	409.50	409.00	-1	1,752	-0.06%
2023/07/04	1	411.00	4	409.50	408.50	-3	1,840	-0.16%
2023/07/03	0	0.00	1	417.00	417.50	-1	1,872	-0.05%
2023/06/30	4	412.50	2	413.75	411.50	2	1,969	0.10%
2023/06/26	0	0.00	1	408.75	410.00	-1	1,992	-0.05%
2023/06/21	0	0.00	0	415.00	412.00	0	2,046	0.00%
2023/06/20	0	0.00	1	419.00	416.00	-1	2,040	-0.05%
2023/06/19	1	427.00	0	0.00	422.00	1	2,044	0.05%
2023/06/16	1	428.50	0	429.00	429.00	1	2,039	0.05%
2023/06/15	0	428.50	0	0.00	427.50	0	2,030	0.00%
2023/06/14	0	422.50	0	0.00	420.00	0	2,020	0.00%
2023/06/13	1	444.00	1	428.00	428.00	0	2,051	0.00%
2023/06/12	0	0.00	1	430.00	430.00	-1	1,991	-0.05%
2023/06/07	0	0.00	5	420.70	423.00	-5	1,989	-0.25%
2023/06/06	0	407.00	0	0.00	406.50	0	1,949	0.00%
2023/06/05	0	0.00	3	410.50	410.00	-3	1,956	-0.15%
2023/06/02	2	414.00	1	412.00	410.50	1	1,953	0.05%
2023/06/01	0	0.00	0	420.00	419.00	0	1,941	0.00%
2023/05/31	1	431.99	1	427.56	427.50	0	1,927	0.00%
2023/05/30	0	0.00	1	419.50	416.00	-1	1,878	-0.05%
2023/05/29	9	415.39	8	415.88	415.50	1	1,865	0.05%
2023/05/26	0	0.00	1	395.50	398.00	-1	1,829	-0.05%
2023/05/25	0	0.00	1	391.00	391.50	-1	1,823	-0.05%
2023/05/24	0	0.00	1	395.00	395.00	-1	1,836	-0.05%
2023/05/23	0	0.00	1	392.50	392.00	-1	1,840	-0.05%
2023/05/19	0	0.00	0	391.00	388.50	0	1,845	0.00%
2023/05/18	2	392.26	1	389.07	389.00	1	1,838	0.05%
2023/05/17	6	387.01	0	390.00	389.50	6	1,813	0.33%
2023/05/16	1	375.00	0	0.00	373.50	1	1,798	0.06%
2023/05/10	0	385.50	0	0.00	381.00	0	1,814	0.00%
2023/05/09	0	392.00	0	0.00	390.50	0	1,824	0.00%
2023/05/08	1	394.50	1	395.00	395.00	0	1,824	0.00%
2023/05/04	0	0.00	0	384.00	382.00	0	1,794	0.00%
2023/05/03	0	388.50	0	0.00	388.00	0	1,795	0.00%
2023/04/28	0	0.00	11	394.55	389.00	-11	1,824	-0.60%
2023/04/27	0	0.00	2	390.25	389.50	-2	1,810	-0.11%
2023/04/26	10	375.95	1.1	380.88	376.50	9	1,788	0.50%
2023/04/25	4	376.00	0	0.00	375.00	4	1,788	0.22%
2023/04/24	0	382.50	0	0.00	385.00	0	1,782	0.00%
2023/04/21	1	387.58	0	0.00	386.50	1	1,810	0.06%
2023/04/20	0	394.00	0	0.00	394.00	0	1,809	0.00%
2023/04/19	0	400.00	0	0.00	393.50	0	1,826	0.00%
2023/04/18	0	0.00	0.1	399.67	400.00	-0.1	1,887	0.00%
2023/04/17	1	408.53	2	410.00	410.00	-1	1,897	-0.05%
2023/04/14	1	413.50	0	0.00	411.00	1	1,890	0.05%
2023/04/13	0	413.00	1	409.54	409.50	-1	1,894	-0.05%
2023/04/12	1	417.50	4.1	422.13	424.00	-3.1	1,860	-0.17%
2023/04/11	0	0.00	2	409.00	409.00	-2	1,791	-0.11%
2023/04/10	2.1	408.07	0	0.00	400.50	2.1	1,753	0.12%
2023/04/07	1	398.08	2	407.98	408.00	-1	1,723	-0.06%
2023/04/06	3	393.83	2	399.24	398.00	1	1,659	0.06%
2023/03/31	3	394.34	6	395.43	392.00	-3	1,613	-0.19%
2023/03/30	1	376.40	6.1	383.18	381.50	-5	1,510	-0.33%
2023/03/29	0	363.50	0	0.00	362.50	0	1,435	0.00%
2023/03/28	0	0.00	1	363.14	368.50	-1	1,441	-0.07%
2023/03/27	1	375.00	0	375.59	370.00	1	1,446	0.07%
2023/03/24	0	0.00	2.1	375.48	378.00	-2.1	1,434	-0.14%
2023/03/23	0	0.00	0	364.50	365.00	0	1,383	0.00%
2023/03/22	0	0.00	1	359.50	360.50	-1	1,383	-0.07%
2023/03/21	0	354.00	0	0.00	352.00	0	1,397	0.00%
2023/03/16	0	354.50	5	355.50	356.50	-5	1,429	-0.35%
2023/03/15	0	0.00	0.1	346.00	343.00	-0.1	1,408	-0.01%
2023/03/10	0	355.00	0	0.00	351.00	0	1,424	0.00%
2023/03/06	1	366.51	1	369.00	368.00	0	1,415	0.00%
2023/03/03	0	362.67	0	0.00	362.50	0	1,411	0.00%
2023/03/02	0	366.50	0	368.50	365.50	0	1,422	0.00%
2023/03/01	1	354.00	0	0.00	354.50	1	1,402	0.07%
2023/02/22	5	354.61	0	0.00	355.50	5	1,479	0.34%
2023/02/21	0	369.00	0	0.00	370.00	0	1,502	0.00%
2023/02/20	0	368.00	0	0.00	367.00	0	1,551	0.00%
2023/02/14	0.1	364.50	1	358.22	365.00	-0.9	1,636	-0.06%
2023/02/13	0	349.50	0	347.50	351.50	0	1,652	0.00%
2023/02/10	1	355.93	0	0.00	352.00	1	1,684	0.06%
2023/02/08	2	371.00	1.1	372.74	370.50	1	1,697	0.06%
2023/02/07	1	355.00	1	359.00	359.00	0	1,692	0.00%
2023/02/06	1	361.50	2	364.25	364.00	-1	1,686	-0.06%
2023/02/03	0	0.00	0	369.00	368.00	0	1,678	0.00%
2023/02/02	0	371.00	0	0.00	369.00	0	1,682	0.00%
2023/02/01	1	365.55	1	370.00	368.00	0	1,691	0.00%
2023/01/31	1	371.46	1	365.00	371.00	0	1,698	0.00%
2023/01/30	0	0.00	3.1	368.19	365.00	-3.1	1,680	-0.18%
2023/01/17	0	357.50	0	0.00	356.50	0	1,687	0.00%
2023/01/16	0	354.00	0	0.00	354.50	0	1,694	0.00%
2023/01/12	0	357.50	0	0.00	355.00	0	1,700	0.00%
2023/01/11	1	361.02	4	362.37	362.50	-3	1,712	-0.17%
2023/01/10	0	350.50	2	352.50	354.00	-2	1,700	-0.12%
2023/01/09	2	351.75	4.2	349.93	349.00	-2.2	1,706	-0.13%
2023/01/06	0	0.00	5.3	345.99	351.00	-5.3	1,732	-0.31%
2023/01/05	2	335.00	0.1	335.63	335.50	1.9	1,724	0.11%
2023/01/04	3	327.00	3.1	324.67	327.00	-0.1	1,797	0.00%
2023/01/03	2	325.00	2	319.25	325.00	0	1,823	0.00%
2022/12/30	0	317.50	1	318.00	315.00	-1	1,822	-0.05%
2022/12/28	0	0.00	1	310.50	310.50	-1	1,851	-0.05%
2022/12/27	0	0.00	0.1	312.00	315.50	-0.1	1,863	0.00%
2022/12/26	0	0.00	0	306.50	305.50	0	1,885	0.00%
2022/12/23	2	303.50	0	0.00	305.00	2	1,906	0.11%
2022/12/20	0	0.00	0.1	310.50	307.50	-0.1	1,916	-0.01%
2022/12/19	1	306.00	0	313.50	313.50	1	1,914	0.05%
2022/12/13	0	314.50	0	0.00	311.00	0	1,921	0.00%
2022/12/12	0	0.00	1	320.00	319.00	-1	1,898	-0.05%
2022/12/09	2	311.75	1	314.00	313.00	1	1,874	0.05%
2022/12/08	0.1	308.50	0	0.00	307.50	0.1	1,866	0.01%
2022/12/07	0.1	306.60	0	0.00	303.00	0.1	1,862	0.01%
2022/12/06	1	312.02	0	0.00	307.00	1	1,833	0.06%
2022/12/05	5	336.00	0	0.00	335.00	5	1,766	0.28%
2022/12/02	0	0.00	0	336.50	335.00	0	1,765	0.00%
2022/12/01	0	337.00	0	0.00	337.00	0	1,767	0.00%
2022/11/30	0	329.00	0	0.00	326.50	0	1,752	0.00%
2022/11/29	0	0.00	2	323.50	326.50	-2	1,763	-0.11%
2022/11/28	0	0.00	1	329.00	329.50	-1	1,768	-0.06%
2022/11/24	0	0.00	2	336.75	337.00	-2	1,777	-0.11%
2022/11/22	0	326.75	0	331.00	333.50	0	1,770	0.00%
2022/11/21	0.1	335.76	0	0.00	329.50	0.1	1,773	0.01%
2022/11/18	2	352.44	1	347.97	339.00	1	1,749	0.06%
2022/11/17	3.1	336.10	4	336.88	336.50	-0.9	1,672	-0.05%
2022/11/16	1	324.00	0	324.00	338.50	1	1,640	0.06%
2022/11/15	0	329.50	0	0.00	325.50	0	1,590	0.00%
2022/11/14	1	321.50	0.1	321.00	321.00	0.9	1,571	0.06%
2022/11/11	0	0.00	0	324.50	325.50	0	1,558	0.00%
2022/11/09	0	0.00	0.1	312.19	316.50	-0.1	1,532	-0.01%
2022/11/07	1.2	294.63	1	285.50	296.00	0.2	1,487	0.01%
2022/11/04	0	287.35	1	285.00	285.50	-1	1,479	-0.07%
2022/11/03	1	294.00	1	294.00	294.00	0	1,454	0.00%
2022/10/28	1	295.00	1	293.00	292.00	0	1,438	0.00%
2022/10/27	1	298.94	1	288.50	299.00	0	1,437	0.00%
2022/10/26	2	285.50	2	287.00	285.50	0	1,439	0.00%
2022/10/25	1	285.00	1	293.50	285.00	0	1,483	0.00%
2022/10/20	0	293.50	0	0.00	293.50	0	1,471	0.00%
2022/10/18	0	306.00	0	0.00	307.50	0	1,461	0.00%
2022/10/17	0.1	302.50	0	0.00	304.50	0.1	1,454	0.01%
2022/10/13	0.1	301.13	0	0.00	298.00	0.1	1,443	0.01%
2022/10/12	0.1	304.00	2	308.00	311.00	-2	1,406	-0.14%
2022/10/11	0	289.00	0	0.00	289.50	0	1,354	0.00%
2022/10/06	0	0.00	0	290.00	288.50	0	1,351	0.00%
2022/10/05	2	289.25	1	291.50	288.00	1	1,371	0.07%
2022/10/03	0	283.50	1	281.00	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	2	264.50	265.50	-2	1,352	-0.15%
2022/09/29	1	255.50	0	0.00	253.50	1	1,361	0.07%
2022/09/27	2	254.75	0	0.00	259.00	2	1,395	0.14%
2022/09/23	1	268.50	0	0.00	268.00	1	1,433	0.07%
2022/09/22	1	266.01	0	0.00	270.00	1	1,465	0.07%
2022/09/21	1.1	276.11	0	0.00	275.50	1.1	1,461	0.08%
2022/09/19	1	293.99	0	0.00	290.00	1	1,491	0.07%
2022/09/14	0	297.50	0	0.00	298.00	0	1,585	0.00%
2022/09/13	0	0.00	0	303.50	301.50	0	1,596	0.00%
2022/09/07	0	289.50	0	290.50	293.50	0	1,699	0.00%
2022/09/05	1	292.00	0	0.00	293.00	1	1,758	0.06%
2022/09/02	0	302.50	0	0.00	302.00	0	1,762	0.00%
2022/08/31	0	0.00	0	310.50	312.50	0	1,753	0.00%
2022/08/29	1	307.00	0	307.50	307.50	1	1,764	0.06%
2022/08/26	1	322.00	0	317.00	317.00	1	1,759	0.06%
2022/08/25	0	310.00	0	0.00	311.00	0	1,756	0.00%
2022/08/23	0	0.00	1	304.00	304.50	-1	1,794	-0.06%
2022/08/18	0.1	306.50	0	0.00	309.50	0.1	1,877	0.01%
2022/08/16	3	308.50	6	310.75	307.50	-3	1,898	-0.16%
2022/08/15	0	0.00	0	309.00	312.00	0	1,878	0.00%
2022/08/12	0	0.00	1	308.00	309.00	-1	1,864	-0.05%
2022/08/10	0.1	291.00	0	0.00	292.00	0.1	1,872	0.01%
2022/08/09	0	292.00	0	0.00	294.00	0	1,895	0.00%
2022/08/05	0	0.00	0.6	293.00	294.00	-0.6	1,922	-0.03%
2022/08/04	0	0.00	1.1	285.66	287.00	-1.1	1,941	-0.06%
2022/08/03	2	284.00	0	0.00	283.00	2	1,953	0.10%
2022/08/02	0	284.00	0.3	288.50	284.00	-0.3	1,961	-0.02%
2022/08/01	1	285.00	0	0.00	286.00	1	1,978	0.05%
2022/07/29	1	292.50	1	295.50	293.00	0	1,940	0.00%
2022/07/28	1	293.45	0	0.00	290.00	1	1,965	0.05%
2022/07/27	0	0.00	0	295.00	293.50	0	1,961	0.00%
2022/07/26	1	292.50	1	292.00	290.00	0	1,965	0.00%
2022/07/25	0	0.00	0.2	300.00	298.50	-0.2	1,954	-0.01%
2022/07/19	0	0.00	0	299.00	300.50	0	2,026	0.00%
2022/07/15	0.5	285.85	3	289.67	286.50	-2.5	1,996	-0.12%
2022/07/14	0	274.00	0	0.00	279.50	0	1,999	0.00%
2022/07/13	1	272.02	1	272.50	274.00	0	1,987	0.00%
2022/07/12	1	264.00	0	0.00	267.00	1	1,977	0.05%
2022/07/11	0.5	268.34	0	0.00	269.00	0.5	1,988	0.02%
2022/07/08	0	0.00	0.3	275.00	272.50	-0.3	2,014	-0.02%
2022/07/07	0	258.50	3	260.00	263.00	-3	1,991	-0.15%
2022/07/06	4	254.13	1	255.00	251.00	3	1,996	0.15%
2022/07/01	2	258.02	1.2	261.89	256.00	0.9	2,070	0.04%
2022/06/30	1	268.01	1	269.50	271.00	0	2,044	0.00%
2022/06/29	1	273.50	1	282.00	281.50	0	2,027	0.00%
2022/06/28	5	284.50	2	280.00	279.50	3	2,074	0.14%
2022/06/27	0	0.00	6	300.92	301.00	-6	2,115	-0.28%
2022/06/24	3	297.18	3	301.17	294.00	0	2,109	0.00%
2022/06/23	3	300.98	2	303.00	297.00	1	2,097	0.05%
2022/06/22	10.1	305.63	10	302.60	299.50	0.1	2,079	0.00%
2022/06/21	1	319.98	2	320.00	321.00	-1	2,045	-0.05%
2022/06/20	6	321.08	7	323.50	316.00	-1	2,050	-0.05%
2022/06/17	5.1	331.09	0	0.00	328.00	5.1	2,031	0.25%
2022/06/16	2	349.74	0	0.00	345.50	2	1,994	0.10%
2022/06/15	1.3	357.77	0	0.00	351.50	1.3	1,967	0.07%
2022/06/14	2	359.00	0	0.00	363.50	2	1,977	0.10%
2022/06/13	1	369.04	0	0.00	369.50	1	1,971	0.05%
2022/06/10	1	381.50	0	0.00	381.50	1	2,008	0.05%
2022/06/08	1	388.50	0	0.00	389.50	1	2,040	0.05%
2022/06/07	0.1	385.39	0	0.00	383.50	0.1	2,063	0.00%
2022/06/06	2	390.25	0	0.00	390.50	2	2,072	0.10%
2022/05/31	0	391.00	0	0.00	395.50	0	2,215	0.00%
2022/05/27	0	0.00	1	377.00	377.00	-1	2,247	-0.04%
2022/05/26	2.1	370.09	1	373.50	368.00	1.1	2,256	0.05%
2022/05/24	1	380.00	0	0.00	379.00	1	2,332	0.04%
2022/05/20	1	394.00	0	0.00	391.00	1	2,449	0.04%
2022/05/19	1	393.00	0	0.00	393.50	1	2,522	0.04%
2022/05/17	0	0.00	4	386.38	387.50	-4	2,701	-0.15%
2022/05/16	1	378.00	1	381.00	375.50	0	2,822	0.00%
2022/05/13	0	0.00	1	381.00	378.50	-1	2,857	-0.04%
2022/05/12	0	0.00	1	377.50	370.00	-1	2,919	-0.03%
2022/05/11	1	376.00	0	0.00	375.50	1	3,044	0.03%
2022/05/10	4	371.88	5	382.60	383.00	-1	3,197	-0.03%
2022/05/09	9.1	381.45	3	383.17	378.50	6.1	3,233	0.19%
2022/05/06	1	395.00	0	0.00	398.50	1	3,218	0.03%
2022/05/05	1	402.02	5	406.10	406.00	-4	3,227	-0.12%
2022/05/04	1	392.00	0	0.00	389.50	1	3,209	0.03%
2022/04/27	5	376.98	7	380.93	385.50	-2	3,252	-0.06%
2022/04/26	1	389.50	0	0.00	393.00	1	3,209	0.03%
2022/04/25	7.2	387.33	2.1	386.31	385.50	5.1	3,214	0.16%
2022/04/22	1	400.00	1	401.50	402.50	0	3,190	0.00%
2022/04/21	1	416.00	1	419.00	410.00	0	3,207	0.00%
2022/04/20	1	413.08	0	0.00	414.50	1	3,212	0.03%
2022/04/19	1	417.00	1	420.00	415.00	0	3,214	0.00%
2022/04/18	1	414.50	0	0.00	414.50	1	3,251	0.03%
2022/04/15	0.1	420.06	0	0.00	418.00	0.1	3,300	0.00%
2022/04/14	2.1	422.63	2	424.25	424.00	0.1	3,346	0.00%
2022/04/12	1	424.08	2	428.00	426.50	-1	3,440	-0.03%
2022/04/11	3.1	430.63	1	428.00	420.50	2.1	3,511	0.06%
2022/04/08	1.1	448.61	1	446.00	444.50	0.1	3,541	0.00%
2022/04/07	2	463.05	0	0.00	455.50	2	3,592	0.06%
2022/04/01	1	462.00	1	470.00	478.00	0	3,653	0.00%
2022/03/31	4	480.50	0	0.00	475.50	4	3,726	0.11%
2022/03/30	2	490.01	5	490.20	495.00	-3	3,698	-0.08%
2022/03/29	1	475.00	2	479.50	480.00	-1	3,699	-0.03%
2022/03/28	2	464.49	0	0.00	467.50	2	3,860	0.05%
2022/03/24	2	477.50	0.2	480.50	479.00	1.8	3,921	0.05%
2022/03/23	1	490.00	2	486.75	485.50	-1	3,944	-0.03%
2022/03/22	0	0.00	0.1	481.33	474.50	-0.1	3,957	0.00%
2022/03/21	0	483.00	0	0.00	480.50	0	4,065	0.00%
2022/03/18	0	0.00	1	486.00	485.50	-1	4,110	-0.02%
2022/03/17	1	483.00	2	477.00	486.00	-1	4,236	-0.02%
2022/03/16	2.1	463.26	0	0.00	455.50	2.1	4,239	0.05%
2022/03/15	1.2	473.24	0	0.00	464.00	1.2	4,305	0.03%
2022/03/14	0	487.00	0	0.00	487.00	0	4,369	0.00%
2022/03/11	2.5	487.24	2.1	484.71	484.00	0.5	4,399	0.01%
2022/03/10	1	497.00	1.1	497.00	497.00	-0.1	4,454	0.00%
2022/03/09	1	477.08	1	480.00	478.00	0	4,662	0.00%
2022/03/08	1.3	473.08	1.1	477.91	472.00	0.2	4,874	0.00%
2022/03/07	4.3	491.17	1	491.00	487.50	3.3	4,858	0.07%
2022/03/04	2	519.50	1	516.00	513.00	1	5,067	0.02%
2022/03/03	2.1	520.63	1	525.00	528.00	1.1	5,067	0.02%
2022/03/02	0	0.00	1	520.00	520.00	-1	5,067	-0.02%
2022/03/01	0	511.00	0	0.00	517.00	0	5,083	0.00%
2022/02/25	0	0.00	1	510.00	510.00	-1	5,095	-0.02%
2022/02/24	10	504.20	27	496.46	494.50	-17	5,073	-0.34%
2022/02/23	0	0.00	2	523.50	528.00	-2	5,045	-0.04%
2022/02/22	3	514.67	2	514.50	513.00	1	5,045	0.02%
2022/02/21	1	528.00	7	531.00	526.00	-6	5,000	-0.12%
2022/02/18	3.1	534.61	4	534.00	537.00	-1	4,946	-0.02%
2022/02/17	1	516.00	5	518.40	519.00	-4	4,865	-0.08%
2022/02/16	2	514.00	7.3	515.54	516.00	-5.3	4,770	-0.11%
2022/02/15	4	496.50	2	499.00	496.00	2	4,657	0.04%
2022/02/14	0	0.00	3	485.00	489.00	-3	4,622	-0.06%
2022/02/11	0	0.00	116	495.89	490.00	-116	4,611	-2.52%	大賣/鉅額交易
2022/02/10	118.1	494.72	4.1	493.01	496.00	113.9	4,517	2.52%	大買/鉅額交易
2022/02/09	2	469.50	2	474.50	478.00	0	4,408	0.00%
2022/02/08	1	456.50	1	458.00	456.50	0	4,392	0.00%
2022/02/07	0.2	450.50	0	0.00	447.50	0.2	4,380	0.00%
2022/01/26	0	451.50	0	0.00	448.50	0	4,381	0.00%
2022/01/25	0	0.00	1	455.50	451.00	-1	4,382	-0.02%
2022/01/24	0.1	446.00	0	0.00	452.00	0.1	4,380	0.00%
2022/01/21	0.1	453.55	5	454.50	452.00	-4.9	4,357	-0.11%
2022/01/20	0.2	454.75	1	460.50	461.50	-0.8	4,343	-0.02%
2022/01/19	0.1	459.50	1	462.00	456.50	-0.9	4,330	-0.02%
2022/01/18	1	465.00	0	0.00	461.50	1	4,309	0.02%
2022/01/17	7	459.21	1	463.00	463.00	6	4,286	0.14%
2022/01/14	3.2	443.06	0	0.00	450.00	3.2	4,268	0.07%
2022/01/13	0.2	453.00	0	0.00	452.00	0.2	4,265	0.00%
2022/01/12	0	0.00	3	449.17	452.50	-3	4,259	-0.07%
2022/01/11	2.2	447.87	0.1	456.50	447.00	2.2	4,253	0.05%
2022/01/10	2	456.50	1	450.00	459.00	1	4,231	0.02%
2022/01/07	3.2	461.78	0.1	463.50	455.50	3.1	4,194	0.07%
2022/01/06	1.2	473.00	0.2	468.50	467.00	1	4,144	0.02%
2022/01/05	1.1	481.18	0.2	480.00	476.00	1	4,112	0.02%
2022/01/04	3.2	486.83	3	485.00	488.50	0.2	4,057	0.00%
2022/01/03	3	500.33	3	494.00	493.00	0	3,973	0.00%
2021/12/30	5.1	519.53	5	517.20	512.00	0.1	3,884	0.00%
2021/12/29	4.1	501.72	2	505.50	514.00	2.1	3,814	0.05%
2021/12/27	3	499.83	5	500.20	499.50	-2	3,759	-0.05%
2021/12/24	1.1	489.81	4	488.13	487.50	-3	3,695	-0.08%
2021/12/22	3	482.50	6.1	486.15	487.00	-3.1	3,655	-0.08%
2021/12/21	1.1	464.99	1	467.00	464.50	0.1	3,484	0.00%
2021/12/20	0	0.00	0.1	468.83	466.00	-0.1	3,441	0.00%
2021/12/17	0	0.00	152	464.27	464.00	-152	3,413	-4.45%	大賣/鉅額交易
2021/12/16	152	472.05	0	0.00	471.00	152	3,389	4.48%	大買/鉅額交易
2021/12/15	2	464.00	1	468.00	471.00	1	3,371	0.03%
2021/12/14	1	479.50	0.1	480.50	477.50	0.9	3,275	0.03%
2021/12/13	0	0.00	2	489.50	488.50	-2	3,247	-0.06%
2021/12/10	0	0.00	3	479.33	475.50	-3	3,139	-0.10%
2021/12/08	1	493.00	1	475.00	475.00	0	3,000	0.00%
2021/12/07	0.3	475.50	1.2	479.42	476.50	-0.9	2,887	-0.03%
2021/12/06	3	477.67	2.3	474.76	474.50	0.7	2,849	0.03%
2021/12/03	1.1	477.98	0.1	461.59	478.00	1	2,781	0.04%
2021/12/02	0	0.00	35.2	456.34	458.50	-35.2	2,560	-1.37%
2021/11/30	7	413.79	0	0.00	412.00	7	2,301	0.30%
2021/11/29	1	417.00	0	0.00	417.50	1	2,033	0.05%
2021/11/26	1.2	428.17	3	429.67	425.00	-1.8	2,008	-0.09%
2021/11/24	2	414.00	0	0.00	414.00	2	1,952	0.10%
2021/11/23	2	425.04	0.2	427.00	425.50	1.8	1,945	0.09%
2021/11/22	8.1	427.76	6	419.50	427.50	2.1	1,933	0.11%
2021/11/19	1.1	411.00	1	413.00	414.50	0.1	1,870	0.01%
2021/11/18	1	410.50	0	0.00	409.00	1	1,848	0.05%
2021/11/17	0	0.00	0	400.50	399.50	0	1,812	0.00%
2021/11/16	7	395.50	0	395.00	393.00	7	1,812	0.39%
2021/11/15	1	401.00	0	0.00	400.50	1	1,818	0.05%
2021/11/12	4	394.63	2	392.50	392.50	2	1,843	0.11%
2021/11/11	0	397.00	0	0.00	396.00	0	1,831	0.00%
2021/11/10	1	387.00	3.2	391.28	395.50	-2.2	1,871	-0.12%
2021/11/09	2	383.00	0	0.00	386.00	2	1,849	0.11%
2021/11/08	6.2	378.70	0	0.00	378.00	6.2	1,816	0.34%
2021/11/05	3.1	377.82	0	0.00	377.50	3.1	1,787	0.17%
2021/11/04	0.1	386.00	0	0.00	386.00	0.1	1,791	0.01%
2021/11/03	0	0.00	1	390.00	391.50	-1	1,886	-0.05%
2021/11/01	3	380.67	0	0.00	386.50	3	2,050	0.15%
2021/10/29	6	391.00	0	392.00	390.50	6	2,050	0.29%
2021/10/28	0	0.00	0.1	388.50	388.00	-0.1	2,092	0.00%
2021/10/26	1.1	384.14	0	0.00	383.50	1.1	2,159	0.05%
2021/10/21	0	0.00	0.1	380.07	379.50	-0.1	2,220	-0.01%
2021/10/19	0	365.00	1	356.00	364.50	-1	2,181	-0.04%
2021/10/18	0	353.00	1	351.50	354.50	-1	2,183	-0.05%
2021/10/14	1	353.00	2	350.00	352.50	-1	2,171	-0.05%
2021/10/13	0	354.25	0.1	354.00	350.50	0	2,154	0.00%
2021/10/12	0.1	366.00	0	0.00	366.00	0.1	2,126	0.00%
2021/10/08	1	377.05	0	0.00	376.50	1	2,113	0.05%
2021/10/07	0	378.00	0	0.00	376.00	0	2,105	0.00%
2021/10/06	0	374.50	0	0.00	370.00	0	2,129	0.00%
2021/10/05	1.1	383.27	1.2	372.30	380.00	-0.1	2,153	0.00%
2021/10/04	1.1	380.86	0.1	382.00	378.00	1	2,179	0.04%
2021/10/01	0	0.00	1	378.50	378.50	-1	2,169	-0.05%
2021/09/29	0.1	372.14	1	371.00	370.50	-0.9	2,176	-0.04%
2021/09/28	2	386.01	0	0.00	385.50	2	2,207	0.09%
2021/09/27	1	394.00	0	0.00	392.00	1	2,215	0.05%
2021/09/24	0	398.25	0	0.00	394.00	0	2,229	0.00%
2021/09/23	0	397.00	0	0.00	395.50	0	2,232	0.00%
2021/09/22	0	0.00	1	394.00	393.00	-1	2,241	-0.04%
2021/09/17	0	0.00	0	405.00	401.00	0	2,247	0.00%
2021/09/15	2.1	400.80	2	407.25	400.00	0.1	2,228	0.00%
2021/09/14	3	414.67	0	0.00	412.50	3	2,218	0.14%
2021/09/13	1	416.00	0	0.00	416.00	1	2,264	0.04%
2021/09/09	0	416.50	0	0.00	415.50	0	2,319	0.00%
2021/09/06	0.1	417.70	2	426.00	415.00	-1.9	2,363	-0.08%
2021/09/02	1	425.50	0	0.00	424.00	1	2,386	0.04%
2021/09/01	0	0.00	1	436.50	436.50	-1	2,392	-0.04%
2021/08/31	1	422.00	0	0.00	427.00	1	2,398	0.04%
2021/08/30	1.2	419.83	1	419.00	421.50	0.2	2,415	0.01%
2021/08/27	3	412.50	0	417.30	417.50	3	2,421	0.12%
2021/08/26	3	423.99	0	433.50	419.00	3	2,427	0.12%
2021/08/25	0	0.00	0	431.00	432.00	0	2,471	0.00%
2021/08/24	0	424.00	0	0.00	422.50	0	2,510	0.00%
2021/08/23	0	0.00	2	423.01	423.00	-2	2,552	-0.08%
2021/08/20	0	0.00	2	414.50	415.50	-2	2,608	-0.08%
2021/08/19	3	427.67	0	0.00	418.50	3	2,637	0.11%
2021/08/18	1	439.50	2	438.00	443.00	-1	2,639	-0.04%
2021/08/17	1	416.00	0	0.00	417.00	1	2,662	0.04%
2021/08/16	1	425.48	0	0.00	419.50	1	2,666	0.04%
2021/08/13	2	435.53	0	0.00	434.00	2	2,654	0.08%
2021/08/12	0	460.35	1	459.00	455.50	-1	2,663	-0.04%
2021/08/11	2	460.52	0	0.00	460.00	2	2,705	0.08%
2021/08/10	1	470.56	1	473.50	470.00	0	2,720	0.00%
2021/08/09	5	506.39	2	501.51	496.50	3	2,764	0.11%
2021/08/06	3	533.99	2	526.00	525.00	1	2,712	0.04%
2021/08/05	2	526.00	4	528.51	535.00	-2	2,729	-0.07%
2021/08/04	0	499.50	1	499.50	503.00	-1	2,734	-0.04%
2021/08/03	0.1	499.97	0	499.50	500.00	0.1	2,809	0.00%
2021/08/02	2	490.00	2.4	490.29	497.00	-0.4	2,804	-0.01%
2021/07/30	0	0.00	1	481.00	476.00	-1	2,773	-0.04%
2021/07/29	1	474.50	0	0.00	477.00	1	2,822	0.04%
2021/07/28	1	471.00	1	471.00	472.00	0	2,885	0.00%
2021/07/27	2	485.99	0	0.00	482.00	2	2,954	0.07%
2021/07/26	0	0.00	1	475.00	476.00	-1	2,984	-0.03%
2021/07/23	0	0.00	1	476.50	474.00	-1	3,060	-0.03%
2021/07/22	1	472.00	0	0.00	473.50	1	3,131	0.03%
2021/07/21	4	472.13	0	0.00	471.00	4	3,234	0.12%
2021/07/20	2	481.25	2	478.50	475.50	0	3,385	0.00%
2021/07/19	3	487.00	0	0.00	487.00	3	3,548	0.08%
2021/07/16	2	484.50	1.2	483.75	485.00	0.8	3,652	0.02%
2021/07/15	2	481.25	0	0.00	482.00	2	3,796	0.05%
2021/07/14	0.3	477.50	0	0.00	476.00	0.3	3,811	0.01%
2021/07/13	0.4	481.38	3	483.33	476.50	-2.6	3,829	-0.07%
2021/07/12	4	477.25	1	476.00	475.00	3	3,846	0.08%
2021/07/09	1	482.00	0.2	485.00	482.00	0.8	3,848	0.02%
2021/07/08	2	500.50	1	497.03	497.00	1	3,872	0.03%
2021/07/07	2.1	498.29	1	501.00	501.00	1.1	3,880	0.03%
2021/07/06	4	499.75	2	496.52	497.00	2	3,884	0.05%
2021/07/05	5	504.40	4	498.00	505.00	1	3,906	0.03%
2021/07/01	1	476.00	0	0.00	473.50	1	3,864	0.03%
2021/06/30	1	478.00	0.1	477.50	480.00	0.9	3,859	0.02%
2021/06/29	2	478.50	0	0.00	471.00	2	3,865	0.05%
2021/06/28	0.1	475.00	1	472.50	478.00	-0.9	3,874	-0.02%
2021/06/25	1.1	471.59	0	0.00	470.00	1.1	3,892	0.03%
2021/06/24	0	0.00	3	478.00	474.50	-3	3,967	-0.08%
2021/06/23	0	0.00	5.3	474.68	474.50	-5.3	4,006	-0.13%
2021/06/22	8	471.93	1.1	477.77	464.50	6.9	4,043	0.17%
2021/06/21	2	482.75	0	0.00	475.00	2	4,006	0.05%
2021/06/18	2.1	493.98	2	495.00	493.50	0.1	3,987	0.00%
2021/06/17	0	0.00	1	487.50	493.50	-1	3,982	-0.03%
2021/06/16	4	498.25	0	0.00	490.50	4	3,982	0.10%
2021/06/15	7.1	499.50	0	0.00	499.00	7.1	3,996	0.18%
2021/06/11	1.2	487.17	0	488.60	486.50	1.2	4,009	0.03%
2021/06/10	0.1	485.00	6	486.00	488.00	-5.9	4,017	-0.15%
2021/06/09	0	0.00	1	479.00	476.50	-1	4,030	-0.02%
2021/06/08	2	476.00	0	0.00	476.00	2	4,160	0.05%
2021/06/07	5	463.00	5	468.50	468.00	0	4,185	0.00%
2021/06/04	0	0.00	5	471.00	472.00	-5	4,174	-0.12%
2021/06/02	3	482.46	1.1	465.42	469.50	1.9	4,197	0.05%
2021/05/28	0	0.00	4	470.25	466.50	-4	4,192	-0.10%
2021/05/27	2	459.02	0	0.00	459.00	2	4,211	0.05%
2021/05/26	5	470.00	0	0.00	468.50	5	4,281	0.12%
2021/05/25	1	477.50	3	473.00	475.00	-2	4,490	-0.04%
2021/05/24	3	454.00	3	457.74	453.00	0	4,479	0.00%
2021/05/21	1	435.00	1	442.00	444.00	0.1	4,501	0.00%
2021/05/20	1	441.50	0	0.00	436.00	1	4,504	0.02%
2021/05/19	1	449.00	2	450.75	459.50	-1	4,534	-0.02%
2021/05/18	1	433.00	3	438.83	455.50	-2	4,527	-0.04%
2021/05/17	7	422.07	4	426.88	414.50	3	4,543	0.07%
2021/05/14	3	465.83	3	454.00	450.00	0	4,472	0.00%
2021/05/13	3	440.67	3	432.50	447.00	0	4,437	0.00%
2021/05/12	6	459.75	6.3	464.62	450.50	-0.3	4,400	-0.01%
2021/05/11	7	496.93	4.3	503.94	492.50	2.7	4,269	0.06%
2021/05/10	1.3	544.78	1	549.92	547.00	0.3	4,201	0.01%
2021/05/07	3	539.00	1	545.00	547.00	2	4,195	0.05%
2021/05/06	0	537.00	0.1	530.00	530.00	0	4,187	0.00%
2021/05/05	6	557.00	3	561.67	533.00	3	4,160	0.07%
2021/05/04	3.2	567.10	4.1	572.15	568.00	-0.9	4,147	-0.02%
2021/05/03	1.1	615.36	0	600.00	586.00	1.1	4,111	0.03%
2021/04/29	1	603.00	4	591.75	604.00	-3	4,176	-0.07%
2021/04/28	2	588.00	3	594.33	584.00	-1	4,209	-0.02%
2021/04/27	6	586.87	4	600.25	595.00	2	4,170	0.05%
2021/04/26	2.1	573.16	2	572.50	576.00	0.1	4,084	0.00%
2021/04/23	6	539.67	9	549.67	561.00	-3	3,970	-0.08%
2021/04/22	1	533.00	2	517.00	510.00	-1	3,871	-0.03%
2021/04/21	3	516.67	6	532.67	533.00	-3	3,834	-0.08%
2021/04/20	0	0.00	2	497.50	497.50	-2	3,758	-0.05%
2021/04/19	0	0.00	2	494.50	491.50	-2	3,960	-0.05%
2021/04/16	4	492.25	0	0.00	494.50	4	4,125	0.10%
2021/04/15	1	484.00	4	483.13	489.00	-3	4,123	-0.07%
2021/04/14	3	461.18	0.5	475.14	473.50	2.5	4,097	0.06%
2021/04/13	0.2	490.75	2	491.25	487.00	-1.8	4,073	-0.04%
2021/04/12	1.3	490.86	1	486.50	486.00	0.3	4,072	0.01%
2021/04/09	3.1	489.26	2	488.25	484.00	1.1	4,066	0.03%
2021/04/08	1	496.99	1	495.00	492.00	0	4,015	0.00%
2021/04/07	2	496.50	3	497.17	497.00	-1	4,000	-0.02%
2021/04/06	1	491.50	0	0.00	491.00	1	4,002	0.02%
2021/04/01	4	487.52	4	487.50	487.50	0	3,999	0.00%
2021/03/31	0	492.57	0	0.00	488.50	0	3,992	0.00%
2021/03/30	0	492.00	1	495.46	493.50	-1	3,969	-0.03%
2021/03/29	12	496.00	14.2	497.65	495.50	-2.2	3,934	-0.06%
2021/03/26	0	0.00	3	482.33	484.50	-3	3,856	-0.08%
2021/03/25	5	474.90	5	477.10	475.50	0	3,819	0.00%
2021/03/24	4	466.00	1	466.50	465.50	3	3,778	0.08%
2021/03/23	0	467.00	1	466.00	465.00	-1	3,834	-0.03%
2021/03/22	2	461.25	1.1	463.14	463.50	0.9	3,833	0.02%
2021/03/19	1	466.50	0	0.00	466.50	1	3,868	0.03%
2021/03/18	0	0.00	1	477.50	469.50	-1	3,855	-0.03%
2021/03/17	2	471.00	11	475.50	472.00	-9	3,842	-0.23%
2021/03/16	0	0.00	1	471.50	468.50	-1	3,845	-0.03%
2021/03/15	1	471.50	0.1	471.50	469.50	0.9	3,857	0.02%
2021/03/12	66.4	481.13	61	484.34	475.50	5.4	3,839	0.14%
2021/03/11	2	455.00	0.1	455.00	468.00	2	3,736	0.05%
2021/03/10	0	444.50	1	448.00	443.00	-1	3,743	-0.03%
2021/03/09	0	0.00	1	439.00	439.00	-1	3,795	-0.03%
2021/03/08	0	0.00	1	457.50	454.00	-1	3,861	-0.03%
2021/03/05	0	0.00	0.1	450.50	448.00	-0.1	3,864	0.00%
2021/03/04	12	459.58	1	459.00	460.00	11	3,846	0.29%
2021/03/03	3	447.33	13.1	446.76	454.00	-10.1	3,784	-0.27%
2021/03/02	3.1	461.61	11	444.41	441.50	-8	3,736	-0.21%
2021/02/26	3	468.33	5.3	465.28	459.50	-2.3	3,670	-0.06%
2021/02/25	4	461.38	3.1	471.34	464.50	0.9	3,565	0.03%
2021/02/24	2	446.25	1	446.00	433.00	1	3,333	0.03%
2021/02/23	0.1	434.92	2	431.00	442.50	-1.9	3,293	-0.06%
2021/02/22	2	437.00	1.1	436.21	437.50	0.9	3,252	0.03%
2021/02/19	1.1	424.40	3	424.67	424.00	-1.9	3,225	-0.06%
2021/02/18	10.3	415.49	1	412.50	415.50	9.3	3,173	0.29%
2021/02/17	1.4	404.88	1.1	406.00	408.50	0.3	3,148	0.01%
2021/02/05	1	389.50	15.8	389.12	387.00	-14.8	3,151	-0.47%
2021/02/04	6	388.75	2.2	388.40	387.50	3.8	3,140	0.12%
2021/02/03	1.8	394.46	0	0.00	393.00	1.8	3,140	0.06%
2021/02/02	12.1	386.23	2	386.75	385.50	10.1	3,126	0.32%
2021/02/01	1	382.50	1	374.00	384.00	0	3,185	0.00%
2021/01/29	1	381.00	0	0.00	379.00	1	3,180	0.03%
2021/01/28	0	0.00	3	388.67	389.00	-3	3,159	-0.09%
2021/01/27	0	0.00	45.7	395.78	398.50	-45.7	3,150	-1.45%
2021/01/26	0	0.00	3.2	391.82	393.50	-3.2	3,142	-0.10%
2021/01/25	6.6	405.05	5	416.00	403.00	1.6	3,125	0.05%
2021/01/22	13.1	410.03	5	415.00	414.00	8.1	3,090	0.26%
2021/01/21	3.1	397.21	4.1	395.35	399.50	-1	2,978	-0.03%
2021/01/20	0.1	383.25	2	382.50	378.50	-1.9	2,867	-0.07%
2021/01/19	2.1	391.43	0	0.00	386.00	2.1	2,843	0.07%
2021/01/18	1.1	378.18	2.9	379.27	381.50	-1.8	2,839	-0.06%
2021/01/15	4	387.83	2	390.75	387.00	2	2,811	0.07%
2021/01/14	0	396.98	1	397.00	398.00	-1	2,751	-0.03%
2021/01/13	8.2	384.51	6.1	383.73	389.00	2.1	2,707	0.08%
2021/01/12	14.1	386.13	5	382.50	381.50	9.1	2,682	0.34%
2021/01/11	3	370.83	5.3	369.87	377.00	-2.3	2,520	-0.09%
2021/01/08	0.4	340.49	0	0.00	343.00	0.4	2,418	0.02%
2021/01/07	0	0.00	1	332.50	335.50	-1	2,399	-0.04%
2021/01/06	1.1	329.73	1	327.00	328.00	0.1	2,384	0.01%
2021/01/05	1	336.09	1	335.50	337.00	0	2,344	0.00%
2021/01/04	0	335.50	1	341.00	338.00	-1	2,340	-0.04%
2020/12/30	0	333.00	0	0.00	331.00	0	2,368	0.00%
2020/12/29	2	332.50	0	0.00	330.00	2	2,365	0.08%
2020/12/28	1	332.50	10	332.75	335.00	-9	2,359	-0.38%
2020/12/25	1	333.00	0	0.00	331.50	1	2,355	0.04%
2020/12/23	2	330.00	0	0.00	329.50	2	2,352	0.09%
2020/12/22	10	331.50	0	0.00	327.50	10	2,360	0.42%
2020/12/21	1	328.00	0	0.00	327.00	1	2,369	0.04%
2020/12/18	1	334.00	1	332.00	328.50	0	2,368	0.00%
2020/12/17	15	338.77	3	340.00	333.00	12	2,357	0.51%
2020/12/15	0	0.00	7.2	329.94	325.00	-7.2	2,272	-0.32%
2020/12/14	1	342.50	0.1	342.50	340.00	0.9	2,221	0.04%
2020/12/09	4	346.50	2	347.00	346.00	2	2,168	0.09%
2020/12/08	0.2	352.75	0	0.00	351.50	0.2	2,130	0.01%
2020/12/07	2	358.00	3	354.00	352.50	-1	2,109	-0.05%
2020/12/04	1	358.00	2	359.00	357.50	-1	2,062	-0.05%
2020/12/03	1	352.00	1	354.00	351.50	0	2,003	0.00%
2020/12/02	4	351.00	5	349.80	350.50	-1	1,936	-0.05%
2020/12/01	1	325.00	0	0.00	330.00	1	1,819	0.05%
2020/11/30	3	326.00	0	0.00	323.00	3	1,800	0.17%
2020/11/27	0.2	325.00	0	0.00	324.50	0.2	1,777	0.01%
2020/11/26	0.2	321.50	0	0.00	320.50	0.2	1,765	0.01%
2020/11/25	1	320.00	0	0.00	318.50	1	1,779	0.06%
2020/11/23	0	0.00	1	323.00	323.00	-1	1,752	-0.06%
2020/11/20	0	0.00	1	322.00	320.00	-1	1,754	-0.06%
2020/11/18	1	320.00	0	0.00	320.00	1	1,751	0.06%
2020/11/16	2	325.50	0	0.00	326.00	2	1,769	0.11%
2020/11/13	4	326.63	4	321.63	321.00	0	1,766	0.00%
2020/11/10	0	0.00	5	316.70	318.00	-5	1,716	-0.29%
2020/11/09	1	319.00	5	320.00	320.00	-4	1,707	-0.23%
2020/11/06	1.2	308.13	0	0.00	308.00	1.2	1,650	0.07%
2020/11/05	1	304.00	0	0.00	304.50	1	1,643	0.06%
2020/11/04	11.1	301.42	0	0.00	303.00	11.1	1,666	0.67%
2020/11/03	0.1	302.00	0	0.00	302.00	0.1	1,660	0.00%
2020/11/02	1	300.00	0	0.00	299.00	1	1,662	0.06%
2020/10/30	1	297.50	1.2	296.75	296.50	-0.2	1,676	-0.01%
2020/10/29	0	0.00	48	293.92	296.00	-48	1,693	-2.83%
2020/10/28	0.6	296.00	7	294.50	294.00	-6.4	1,670	-0.38%
2020/10/27	1	292.50	1	297.00	298.00	0	1,681	0.00%
2020/10/26	0	0.00	5	302.00	297.00	-5	1,685	-0.30%
2020/10/23	8	298.13	0	0.00	298.50	8	1,675	0.48%
2020/10/22	0	0.00	8	295.00	296.00	-8	1,732	-0.46%
2020/10/21	1	292.00	0	0.00	293.50	1	1,775	0.06%
2020/10/20	1.1	296.82	2	296.00	295.00	-0.9	1,805	-0.05%
2020/10/19	1	293.00	7	292.86	294.00	-6	1,791	-0.33%
2020/10/16	9	284.22	3	285.33	287.50	6	1,786	0.34%
2020/10/15	0	0.00	8	272.50	274.00	-8	1,728	-0.46%
2020/10/12	1	272.00	0	0.00	270.50	1	1,752	0.06%
2020/10/08	0	0.00	0.7	276.50	275.50	-0.7	1,779	-0.04%
2020/10/06	1	263.00	0	0.00	263.50	1	1,784	0.06%
2020/10/05	1	261.00	0	0.00	262.00	1	1,873	0.05%
2020/09/29	1	265.00	0.3	266.50	265.00	0.7	1,951	0.03%
2020/09/25	3	265.67	0	0.00	265.50	3	2,159	0.14%
2020/09/24	0	0.00	1	269.50	268.00	-1	2,172	-0.05%
2020/09/22	0	0.00	4	279.00	279.50	-4	2,205	-0.18%
2020/09/21	0	0.00	1	280.00	281.00	-1	2,240	-0.04%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/07	1	278.00	0	0.00	277.50	1	2,454	0.04%
2020/09/04	3	277.00	0	0.00	277.00	3	2,486	0.12%
2020/09/03	1	279.00	2	281.00	279.00	-1	2,518	-0.04%
2020/09/02	1	277.00	1	276.00	278.00	0	2,567	0.00%
2020/08/28	1	275.50	0.4	277.50	276.00	0.6	2,732	0.02%
2020/08/27	3	276.33	0.6	277.50	276.00	2.4	2,774	0.09%
2020/08/26	1	279.00	0	0.00	279.00	1	2,800	0.04%
2020/08/25	3	274.17	0	0.00	274.50	3	2,814	0.11%
2020/08/20	4	265.13	4	265.75	266.50	0	2,837	0.00%
2020/08/19	1	280.00	0	0.00	278.50	1	2,810	0.04%
2020/08/18	2	286.25	3	287.17	286.00	-1	2,802	-0.04%
2020/08/17	5	288.10	1	288.00	288.00	4	2,844	0.14%
2020/08/14	5	286.10	13	287.42	285.50	-8	2,870	-0.28%
2020/08/12	9	282.78	1	283.00	285.00	8	2,886	0.28%
2020/08/11	8	285.13	1	288.00	285.00	7	2,945	0.24%
2020/08/10	1	288.00	0	0.00	287.50	1	2,996	0.03%
2020/08/07	2	294.50	30	294.67	293.00	-28	3,201	-0.87%
2020/08/06	1	297.00	0	0.00	296.50	1	3,215	0.03%
2020/08/05	0	0.00	31	298.02	298.00	-31	3,219	-0.96%
2020/08/04	1	286.50	1	293.50	289.00	0	3,215	0.00%
2020/07/30	0	0.00	1	298.50	297.50	-1	3,218	-0.03%
2020/07/29	2	294.50	1	294.50	294.50	1	3,220	0.03%
2020/07/28	5	296.50	2	297.50	290.50	3	3,232	0.09%
2020/07/27	25	314.20	0	0.00	313.00	25	3,203	0.78%
2020/07/24	6	320.25	1	317.00	317.00	5	3,175	0.16%
2020/07/23	0	0.00	2	320.75	322.50	-2	3,143	-0.06%
2020/07/22	1	323.00	5	321.70	322.50	-4	3,144	-0.13%
2020/07/21	1	315.50	0	0.00	316.00	1	3,100	0.03%
2020/07/20	0	0.00	2	310.00	312.50	-2	3,108	-0.06%
2020/07/15	2	314.00	1	310.00	310.00	1	3,161	0.03%
2020/07/14	10	309.50	5	309.00	309.00	5	3,170	0.16%
2020/07/13	1	314.00	2	312.75	314.00	-1	3,166	-0.03%
2020/07/10	6	316.33	1	314.00	313.50	5	3,186	0.16%
2020/07/09	30	316.00	1	318.00	318.00	29	3,128	0.93%
2020/07/08	24	318.08	0	0.00	317.00	24	3,138	0.76%
2020/07/07	43	322.28	6	313.67	314.00	37	3,184	1.16%
2020/07/06	17	320.15	2	319.75	322.00	15	3,152	0.48%
2020/07/03	2	298.50	13	298.42	298.00	-11	3,107	-0.35%
2020/07/02	3	299.83	0	0.00	299.00	3	3,167	0.09%
2020/07/01	5	297.30	5	299.00	298.50	0	3,189	0.00%
2020/06/30	1	294.00	2	295.50	294.00	-1	3,167	-0.03%
2020/06/29	1	289.50	0	0.00	289.50	1	3,170	0.03%
2020/06/24	10	291.00	0	0.00	292.00	10	3,198	0.31%
2020/06/23	2	292.75	0	0.00	290.50	2	3,267	0.06%
2020/06/22	1	291.50	0	0.00	293.00	1	3,338	0.03%
2020/06/19	1	291.00	1	293.00	291.00	0	3,360	0.00%
2020/06/18	0	0.00	2	293.00	292.50	-2	3,357	-0.06%
2020/06/17	4	285.88	0	0.00	284.00	4	3,352	0.12%
2020/06/16	0	0.00	1	288.50	288.50	-1	3,416	-0.03%
2020/06/15	2	282.75	1	283.50	282.50	1	3,505	0.03%
2020/06/12	1	277.50	0	0.00	282.00	1	3,556	0.03%
2020/06/11	2	287.25	2	287.25	284.00	0	3,618	0.00%
2020/06/09	12	295.92	0	0.00	293.50	12	3,671	0.33%
2020/06/08	0	0.00	1	298.50	298.00	-1	3,723	-0.03%
2020/06/05	0	0.00	1	293.00	292.00	-1	3,683	-0.03%
2020/06/04	2	284.00	2	286.00	286.00	0	3,709	0.00%
2020/06/02	5	284.00	2	282.00	283.00	3	3,695	0.08%
2020/06/01	0	0.00	2	282.50	282.50	-2	3,745	-0.05%
2020/05/29	1	275.00	4	277.50	275.00	-3	3,761	-0.08%
2020/05/28	2	277.00	0	0.00	277.00	2	3,795	0.05%
2020/05/26	1	280.50	0	0.00	279.50	1	3,831	0.03%
2020/05/25	0	0.00	36	272.03	277.00	-36	3,836	-0.94%
2020/05/22	36	277.03	2	279.00	276.00	34	3,857	0.88%
2020/05/21	1	278.00	0	0.00	278.00	1	3,848	0.03%
2020/05/19	1	270.50	0	0.00	275.00	1	3,875	0.03%
2020/05/18	2	275.50	1	267.50	267.00	1	3,898	0.03%
2020/05/15	1	281.50	0	0.00	275.00	1	3,852	0.03%
2020/05/14	6	286.50	3	289.17	278.50	3	3,826	0.08%
2020/05/11	1	284.50	1	284.00	284.00	0	3,611	0.00%
2020/05/07	0	0.00	1	284.50	283.50	-1	3,555	-0.03%
2020/05/05	1	283.50	2	279.50	278.50	-1	3,580	-0.03%
2020/05/04	1	277.00	1	281.00	280.50	0	3,599	0.00%
2020/04/30	1	287.00	3	287.00	286.50	-2	3,598	-0.06%
2020/04/29	0	0.00	1	276.50	279.00	-1	3,592	-0.03%
2020/04/27	1	270.50	0	0.00	274.00	1	3,636	0.03%
2020/04/24	0	0.00	1	265.00	263.50	-1	3,654	-0.03%
2020/04/23	1	265.00	1	269.00	265.50	0	3,685	0.00%
2020/04/22	2	263.50	2	263.25	266.00	0	3,708	0.00%
2020/04/21	2	268.50	2	270.50	267.50	0	3,679	0.00%
2020/04/20	0	0.00	2	271.00	269.50	-2	3,660	-0.05%
2020/04/17	0	0.00	1	273.00	270.50	-1	3,648	-0.03%
2020/04/15	2	274.50	0	0.00	274.00	2	3,604	0.06%
2020/04/14	4	273.00	5	274.70	275.00	-1	3,656	-0.03%
2020/04/13	2	271.50	2	269.25	269.00	0	3,670	0.00%
2020/04/10	2	278.00	1	287.00	277.50	1	3,644	0.03%
2020/04/09	2	284.25	0	0.00	283.00	2	3,625	0.06%
2020/04/08	1	277.00	4	280.38	284.50	-3	3,638	-0.08%
2020/04/07	2	269.75	2	268.50	272.50	0	3,571	0.00%
2020/04/06	0	0.00	9	254.78	259.00	-9	3,515	-0.26%
2020/04/01	1	248.50	1	250.50	250.00	0	3,503	0.00%
2020/03/31	2	250.75	0	0.00	248.00	2	3,553	0.06%
2020/03/27	1	261.00	0	0.00	253.00	1	3,612	0.03%
2020/03/26	1	253.50	0	0.00	263.00	1	3,605	0.03%
2020/03/25	0	0.00	4	250.50	251.50	-4	3,536	-0.11%
2020/03/24	2	228.00	0	0.00	229.00	2	3,517	0.06%
2020/03/19	3	200.00	0	0.00	196.50	3	3,456	0.09%
2020/03/18	0	0.00	1	231.50	218.00	-1	3,406	-0.03%
2020/03/17	9	239.06	4	243.00	231.50	5	3,406	0.15%
2020/03/16	2	259.50	4	267.00	251.00	-2	3,358	-0.06%
2020/03/13	6	262.83	2	255.50	268.00	4	3,351	0.12%
2020/03/12	9	290.22	6	291.33	281.00	3	3,296	0.09%
2020/03/11	1	324.00	0	0.00	311.50	1	3,228	0.03%
2020/03/10	3	314.67	2	318.50	321.00	1	3,233	0.03%
2020/03/09	1	330.00	0	0.00	330.00	1	3,150	0.03%
2020/03/06	0	0.00	2	340.50	341.50	-2	3,123	-0.06%
2020/03/05	1	348.74	1	340.50	340.50	0	3,099	0.00%
2020/02/26	0	0.00	2	344.25	339.50	-2	2,885	-0.07%
2020/02/24	1	344.00	1	344.50	343.50	0	2,840	0.00%
2020/02/21	3	338.50	1	335.50	335.00	2	2,806	0.07%
2020/02/20	2	339.25	3	341.67	339.50	-1	2,807	-0.04%
2020/02/19	3	338.67	2	338.00	338.00	1	2,765	0.04%
2020/02/18	0	0.00	3	330.33	330.00	-3	2,715	-0.11%
2020/02/14	2	325.00	0	0.00	325.00	2	2,693	0.07%
2020/02/13	1	326.50	5	321.50	320.00	-4	2,732	-0.15%
2020/02/12	5	324.00	0	0.00	324.00	5	2,774	0.18%
2020/02/07	1	327.00	2	320.00	324.50	-1	2,805	-0.04%
2020/02/05	0	0.00	1	330.50	327.00	-1	2,798	-0.04%
2020/02/03	1	305.00	2	316.75	322.00	-1	2,734	-0.04%
2020/01/30	3	334.50	0	0.00	319.50	3	2,666	0.11%
2020/01/20	3	355.67	4	355.75	354.00	-1	2,602	-0.04%
2020/01/17	1	356.00	2	351.00	350.00	-1	2,548	-0.04%
2020/01/16	4	351.63	3	351.17	355.00	1	2,500	0.04%
2020/01/14	2	343.25	0	0.00	343.50	2	2,449	0.08%
2020/01/09	1	343.50	2	338.50	339.50	-1	2,404	-0.04%
2020/01/08	3	340.00	4.1	339.78	335.00	-1.1	2,376	-0.05%
2020/01/06	2.1	341.71	2	339.50	340.50	0.1	2,227	0.00%
2020/01/03	1	347.00	0	0.00	341.00	1	2,200	0.05%
2020/01/02	4	361.09	5	358.60	358.00	-1	2,148	-0.05%
2019/12/31	1	342.00	0	0.00	340.50	1	2,077	0.05%
2019/12/30	1.1	345.24	0	0.00	340.00	1.1	2,065	0.05%
2019/12/26	1	346.00	1	346.00	346.00	0	2,016	0.00%
2019/12/25	1	332.50	0	0.00	336.00	1	1,951	0.05%
2019/12/24	0	0.00	1	335.00	331.00	-1	1,913	-0.05%
2019/12/23	3.1	319.50	1	320.00	320.00	2.1	1,830	0.11%
2019/12/18	0	0.00	2	313.75	313.00	-2	1,703	-0.12%
2019/12/17	0	0.00	1	318.50	319.50	-1	1,684	-0.06%
2019/12/16	0	0.00	1	309.50	310.00	-1	1,643	-0.06%
2019/12/13	0	0.00	4	312.25	308.00	-4	1,616	-0.25%
2019/12/12	1	315.00	0	0.00	313.00	1	1,572	0.06%
2019/12/11	1	309.50	2	310.00	310.00	-1	1,503	-0.07%
2019/12/06	4	300.63	1	300.00	301.00	3	1,403	0.21%
2019/12/05	0	0.00	1	296.00	298.00	-1	1,378	-0.07%
2019/12/04	0	0.00	1	289.00	289.50	-1	1,360	-0.07%
2019/11/26	1	290.50	0	0.00	289.50	1	1,380	0.07%
2019/11/20	1	293.50	0	0.00	291.50	1	1,357	0.07%
2019/11/13	0.1	292.00	0	0.00	290.50	0.1	1,309	0.00%
2019/11/12	2	295.50	2	296.00	295.50	0	1,313	0.00%
2019/11/06	1	294.00	0	0.00	294.50	1	1,229	0.08%
2019/11/05	1	287.50	4	289.00	298.00	-3	1,224	-0.25%
2019/10/29	1	282.00	0	0.00	280.00	1	1,488	0.07%
2019/10/24	1	286.00	0	0.00	286.00	1	1,545	0.06%
2019/10/17	0	0.00	2	279.00	280.00	-2	1,648	-0.12%
2019/10/09	1	273.00	0	0.00	273.00	1	1,745	0.06%
2019/10/07	1	274.50	0	0.00	275.00	1	1,821	0.05%
2019/10/02	1	278.00	0	0.00	275.50	1	1,942	0.05%
2019/10/01	0	0.00	1	282.00	280.50	-1	1,967	-0.05%
2019/09/27	1	283.50	0	0.00	276.50	1	1,957	0.05%
2019/09/26	1	288.00	0	0.00	283.50	1	1,939	0.05%
2019/09/19	1	293.50	0	0.00	291.00	1	2,000	0.05%
2019/09/17	0	0.00	1	288.50	289.00	-1	2,016	-0.05%
2019/09/16	0	0.00	1	295.50	295.50	-1	2,014	-0.05%
2019/09/10	1	300.00	1	301.00	298.00	0	1,999	0.00%
2019/09/09	1	303.00	0	0.00	299.50	1	1,988	0.05%
2019/09/05	3	302.83	0	0.00	306.00	3	1,956	0.15%
2019/09/02	1	290.00	0	0.00	288.50	1	1,923	0.05%
2019/08/29	0	0.00	1	279.50	282.50	-1	1,924	-0.05%
2019/08/21	0	0.00	1	295.50	293.50	-1	1,908	-0.05%
2019/08/20	0	0.00	1	295.00	295.50	-1	1,918	-0.05%
2019/08/19	0	0.00	1	293.50	291.00	-1	1,909	-0.05%
2019/08/16	1	287.00	0	0.00	289.00	1	1,909	0.05%
2019/08/15	1	290.00	0	0.00	289.00	1	1,909	0.05%
2019/08/14	1	292.50	0	0.00	290.00	1	1,909	0.05%
2019/08/12	1	310.00	0	0.00	310.50	1	1,850	0.05%
2019/08/08	1	309.50	1	311.00	310.50	0	1,838	0.00%
2019/08/06	1	288.00	0	0.00	294.50	1	1,822	0.05%
2019/08/02	3	304.00	5	303.40	300.00	-2	1,776	-0.11%
2019/08/01	1	301.00	2	308.25	313.00	-1	1,726	-0.06%
2019/07/31	3	301.33	0	0.00	307.00	3	1,685	0.18%
2019/07/30	1	319.50	0	0.00	328.00	1	1,540	0.06%
2019/07/29	1	323.00	2	325.00	324.00	-1	1,515	-0.07%
2019/07/26	0	0.00	5	328.10	328.00	-5	1,505	-0.33%
2019/07/25	4	339.13	2	338.00	338.00	2	1,475	0.14%
2019/07/23	5	329.60	3	332.33	331.00	2	1,432	0.14%
2019/07/19	1	318.00	0	0.00	320.50	1	1,391	0.07%
2019/07/18	2	319.00	5	316.60	315.00	-3	1,389	-0.22%
2019/07/17	2	318.75	2	316.50	322.00	0	1,415	0.00%
2019/07/16	2	333.50	6	323.17	322.00	-4	1,391	-0.29%
2019/07/15	2	331.50	1	334.00	335.00	1	1,363	0.07%
2019/07/12	1	331.00	1	333.50	327.50	0	1,344	0.00%
2019/07/11	1	323.00	2	328.00	335.00	-1	1,323	-0.08%
2019/07/10	0	0.00	1	318.50	320.00	-1	1,274	-0.08%
2019/07/09	3	314.50	4	318.00	315.00	-1	1,233	-0.08%
2019/07/05	2	300.75	3	302.00	302.00	-1	1,165	-0.09%
2019/07/01	1	296.00	1	296.50	296.00	0	1,180	0.00%
2019/06/28	1	284.00	0	0.00	283.00	1	1,178	0.08%
2019/06/26	1	292.00	2	294.50	291.00	-1	1,233	-0.08%
2019/06/25	1	290.00	0	0.00	290.00	1	1,253	0.08%
2019/06/24	1	296.00	1	294.00	295.50	0	1,283	0.00%
2019/06/21	1	285.50	1	285.00	291.00	0	1,327	0.00%
2019/06/14	1	276.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	2	279.00	0	0.00	280.00	2	1,410	0.14%
2019/06/04	0	0.00	10	276.50	281.00	-10	1,394	-0.72%
2019/06/03	0	0.00	1	280.50	279.50	-1	1,402	-0.07%
2019/05/30	2	282.00	0	0.00	282.00	2	1,416	0.14%
2019/05/28	10	272.70	0	0.00	272.50	10	1,451	0.69%
2019/05/21	1	279.50	0	0.00	281.50	1	1,524	0.07%
2019/05/15	0	0.00	2	280.50	273.50	-2	1,505	-0.13%
2019/05/14	3	264.83	2	267.00	273.00	1	1,496	0.07%
2019/05/13	1	278.50	0	0.00	277.00	1	1,461	0.07%
2019/05/10	2	287.75	1	285.00	284.00	1	1,455	0.07%
2019/05/09	1	286.00	1	287.50	291.50	0	1,445	0.00%
2019/05/08	2	289.00	1	291.50	292.00	1	1,432	0.07%
2019/05/07	0	0.00	1	296.50	295.00	-1	1,427	-0.07%
2019/05/06	1	285.50	1	288.00	287.00	0	1,418	0.00%
2019/04/30	1	285.50	1	287.50	290.50	0	1,409	0.00%
2019/04/29	1	282.00	1	283.00	285.00	0	1,394	0.00%
2019/04/25	0	0.00	1	299.00	298.00	-1	1,358	-0.07%
2019/04/19	2	307.25	0	0.00	307.00	2	1,314	0.15%
2019/04/08	1	311.00	0	0.00	314.00	1	1,207	0.08%
2019/04/01	0	0.00	5	312.40	317.00	-5	1,137	-0.44%
2019/03/28	0	0.00	2	304.00	302.00	-2	1,052	-0.19%
2019/03/27	0	0.00	1	295.00	297.00	-1	1,017	-0.10%
2019/03/26	0	0.00	1	295.00	295.00	-1	984	-0.10%
2019/03/25	1	284.00	2	278.25	283.50	-1	925	-0.11%
2019/03/22	4	282.50	8	280.44	278.50	-4	904	-0.44%
2019/03/21	0	0.00	2	266.50	267.50	-2	876	-0.23%
2019/03/18	2	268.00	0	0.00	268.50	2	866	0.23%
2019/03/13	1	265.50	0	0.00	265.00	1	869	0.12%
2019/03/12	2	270.25	0	0.00	266.00	2	870	0.23%
2019/03/11	3	266.83	0	0.00	267.00	3	876	0.34%
2019/03/08	0	0.00	1	264.00	266.50	-1	892	-0.11%
2019/03/07	0	0.00	5	272.00	268.00	-5	900	-0.55%
2019/03/06	2	276.00	0	0.00	277.00	2	892	0.22%
2019/03/05	0	0.00	24	278.00	281.50	-24	887	-2.70%
2019/02/26	2	274.00	0	0.00	278.50	2	873	0.23%
2019/02/21	1	259.50	0	0.00	260.00	1	800	0.12%
2019/02/20	1	255.00	0	0.00	256.00	1	783	0.13%
2019/02/13	1	249.50	0	0.00	249.00	1	789	0.13%
2019/02/11	1	248.50	0	0.00	248.00	1	786	0.13%
2019/01/30	0	0.00	1	249.00	250.00	-1	788	-0.13%
2019/01/24	1	244.00	0	0.00	247.50	1	801	0.12%
2019/01/15	1	241.00	0	0.00	240.50	1	859	0.12%
2018/12/06	2	236.75	1	238.50	235.00	1	1,047	0.10%
2018/11/28	0	0.00	1	237.04	241.00	-1	1,021	-0.10%
2018/11/27	1	234.07	1	239.50	240.00	0	1,013	0.00%
2018/11/19	0	0.00	1	222.00	224.00	-1	1,002	-0.10%
2018/11/16	1	220.50	0	0.00	220.50	1	1,007	0.10%
2018/11/13	0	0.00	2	212.50	216.50	-2	996	-0.20%
2018/11/02	0	0.00	2	210.75	211.50	-2	1,071	-0.19%
2018/11/01	0	0.00	3	205.67	207.50	-3	1,064	-0.28%
2018/10/30	1	195.00	0	0.00	196.50	1	1,062	0.09%
2018/10/29	0	0.00	1	194.50	194.00	-1	1,095	-0.09%
2018/10/26	1	196.50	0	0.00	190.00	1	1,157	0.09%
2018/10/24	1	202.50	0.3	203.00	201.50	0.7	1,157	0.06%
2018/10/23	3	199.00	0	0.00	198.50	3	1,157	0.26%
2018/10/05	1	223.50	1	225.50	225.00	0	1,103	0.00%
2018/09/19	1	245.00	2	244.75	245.00	-1	1,111	-0.09%
2018/09/18	0	0.00	1	252.00	245.50	-1	1,130	-0.09%
2018/09/14	1	241.50	0	0.00	241.50	1	1,135	0.09%
2018/09/13	0	0.00	1	232.50	233.50	-1	1,142	-0.09%
2018/09/12	1	234.50	0	0.00	232.50	1	1,141	0.09%
2018/09/11	0	0.00	1	240.50	241.00	-1	1,137	-0.09%
2018/09/10	3	237.50	0	0.00	233.50	3	1,137	0.26%
2018/09/07	3	244.50	3	244.50	242.00	0	1,141	0.00%
2018/09/06	0	0.00	2	249.00	247.50	-2	1,122	-0.18%
2018/09/05	0	0.00	1	255.50	253.50	-1	1,108	-0.09%
2018/08/31	1	253.50	0	0.00	254.00	1	1,128	0.09%
2018/08/29	0	0.00	4	263.50	262.00	-4	1,134	-0.35%
2018/08/28	1	260.00	1	261.50	261.00	0	1,126	0.00%
2018/08/06	0	0.00	10	268.00	269.00	-10	1,145	-0.87%
2018/08/02	1	260.00	1	266.50	260.00	0	1,120	0.00%
2018/07/26	11	250.00	0	0.00	251.50	11	1,086	1.01%
2018/07/25	0	0.00	1	248.00	247.50	-1	1,086	-0.09%
2018/07/18	0	0.00	3	242.67	240.50	-3	1,082	-0.28%
2018/07/17	0	0.00	5	239.90	240.00	-5	1,083	-0.46%
2018/07/16	0	0.00	3	237.00	238.50	-3	1,109	-0.27%
2018/07/13	0	0.00	4	233.63	234.50	-4	1,112	-0.36%
2018/07/12	0	0.00	2	227.75	228.50	-2	1,123	-0.18%
2018/07/11	0	0.00	1	226.00	225.50	-1	1,138	-0.09%
2018/07/10	0	0.00	1	231.00	230.50	-1	1,144	-0.09%
2018/07/09	3	225.83	0	0.00	225.00	3	1,156	0.26%
2018/07/06	0	0.00	2	224.75	225.00	-2	1,173	-0.17%
2018/07/05	1	227.00	0	0.00	226.00	1	1,177	0.08%
2018/07/04	0	0.00	3	232.17	231.00	-3	1,191	-0.25%
2018/07/03	4	231.00	1	233.00	228.00	3	1,213	0.25%
2018/06/29	2	241.50	0	0.00	241.00	2	1,194	0.17%
2018/06/28	3	241.33	16	238.56	238.50	-13	1,188	-1.09%
2018/06/27	3	263.67	1	263.00	263.50	2	1,156	0.17%
2018/06/26	10	261.85	0	0.00	263.00	10	1,141	0.88%
2018/06/22	5	262.50	0	0.00	262.50	5	1,161	0.43%
2018/06/21	1	266.50	0	0.00	266.00	1	1,193	0.08%
2018/06/15	1	270.50	1	264.00	272.00	0	1,236	0.00%
2018/06/07	0	0.00	1	282.00	282.00	-1	1,277	-0.08%
2018/06/06	0	0.00	1	280.50	283.00	-1	1,285	-0.08%
2018/06/05	3	276.67	0	0.00	276.00	3	1,282	0.23%
2018/06/04	1	283.50	1	280.50	280.00	0	1,286	0.00%
2018/06/01	1	276.50	0	0.00	278.50	1	1,296	0.08%
2018/05/29	5	280.00	0	0.00	280.00	5	1,287	0.39%
2018/05/24	0	0.00	2	283.50	286.50	-2	1,293	-0.15%
2018/05/23	2	279.50	0	0.00	279.00	2	1,273	0.16%
2018/05/17	2	285.75	5	283.50	282.50	-3	1,262	-0.24%
2018/05/11	0	0.00	1	268.50	269.00	-1	1,263	-0.08%
2018/05/07	3	269.00	2	268.00	269.00	1	1,254	0.08%
2018/05/04	1	260.50	0	0.00	260.00	1	1,247	0.08%
2018/05/03	2	262.75	0	0.00	261.00	2	1,267	0.16%
2018/04/24	1	281.00	1	279.50	270.00	0	1,286	0.00%
2018/04/20	2	286.25	0	0.00	283.50	2	1,267	0.16%
2018/04/19	2	283.25	0	0.00	282.00	2	1,237	0.16%
2018/04/18	2	287.00	2	283.00	281.00	0	1,242	0.00%
2018/04/17	0	0.00	6	285.67	283.00	-6	1,236	-0.49%
2018/04/13	4	290.00	0	0.00	290.00	4	1,268	0.32%
2018/04/12	0	0.00	2	294.50	292.00	-2	1,318	-0.15%
2018/04/11	0	0.00	7	297.93	296.00	-7	1,304	-0.54%
2018/04/10	1	294.00	0	0.00	294.00	1	1,296	0.08%
2018/04/03	2	304.75	0	0.00	304.00	2	1,260	0.16%
2018/03/30	0	0.00	4	309.00	310.00	-4	1,254	-0.32%
2018/03/27	2	313.50	0	0.00	311.00	2	1,235	0.16%
2018/03/26	9	316.11	0	0.00	313.50	9	1,206	0.75%
2018/03/21	4	301.00	0	0.00	301.00	4	1,129	0.35%
2018/03/20	16	301.25	0	0.00	300.50	16	1,134	1.41%
2018/03/16	2	302.00	1	301.50	304.00	1	1,120	0.09%
2018/03/15	2	301.50	0	0.00	302.50	2	1,127	0.18%
2018/03/14	2	301.50	0	0.00	302.00	2	1,131	0.18%
2018/03/13	1	303.50	0	0.00	304.00	1	1,137	0.09%
2018/03/12	3	299.00	0	0.00	298.00	3	1,115	0.27%
2018/03/09	1	294.50	0	0.00	294.00	1	1,109	0.09%
2018/03/08	4	295.25	0	0.00	293.00	4	1,113	0.36%
2018/03/07	1	291.00	0	0.00	289.00	1	1,123	0.09%
2018/02/08	0	0.00	1	285.50	292.00	-1	1,334	-0.07%
2018/02/06	0	0.00	1	270.00	274.50	-1	1,323	-0.08%
2018/01/30	3	301.00	0	0.00	300.00	3	1,358	0.22%
2018/01/26	2	303.00	0	0.00	302.00	2	1,351	0.15%
2018/01/12	5	316.50	0	0.00	315.50	5	1,351	0.37%
2018/01/11	2	317.00	0	0.00	322.00	2	1,343	0.15%
2018/01/10	2	311.00	0	0.00	315.50	2	1,349	0.15%
2018/01/09	6	318.33	0	0.00	318.50	6	1,331	0.45%
2018/01/08	0	0.00	3	319.67	320.00	-3	1,305	-0.23%
2018/01/04	2	301.00	0	0.00	300.50	2	1,270	0.16%