群聯 (8299)-永豐金-市政券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群聯 (8299)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	722.33	3	716.67	710.00	0	3,031	0.00%
2024/05/02	2	706.74	2	705.00	701.00	0	3,018	0.00%
2024/04/30	7	703.00	5.2	706.29	703.00	1.8	3,023	0.06%
2024/04/29	1	715.00	2.1	716.62	713.00	-1.1	3,024	-0.04%
2024/04/26	5	711.60	5.2	711.05	710.00	-0.2	3,068	-0.01%
2024/04/25	6.1	692.95	14.1	700.66	696.00	-8	3,049	-0.26%
2024/04/24	44.1	682.56	3.3	688.54	688.00	40.9	3,036	1.35%
2024/04/23	10.1	662.00	0.3	661.71	662.00	9.8	3,007	0.33%
2024/04/22	7.3	678.40	0.8	677.77	662.00	6.5	3,011	0.22%
2024/04/19	1.4	725.90	3.2	735.24	710.00	-1.8	3,000	-0.06%
2024/04/18	0	748.00	0	753.00	756.00	0	2,948	0.00%
2024/04/17	2	748.99	4.2	744.05	750.00	-2.2	2,955	-0.07%
2024/04/16	2.2	712.00	1.3	713.11	715.00	0.9	2,909	0.03%
2024/04/15	0.4	737.66	0.1	742.68	741.00	0.3	2,861	0.01%
2024/04/12	9.6	752.76	10.3	759.79	748.00	-0.8	2,846	-0.03%
2024/04/11	5	718.22	0.1	722.17	721.00	5	2,771	0.18%
2024/04/10	2	736.50	0.3	741.67	739.00	1.7	2,737	0.06%
2024/04/09	2.1	725.02	1.4	725.47	725.00	0.7	2,737	0.03%
2024/04/08	0.1	704.88	2	705.02	709.00	-2	2,716	-0.07%
2024/04/03	2	711.00	0.1	707.00	713.00	1.9	2,708	0.07%
2024/04/02	0	0.00	2.4	712.10	709.00	-2.4	2,699	-0.09%
2024/04/01	2.2	699.91	2	698.00	699.00	0.2	2,680	0.01%
2024/03/29	2.1	708.03	9.9	700.70	708.00	-7.8	2,671	-0.29%
2024/03/28	4.1	698.69	6.1	693.86	690.00	-2	2,631	-0.08%
2024/03/27	1	678.00	1.1	670.23	678.00	-0.1	2,593	0.00%
2024/03/26	4.5	669.00	3	667.00	663.00	1.5	2,580	0.06%
2024/03/25	1.2	657.67	4.2	673.30	680.00	-3	2,519	-0.12%
2024/03/22	16.1	665.78	12.2	656.62	653.00	3.9	2,477	0.16%
2024/03/21	2	650.49	7.6	655.59	661.00	-5.6	2,354	-0.24%
2024/03/20	1.1	603.37	1.2	612.20	601.00	-0.1	2,286	0.00%
2024/03/19	1.3	610.54	3.2	611.57	609.00	-1.9	2,289	-0.08%
2024/03/18	2.1	607.29	1.1	605.54	606.00	1	2,310	0.04%
2024/03/15	0	592.18	0	588.00	587.00	0	2,342	0.00%
2024/03/14	1	581.93	0.1	583.00	586.00	0.9	2,366	0.04%
2024/03/13	2.9	591.73	0	619.00	590.00	2.9	2,356	0.12%
2024/03/12	2.3	614.27	1	617.00	615.00	1.3	2,308	0.06%
2024/03/11	5	605.39	3	609.33	605.00	2	2,310	0.09%
2024/03/08	1.5	606.34	0	0.00	598.00	1.5	2,282	0.06%
2024/03/07	1.8	612.41	7.1	613.12	611.00	-5.3	2,261	-0.24%
2024/03/06	7.1	627.41	1.1	625.27	629.00	6	2,255	0.27%
2024/03/05	1.2	615.68	7.5	614.40	619.00	-6.4	2,300	-0.28%
2024/03/04	4.1	628.69	0	624.00	626.00	4.1	2,289	0.18%
2024/03/01	1	631.94	2	626.53	623.00	-1	2,291	-0.04%
2024/02/29	0.1	622.00	1.1	628.46	628.00	-1.1	2,280	-0.05%
2024/02/27	4	623.00	3.6	620.29	624.00	0.4	2,262	0.02%
2024/02/26	2	598.92	1.3	598.37	598.00	0.7	2,192	0.03%
2024/02/23	5	620.39	8.6	616.57	615.00	-3.5	2,142	-0.17%
2024/02/22	2.2	595.71	4.1	593.81	609.00	-1.9	2,101	-0.09%
2024/02/21	1	574.00	7.4	570.51	573.00	-6.4	2,008	-0.32%
2024/02/20	1.1	549.91	0	0.00	556.00	1.1	1,971	0.06%
2024/02/19	1.3	554.96	3.3	554.27	556.00	-2	1,981	-0.10%
2024/02/16	0	538.15	0	535.00	537.00	0	1,989	0.00%
2024/02/15	2.1	544.46	2.7	544.63	544.00	-0.7	1,990	-0.03%
2024/02/05	1	536.00	2	536.50	537.00	-1	1,967	-0.05%
2024/02/02	0	534.00	0	0.00	539.00	0	1,995	0.00%
2024/02/01	0	0.00	0.1	533.00	538.00	-0.1	2,062	0.00%
2024/01/31	0.1	530.00	1.2	531.67	528.00	-1.1	2,201	-0.05%
2024/01/30	1	525.98	1.2	521.43	520.00	-0.2	2,203	-0.01%
2024/01/29	2.1	525.96	2.2	525.09	526.00	-0.1	2,208	-0.01%
2024/01/26	2.2	532.42	0	0.00	521.00	2.2	2,225	0.10%
2024/01/25	0	538.00	0.6	539.16	539.00	-0.6	2,238	-0.03%
2024/01/24	0	541.44	2	545.91	539.00	-2	2,249	-0.09%
2024/01/23	1	541.00	1.2	539.35	540.00	-0.2	2,265	-0.01%
2024/01/22	1	532.03	5.8	539.25	534.00	-4.8	2,248	-0.21%
2024/01/19	0	0.00	0.1	513.33	516.00	-0.1	2,212	0.00%
2024/01/18	0.1	509.93	0	508.00	508.00	0.1	2,231	0.00%
2024/01/17	0	511.00	0.2	518.00	513.00	-0.1	2,237	-0.01%
2024/01/16	0	0.00	2	522.49	520.00	-2	2,244	-0.09%
2024/01/15	1.2	524.18	10.4	509.17	516.00	-9.1	2,234	-0.41%
2024/01/12	1.6	483.26	0.1	484.50	482.00	1.5	2,197	0.07%
2024/01/11	4.3	487.65	0	0.00	489.00	4.3	2,235	0.19%
2024/01/10	0.2	493.38	0.1	495.00	494.00	0.1	2,236	0.01%
2024/01/09	0	496.00	1	496.44	495.00	-1	2,284	-0.04%
2024/01/08	0.1	497.62	1	497.00	497.00	-0.9	2,304	-0.04%
2024/01/05	0	500.00	0	0.00	499.50	0	2,352	0.00%
2024/01/04	1	498.49	1	498.50	498.50	0	2,365	0.00%
2024/01/03	1.2	496.20	0	0.00	498.50	1.2	2,373	0.05%
2024/01/02	1	518.10	1	522.00	514.00	0	2,338	0.00%
2023/12/29	0.1	522.14	0	0.00	520.00	0.1	2,348	0.01%
2023/12/28	1	520.02	1	523.01	523.00	0	2,351	0.00%
2023/12/27	0	525.00	2.1	524.02	524.00	-2	2,414	-0.08%
2023/12/26	1	517.00	0.3	516.88	516.00	0.7	2,412	0.03%
2023/12/25	0	511.50	0	0.00	510.00	0	2,454	0.00%
2023/12/22	1.1	531.26	2	530.00	515.00	-0.9	2,488	-0.04%
2023/12/21	2.2	520.17	3.3	518.85	519.00	-1.1	2,478	-0.04%
2023/12/20	5	514.59	1	516.00	511.00	4	2,471	0.16%
2023/12/19	1	514.89	5.5	511.37	514.00	-4.5	2,477	-0.18%
2023/12/18	2	523.99	1.1	523.04	520.00	0.9	2,487	0.04%
2023/12/15	6	528.50	2.8	527.76	525.00	3.2	2,498	0.13%
2023/12/14	2.1	539.03	8.1	542.83	543.00	-6.1	2,487	-0.24%
2023/12/13	1.4	536.68	3.8	538.66	540.00	-2.4	2,498	-0.10%
2023/12/12	5	526.43	8.1	529.64	523.00	-3.1	2,592	-0.12%
2023/12/11	2.5	517.60	6.2	517.41	519.00	-3.7	2,551	-0.15%
2023/12/08	0.1	508.00	1.1	509.86	512.00	-1	2,534	-0.04%
2023/12/07	1.1	496.76	4	503.47	500.00	-3	2,535	-0.12%
2023/12/06	6.6	502.34	5.3	495.77	505.00	1.3	2,550	0.05%
2023/12/05	1.2	480.95	0	0.00	484.50	1.2	2,572	0.05%
2023/12/04	1.2	496.84	1.1	494.94	490.50	0.1	2,618	0.01%
2023/12/01	2	492.00	5	492.30	494.00	-3	2,616	-0.12%
2023/11/30	2	483.27	10.3	490.86	483.50	-8.2	2,607	-0.32%
2023/11/29	1	475.52	5	478.50	477.50	-4	2,569	-0.15%
2023/11/28	2	479.39	2	477.50	479.50	0	2,599	0.00%
2023/11/27	1.1	459.79	0.1	463.90	459.00	0.9	2,718	0.03%
2023/11/24	0	0.00	1.1	468.56	469.00	-1.1	2,796	-0.04%
2023/11/23	2.1	468.00	0	467.50	465.00	2	2,788	0.07%
2023/11/22	0.1	467.69	0.2	469.37	470.00	-0.1	2,783	0.00%
2023/11/21	0.2	474.26	1	471.50	473.50	-0.8	2,771	-0.03%
2023/11/20	0.1	479.14	0	0.00	478.00	0.1	2,762	0.00%
2023/11/17	0	478.50	11	478.18	479.00	-11	2,772	-0.40%
2023/11/16	6.2	474.10	3	474.00	472.00	3.2	2,761	0.12%
2023/11/15	10	480.99	1.1	479.24	479.50	9	2,733	0.33%
2023/11/14	11	486.95	9.1	488.67	485.50	2	2,705	0.07%
2023/11/13	1	491.00	3	491.00	493.00	-2	2,730	-0.07%
2023/11/10	2	485.98	1	489.50	485.00	1	2,718	0.04%
2023/11/09	4.1	481.14	6	478.75	485.50	-2	2,696	-0.07%
2023/11/08	17.2	467.14	8	469.63	470.00	9.2	2,634	0.35%
2023/11/07	1.1	493.36	5.2	495.84	497.00	-4.1	2,512	-0.17%
2023/11/06	0	483.00	1	486.00	488.00	-1	2,497	-0.04%
2023/11/03	4	483.88	2.1	486.10	482.50	1.9	2,493	0.08%
2023/11/02	4	476.75	6	479.42	480.50	-2	2,499	-0.08%
2023/11/01	4.1	466.48	4	471.88	466.50	0.1	2,505	0.00%
2023/10/31	3	465.69	4	475.58	465.50	-1	2,494	-0.04%
2023/10/30	0.1	458.83	0	0.00	458.00	0.1	2,466	0.00%
2023/10/26	3	459.17	0	0.00	455.00	3	2,457	0.12%
2023/10/25	1	467.50	0	0.00	468.00	1	2,478	0.04%
2023/10/24	5	476.20	5	471.20	475.00	0	2,523	0.00%
2023/10/23	0	475.50	1	472.50	472.50	-1	2,513	-0.04%
2023/10/20	2	484.75	0	0.00	485.00	2	2,524	0.08%
2023/10/19	0	0.00	1	486.00	490.00	-1	2,517	-0.04%
2023/10/18	0	0.00	0	474.00	470.00	0	2,505	0.00%
2023/10/17	0	0.00	1.1	489.57	486.50	-1.1	2,495	-0.04%
2023/10/13	0.1	477.50	1.1	473.91	478.50	-1	2,496	-0.04%
2023/10/12	0	465.50	0	0.00	470.00	0	2,456	0.00%
2023/10/11	0	0.00	0.1	470.50	467.00	-0.1	2,456	0.00%
2023/10/05	1	462.00	0	0.00	466.00	1	2,429	0.04%
2023/10/04	0	469.00	0	0.00	467.00	0	2,420	0.00%
2023/10/03	0	0.00	3.2	479.78	471.00	-3.2	2,420	-0.13%
2023/10/02	0	0.00	0.2	466.00	466.50	-0.2	2,406	-0.01%
2023/09/28	1	455.50	1	458.00	456.00	0	2,397	0.00%
2023/09/27	0	0.00	3.1	464.52	466.50	-3.1	2,358	-0.13%
2023/09/26	0	0.00	3	457.50	454.50	-3	2,338	-0.13%
2023/09/22	0	0.00	1	448.00	457.50	-1	2,345	-0.04%
2023/09/21	0	0.00	1.1	452.55	454.50	-1.1	2,363	-0.04%
2023/09/20	0	458.50	0.1	461.50	460.00	-0.1	2,356	0.00%
2023/09/18	5	467.60	1.1	472.73	468.50	3.9	2,336	0.17%
2023/09/15	1	460.00	3.4	474.27	473.50	-2.4	2,311	-0.10%
2023/09/14	0	0.00	0.1	445.83	446.00	-0.1	2,169	-0.01%
2023/09/13	1.1	445.07	0	0.00	443.50	1.1	2,157	0.05%
2023/09/12	5	443.50	0	0.00	441.00	5	2,149	0.23%
2023/09/11	0	0.00	0.1	443.17	441.50	-0.1	2,138	-0.01%
2023/09/08	0	448.00	0.1	449.00	446.50	-0.1	2,117	0.00%
2023/09/07	0.2	438.00	4.2	437.66	438.50	-4.1	2,134	-0.19%
2023/09/06	0.1	423.50	0.1	427.00	426.00	0	2,089	0.00%
2023/09/05	0.1	427.50	0	0.00	427.50	0.1	2,079	0.00%
2023/09/04	0	0.00	0.1	423.00	427.50	-0.1	2,076	0.00%
2023/09/01	0	0.00	1	426.00	422.00	-1	2,091	-0.05%
2023/08/31	2	416.72	6.4	422.44	423.50	-4.3	2,048	-0.21%
2023/08/30	0	408.00	1.4	404.40	408.00	-1.3	1,904	-0.07%
2023/08/28	0	378.93	0	0.00	381.00	0	1,842	0.00%
2023/08/24	0	0.00	0.1	388.00	391.00	-0.1	1,932	0.00%
2023/08/23	0	0.00	1	383.98	383.00	-1	1,973	-0.05%
2023/08/21	0	375.50	0	0.00	371.50	0	1,976	0.00%
2023/08/18	1.1	377.73	0	0.00	376.50	1.1	1,978	0.06%
2023/08/17	0.1	380.00	2	378.25	382.00	-2	1,965	-0.10%
2023/08/16	0	360.00	0	0.00	363.00	0	1,926	0.00%
2023/08/15	0.1	362.91	0	0.00	362.00	0.1	1,925	0.01%
2023/08/14	0.1	359.50	0	0.00	358.00	0.1	1,945	0.00%
2023/08/11	1.1	364.18	0	0.00	363.00	1.1	1,972	0.05%
2023/08/10	2	369.50	0	0.00	371.00	2	1,967	0.10%
2023/08/07	0.3	393.58	1	386.50	386.50	-0.7	1,946	-0.04%
2023/08/04	1.1	398.90	0	400.50	401.00	1	1,910	0.05%
2023/08/02	0.1	398.42	0	0.00	396.50	0.1	1,908	0.00%
2023/07/31	0.1	407.71	0	0.00	409.00	0.1	1,928	0.00%
2023/07/28	3	416.50	9.1	411.78	421.50	-6.1	1,918	-0.32%
2023/07/27	2	413.00	12.1	400.29	412.50	-10.1	1,870	-0.54%
2023/07/26	3.2	385.81	0	0.00	384.50	3.2	1,809	0.18%
2023/07/25	4	388.13	0	0.00	388.50	4	1,810	0.22%
2023/07/24	2.2	391.03	0	398.50	396.50	2.1	1,799	0.12%
2023/07/21	8.1	396.77	2	398.00	398.50	6.1	1,797	0.34%
2023/07/20	1	416.41	0	0.00	410.50	1	1,772	0.06%
2023/07/19	11.3	411.15	8	414.00	407.00	3.3	1,758	0.19%
2023/07/17	3.4	401.85	0.6	400.50	398.50	2.8	1,702	0.16%
2023/07/14	0.4	409.00	0	0.00	407.00	0.4	1,697	0.02%
2023/07/13	1.2	397.87	1	400.00	398.00	0.2	1,692	0.01%
2023/07/10	0.1	386.50	1	386.00	386.00	-0.9	1,711	-0.05%
2023/07/07	0.6	387.89	0	0.00	389.00	0.6	1,766	0.04%
2023/07/06	0	0.00	1	409.50	409.00	-1	1,752	-0.06%
2023/07/05	2.3	408.87	0	0.00	404.00	2.3	1,787	0.13%
2023/06/28	0	0.00	2	423.75	424.00	-2	1,996	-0.10%
2023/06/26	0	0.00	1.1	407.76	410.00	-1.1	1,992	-0.06%
2023/06/21	1.1	410.27	1.2	414.83	412.00	-0.1	2,046	0.00%
2023/06/20	1.1	420.73	0	0.00	416.00	1.1	2,040	0.05%
2023/06/19	0	0.00	0.1	423.50	422.00	-0.1	2,044	0.00%
2023/06/15	0.3	426.00	0.1	427.55	427.50	0.1	2,030	0.01%
2023/06/14	0	423.00	0	0.00	420.00	0	2,020	0.00%
2023/06/13	3.1	444.21	3	442.00	428.00	0.1	2,051	0.00%
2023/06/12	2	429.25	1	428.00	430.00	1	1,991	0.05%
2023/06/07	0	0.00	1.1	425.50	423.00	-1.1	1,989	-0.06%
2023/06/06	0.1	406.00	0	0.00	406.50	0.1	1,949	0.01%
2023/06/05	0	0.00	0.1	410.45	410.00	-0.1	1,956	-0.01%
2023/06/02	0.3	410.83	0.1	410.50	410.50	0.2	1,953	0.01%
2023/06/01	1	418.00	1	421.00	419.00	0	1,941	0.00%
2023/05/31	0.3	425.99	0	0.00	427.50	0.3	1,927	0.02%
2023/05/30	0	0.00	0.5	418.50	416.00	-0.5	1,878	-0.03%
2023/05/29	2	409.50	2	413.25	415.50	0	1,865	0.00%
2023/05/26	1	399.00	1	398.50	398.00	0	1,829	0.00%
2023/05/17	0	0.00	1	383.00	389.50	-1	1,813	-0.06%
2023/05/16	2	378.75	3	376.33	373.50	-1	1,798	-0.06%
2023/05/15	2.2	365.35	0	0.00	362.00	2.2	1,780	0.13%
2023/05/11	0	378.50	0	0.00	377.00	0	1,796	0.00%
2023/05/10	0	382.25	0	0.00	381.00	0	1,814	0.00%
2023/05/08	0	0.00	4	390.50	395.00	-4	1,824	-0.22%
2023/05/05	4	381.00	0	0.00	382.50	4	1,792	0.22%
2023/05/03	0.2	387.93	0	391.00	388.00	0.2	1,795	0.01%
2023/05/02	0	0.00	0	393.00	393.00	0	1,817	0.00%
2023/04/28	1	395.44	1	397.50	389.00	0	1,824	0.00%
2023/04/27	1	386.50	2	387.00	389.50	-1	1,810	-0.06%
2023/04/26	1	372.99	1	380.00	376.50	0	1,788	0.00%
2023/04/25	1.1	374.56	0	375.50	375.00	1.1	1,788	0.06%
2023/04/24	0	382.50	0.2	387.00	385.00	-0.2	1,782	-0.01%
2023/04/21	1	387.00	0.6	390.28	386.50	0.4	1,810	0.02%
2023/04/19	0.1	394.00	0	0.00	393.50	0.1	1,826	0.01%
2023/04/18	0	0.00	0.2	407.00	400.00	-0.2	1,887	-0.01%
2023/04/17	0	408.50	0	0.00	410.00	0	1,897	0.00%
2023/04/14	0.2	409.83	0	0.00	411.00	0.2	1,890	0.01%
2023/04/13	0.2	411.28	0	0.00	409.50	0.2	1,894	0.01%
2023/04/12	1	419.50	2	424.49	424.00	-1	1,860	-0.05%
2023/04/11	0	409.50	0	0.00	409.00	0	1,791	0.00%
2023/04/10	0.5	407.00	0	0.00	400.50	0.5	1,753	0.03%
2023/04/07	0	0.00	0.1	407.99	408.00	-0.1	1,723	-0.01%
2023/04/06	0	382.00	0	0.00	398.00	0	1,659	0.00%
2023/03/31	0	0.00	2	392.50	392.00	-2	1,613	-0.12%
2023/03/30	0	0.00	2	384.25	381.50	-2	1,510	-0.13%
2023/03/29	0	364.00	0.4	365.00	362.50	-0.4	1,435	-0.03%
2023/03/28	1	371.49	0	0.00	368.50	1	1,441	0.07%
2023/03/27	1	383.99	1	374.00	370.00	0	1,446	0.00%
2023/03/24	1.4	377.43	35	371.56	378.00	-33.6	1,434	-2.34%
2023/03/23	0	0.00	0.1	365.00	365.00	-0.1	1,383	0.00%
2023/03/22	0	0.00	1.1	359.70	360.50	-1.1	1,383	-0.08%
2023/03/21	1.2	354.87	0	0.00	352.00	1.2	1,397	0.09%
2023/03/17	0	357.38	0	0.00	358.00	0	1,435	0.00%
2023/03/16	0	339.10	0.1	355.00	356.50	-0.1	1,429	-0.01%
2023/03/15	0.2	346.67	0	0.00	343.00	0.2	1,408	0.01%
2023/03/14	0.4	341.44	0	0.00	338.00	0.4	1,459	0.03%
2023/03/13	0	345.94	0	0.00	350.00	0	1,436	0.00%
2023/03/10	1.2	350.26	0	0.00	351.00	1.2	1,424	0.08%
2023/03/07	3	366.50	0	0.00	367.00	3	1,416	0.21%
2023/03/06	0	0.00	18	369.47	368.00	-18	1,415	-1.27%
2023/03/03	1	362.00	0	362.50	362.50	1	1,411	0.07%
2023/03/02	0	0.00	1	370.00	365.50	-1	1,422	-0.07%
2023/03/01	0.1	350.00	0	0.00	354.50	0.1	1,402	0.00%
2023/02/24	1.1	350.19	0	0.00	351.00	1.1	1,403	0.07%
2023/02/22	7.1	356.85	0	0.00	355.50	7.1	1,479	0.48%
2023/02/21	12	369.00	0	0.00	370.00	12	1,502	0.80%
2023/02/20	0.1	369.00	0	0.00	367.00	0.1	1,551	0.01%
2023/02/16	0	363.50	0	0.00	364.50	0	1,581	0.00%
2023/02/15	0.1	361.00	0	0.00	361.50	0.1	1,628	0.00%
2023/02/14	0	364.00	1	360.00	365.00	-1	1,636	-0.06%
2023/02/13	0.1	349.19	0	349.50	351.50	0.1	1,652	0.00%
2023/02/10	1	355.00	0	0.00	352.00	1	1,684	0.06%
2023/02/09	0.2	361.86	0	0.00	360.50	0.2	1,688	0.01%
2023/02/06	0	360.00	0	0.00	364.00	0	1,686	0.00%
2023/02/03	0.1	366.50	0	0.00	368.00	0.1	1,678	0.01%
2023/01/31	0	0.00	1.2	365.65	371.00	-1.2	1,698	-0.07%
2023/01/30	0	0.00	2.1	365.00	365.00	-2.1	1,680	-0.12%
2023/01/13	0	0.00	2	354.75	348.50	-2	1,699	-0.12%
2023/01/11	2	364.00	2	364.00	362.50	0	1,712	0.00%
2023/01/10	0	0.00	2	354.00	354.00	-2	1,700	-0.12%
2023/01/09	0	0.00	0.1	348.00	349.00	-0.1	1,706	-0.01%
2023/01/06	0	0.00	3	349.17	351.00	-3	1,732	-0.17%
2023/01/05	0	0.00	0	334.00	335.50	0	1,724	0.00%
2023/01/03	0	0.00	1	324.00	325.00	-1	1,823	-0.05%
2022/12/30	10	318.45	9	315.00	315.00	1	1,822	0.05%
2022/12/29	0	0.00	0	316.00	316.50	0	1,820	0.00%
2022/12/27	1	311.00	1	316.00	315.50	0	1,863	0.00%
2022/12/23	0.1	305.00	0	0.00	305.00	0.1	1,906	0.01%
2022/12/14	1	312.00	0	0.00	310.50	1	1,929	0.05%
2022/12/13	0.2	313.00	0	0.00	311.00	0.2	1,921	0.01%
2022/12/12	0	0.00	1	316.00	319.00	-1	1,898	-0.05%
2022/12/09	1	313.00	0	0.00	313.00	1	1,874	0.05%
2022/12/07	0.1	304.50	3	304.17	303.00	-2.9	1,862	-0.16%
2022/12/06	4.3	310.67	2.1	313.51	307.00	2.3	1,833	0.12%
2022/12/05	0.1	336.00	0	0.00	335.00	0.1	1,766	0.01%
2022/12/02	0	0.00	22	335.50	335.00	-22	1,765	-1.25%
2022/12/01	0	0.00	1	336.50	337.00	-1	1,767	-0.06%
2022/11/30	24	326.94	0	0.00	326.50	24	1,752	1.37%
2022/11/29	2	326.00	0	0.00	326.50	2	1,763	0.11%
2022/11/24	0	0.00	0	335.00	337.00	0	1,777	0.00%
2022/11/22	1	324.50	1	329.50	333.50	0	1,770	0.00%
2022/11/21	2	335.50	4	336.88	329.50	-2	1,773	-0.11%
2022/11/18	3	347.83	3	343.50	339.00	0	1,749	0.00%
2022/11/17	19	335.63	2.5	338.78	336.50	16.5	1,672	0.99%
2022/11/16	0	0.00	1	324.00	338.50	-1	1,640	-0.06%
2022/11/15	0	0.00	1	328.48	325.50	-1	1,590	-0.06%
2022/11/14	0.1	320.00	0	0.00	321.00	0.1	1,571	0.01%
2022/11/11	2	326.50	2	325.25	325.50	0	1,558	0.00%
2022/11/10	0	0.00	1	312.50	312.50	-1	1,525	-0.07%
2022/11/09	3	312.33	0	0.00	316.50	3	1,532	0.20%
2022/11/08	1	302.50	0	0.00	305.00	1	1,512	0.07%
2022/11/07	0	0.00	2.1	293.81	296.00	-2.1	1,487	-0.14%
2022/11/04	11.1	285.42	0	0.00	285.50	11.1	1,479	0.75%
2022/10/31	0.1	295.00	0	0.00	295.50	0.1	1,435	0.01%
2022/10/28	1	293.00	0	0.00	292.00	1	1,438	0.07%
2022/10/25	0.1	288.00	0	0.00	285.00	0.1	1,483	0.01%
2022/10/21	10.2	298.86	10	295.00	290.00	0.2	1,472	0.01%
2022/10/19	1.1	304.45	1	303.00	297.00	0.1	1,475	0.01%
2022/10/18	11	308.09	11	306.50	307.50	0	1,461	0.00%
2022/10/14	1	304.00	1	306.50	306.50	0	1,448	0.00%
2022/10/13	1.1	305.82	1	298.00	298.00	0.1	1,443	0.01%
2022/10/12	0	0.00	1	304.00	311.00	-1	1,406	-0.07%
2022/10/11	0	0.00	1	290.00	289.50	-1	1,354	-0.07%
2022/09/30	0	0.00	0	264.00	265.50	0	1,352	0.00%
2022/09/28	0	254.50	0	0.00	251.00	0	1,373	0.00%
2022/09/27	1	253.50	1	256.50	259.00	0	1,395	0.00%
2022/09/23	0.1	269.00	0	0.00	268.00	0.1	1,433	0.01%
2022/09/22	2	269.50	0	0.00	270.00	2	1,465	0.14%
2022/09/21	0	0.00	0.1	278.50	275.50	-0.1	1,461	0.00%
2022/09/20	0	0.00	1	288.00	288.50	-1	1,467	-0.07%
2022/09/19	0	0.00	1.1	295.88	290.00	-1.1	1,491	-0.07%
2022/09/15	1	299.50	0	0.00	300.50	1	1,545	0.06%
2022/09/14	2.1	297.50	0	0.00	298.00	2.1	1,585	0.13%
2022/09/07	0	0.00	1	290.00	293.50	-1	1,699	-0.06%
2022/09/05	0	294.75	0	0.00	293.00	0	1,758	0.00%
2022/09/02	1	300.50	0	0.00	302.00	1	1,762	0.06%
2022/09/01	2.1	305.95	0	0.00	303.50	2.1	1,765	0.12%
2022/08/26	1	321.00	0	0.00	317.00	1	1,759	0.06%
2022/08/24	0	305.00	0	0.00	306.00	0	1,783	0.00%
2022/08/19	0	0.00	1	314.00	314.00	-1	1,828	-0.05%
2022/08/18	0	0.00	0.1	310.00	309.50	-0.1	1,877	0.00%
2022/08/17	0	0.00	1	310.50	310.50	-1	1,901	-0.05%
2022/08/16	0	0.00	2	308.75	307.50	-2	1,898	-0.11%
2022/08/15	1	312.50	1	309.50	312.00	0	1,878	0.00%
2022/08/11	1	302.50	0	0.00	302.50	1	1,867	0.05%
2022/08/10	2	290.00	0	0.00	292.00	2	1,872	0.11%
2022/08/02	0	282.13	0	0.00	284.00	0	1,961	0.00%
2022/08/01	3	284.50	0	286.50	286.00	3	1,978	0.15%
2022/07/28	0.2	291.00	0	0.00	290.00	0.2	1,965	0.01%
2022/07/25	1.1	297.59	0	299.50	298.50	1.1	1,954	0.06%
2022/07/22	0	0.00	2	307.00	304.50	-2	1,959	-0.10%
2022/07/20	1.5	300.00	4	303.00	299.00	-2.5	2,016	-0.12%
2022/07/13	0	0.00	0	273.00	274.00	0	1,987	0.00%
2022/07/06	4.1	258.96	0	0.00	251.00	4.1	1,996	0.20%
2022/07/05	1.3	262.11	0	0.00	257.50	1.3	2,042	0.06%
2022/07/04	0.1	259.36	0	0.00	258.00	0.1	2,055	0.01%
2022/07/01	0	0.00	1	261.50	256.00	-1	2,070	-0.05%
2022/06/30	0.3	271.71	0	0.00	271.00	0.3	2,044	0.01%
2022/06/29	0	282.00	0	0.00	281.50	0	2,027	0.00%
2022/06/28	0.1	280.99	0	0.00	279.50	0.1	2,074	0.00%
2022/06/27	0	303.00	0	0.00	301.00	0	2,115	0.00%
2022/06/24	2	298.75	0	295.00	294.00	2	2,109	0.09%
2022/06/23	0	299.00	0	303.00	297.00	0	2,097	0.00%
2022/06/22	2.5	304.83	0	302.00	299.50	2.5	2,079	0.12%
2022/06/21	0	0.00	0	322.00	321.00	0	2,045	0.00%
2022/06/20	2.1	321.06	1	328.00	316.00	1.1	2,050	0.05%
2022/06/17	4.1	328.62	4	330.50	328.00	0.1	2,031	0.01%
2022/06/16	0.1	352.82	0	0.00	345.50	0.1	1,994	0.01%
2022/06/15	1.2	354.01	0	0.00	351.50	1.2	1,967	0.06%
2022/06/14	0.2	361.86	0	0.00	363.50	0.2	1,977	0.01%
2022/06/13	0	370.50	0	0.00	369.50	0	1,971	0.00%
2022/06/08	0	0.00	1	388.00	389.50	-1	2,040	-0.05%
2022/06/07	0.1	385.00	0	0.00	383.50	0.1	2,063	0.00%
2022/06/06	0	0.00	1	392.00	390.50	-1	2,072	-0.05%
2022/06/01	0	0.00	3	398.83	400.00	-3	2,199	-0.14%
2022/05/31	0.2	395.50	0	0.00	395.50	0.2	2,215	0.01%
2022/05/30	0	0.00	0.5	391.00	393.00	-0.5	2,257	-0.02%
2022/05/27	0	0.00	0	376.00	377.00	0	2,247	0.00%
2022/05/26	3.6	369.09	0	382.50	368.00	3.6	2,256	0.16%
2022/05/25	2	377.50	0	0.00	376.00	2	2,256	0.09%
2022/05/24	0	0.00	1	382.00	379.00	-1	2,332	-0.04%
2022/05/23	3	388.83	0	0.00	388.00	3	2,361	0.13%
2022/05/19	0	0.00	2	382.50	393.50	-2	2,522	-0.08%
2022/05/18	1	394.50	0	391.50	391.00	1	2,612	0.04%
2022/05/17	1	387.50	5	381.80	387.50	-4	2,701	-0.15%
2022/05/16	2	383.25	0	0.00	375.50	2	2,822	0.07%
2022/05/13	0.1	379.00	4	374.00	378.50	-3.9	2,857	-0.14%
2022/05/10	0	0.00	0	383.50	383.00	0	3,197	0.00%
2022/05/09	3.2	379.72	1	380.50	378.50	2.2	3,233	0.07%
2022/05/06	0.1	398.70	0	0.00	398.50	0.1	3,218	0.00%
2022/05/04	1.2	388.34	0	0.00	389.50	1.2	3,209	0.04%
2022/05/03	0	386.00	0	0.00	389.00	0	3,229	0.00%
2022/04/27	5	373.60	2	379.00	385.50	3	3,252	0.09%
2022/04/26	0.1	390.42	0	0.00	393.00	0.1	3,209	0.00%
2022/04/25	4.1	388.75	0	0.00	385.50	4.1	3,214	0.13%
2022/04/22	0.1	402.57	0	0.00	402.50	0.1	3,190	0.00%
2022/04/21	2	415.04	0	0.00	410.00	2	3,207	0.06%
2022/04/19	0.2	417.17	0	0.00	415.00	0.2	3,214	0.00%
2022/04/18	0	416.00	0	0.00	414.50	0	3,251	0.00%
2022/04/15	0	421.25	0	0.00	418.00	0	3,300	0.00%
2022/04/14	1.2	417.88	0	0.00	424.00	1.2	3,346	0.04%
2022/04/12	1.1	428.59	1	427.50	426.50	0.1	3,440	0.00%
2022/04/11	0.1	429.14	0	0.00	420.50	0.1	3,511	0.00%
2022/04/08	0.1	448.75	0	0.00	444.50	0.1	3,541	0.00%
2022/04/07	6.1	467.39	0	0.00	455.50	6.1	3,592	0.17%
2022/04/01	1	463.00	1	470.50	478.00	0	3,653	0.00%
2022/03/31	4	479.25	1	475.50	475.50	3	3,726	0.08%
2022/03/30	1	491.50	1	495.00	495.00	0	3,698	0.00%
2022/03/29	1	480.00	6	473.75	480.00	-5	3,699	-0.14%
2022/03/28	3.1	465.82	1	467.50	467.50	2.1	3,860	0.05%
2022/03/25	3	477.67	3	482.00	477.50	0	3,892	0.00%
2022/03/24	3	479.50	0	0.00	479.00	3	3,921	0.08%
2022/03/23	1	485.50	1	488.00	485.50	0	3,944	0.00%
2022/03/21	0	489.00	1	480.50	480.50	-1	4,065	-0.02%
2022/03/18	0.1	484.00	0	0.00	485.50	0.1	4,110	0.00%
2022/03/17	0	0.00	0.2	482.50	486.00	-0.2	4,236	0.00%
2022/03/16	0.3	460.00	0	0.00	455.50	0.3	4,239	0.01%
2022/03/15	1.1	463.60	0	0.00	464.00	1.1	4,305	0.03%
2022/03/14	1	487.00	3	484.00	487.00	-2	4,369	-0.05%
2022/03/11	0	486.71	0	0.00	484.00	0	4,399	0.00%
2022/03/10	3	496.50	3.2	498.88	497.00	-0.2	4,454	0.00%
2022/03/09	3	477.50	3	481.00	478.00	0	4,662	0.00%
2022/03/08	0.2	478.25	0.1	487.00	472.00	0.1	4,874	0.00%
2022/03/07	3.1	489.33	1.1	489.05	487.50	2	4,858	0.04%
2022/03/04	0	0.00	2	515.00	513.00	-2	5,067	-0.04%
2022/03/03	0	0.00	2	524.00	528.00	-2	5,067	-0.04%
2022/03/02	0	513.00	0	0.00	520.00	0	5,067	0.00%
2022/03/01	2	516.50	0	0.00	517.00	2	5,083	0.04%
2022/02/25	1	505.00	2	509.50	510.00	-1	5,095	-0.02%
2022/02/24	0	0.00	3	503.83	494.50	-3	5,073	-0.06%
2022/02/23	1	528.00	0	0.00	528.00	1	5,045	0.02%
2022/02/22	0.1	513.00	2	513.50	513.00	-2	5,045	-0.04%
2022/02/21	1.1	529.00	2	529.50	526.00	-0.9	5,000	-0.02%
2022/02/18	0	0.00	1.2	534.40	537.00	-1.2	4,946	-0.02%
2022/02/17	0	0.00	3	521.67	519.00	-3	4,865	-0.06%
2022/02/16	4	515.25	5.3	518.13	516.00	-1.3	4,770	-0.03%
2022/02/11	0	0.00	1	498.00	490.00	-1	4,611	-0.02%
2022/02/10	0	0.00	1.3	495.26	496.00	-1.3	4,517	-0.03%
2022/02/09	2	471.50	1.1	477.73	478.00	0.9	4,408	0.02%
2022/01/26	2	451.50	0	0.00	448.50	2	4,381	0.05%
2022/01/25	1	457.00	0	0.00	451.00	1	4,382	0.02%
2022/01/24	0	442.50	0	0.00	452.00	0	4,380	0.00%
2022/01/21	0	455.50	1	452.00	452.00	-1	4,357	-0.02%
2022/01/20	0	0.00	1	456.00	461.50	-1	4,343	-0.02%
2022/01/19	1	456.52	0	0.00	456.50	1	4,330	0.02%
2022/01/18	1	462.99	1	461.50	461.50	0	4,309	0.00%
2022/01/14	0.2	437.98	0	0.00	450.00	0.2	4,268	0.00%
2022/01/13	0	454.50	0	0.00	452.00	0	4,265	0.00%
2022/01/12	0.1	448.00	0	0.00	452.50	0.1	4,259	0.00%
2022/01/11	0.2	454.35	1	451.00	447.00	-0.8	4,253	-0.02%
2022/01/10	0.1	460.00	0	0.00	459.00	0.1	4,231	0.00%
2022/01/07	0.1	464.00	0	0.00	455.50	0.1	4,194	0.00%
2022/01/06	1.4	471.52	0.3	471.00	467.00	1.1	4,144	0.03%
2022/01/05	0.1	478.54	0	0.00	476.00	0.1	4,112	0.00%
2022/01/04	1.1	487.13	1.4	485.86	488.50	-0.3	4,057	-0.01%
2022/01/03	1	501.91	2	494.00	493.00	-1	3,973	-0.02%
2021/12/30	2	516.00	2.1	519.38	512.00	-0.1	3,884	0.00%
2021/12/29	0.4	504.96	0.3	511.00	514.00	0.1	3,814	0.00%
2021/12/28	3	499.33	3	500.00	499.00	0	3,775	0.00%
2021/12/27	4.1	499.02	6.2	501.45	499.50	-2.1	3,759	-0.06%
2021/12/23	1	491.00	2	491.50	489.50	-1	3,688	-0.03%
2021/12/22	2	477.00	3.1	482.24	487.00	-1.1	3,655	-0.03%
2021/12/21	1.1	458.36	1	466.50	464.50	0.1	3,484	0.00%
2021/12/20	2	467.50	0	0.00	466.00	2	3,441	0.06%
2021/12/16	0	0.00	2	470.00	471.00	-2	3,389	-0.06%
2021/12/15	2	464.00	2.1	467.45	471.00	-0.1	3,371	0.00%
2021/12/14	4	479.13	3	482.83	477.50	1	3,275	0.03%
2021/12/13	1.1	488.02	0.1	490.00	488.50	1	3,247	0.03%
2021/12/08	1	484.50	1	475.00	475.00	0	3,000	0.00%
2021/12/07	1.1	474.68	1.1	476.64	476.50	0	2,887	0.00%
2021/12/06	1	486.50	1	476.50	474.50	0	2,849	0.00%
2021/12/03	25	480.94	23.4	464.64	478.00	1.6	2,781	0.06%
2021/12/02	1	442.50	6.2	435.54	458.50	-5.2	2,560	-0.20%
2021/12/01	2	408.99	0	0.00	417.00	2	2,337	0.09%
2021/11/30	7	417.64	7	415.21	412.00	0	2,301	0.00%
2021/11/29	2	421.75	0	0.00	417.50	2	2,033	0.10%
2021/11/26	1	421.50	1	428.50	425.00	0	2,008	0.00%
2021/11/25	1	425.34	1	426.50	426.50	0	1,970	0.00%
2021/11/22	0	0.00	1.6	427.27	427.50	-1.6	1,933	-0.08%
2021/11/19	1	409.50	0	0.00	414.50	1	1,870	0.05%
2021/11/18	1	411.00	1	415.00	409.00	0	1,848	0.00%
2021/11/17	0.1	399.75	0	0.00	399.50	0.1	1,812	0.01%
2021/11/16	0.2	396.09	0	0.00	393.00	0.2	1,812	0.01%
2021/11/15	0	399.50	0	0.00	400.50	0	1,818	0.00%
2021/11/12	0	399.00	0	0.00	392.50	0	1,843	0.00%
2021/11/11	1	397.51	0	0.00	396.00	1	1,831	0.06%
2021/11/10	1	395.00	2.1	391.19	395.50	-1.1	1,871	-0.06%
2021/11/09	0	383.50	0	0.00	386.00	0	1,849	0.00%
2021/11/08	1	380.00	0	0.00	378.00	1	1,816	0.06%
2021/11/05	0.1	377.49	0	0.00	377.50	0.1	1,787	0.01%
2021/11/01	0	0.00	1	387.00	386.50	-1	2,050	-0.05%
2021/10/29	0.1	389.50	0	0.00	390.50	0.1	2,050	0.00%
2021/10/28	0	391.50	0	0.00	388.00	0	2,092	0.00%
2021/10/26	0	0.00	1	385.00	383.50	-1	2,159	-0.05%
2021/10/25	0	0.00	1	381.00	381.50	-1	2,158	-0.05%
2021/10/22	0	0.00	1	381.00	382.00	-1	2,180	-0.05%
2021/10/21	1	379.00	1	385.00	379.50	0	2,220	0.00%
2021/10/20	0	0.00	1	370.00	369.00	-1	2,186	-0.05%
2021/10/19	0	0.00	1	366.00	364.50	-1	2,181	-0.05%
2021/10/18	0	353.00	1	355.00	354.50	-1	2,183	-0.05%
2021/10/15	1	358.00	0	0.00	359.50	1	2,177	0.05%
2021/10/14	0.1	349.50	1	347.00	352.50	-0.9	2,171	-0.04%
2021/10/13	4	354.30	0	0.00	350.50	4	2,154	0.19%
2021/10/07	0	375.50	0	0.00	376.00	0	2,105	0.00%
2021/10/06	2.1	371.62	0	0.00	370.00	2.1	2,129	0.10%
2021/10/04	0	0.00	1	380.00	378.00	-1	2,179	-0.05%
2021/10/01	0.1	381.50	0	0.00	378.50	0.1	2,169	0.00%
2021/09/30	0	0.00	1	373.00	377.00	-1	2,170	-0.05%
2021/09/29	2.3	373.18	0	0.00	370.50	2.3	2,176	0.11%
2021/09/28	1.2	389.72	1.2	386.33	385.50	-0.1	2,207	0.00%
2021/09/23	0	398.00	0	0.00	395.50	0	2,232	0.00%
2021/09/22	0.1	393.50	0.3	396.00	393.00	-0.2	2,241	-0.01%
2021/09/17	1	403.00	1	405.00	401.00	0	2,247	0.00%
2021/09/16	0.3	399.00	0	0.00	404.50	0.3	2,247	0.01%
2021/09/15	2.6	402.05	0.6	405.00	400.00	2	2,228	0.09%
2021/09/14	1	415.99	1	418.00	412.50	0	2,218	0.00%
2021/09/13	1	416.00	0	0.00	416.00	1	2,264	0.04%
2021/09/09	0.2	414.83	0	0.00	415.50	0.2	2,319	0.01%
2021/09/08	0.2	416.46	0	0.00	411.50	0.2	2,335	0.01%
2021/09/07	0	419.00	0	423.50	421.00	0	2,346	0.00%
2021/09/06	1	418.00	1	416.02	415.00	0	2,363	0.00%
2021/09/03	0	424.50	0	0.00	424.50	0	2,375	0.00%
2021/08/31	2	422.00	4	422.00	427.00	-2	2,398	-0.08%
2021/08/30	0	0.00	2	420.98	421.50	-2	2,415	-0.08%
2021/08/27	3.2	416.47	1	416.00	417.50	2.2	2,421	0.09%
2021/08/26	1	420.00	0	0.00	419.00	1	2,427	0.04%
2021/08/25	0	430.00	0.1	435.00	432.00	-0.1	2,471	0.00%
2021/08/24	0.1	424.57	1	429.00	422.50	-0.9	2,510	-0.04%
2021/08/23	0	0.00	1	424.50	423.00	-1	2,552	-0.04%
2021/08/20	0.1	418.85	0	0.00	415.50	0.1	2,608	0.00%
2021/08/19	3.2	424.04	2	422.25	418.50	1.2	2,637	0.05%
2021/08/18	1.2	438.37	3	425.67	443.00	-1.8	2,639	-0.07%
2021/08/17	0.3	419.17	0	0.00	417.00	0.3	2,662	0.01%
2021/08/16	2.4	419.17	0	0.00	419.50	2.4	2,666	0.09%
2021/08/13	3.2	439.71	1	434.00	434.00	2.2	2,654	0.08%
2021/08/12	0.1	455.00	0.3	456.00	455.50	-0.2	2,663	-0.01%
2021/08/11	0.1	464.01	0	0.00	460.00	0.1	2,705	0.00%
2021/08/10	3.2	474.48	0	0.00	470.00	3.2	2,720	0.12%
2021/08/09	2.3	506.12	11	505.09	496.50	-8.7	2,764	-0.31%
2021/08/06	2	526.00	1.1	529.25	525.00	0.9	2,712	0.03%
2021/08/05	1	518.00	14.3	519.39	535.00	-13.3	2,729	-0.49%
2021/08/04	0	0.00	2.2	500.32	503.00	-2.2	2,734	-0.08%
2021/08/03	3	500.83	0	0.00	500.00	3	2,809	0.11%
2021/08/02	0	0.00	4.1	492.19	497.00	-4.1	2,804	-0.14%
2021/07/30	0	0.00	0.1	481.00	476.00	-0.1	2,773	0.00%
2021/07/28	2	473.43	1	477.00	472.00	1	2,885	0.04%
2021/07/27	0	0.00	2	482.00	482.00	-2	2,954	-0.07%
2021/07/23	1	478.00	0	0.00	474.00	1	3,060	0.03%
2021/07/22	0.2	476.00	0	0.00	473.50	0.2	3,131	0.01%
2021/07/21	0	473.50	0	0.00	471.00	0	3,234	0.00%
2021/07/20	1	480.00	0	0.00	475.50	1	3,385	0.03%
2021/07/19	0	0.00	1.1	482.16	487.00	-1.1	3,548	-0.03%
2021/07/13	0	482.00	0	0.00	476.50	0	3,829	0.00%
2021/07/12	11.3	477.75	0	0.00	475.00	11.3	3,846	0.29%
2021/07/09	2	483.50	1	483.50	482.00	1	3,848	0.03%
2021/07/08	5.5	500.91	0	0.00	497.00	5.5	3,872	0.14%
2021/07/07	5	500.00	3.1	499.36	501.00	2	3,880	0.05%
2021/07/06	1	497.00	2	497.50	497.00	-1	3,884	-0.03%
2021/07/05	4	502.13	1.1	505.36	505.00	2.9	3,906	0.07%
2021/07/01	0.1	477.00	5	475.00	473.50	-4.9	3,864	-0.13%
2021/06/30	3	477.50	0	0.00	480.00	3	3,859	0.08%
2021/06/29	2.1	480.95	0	0.00	471.00	2.1	3,865	0.05%
2021/06/25	0.1	475.00	0	0.00	470.00	0.1	3,892	0.00%
2021/06/22	1	469.91	1	474.50	464.50	0	4,043	0.00%
2021/06/21	0.1	477.50	1	475.00	475.00	-1	4,006	-0.02%
2021/06/17	1.1	493.36	0	0.00	493.50	1.1	3,982	0.03%
2021/06/16	0	0.00	2	498.50	490.50	-2	3,982	-0.05%
2021/06/15	0	499.50	2.1	499.04	499.00	-2.1	3,996	-0.05%
2021/06/08	0	0.00	0.1	477.00	476.00	-0.1	4,160	0.00%
2021/06/07	0	462.00	0	0.00	468.00	0	4,185	0.00%
2021/06/03	0.1	470.00	5.3	472.75	468.50	-5.2	4,212	-0.12%
2021/06/02	4.1	469.51	1	467.50	469.50	3.1	4,197	0.07%
2021/06/01	2	495.25	2	489.50	486.00	0	4,174	0.00%
2021/05/28	8	466.88	2	466.50	466.50	6	4,192	0.14%
2021/05/27	4	461.88	1	459.00	459.00	3	4,211	0.07%
2021/05/26	4.3	470.08	4	470.50	468.50	0.3	4,281	0.01%
2021/05/25	0.7	479.14	1	465.00	475.00	-0.3	4,490	-0.01%
2021/05/24	3.2	452.06	0	0.00	453.00	3.2	4,479	0.07%
2021/05/21	0	0.00	1	448.50	444.00	-1	4,501	-0.02%
2021/05/20	2	442.00	0	0.00	436.00	2	4,504	0.04%
2021/05/19	1	455.00	3	455.67	459.50	-2	4,534	-0.04%
2021/05/18	0	0.00	1	432.50	455.50	-1	4,527	-0.02%
2021/05/17	1.5	418.83	0	0.00	414.50	1.5	4,543	0.03%
2021/05/14	1	452.00	0	0.00	450.00	1	4,472	0.02%
2021/05/12	1.1	448.86	0	454.00	450.50	1.1	4,400	0.03%
2021/05/11	3.1	492.57	0	0.00	492.50	3.1	4,269	0.07%
2021/05/10	0	0.00	1	548.00	547.00	-1	4,201	-0.02%
2021/05/07	0	537.00	0	0.00	547.00	0	4,195	0.00%
2021/05/06	0	0.00	1	524.00	530.00	-1	4,187	-0.02%
2021/05/05	3	564.21	1	547.00	533.00	2	4,160	0.05%
2021/05/04	4	561.75	4	568.75	568.00	0	4,147	0.00%
2021/05/03	4	602.73	0	0.00	586.00	4	4,111	0.10%
2021/04/28	0	591.00	5	602.20	584.00	-5	4,209	-0.12%
2021/04/27	5	589.00	0	0.00	595.00	5	4,170	0.12%
2021/04/26	10	582.10	11.1	576.41	576.00	-1.1	4,084	-0.03%
2021/04/23	1.1	535.41	7	556.14	561.00	-5.9	3,970	-0.15%
2021/04/22	3	523.33	15	540.00	510.00	-12	3,871	-0.31%
2021/04/21	27.5	532.79	19	528.11	533.00	8.5	3,834	0.22%
2021/04/20	0	0.00	0	495.00	497.50	0	3,758	0.00%
2021/04/16	1	494.50	1	495.50	494.50	0	4,125	0.00%
2021/04/15	1	483.00	0	0.00	489.00	1	4,123	0.02%
2021/04/14	0	465.50	1	481.00	473.50	-1	4,097	-0.02%
2021/04/13	1	491.50	1.2	490.54	487.00	-0.2	4,073	0.00%
2021/04/12	0.1	490.00	0	0.00	486.00	0.1	4,072	0.00%
2021/04/09	1	484.00	1	481.00	484.00	0	4,066	0.00%
2021/03/31	0	0.00	1	491.00	488.50	-1	3,992	-0.03%
2021/03/30	1	501.00	0	492.50	493.50	1	3,969	0.02%
2021/03/29	3	497.03	13.1	497.61	495.50	-10.1	3,934	-0.26%
2021/03/26	0	0.00	1	479.00	484.50	-1	3,856	-0.03%
2021/03/25	0	0.00	6	477.58	475.50	-6	3,819	-0.16%
2021/03/23	0	0.00	1	467.00	465.00	-1	3,834	-0.03%
2021/03/22	0	464.50	0	0.00	463.50	0	3,833	0.00%
2021/03/19	2	465.25	0	0.00	466.50	2	3,868	0.05%
2021/03/18	8	471.50	6	477.42	469.50	2	3,855	0.05%
2021/03/17	0.1	472.00	0	0.00	472.00	0.1	3,842	0.00%
2021/03/16	4.1	468.55	0	0.00	468.50	4.1	3,845	0.11%
2021/03/15	1	469.00	2	470.50	469.50	-1	3,857	-0.03%
2021/03/12	6	479.33	3	482.33	475.50	3	3,839	0.08%
2021/03/11	1	451.50	0	0.00	468.00	1	3,736	0.03%
2021/03/09	3	438.00	2	443.50	439.00	1	3,795	0.03%
2021/03/08	6	450.92	2	453.50	454.00	4	3,861	0.10%
2021/03/05	0	0.00	1	450.00	448.00	-1	3,864	-0.03%
2021/03/04	4	459.63	2	460.00	460.00	2	3,846	0.05%
2021/03/03	1	446.73	6	443.35	454.00	-5	3,784	-0.13%
2021/03/02	1.2	460.67	2	460.50	441.50	-0.8	3,736	-0.02%
2021/02/26	3.1	463.71	1.1	466.60	459.50	2	3,670	0.05%
2021/02/25	3	468.67	15	465.97	464.50	-12	3,565	-0.34%
2021/02/24	6.1	435.52	6	445.00	433.00	0.1	3,333	0.00%
2021/02/23	1	438.99	1	437.50	442.50	0	3,293	0.00%
2021/02/22	1	437.00	1	436.96	437.50	0	3,252	0.00%
2021/02/19	7	426.13	3	428.50	424.00	4	3,225	0.12%
2021/02/18	1	415.50	0	0.00	415.50	1	3,173	0.03%
2021/02/17	3	405.50	5	401.30	408.50	-2	3,148	-0.06%
2021/02/04	0	0.00	1	387.50	387.50	-1	3,140	-0.03%
2021/02/03	3	393.00	0	0.00	393.00	3	3,140	0.10%
2021/02/02	0	0.00	1	387.00	385.50	-1	3,126	-0.03%
2021/01/29	2	386.25	0	0.00	379.00	2	3,180	0.06%
2021/01/28	11	388.00	0	0.00	389.00	11	3,159	0.35%
2021/01/27	0	0.00	1	394.00	398.50	-1	3,150	-0.03%
2021/01/26	1	391.04	1	393.00	393.50	0	3,142	0.00%
2021/01/25	1	404.50	1	410.02	403.00	0	3,125	0.00%
2021/01/22	1	416.53	0	0.00	414.00	1	3,090	0.03%
2021/01/21	1	391.50	107	392.25	399.50	-106	2,978	-3.56%	大賣/鉅額交易
2021/01/20	3	381.33	108	379.82	378.50	-105	2,867	-3.66%	大賣/鉅額交易
2021/01/18	1	369.00	4	379.88	381.50	-3	2,839	-0.11%
2021/01/15	9	389.00	11	401.50	387.00	-2	2,811	-0.07%
2021/01/14	9	397.06	28	395.93	398.00	-19	2,751	-0.69%
2021/01/13	1	385.00	4	385.75	389.00	-3	2,707	-0.11%
2021/01/12	34.1	383.30	30.5	383.70	381.50	3.6	2,682	0.13%
2021/01/11	2	377.00	9.2	376.57	377.00	-7.2	2,520	-0.29%
2021/01/08	6	341.00	2	339.75	343.00	4	2,418	0.17%
2021/01/07	1	333.00	0	0.00	335.50	1	2,399	0.04%
2021/01/06	1	334.00	0	0.00	328.00	1	2,384	0.04%
2020/12/31	0	0.00	0.1	334.00	332.50	-0.1	2,354	0.00%
2020/12/30	0	0.00	9	332.06	331.00	-9	2,368	-0.38%
2020/12/29	0	0.00	3.1	334.45	330.00	-3.1	2,365	-0.13%
2020/12/25	5	334.00	1	331.50	331.50	4	2,355	0.17%
2020/12/24	0	0.00	2	329.50	330.00	-2	2,351	-0.09%
2020/12/22	0.1	333.00	0	0.00	327.50	0.1	2,360	0.00%
2020/12/21	1.1	325.64	4	328.00	327.00	-2.9	2,369	-0.12%
2020/12/18	0	0.00	2	331.50	328.50	-2	2,368	-0.08%
2020/12/17	10	337.20	1	338.00	333.00	9	2,357	0.38%
2020/12/15	2.5	330.40	2	330.00	325.00	0.5	2,272	0.02%
2020/12/14	3	342.67	0	0.00	340.00	3	2,221	0.14%
2020/12/11	6	335.58	1	342.00	342.50	5	2,217	0.23%
2020/12/10	0.1	341.00	3.2	341.52	340.00	-3.1	2,198	-0.14%
2020/12/09	4	346.00	4	345.00	346.00	0	2,168	0.00%
2020/12/08	0	0.00	4	350.00	351.50	-4	2,130	-0.19%
2020/12/07	15	354.00	13	361.89	352.50	2	2,109	0.09%
2020/12/04	2	357.00	1	360.00	357.50	1	2,062	0.05%
2020/12/03	2	355.75	4	354.75	351.50	-2	2,003	-0.10%
2020/12/02	10	352.35	7	352.29	350.50	3	1,936	0.15%
2020/12/01	1	323.00	1	327.00	330.00	0	1,819	0.00%
2020/11/30	2.1	324.07	0	0.00	323.00	2.1	1,800	0.12%
2020/11/27	1	322.50	0	0.00	324.50	1	1,777	0.06%
2020/11/26	0	0.00	0.3	321.00	320.50	-0.3	1,765	-0.02%
2020/11/25	2	325.50	0	0.00	318.50	2	1,779	0.11%
2020/11/24	5	324.50	2	323.50	323.50	3	1,764	0.17%
2020/11/20	2	319.50	0	0.00	320.00	2	1,754	0.11%
2020/11/18	1	320.00	1	320.50	320.00	0	1,751	0.00%
2020/11/17	0	0.00	2	326.00	322.00	-2	1,744	-0.11%
2020/11/16	0	0.00	3	325.17	326.00	-3	1,769	-0.17%
2020/11/13	2.1	325.81	1	321.00	321.00	1.1	1,766	0.06%
2020/11/11	1	317.50	2	317.50	320.00	-1	1,702	-0.06%
2020/11/10	50	317.75	1	317.50	318.00	49	1,716	2.86%
2020/11/09	1.1	317.73	4	319.63	320.00	-2.9	1,707	-0.17%
2020/11/06	0	0.00	2	308.00	308.00	-2	1,650	-0.12%
2020/11/04	1	301.50	0	0.00	303.00	1	1,666	0.06%
2020/11/02	0	0.00	1	299.00	299.00	-1	1,662	-0.06%
2020/10/27	0	0.00	2	297.00	298.00	-2	1,681	-0.12%
2020/10/26	0	0.00	2	302.00	297.00	-2	1,685	-0.12%
2020/10/22	0	0.00	2	296.00	296.00	-2	1,732	-0.12%
2020/10/21	1	292.00	0	0.00	293.50	1	1,775	0.06%
2020/10/20	0	0.00	3	296.17	295.00	-3	1,805	-0.17%
2020/10/19	3	293.17	4	291.38	294.00	-1	1,791	-0.06%
2020/10/16	1	284.50	12	282.00	287.50	-11	1,786	-0.62%
2020/10/15	2	274.00	1	274.00	274.00	1	1,728	0.06%
2020/10/13	2	268.00	0	0.00	268.50	2	1,740	0.11%
2020/10/12	4	270.75	1	270.50	270.50	3	1,752	0.17%
2020/10/08	1	274.50	4	275.13	275.50	-3	1,779	-0.17%
2020/10/07	0	0.00	1	263.50	264.00	-1	1,778	-0.06%
2020/09/25	2	266.00	0	0.00	265.50	2	2,159	0.09%
2020/09/24	3	270.17	0	0.00	268.00	3	2,172	0.14%
2020/09/23	1	274.50	0	0.00	275.00	1	2,171	0.05%
2020/09/22	1	277.00	0	0.00	279.50	1	2,205	0.05%
2020/09/21	0	0.00	1	281.00	281.00	-1	2,240	-0.04%
2020/09/14	0	0.00	1	281.00	282.00	-1	2,337	-0.04%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/09	1	275.00	0	0.00	276.50	1	2,406	0.04%
2020/09/04	1	274.00	1	276.00	277.00	0	2,486	0.00%
2020/09/02	1	276.00	0	0.00	278.00	1	2,567	0.04%
2020/09/01	1	274.50	0	0.00	275.50	1	2,639	0.04%
2020/08/28	1	274.50	1	274.00	276.00	0	2,732	0.00%
2020/08/27	1	275.50	0	0.00	276.00	1	2,774	0.04%
2020/08/25	1	273.50	1	274.00	274.50	0	2,814	0.00%
2020/08/24	1	270.00	1	271.50	270.00	0	2,818	0.00%
2020/08/20	2	265.00	0	0.00	266.50	2	2,837	0.07%
2020/08/19	1	282.00	0	0.00	278.50	1	2,810	0.04%
2020/08/18	1	289.50	1	288.00	286.00	0	2,802	0.00%
2020/08/14	2	287.50	1	288.00	285.50	1	2,870	0.03%
2020/08/13	2	286.25	0	0.00	287.00	2	2,863	0.07%
2020/08/12	3	284.00	1	281.50	285.00	2	2,886	0.07%
2020/08/11	1	287.00	0	0.00	285.00	1	2,945	0.03%
2020/08/07	1	294.50	0	0.00	293.00	1	3,201	0.03%
2020/08/06	0	0.00	15	300.50	296.50	-15	3,215	-0.47%
2020/08/05	15	298.00	2	300.00	298.00	13	3,219	0.40%
2020/08/04	102	288.58	1	286.50	289.00	101	3,215	3.14%	大買/鉅額交易
2020/08/03	75	294.83	0	0.00	294.00	75	3,212	2.33%
2020/07/30	3	300.50	1	298.50	297.50	2	3,218	0.06%
2020/07/28	2.5	300.80	1	290.50	290.50	1.5	3,232	0.05%
2020/07/27	2	314.75	0	0.00	313.00	2	3,203	0.06%
2020/07/24	1	318.00	2	320.75	317.00	-1	3,175	-0.03%
2020/07/23	0	0.00	9	320.33	322.50	-9	3,143	-0.29%
2020/07/22	0	0.00	2	322.25	322.50	-2	3,144	-0.06%
2020/07/21	1	315.50	0	0.00	316.00	1	3,100	0.03%
2020/07/17	0	0.00	1	314.50	311.00	-1	3,129	-0.03%
2020/07/16	0	0.00	1	310.50	312.00	-1	3,158	-0.03%
2020/07/14	4.3	309.65	0	0.00	309.00	4.3	3,170	0.14%
2020/07/10	2.2	321.50	2	316.25	313.50	0.2	3,186	0.01%
2020/07/09	4.2	318.02	0	0.00	318.00	4.2	3,128	0.13%
2020/07/07	5	317.00	4	323.00	314.00	1	3,184	0.03%
2020/07/06	5	316.40	7	309.86	322.00	-2	3,152	-0.06%
2020/07/03	9	297.06	9	298.50	298.00	0	3,107	0.00%
2020/07/02	3	299.17	2	298.00	299.00	1	3,167	0.03%
2020/07/01	9	298.89	1	299.00	298.50	8	3,189	0.25%
2020/06/29	2	289.75	2	290.50	289.50	0	3,170	0.00%
2020/06/24	3	291.67	5	291.60	292.00	-2	3,198	-0.06%
2020/06/23	9	294.28	7	291.29	290.50	2	3,267	0.06%
2020/06/22	1	290.50	2	293.25	293.00	-1	3,338	-0.03%
2020/06/19	7	292.93	5	291.50	291.00	2	3,360	0.06%
2020/06/18	6	287.75	6	289.08	292.50	0	3,357	0.00%
2020/06/17	4	286.00	4	284.25	284.00	0	3,352	0.00%
2020/06/16	3	286.83	1	288.50	288.50	2	3,416	0.06%
2020/06/15	2	281.75	2	283.50	282.50	0	3,505	0.00%
2020/06/12	4	279.00	5	280.50	282.00	-1	3,556	-0.03%
2020/06/11	3	285.33	5	286.50	284.00	-2	3,618	-0.06%
2020/06/10	2	292.00	1	295.00	292.00	1	3,622	0.03%
2020/06/09	0	0.00	40	300.45	293.50	-40	3,671	-1.09%
2020/06/08	0	0.00	3	298.33	298.00	-3	3,723	-0.08%
2020/06/05	7	290.36	7	292.21	292.00	0	3,683	0.00%
2020/06/04	2	285.25	4	286.00	286.00	-2	3,709	-0.05%
2020/06/03	3	284.33	2	282.50	282.50	1	3,705	0.03%
2020/06/02	4	283.00	4	282.88	283.00	0	3,695	0.00%
2020/06/01	1	282.00	1	282.00	282.50	0	3,745	0.00%
2020/05/29	3	275.83	3	277.67	275.00	0	3,761	0.00%
2020/05/28	3	277.67	2	277.00	277.00	1	3,795	0.03%
2020/05/27	1	280.00	2	280.25	280.00	-1	3,804	-0.03%
2020/05/25	2	273.25	0	0.00	277.00	2	3,836	0.05%
2020/05/22	7	278.36	4	280.75	276.00	3	3,857	0.08%
2020/05/21	1	275.00	1	277.50	278.00	0	3,848	0.00%
2020/05/20	2	272.25	1	273.00	273.00	1	3,835	0.03%
2020/05/19	2	272.50	1	274.50	275.00	1	3,875	0.03%
2020/05/18	0	0.00	1	268.00	267.00	-1	3,898	-0.03%
2020/05/15	4	276.13	4	276.50	275.00	0	3,852	0.00%
2020/05/14	45	289.86	7	284.57	278.50	38	3,826	0.99%
2020/05/12	0	0.00	1	284.00	285.50	-1	3,609	-0.03%
2020/05/11	2	285.75	0	0.00	284.00	2	3,611	0.06%
2020/05/08	5	288.70	6	287.42	289.00	-1	3,576	-0.03%
2020/05/07	4	282.75	3	284.67	283.50	1	3,555	0.03%
2020/05/06	0	0.00	1	279.50	281.50	-1	3,571	-0.03%
2020/05/05	2	278.25	1	279.50	278.50	1	3,580	0.03%
2020/05/04	0	0.00	1	278.50	280.50	-1	3,599	-0.03%
2020/04/29	2	277.00	2	278.50	279.00	0	3,592	0.00%
2020/04/28	0	0.00	1	274.50	274.50	-1	3,596	-0.03%
2020/04/27	4	267.13	1	270.50	274.00	3	3,636	0.08%
2020/04/24	3	263.33	2	264.00	263.50	1	3,654	0.03%
2020/04/23	4	267.25	3	265.50	265.50	1	3,685	0.03%
2020/04/22	4	262.88	3	264.00	266.00	1	3,708	0.03%
2020/04/21	2	269.75	3	267.67	267.50	-1	3,679	-0.03%
2020/04/17	11	273.77	7	271.71	270.50	4	3,648	0.11%
2020/04/16	6	268.33	7	271.00	270.50	-1	3,606	-0.03%
2020/04/15	4	275.25	4	274.50	274.00	0	3,604	0.00%
2020/04/13	4	271.13	4	270.25	269.00	0	3,670	0.00%
2020/04/10	4	277.50	5	286.10	277.50	-1	3,644	-0.03%
2020/04/09	2	282.25	2	286.50	283.00	0	3,625	0.00%
2020/04/08	0	286.00	3	283.67	284.50	-3	3,638	-0.08%
2020/04/07	0	0.00	1	270.00	272.50	-1	3,571	-0.03%
2020/04/06	0	0.00	1	253.00	259.00	-1	3,515	-0.03%
2020/03/31	0	0.00	1	255.50	248.00	-1	3,553	-0.03%
2020/03/27	3	273.17	4	259.63	253.00	-1	3,612	-0.03%
2020/03/26	0	0.00	2	253.25	263.00	-2	3,605	-0.06%
2020/03/25	1	245.50	0	0.00	251.50	1	3,536	0.03%
2020/03/24	0	0.00	1	229.00	229.00	-1	3,517	-0.03%
2020/03/23	1	208.50	0	0.00	208.50	1	3,509	0.03%
2020/03/20	3	212.33	2	210.50	216.00	1	3,515	0.03%
2020/03/19	6	200.50	1	206.50	196.50	5	3,456	0.14%
2020/03/18	3.5	221.43	0	0.00	218.00	3.5	3,406	0.10%
2020/03/17	1	234.50	0	0.00	231.50	1	3,406	0.03%
2020/03/16	2	253.50	0	0.00	251.00	2	3,358	0.06%
2020/03/13	1.5	260.33	0	0.00	268.00	1.5	3,351	0.04%
2020/03/12	2	283.00	5	294.60	281.00	-3	3,296	-0.09%
2020/03/11	1	311.00	1	311.50	311.50	0	3,228	0.00%
2020/03/10	1	332.50	7	316.29	321.00	-6	3,233	-0.19%
2020/03/09	1	330.00	0	0.00	330.00	1	3,150	0.03%
2020/03/06	2	346.00	1	345.00	341.50	1	3,123	0.03%
2020/03/05	2	344.75	1	347.50	340.50	1	3,099	0.03%
2020/03/04	2	330.00	1	333.50	336.50	1	3,029	0.03%
2020/02/27	0	0.00	1	336.00	333.50	-1	2,928	-0.03%
2020/02/26	2	339.75	0	0.00	339.50	2	2,885	0.07%
2020/02/24	2	339.25	0	0.00	343.50	2	2,840	0.07%
2020/02/20	0	0.00	1	342.00	339.50	-1	2,807	-0.04%
2020/02/19	2	337.25	2	340.00	338.00	0	2,765	0.00%
2020/02/18	2	330.00	4	329.50	330.00	-2	2,715	-0.07%
2020/02/17	2	330.00	0	0.00	330.00	2	2,717	0.07%
2020/02/13	1	322.00	2	320.50	320.00	-1	2,732	-0.04%
2020/02/12	2	325.50	0	0.00	324.00	2	2,774	0.07%
2020/02/07	3	324.83	1	329.00	324.50	2	2,805	0.07%
2020/02/05	1	327.50	3	328.33	327.00	-2	2,798	-0.07%
2020/02/04	2	324.00	3	322.00	324.00	-1	2,760	-0.04%
2020/02/03	6	311.83	0	0.00	322.00	6	2,734	0.22%
2020/01/30	2	326.75	1	336.50	319.50	1	2,666	0.04%
2020/01/20	3	358.00	8	354.69	354.00	-5	2,602	-0.19%
2020/01/17	4	352.00	3	351.67	350.00	1	2,548	0.04%
2020/01/16	3	353.00	0	0.00	355.00	3	2,500	0.12%
2020/01/14	3	343.67	1	344.00	343.50	2	2,449	0.08%
2020/01/13	3	338.83	1	339.00	341.00	2	2,421	0.08%
2020/01/10	1	339.50	6	339.50	338.00	-5	2,414	-0.21%
2020/01/09	6	338.83	0	0.00	339.50	6	2,404	0.25%
2020/01/08	5	342.00	7	344.64	335.00	-2	2,376	-0.08%
2020/01/07	2	328.00	3	327.50	332.00	-1	2,277	-0.04%
2020/01/03	2	348.50	1	343.00	341.00	1	2,200	0.05%
2020/01/02	0	0.00	6	360.42	358.00	-6	2,148	-0.28%
2019/12/31	0	0.00	1	338.50	340.50	-1	2,077	-0.05%
2019/12/26	1	345.50	1	343.00	346.00	0	2,016	0.00%
2019/12/25	3.1	336.77	2	337.00	336.00	1.1	1,951	0.06%
2019/12/24	0	0.00	3	328.83	331.00	-3	1,913	-0.16%
2019/12/23	6	320.92	1	319.00	320.00	5	1,830	0.27%
2019/12/19	2	308.25	0	0.00	308.00	2	1,733	0.12%
2019/12/18	1	314.50	2	313.00	313.00	-1	1,703	-0.06%
2019/12/17	1	319.50	0	0.00	319.50	1	1,684	0.06%
2019/12/13	1	307.50	0	0.00	308.00	1	1,616	0.06%
2019/12/11	0.1	310.00	2	310.25	310.00	-1.9	1,503	-0.13%
2019/12/05	1	295.50	0	0.00	298.00	1	1,378	0.07%
2019/12/02	0	0.00	3	283.00	281.50	-3	1,385	-0.22%
2019/11/25	1	286.50	0	0.00	286.50	1	1,367	0.07%
2019/11/21	0	0.00	4	286.50	289.00	-4	1,364	-0.29%
2019/11/19	2	293.50	0	0.00	295.50	2	1,361	0.15%
2019/11/15	2	287.00	0	0.00	288.50	2	1,340	0.15%
2019/11/12	4	295.50	4	294.50	295.50	0	1,313	0.00%
2019/11/11	2	296.75	2	300.75	297.00	0	1,296	0.00%
2019/11/08	1	289.00	1	293.50	294.50	0	1,241	0.00%
2019/11/07	0	0.00	3	291.50	287.00	-3	1,228	-0.24%
2019/11/06	2	294.75	0	0.00	294.50	2	1,229	0.16%
2019/10/31	1	282.00	0	0.00	277.50	1	1,297	0.08%
2019/10/30	1	278.00	0	0.00	278.50	1	1,338	0.07%
2019/10/29	1	285.00	0	0.00	280.00	1	1,488	0.07%
2019/10/22	0	0.00	1	284.00	288.00	-1	1,610	-0.06%
2019/10/07	2	273.75	0	0.00	275.00	2	1,821	0.11%
2019/10/02	1	274.50	0	0.00	275.50	1	1,942	0.05%
2019/10/01	2	281.25	0	0.00	280.50	2	1,967	0.10%
2019/09/25	1	285.00	1	287.00	286.00	0	1,941	0.00%
2019/09/24	1	290.00	0	0.00	288.00	1	1,960	0.05%
2019/09/23	1	288.50	0	0.00	289.00	1	1,960	0.05%
2019/09/18	1	291.50	0	0.00	292.00	1	2,004	0.05%
2019/09/05	1	304.00	0	0.00	306.00	1	1,956	0.05%
2019/08/30	0	0.00	1	289.50	288.50	-1	1,932	-0.05%
2019/08/28	1	283.50	0	0.00	282.00	1	1,927	0.05%
2019/08/23	0	0.00	1	292.00	292.00	-1	1,921	-0.05%
2019/08/14	1	301.00	0	0.00	290.00	1	1,909	0.05%
2019/08/05	11	300.00	11	300.68	295.00	0	1,795	0.00%
2019/08/02	64	300.95	64	302.21	300.00	0	1,776	0.00%
2019/08/01	0	0.00	2	309.00	313.00	-2	1,726	-0.12%
2019/07/31	3	300.00	1	314.50	307.00	2	1,685	0.12%
2019/07/25	0	0.00	1	339.00	338.00	-1	1,475	-0.07%
2019/07/23	1	333.50	0	0.00	331.00	1	1,432	0.07%
2019/07/12	2	331.75	2	328.75	327.50	0	1,344	0.00%
2019/07/11	2	333.75	4	337.88	335.00	-2	1,323	-0.15%
2019/07/09	0	0.00	1	319.00	315.00	-1	1,233	-0.08%
2019/07/08	0	0.00	2	306.00	306.00	-2	1,177	-0.17%
2019/07/05	1	301.00	4	301.50	302.00	-3	1,165	-0.26%
2019/07/03	1	289.50	0	0.00	289.00	1	1,147	0.09%
2019/07/01	0	0.00	4	296.38	296.00	-4	1,180	-0.34%
2019/06/26	1	291.50	1	292.50	291.00	0	1,233	0.00%
2019/06/24	3	295.33	0	0.00	295.50	3	1,283	0.23%
2019/06/20	0	0.00	1	282.50	282.50	-1	1,345	-0.07%
2019/06/13	1	280.00	0	0.00	280.00	1	1,410	0.07%
2019/06/11	2	268.25	0	0.00	270.00	2	1,399	0.14%
2019/05/13	4	286.50	4	286.50	277.00	0	1,461	0.00%
2019/05/03	1	297.00	1	295.50	295.00	0	1,416	0.00%
2019/05/02	1	287.50	0	0.00	288.00	1	1,410	0.07%
2019/04/01	0	0.00	1	311.00	317.00	-1	1,137	-0.09%
2019/03/29	0	0.00	1	303.00	302.00	-1	1,072	-0.09%
2019/03/28	0	0.00	4	302.38	302.00	-4	1,052	-0.38%
2019/03/27	1	295.00	2	296.50	297.00	-1	1,017	-0.10%
2019/03/26	3	293.50	0	0.00	295.00	3	984	0.30%
2019/03/20	1	263.00	0	0.00	263.00	1	871	0.11%
2019/03/14	0	0.00	2	272.50	273.00	-2	865	-0.23%
2019/03/13	2	265.00	0	0.00	265.00	2	869	0.23%
2019/02/27	1	279.00	3	276.83	280.00	-2	893	-0.22%
2019/02/26	0	0.00	4	277.50	278.50	-4	873	-0.46%
2019/02/25	1	272.00	0	0.00	271.50	1	849	0.12%
2019/02/22	1	268.00	0	0.00	268.50	1	838	0.12%
2019/02/20	0	0.00	1	255.00	256.00	-1	783	-0.13%
2019/02/19	3	250.00	0	0.00	249.00	3	771	0.39%
2019/02/15	0	0.00	2	255.00	253.50	-2	794	-0.25%
2019/01/30	0	0.00	6	249.17	250.00	-6	788	-0.76%
2019/01/28	0	0.00	2	246.00	247.00	-2	786	-0.25%
2019/01/11	5	236.50	0	0.00	237.50	5	872	0.57%
2019/01/02	0	227.00	0	0.00	228.50	0	958	0.00%
2018/12/13	10	245.00	10	242.30	243.00	0	1,017	0.00%
2018/11/28	0	0.00	1	240.00	241.00	-1	1,021	-0.10%
2018/11/27	2	240.00	1	240.00	240.00	1	1,013	0.10%
2018/11/26	0	0.00	1	230.00	229.00	-1	993	-0.10%
2018/11/13	0	0.00	1	212.00	216.50	-1	996	-0.10%
2018/11/07	0	0.00	1	208.50	209.50	-1	1,050	-0.10%
2018/11/06	1	203.00	0	0.00	203.00	1	1,064	0.09%
2018/11/02	2	212.50	1	209.00	211.50	1	1,071	0.09%
2018/10/31	2	201.50	3	201.83	203.00	-1	1,060	-0.09%
2018/10/25	3	195.50	0	0.00	195.50	3	1,147	0.26%
2018/10/23	1	200.50	0	0.00	198.50	1	1,157	0.09%
2018/10/22	0	0.00	1	198.00	203.50	-1	1,149	-0.09%
2018/10/19	4	192.75	0	0.00	196.50	4	1,144	0.35%
2018/10/17	0	0.00	2	201.00	199.00	-2	1,181	-0.17%
2018/10/16	1	196.00	1	198.50	198.00	0	1,173	0.00%
2018/10/12	0	0.00	1	201.00	200.50	-1	1,153	-0.09%
2018/10/09	1	215.00	1	215.00	214.50	0	1,109	0.00%
2018/10/05	2	226.50	3	222.67	225.00	-1	1,103	-0.09%
2018/10/04	3	232.00	0	0.00	232.00	3	1,089	0.28%
2018/09/27	0	0.00	1	244.50	245.00	-1	1,089	-0.09%
2018/09/18	1	251.50	0	0.00	245.50	1	1,130	0.09%
2018/09/14	2	241.50	2	235.00	241.50	0	1,135	0.00%
2018/09/11	0	0.00	1	240.00	241.00	-1	1,137	-0.09%
2018/09/10	0	0.00	1	236.00	233.50	-1	1,137	-0.09%
2018/08/31	1	255.50	0	0.00	254.00	1	1,128	0.09%
2018/08/29	2	262.00	2	263.00	262.00	0	1,134	0.00%
2018/08/28	1	260.00	0	0.00	261.00	1	1,126	0.09%
2018/08/17	0	0.00	1	259.00	258.50	-1	1,114	-0.09%
2018/08/15	2	268.00	2	262.00	268.00	0	1,130	0.00%
2018/08/14	1	266.50	1	264.50	264.00	0	1,117	0.00%
2018/08/07	0	0.00	1	267.50	266.50	-1	1,127	-0.09%
2018/07/25	1	249.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	0	0.00	1	255.00	255.50	-1	1,065	-0.09%
2018/07/20	1	242.00	0	0.00	242.00	1	1,047	0.10%
2018/07/16	2	238.50	3	236.17	238.50	-1	1,109	-0.09%
2018/07/13	0	0.00	1	235.50	234.50	-1	1,112	-0.09%
2018/07/11	0	0.00	1	226.00	225.50	-1	1,138	-0.09%
2018/07/04	1	232.00	1	230.50	231.00	0	1,191	0.00%
2018/07/03	1	230.50	0	0.00	228.00	1	1,213	0.08%
2018/06/29	1	242.00	0	0.00	241.00	1	1,194	0.08%
2018/06/28	3	244.50	0	0.00	238.50	3	1,188	0.25%
2018/06/27	1	262.00	0	0.00	263.50	1	1,156	0.09%
2018/06/25	2	260.50	2	260.50	260.50	0	1,139	0.00%
2018/06/21	3	266.00	2	270.00	266.00	1	1,193	0.08%
2018/06/20	0	0.00	1	269.00	270.00	-1	1,216	-0.08%
2018/06/19	1	266.00	0	0.00	265.00	1	1,235	0.08%
2018/06/04	0	0.00	0.1	281.00	280.00	-0.1	1,286	-0.01%
2018/06/01	2	278.50	2	275.50	278.50	0	1,296	0.00%
2018/05/25	3	283.50	2	286.00	283.50	1	1,301	0.08%
2018/05/15	0	0.00	1	281.00	280.50	-1	1,264	-0.08%
2018/05/14	0	0.00	2	275.75	277.00	-2	1,275	-0.16%
2018/05/11	3	269.17	3	269.17	269.00	0	1,263	0.00%
2018/05/10	1	264.50	0	0.00	265.00	1	1,251	0.08%
2018/05/08	3	265.00	3	266.33	264.50	0	1,253	0.00%
2018/05/04	0	0.00	1	260.50	260.00	-1	1,247	-0.08%
2018/05/03	1	262.50	1	265.00	261.00	0	1,267	0.00%
2018/04/30	1	271.00	0	0.00	269.50	1	1,280	0.08%
2018/04/27	0	0.00	1	269.50	270.00	-1	1,306	-0.08%
2018/04/26	4	267.75	2	276.00	267.50	2	1,299	0.15%
2018/04/23	2	281.00	2	283.00	281.00	0	1,268	0.00%
2018/04/17	4	283.88	3	288.83	283.00	1	1,236	0.08%
2018/04/16	0	0.00	2	291.00	290.50	-2	1,241	-0.16%
2018/04/13	1	289.00	1	290.00	290.00	0	1,268	0.00%
2018/04/12	1	294.00	0	0.00	292.00	1	1,318	0.08%
2018/04/11	1	295.50	0	0.00	296.00	1	1,304	0.08%
2018/04/10	1	294.00	1	296.50	294.00	0	1,296	0.00%
2018/04/09	1	298.00	1	300.00	298.00	0	1,287	0.00%
2018/04/03	0	0.00	3	305.50	304.00	-3	1,260	-0.24%
2018/03/31	2	310.75	0	0.00	308.50	2	1,251	0.16%
2018/03/27	1	311.00	1	315.50	311.00	0	1,235	0.00%
2018/03/26	1	315.00	1	313.50	313.50	0	1,206	0.00%
2018/03/22	1	296.00	0	0.00	295.00	1	1,154	0.09%
2018/03/20	1	301.50	0	0.00	300.50	1	1,134	0.09%
2018/03/19	1	308.50	0	0.00	307.50	1	1,129	0.09%
2018/03/14	2	302.00	2	304.00	302.00	0	1,131	0.00%
2018/03/13	2	304.00	2	300.00	304.00	0	1,137	0.00%
2018/03/09	0	0.00	1	296.50	294.00	-1	1,109	-0.09%
2018/03/02	1	288.00	1	288.50	288.00	0	1,180	0.00%
2018/02/26	2	292.50	2	293.50	292.50	0	1,257	0.00%
2018/02/05	1	293.50	0	0.00	294.00	1	1,325	0.08%
2018/01/24	3	314.17	2	316.00	314.50	1	1,355	0.07%
2018/01/16	1	315.00	0	0.00	313.00	1	1,338	0.07%
2018/01/12	2	315.50	2	320.00	315.50	0	1,351	0.00%
2018/01/11	0	0.00	0.3	322.00	322.00	-0.3	1,343	-0.02%
2018/01/08	0	0.00	4	313.25	320.00	-4	1,305	-0.31%
2018/01/05	2	297.25	0	0.00	296.00	2	1,267	0.16%
2018/01/04	1	300.50	1	302.00	300.50	0	1,270	0.00%
2018/01/03	0	0.00	1	302.00	302.00	-1	1,281	-0.08%
2018/01/02	0	0.00	1	294.50	293.50	-1	1,277	-0.08%