健策 (3653)-群益金鼎-丹鳳券商分點個股進出

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

健策

(3653)

可現股當沖

股價
940
漲跌
▲40
漲幅
+4.44%
成交量
1,946張
產業
上市電子零組件類股
627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

健策 (3653)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	0	891.00	0	931.00	940.00	0	1,410	0.00%
2024/05/06	2	910.02	0	945.00	901.00	2	1,409	0.14%
2024/05/03	0	0.00	0	937.00	925.00	0	1,402	0.00%
2024/05/02	1	952.01	1	930.00	932.00	0	1,404	0.00%
2024/04/26	0	0.00	0	963.00	958.00	0	1,429	0.00%
2024/04/25	0	0.00	0.5	933.89	933.00	-0.5	1,421	-0.03%
2024/04/24	0	0.00	1	929.97	943.00	-1	1,426	-0.07%
2024/04/23	0	859.00	0	0.00	866.00	0	1,426	0.00%
2024/04/22	0.1	880.00	0	0.00	869.00	0.1	1,421	0.00%
2024/04/19	0.1	910.00	0	0.00	907.00	0.1	1,413	0.00%
2024/04/18	0	0.00	0.2	941.88	936.00	-0.2	1,416	-0.01%
2024/04/16	0.4	861.69	0	0.00	858.00	0.4	1,376	0.03%
2024/04/15	0.1	896.15	0	0.00	896.00	0.1	1,368	0.00%
2024/04/10	0	901.00	0	0.00	906.00	0	1,366	0.00%
2024/04/09	0.1	905.07	0	0.00	912.00	0.1	1,385	0.01%
2024/04/03	1	923.00	2	932.48	930.00	-1	1,378	-0.07%
2024/04/02	1	909.93	0	937.00	893.00	1	1,400	0.07%
2024/04/01	0	0.00	0	925.00	928.00	0	1,400	0.00%
2024/03/29	0	0.00	0	925.00	921.00	0	1,400	0.00%
2024/03/27	1	887.00	4	895.25	901.00	-3	1,393	-0.22%
2024/03/26	3	878.33	0.1	898.00	873.00	2.9	1,383	0.21%
2024/03/25	0	0.00	10.3	915.93	899.00	-10.3	1,386	-0.74%
2024/03/22	2	898.00	2.2	891.82	889.00	-0.2	1,397	-0.01%
2024/03/21	0	0.00	2	870.00	876.00	-2	1,403	-0.14%
2024/03/20	12.6	881.91	0	0.00	845.00	12.6	1,402	0.90%
2024/03/15	0	901.00	0	0.00	907.00	0	1,362	0.00%
2024/03/14	0	925.50	0	0.00	911.00	0	1,353	0.00%
2024/03/12	1	997.00	1.1	1004.67	995.00	-0.1	1,338	0.00%
2024/03/11	0	0.00	1	951.00	952.00	-1	1,319	-0.08%
2024/03/08	7.1	956.63	6	949.00	934.00	1.1	1,323	0.08%
2024/03/07	1	1009.69	1	1020.00	982.00	0	1,304	0.00%
2024/03/06	0.1	1010.00	0	0.00	996.00	0.1	1,286	0.01%
2024/03/05	0	956.00	0	0.00	953.00	0	1,289	0.00%
2024/03/04	2	985.50	2	991.00	980.00	0	1,291	0.00%
2024/03/01	0.1	980.00	0	971.00	962.00	0	1,275	0.00%
2024/02/29	0	0.00	0.3	928.78	919.00	-0.3	1,252	-0.02%
2024/02/27	0.3	890.00	0	0.00	901.00	0.3	1,239	0.02%
2024/02/26	0	0.00	0.4	888.99	915.00	-0.4	1,233	-0.03%
2024/02/23	0.1	860.10	0	0.00	855.00	0.1	1,209	0.01%
2024/02/22	0	0.00	1	828.00	839.00	-1	1,206	-0.08%
2024/02/20	1	809.01	0	0.00	820.00	1	1,195	0.08%
2024/02/19	0.3	832.09	0	0.00	832.00	0.3	1,186	0.03%
2024/02/16	0	836.50	0	0.00	859.00	0	1,204	0.00%
2024/02/15	0.1	852.00	0	0.00	849.00	0.1	1,221	0.01%
2024/02/05	0	0.00	1	808.00	828.00	-1	1,207	-0.08%
2024/02/02	2	795.00	3	807.00	821.00	-1	1,209	-0.08%
2024/02/01	1	756.00	1	752.00	756.00	0	1,171	0.00%
2024/01/31	1	740.00	1	750.00	750.00	0	1,162	0.00%
2024/01/30	1	734.00	2	738.51	752.00	-1	1,161	-0.09%
2024/01/29	1	718.00	0	0.00	716.00	1	1,157	0.09%
2024/01/26	0	0.00	1	744.00	729.00	-1	1,157	-0.09%
2024/01/25	1	723.00	2.1	732.29	723.00	-1.1	1,180	-0.09%
2024/01/24	1.1	725.05	0	0.00	725.00	1.1	1,181	0.09%
2024/01/23	0	0.00	0.3	753.00	754.00	-0.3	1,172	-0.03%
2024/01/22	0	0.00	2	743.49	749.00	-2	1,161	-0.17%
2024/01/19	1	738.00	0	0.00	733.00	1	1,149	0.09%
2024/01/18	1	720.98	1	706.00	706.00	0	1,154	0.00%
2024/01/17	3	731.67	2	728.51	731.00	1	1,145	0.09%
2024/01/16	0	0.00	2	708.50	717.00	-2	1,134	-0.18%
2024/01/15	2	701.00	0	0.00	700.00	2	1,137	0.18%
2024/01/12	1	707.00	0	0.00	706.00	1	1,137	0.09%
2024/01/11	0.1	708.00	0	0.00	707.00	0.1	1,143	0.01%
2024/01/10	1	713.00	2	708.00	713.00	-1	1,180	-0.08%
2024/01/09	7	709.43	6	711.00	702.00	1	1,195	0.08%
2024/01/08	3	701.67	2	710.50	701.00	1	1,189	0.08%
2024/01/05	1	704.00	1	712.00	700.00	0	1,186	0.00%
2024/01/03	2.2	715.24	0	0.00	706.00	2.2	1,180	0.19%
2024/01/02	0	744.00	0	0.00	734.00	0	1,156	0.00%
2023/12/29	0	0.00	2	766.00	769.00	-2	1,149	-0.17%
2023/12/28	0	0.00	0	760.00	782.00	0	1,127	0.00%
2023/12/26	2	708.50	0	701.00	710.00	2	1,113	0.18%
2023/12/22	0	0.00	1	700.00	692.00	-1	1,139	-0.09%
2023/12/20	1	692.00	0	0.00	694.00	1	1,150	0.09%
2023/12/19	0	696.50	0	0.00	696.00	0	1,150	0.00%
2023/12/15	0	0.00	0.2	690.00	701.00	-0.2	1,140	-0.02%
2023/12/14	0	0.00	0.1	665.10	664.00	-0.1	1,155	-0.01%
2023/12/13	0.1	655.00	0	0.00	655.00	0.1	1,154	0.01%
2023/12/12	0	0.00	0.1	670.98	667.00	-0.1	1,176	-0.01%
2023/12/08	0	0.00	0.2	668.49	669.00	-0.2	1,172	-0.02%
2023/12/07	0	0.00	0	643.00	640.00	0	1,145	0.00%
2023/12/06	0	0.00	0	648.00	633.00	0	1,152	0.00%
2023/12/04	0	0.00	0	648.00	650.00	0	1,160	0.00%
2023/11/30	0	0.00	1	626.03	648.00	-1	1,139	-0.09%
2023/11/29	0	0.00	1.2	621.04	624.00	-1.2	1,106	-0.10%
2023/11/28	0.3	587.60	0	0.00	597.00	0.3	1,093	0.02%
2023/11/24	0.2	597.50	0	0.00	595.00	0.2	1,140	0.02%
2023/11/23	0	0.00	1	607.00	603.00	-1	1,184	-0.08%
2023/11/22	1.2	596.92	0	0.00	597.00	1.2	1,189	0.10%
2023/11/21	1.3	613.67	0	0.00	607.00	1.3	1,189	0.11%
2023/11/16	0.2	602.00	0	0.00	605.00	0.2	1,205	0.02%
2023/11/15	1	597.00	2.1	614.32	603.00	-1.1	1,207	-0.09%
2023/11/14	0	0.00	3	600.00	604.00	-3	1,188	-0.25%
2023/11/10	1	563.00	0	0.00	579.00	1	1,166	0.09%
2023/11/09	1.2	580.79	0	0.00	570.00	1.2	1,168	0.10%
2023/11/08	1	597.00	0	0.00	594.00	1	1,168	0.09%
2023/11/07	0	0.00	1	597.00	592.00	-1	1,195	-0.08%
2023/11/06	3.3	587.91	1	589.00	589.00	2.3	1,195	0.19%
2023/11/02	0	0.00	2.2	624.55	623.00	-2.2	1,203	-0.18%
2023/10/31	1	575.00	0	0.00	575.00	1	1,194	0.08%
2023/10/30	0	0.00	1	579.00	581.00	-1	1,242	-0.08%
2023/10/27	1	566.00	1	571.00	568.00	0	1,278	0.00%
2023/10/26	1.3	571.12	0	0.00	563.00	1.3	1,316	0.09%
2023/10/24	1	581.00	1	587.00	586.00	0	1,391	0.00%
2023/10/18	0.1	591.27	0	0.00	583.00	0.1	1,457	0.00%
2023/10/17	1	620.00	0	0.00	629.00	1	1,426	0.07%
2023/10/16	0	620.00	0	0.00	620.00	0	1,423	0.00%
2023/10/04	0	639.50	0	0.00	642.00	0	1,508	0.00%
2023/10/03	1	641.00	0	0.00	652.00	1	1,512	0.07%
2023/10/02	0	0.00	1.1	646.25	655.00	-1.1	1,510	-0.07%
2023/09/28	1.1	616.70	3	621.33	623.00	-1.9	1,497	-0.13%
2023/09/25	0	0.00	0.1	611.00	600.00	-0.1	1,520	0.00%
2023/09/20	0	598.00	0	0.00	590.00	0	1,548	0.00%
2023/09/19	1.1	595.33	1	590.00	586.00	0.1	1,550	0.00%
2023/09/18	2	631.00	2	630.00	630.00	0	1,547	0.00%
2023/09/15	0	641.00	0	0.00	620.00	0	1,564	0.00%
2023/09/14	0	0.00	0	658.00	654.00	0	1,573	0.00%
2023/09/13	0	632.00	0	0.00	636.00	0	1,578	0.00%
2023/09/11	0	641.50	0	0.00	640.00	0	1,595	0.00%
2023/09/08	2	668.00	2	660.01	660.00	0	1,602	0.00%
2023/09/07	1	625.00	0	643.00	646.00	1	1,606	0.06%
2023/08/31	0	648.00	0	0.00	647.00	0	1,660	0.00%
2023/08/30	0	0.00	2	678.00	677.00	-2	1,643	-0.12%
2023/08/29	0	0.00	0	653.50	660.00	0	1,618	0.00%
2023/08/25	0	620.00	0	0.00	626.00	0	1,585	0.00%
2023/08/24	0	0.00	1	630.11	633.00	-1	1,602	-0.06%
2023/08/23	0	0.00	0	608.00	606.00	0	1,606	0.00%
2023/08/17	0	0.00	1	607.00	602.00	-1	1,661	-0.06%
2023/08/16	0	0.00	0	600.00	609.00	0	1,681	0.00%
2023/08/15	1	601.00	0.2	605.00	606.00	0.8	1,720	0.05%
2023/08/14	0	0.00	1.5	600.16	589.00	-1.5	1,731	-0.09%
2023/08/11	2	592.00	1.4	591.22	592.00	0.6	1,726	0.04%
2023/08/10	0	562.00	0	0.00	566.00	0	1,698	0.00%
2023/08/09	1	585.00	2	579.98	585.00	-1	1,691	-0.06%
2023/08/08	1	573.00	0	0.00	573.00	1	1,681	0.06%
2023/08/07	1	568.00	1	571.99	568.00	0	1,672	0.00%
2023/08/04	1	550.00	0	0.00	552.00	1	1,666	0.06%
2023/08/02	1.4	562.22	2	555.51	554.00	-0.7	1,657	-0.04%
2023/08/01	1.2	530.00	0	0.00	541.00	1.2	1,607	0.07%
2023/07/31	0	530.82	1.2	531.26	531.00	-1.1	1,573	-0.07%
2023/07/28	0.3	556.09	0	0.00	545.00	0.3	1,533	0.02%
2023/07/27	1.5	571.89	1	569.00	569.00	0.5	1,483	0.04%
2023/07/26	1.1	586.48	1	597.00	577.00	0.1	1,466	0.01%
2023/07/25	1.6	634.34	0	0.00	611.00	1.6	1,433	0.11%
2023/07/21	0	623.00	0	655.00	641.00	0	1,414	0.00%
2023/07/20	0.1	630.00	0	0.00	628.00	0.1	1,410	0.01%
2023/07/19	0	630.00	0	0.00	634.00	0	1,405	0.00%
2023/07/17	1.2	658.91	0	0.00	649.00	1.2	1,404	0.09%
2023/07/14	0.1	642.00	0	0.00	675.00	0.1	1,394	0.01%
2023/07/13	0	0.00	1.2	680.40	665.00	-1.2	1,378	-0.09%
2023/07/12	0.1	652.00	0	0.00	656.00	0.1	1,345	0.01%
2023/07/11	0	0.00	0.2	653.84	649.00	-0.2	1,341	-0.02%
2023/07/10	0.3	635.00	0	0.00	634.00	0.3	1,350	0.02%
2023/07/07	0.1	641.90	0	0.00	640.00	0.1	1,359	0.01%
2023/07/06	1	660.00	0	0.00	653.00	1	1,401	0.07%
2023/07/05	0	666.00	0	0.00	677.00	0	1,399	0.00%
2023/07/03	9	663.00	9.1	671.26	672.00	-0.1	1,405	-0.01%
2023/06/30	0	0.00	1	612.04	645.00	-1	1,407	-0.07%
2023/06/29	1.5	595.33	0.1	595.00	605.00	1.4	1,441	0.10%
2023/06/28	2	607.99	2	599.00	602.00	0	1,479	0.00%
2023/06/27	0	612.00	0	0.00	604.00	0	1,579	0.00%
2023/06/26	0	618.00	0	0.00	614.00	0	1,682	0.00%
2023/06/21	0	650.00	0	0.00	655.00	0	1,713	0.00%
2023/06/20	1	670.00	1	665.97	666.00	0	1,788	0.00%
2023/06/19	0	0.00	0	648.00	646.00	0	1,807	0.00%
2023/06/16	0	0.00	0	641.00	635.00	0	1,805	0.00%
2023/06/15	0	643.00	1	633.01	644.00	-1	1,813	-0.06%
2023/06/14	1	622.00	0	0.00	616.00	1	1,838	0.05%
2023/06/13	0.2	637.74	0.5	633.16	633.00	-0.3	1,828	-0.02%
2023/06/12	0	0.00	0	621.00	619.00	0	1,821	0.00%
2023/06/09	0	0.00	1	610.00	608.00	-1	1,807	-0.06%
2023/06/08	2	601.00	1	598.00	595.00	1	1,800	0.06%
2023/06/07	0	0.00	0	617.00	615.00	0	1,791	0.00%
2023/06/05	1	600.00	1	601.00	604.00	0	1,778	0.00%
2023/06/02	0	0.00	1	610.00	597.00	-1	1,786	-0.06%
2023/06/01	2	598.50	3	602.67	603.00	-1	1,783	-0.06%
2023/05/31	2	605.51	0	0.00	598.00	2	1,777	0.11%
2023/05/30	0	0.00	0	621.00	622.00	0	1,774	0.00%
2023/05/26	1	593.00	1.1	586.98	598.00	-0.1	1,841	0.00%
2023/05/25	0	0.00	1	564.99	562.00	-1	1,805	-0.06%
2023/05/23	0	541.00	0	0.00	547.00	0	1,793	0.00%
2023/05/22	3	548.00	3	542.36	548.00	0	1,804	0.00%
2023/05/19	1	524.00	12.4	505.79	532.00	-11.4	1,811	-0.63%
2023/05/18	0	0.00	1	497.50	496.50	-1	1,841	-0.05%
2023/05/17	0	0.00	1.2	478.59	486.00	-1.2	1,897	-0.06%
2023/05/16	0	0.00	0.1	474.50	469.50	-0.1	1,914	-0.01%
2023/05/11	1.1	470.54	0	0.00	460.50	1.1	1,939	0.06%
2023/05/09	1	470.00	1	480.01	483.50	0	1,954	0.00%
2023/05/08	1	477.00	2	481.25	480.00	-1	1,950	-0.05%
2023/05/05	2	473.25	1	472.00	472.00	1	1,968	0.05%
2023/05/04	1	477.00	1	470.00	470.00	0	2,021	0.00%
2023/04/27	1	448.50	1	450.00	450.00	0	2,037	0.00%
2023/04/26	0	437.00	0	0.00	436.00	0	2,012	0.00%
2023/04/21	1	452.03	1	457.50	449.00	0	1,982	0.00%
2023/04/19	1	469.05	0	0.00	469.00	1	1,991	0.05%
2023/04/18	1	474.00	1	474.00	475.00	0	1,991	0.00%
2023/04/17	4	478.00	0	0.00	475.00	4	1,999	0.20%
2023/04/14	2	477.00	1	483.00	479.50	1	1,994	0.05%
2023/04/13	2.1	482.01	0	0.00	480.00	2.1	1,992	0.10%
2023/04/12	0	0.00	0.5	496.00	493.00	-0.5	2,006	-0.02%
2023/04/11	0	0.00	5	497.00	489.00	-5	2,010	-0.25%
2023/04/10	0	0.00	2	487.75	486.50	-2	1,980	-0.10%
2023/03/31	1.1	480.95	1	476.50	476.50	0.1	1,967	0.01%
2023/03/30	4	481.13	4	481.00	479.50	0	1,953	0.00%
2023/03/29	4	473.75	2	473.00	469.50	2	1,907	0.10%
2023/03/28	8.2	484.39	0	479.00	474.00	8.1	1,863	0.44%
2023/03/27	1	486.29	0.2	496.00	488.00	0.9	1,756	0.05%
2023/03/24	2	435.00	2	439.50	451.00	0	1,652	0.00%
2023/03/23	2	438.25	6.1	433.24	439.50	-4.1	1,607	-0.26%
2023/03/22	1	419.50	5.1	419.02	417.50	-4.1	1,515	-0.27%
2023/03/21	2	407.00	0	0.00	408.00	2	1,463	0.14%
2023/03/20	2	406.75	2	414.00	407.00	0	1,450	0.00%
2023/03/17	2	404.75	8	421.87	404.00	-6	1,442	-0.42%
2023/03/15	0	0.00	1	404.00	400.50	-1	1,415	-0.07%
2023/03/13	1	389.00	0	0.00	402.50	1	1,433	0.07%
2023/03/07	1	401.00	0	0.00	404.00	1	1,517	0.07%
2023/03/06	3	403.33	0	0.00	407.00	3	1,508	0.20%
2023/03/03	1	402.00	0	0.00	402.00	1	1,497	0.07%
2023/03/02	2	406.97	0	0.00	402.50	2	1,494	0.14%
2023/03/01	2.1	415.57	0	0.00	405.00	2.1	1,482	0.14%
2023/02/24	3	414.33	9.1	410.22	425.00	-6.1	1,446	-0.42%
2023/02/23	0	0.00	0	400.00	401.50	0	1,367	0.00%
2023/02/20	1	393.00	1	401.00	397.50	0	1,366	0.00%
2023/02/17	2	385.50	2	388.50	393.00	0	1,359	0.00%
2023/02/16	5	382.20	3	384.33	385.50	2	1,331	0.15%
2023/02/15	8.1	391.17	0	0.00	377.50	8.1	1,268	0.64%
2023/02/13	1	392.50	3	399.67	406.50	-2	1,170	-0.17%
2023/02/10	3	395.33	1	403.00	393.50	2	1,167	0.17%
2023/02/07	0	0.00	0.2	415.95	410.50	-0.2	1,164	-0.02%
2023/02/06	0	0.00	2	405.00	410.50	-2	1,185	-0.17%
2023/02/03	0.2	412.00	14	413.64	409.50	-13.8	1,187	-1.16%
2023/02/02	0	0.00	0.1	404.71	407.50	-0.1	1,168	-0.01%
2023/01/31	0.1	376.00	0	0.00	375.00	0.1	1,167	0.00%
2023/01/30	0	0.00	1.2	382.00	381.50	-1.2	1,173	-0.10%
2023/01/13	0	0.00	1	385.00	380.00	-1	1,304	-0.08%
2023/01/12	1	378.00	0	0.00	377.00	1	1,337	0.07%
2023/01/10	1	383.00	1	384.50	383.50	0	1,362	0.00%
2023/01/09	0	376.50	1	376.00	387.50	-1	1,377	-0.07%
2023/01/05	2	368.74	0	0.00	366.00	2	1,394	0.15%
2023/01/03	1	380.00	0	0.00	376.50	1	1,423	0.07%
2022/12/30	0.1	385.50	0	0.00	376.50	0.1	1,435	0.00%
2022/12/27	1	382.50	0.2	386.00	386.50	0.9	1,448	0.06%
2022/12/26	0.1	366.00	1	364.00	365.50	-1	1,444	-0.07%
2022/12/23	0	365.00	0	0.00	369.50	0	1,454	0.00%
2022/12/22	0.2	371.75	0	0.00	372.50	0.2	1,456	0.01%
2022/12/21	0	375.50	0	0.00	376.50	0	1,461	0.00%
2022/12/20	1	380.00	0	0.00	380.00	1	1,458	0.07%
2022/12/16	2	396.00	3	400.83	398.50	-1	1,480	-0.07%
2022/12/15	0	0.00	0	401.00	408.50	0	1,495	0.00%
2022/12/14	0	0.00	1	394.05	396.50	-1	1,486	-0.07%
2022/12/13	0	0.00	0.2	392.00	384.00	-0.2	1,489	-0.01%
2022/12/09	1	387.00	0	0.00	387.50	1	1,529	0.07%
2022/12/07	1.3	389.52	2	386.50	389.00	-0.7	1,609	-0.04%
2022/12/06	2.1	392.69	0	0.00	389.00	2.1	1,615	0.13%
2022/12/02	0	0.00	2.1	405.27	410.00	-2.1	1,649	-0.13%
2022/12/01	2	401.25	4.1	399.30	397.00	-2.1	1,614	-0.13%
2022/11/29	0.2	377.50	0	0.00	376.00	0.2	1,627	0.01%
2022/11/28	0	0.00	0.2	381.50	382.50	-0.2	1,666	-0.01%
2022/11/25	1	378.00	0	0.00	376.00	1	1,696	0.06%
2022/11/22	1	377.50	1	383.50	382.00	0	1,755	0.00%
2022/11/21	1	387.50	0	0.00	383.00	1	1,781	0.06%
2022/11/18	0.1	380.00	0	0.00	380.50	0.1	1,804	0.00%
2022/11/16	0	0.00	1	385.00	385.00	-1	1,785	-0.06%
2022/11/15	1.1	379.70	0	0.00	380.00	1.1	1,782	0.06%
2022/11/14	0.1	381.00	2	380.50	379.50	-2	1,778	-0.11%
2022/11/11	1	396.00	1	383.50	384.00	0	1,789	0.00%
2022/11/09	0	0.00	0.4	379.99	382.00	-0.4	1,812	-0.02%
2022/11/08	1	381.00	1	374.00	374.00	0	1,860	0.00%
2022/11/02	0	0.00	0.1	376.00	373.50	-0.1	1,862	0.00%
2022/11/01	0.1	357.50	0	0.00	355.50	0.1	1,839	0.01%
2022/10/28	0	0.00	0.1	353.00	344.50	-0.1	1,860	-0.01%
2022/10/27	0	0.00	1.1	342.55	345.00	-1.1	1,852	-0.06%
2022/10/26	0	0.00	1	321.50	314.00	-1	1,852	-0.05%
2022/10/25	1	325.00	0	0.00	323.00	1	1,857	0.05%
2022/10/24	0	0.00	1	324.00	325.50	-1	1,875	-0.05%
2022/10/21	4.1	314.51	4	316.13	317.00	0.1	1,879	0.01%
2022/10/20	1.1	346.69	0	0.00	327.50	1.1	1,800	0.06%
2022/10/19	2.1	370.17	1	363.50	363.50	1.1	1,779	0.06%
2022/10/18	1	376.00	1	372.00	369.00	0	1,780	0.00%
2022/10/17	3	367.67	3	370.50	371.50	0	1,826	0.00%
2022/10/13	2.1	385.33	2	373.50	373.50	0.1	1,864	0.00%
2022/10/12	2	390.00	2	395.50	395.00	0	1,866	0.00%
2022/10/11	1	411.00	1	404.00	403.00	0	1,883	0.00%
2022/10/07	0	0.00	0.1	416.50	418.50	-0.1	1,911	0.00%
2022/10/06	0	0.00	0.2	409.75	413.50	-0.2	1,942	-0.01%
2022/10/04	1	395.00	1	393.00	393.00	0	1,946	0.00%
2022/09/30	1	364.50	1	368.00	381.50	0	1,978	0.00%
2022/09/28	1	366.00	1	361.50	361.50	0	2,089	0.00%
2022/09/27	0	0.00	1	375.50	374.00	-1	2,107	-0.05%
2022/09/26	1	381.00	1	370.50	370.50	0	2,132	0.00%
2022/09/23	2	386.25	1	393.00	384.50	1	2,166	0.05%
2022/09/20	2.1	388.93	3	386.67	384.50	-1	2,143	-0.04%
2022/09/19	1	391.00	1	397.00	388.00	0	2,140	0.00%
2022/09/16	2	397.50	1	394.00	394.00	1	2,136	0.05%
2022/09/15	1	406.00	1	404.50	404.50	0	2,121	0.00%
2022/09/14	1.1	379.86	1	386.00	395.00	0.1	2,072	0.00%
2022/09/13	2.1	394.65	2	394.50	393.50	0.1	2,047	0.00%
2022/09/12	2.1	392.48	2	396.50	392.00	0.1	2,042	0.00%
2022/09/06	2	382.00	1	380.50	375.50	1	2,020	0.05%
2022/09/02	1	377.52	1.2	355.50	378.50	-0.2	1,960	-0.01%
2022/09/01	0.2	349.75	0	0.00	345.00	0.2	1,924	0.01%
2022/08/31	1	399.50	0	0.00	400.00	1	1,917	0.05%
2022/08/25	0	0.00	0.5	422.06	421.00	-0.5	1,966	-0.02%
2022/08/24	1	414.00	1	407.50	407.50	0	1,946	0.00%
2022/08/23	0.1	407.50	0	0.00	408.50	0.1	1,946	0.00%
2022/08/22	1	413.00	0	0.00	410.00	1	1,956	0.05%
2022/08/19	0	0.00	0.1	417.82	417.00	-0.1	1,968	0.00%
2022/08/18	1.1	407.05	1	416.03	418.00	0	1,994	0.00%
2022/08/17	1	409.00	0	0.00	407.50	1	1,995	0.05%
2022/08/16	1	417.50	1	403.50	403.50	0	1,980	0.00%
2022/08/15	3	390.17	3.1	391.96	409.00	-0.1	1,951	0.00%
2022/08/12	1	382.00	1.1	379.19	379.00	-0.1	1,896	-0.01%
2022/08/05	2	379.75	2	373.00	374.50	0	1,849	0.00%
2022/08/04	1	368.50	1	372.50	372.50	0	1,826	0.00%
2022/08/02	1	363.01	1	358.50	362.50	0	1,782	0.00%
2022/08/01	1	382.94	1	374.00	376.50	0	1,740	0.00%
2022/07/27	0	365.50	0	0.00	380.00	0	1,651	0.00%
2022/07/26	1	385.73	1	380.00	380.00	0	1,618	0.00%
2022/07/21	0	0.00	0.5	373.50	378.00	-0.5	1,600	-0.03%
2022/07/20	1	363.00	1	353.50	353.50	0	1,582	0.00%
2022/07/19	1	355.50	3	351.50	351.00	-2	1,560	-0.13%
2022/07/18	1	340.00	1	342.50	354.00	0	1,534	0.00%
2022/07/15	2	324.75	1	328.50	327.00	1	1,488	0.07%
2022/07/14	0	310.00	1	308.00	311.50	-1	1,450	-0.07%
2022/07/13	0	0.00	0	293.00	293.50	0	1,404	0.00%
2022/07/12	1	276.02	1	275.00	275.00	0	1,373	0.00%
2022/07/11	0	303.00	0	0.00	298.00	0	1,345	0.00%
2022/07/08	0	303.00	2	308.50	316.00	-2	1,321	-0.15%
2022/07/07	1	259.95	1	273.00	287.50	0	1,280	0.00%
2022/07/06	3	286.17	1	295.50	283.00	2	1,178	0.17%
2022/07/01	0.2	337.53	0	0.00	315.00	0.2	1,096	0.01%
2022/06/30	1	346.06	0	0.00	334.50	1	1,051	0.10%
2022/06/28	0.1	366.00	0	0.00	369.50	0.1	1,030	0.00%
2022/06/20	0	0.00	0.1	360.00	357.50	-0.1	1,031	0.00%
2022/06/17	0.2	351.85	1	346.00	353.00	-0.8	1,016	-0.08%
2022/06/16	0.1	380.50	1	397.00	370.00	-0.9	991	-0.09%
2022/06/14	2	382.54	1	382.00	391.00	1	976	0.11%
2022/06/10	0.3	382.62	0	0.00	392.50	0.3	991	0.03%
2022/06/08	1	394.50	2	393.75	401.50	-1	979	-0.10%
2022/06/07	3	387.17	6	388.25	383.00	-3	953	-0.31%
2022/06/06	3	374.17	0.3	374.00	374.50	2.8	924	0.30%
2022/05/31	0	0.00	1	354.50	354.50	-1	966	-0.10%
2022/05/27	0.1	333.50	2	335.00	334.00	-1.9	950	-0.20%
2022/05/26	3	334.50	1	322.50	322.50	2	935	0.21%
2022/05/24	2.1	355.07	1	350.00	350.00	1.1	881	0.12%
2022/05/23	1	367.50	1	358.00	357.00	0	877	0.00%
2022/05/20	1	367.50	3	365.33	363.00	-2	880	-0.23%
2022/05/19	1.1	368.64	0	0.00	367.50	1.1	875	0.13%
2022/05/18	1	378.00	1	388.00	380.50	0	868	0.00%
2022/05/13	0	0.00	0.1	377.50	378.50	-0.1	863	-0.01%
2022/05/10	0.1	368.50	0	0.00	375.50	0.1	868	0.01%
2022/05/05	0	0.00	1.3	394.80	390.00	-1.3	891	-0.14%
2022/05/04	1	381.50	2	385.00	382.00	-1	891	-0.11%
2022/05/03	1	379.00	1	373.00	377.50	0	912	0.00%
2022/04/29	1	369.00	1	386.00	379.50	0	931	0.00%
2022/04/28	3	363.33	3	361.67	371.50	0	923	0.00%
2022/04/27	4	346.62	0	0.00	360.00	4	905	0.44%
2022/04/26	0.1	348.29	1	355.00	339.00	-0.9	868	-0.11%
2022/04/25	1.1	378.59	0	0.00	370.00	1.1	849	0.13%
2022/04/21	1	397.00	2	395.50	399.50	-1	853	-0.12%
2022/04/20	2	399.75	1	409.00	393.50	1	859	0.12%
2022/04/19	0.1	394.50	0	0.00	403.50	0.1	856	0.01%
2022/04/13	1	393.50	1	403.50	402.50	0	902	0.00%
2022/04/12	1	390.00	1	393.50	396.00	0	936	0.00%
2022/04/08	1	408.00	1	397.00	395.00	0	946	0.00%
2022/04/07	0.1	417.00	0	0.00	408.00	0.1	946	0.01%
2022/03/30	0	0.00	0	416.00	416.00	0	929	0.00%
2022/03/28	0	0.00	1	404.00	410.00	-1	931	-0.11%
2022/03/23	0	392.00	0	0.00	393.00	0	947	0.00%
2022/03/22	0	0.00	1	377.00	377.50	-1	941	-0.11%
2022/03/21	1	383.00	0	0.00	377.00	1	947	0.11%
2022/03/17	0	0.00	1	384.50	377.00	-1	953	-0.10%
2022/03/11	1	368.00	0	0.00	371.00	1	957	0.10%
2022/03/10	0	0.00	1	357.50	357.00	-1	953	-0.10%
2022/03/08	1.1	338.62	1	320.50	316.50	0.1	951	0.01%
2022/03/07	0	335.50	1	332.00	338.50	-1	941	-0.11%
2022/03/04	1.1	365.50	1	359.50	359.50	0.1	946	0.01%
2022/03/03	0	379.00	0	0.00	376.00	0	964	0.00%
2022/03/02	1	376.00	0	0.00	379.00	1	990	0.10%
2022/03/01	1	385.00	1	380.50	380.00	0	1,023	0.00%
2022/02/25	0.1	384.00	0	0.00	382.00	0.1	1,128	0.00%
2022/02/24	1	382.00	0	0.00	382.00	1	1,144	0.09%
2022/02/22	1	397.00	2	390.50	389.00	-1	1,196	-0.08%
2022/02/18	1	396.00	1	400.00	398.00	0	1,223	0.00%
2022/02/16	1	399.50	1	405.00	403.00	0	1,296	0.00%
2022/02/14	2	391.75	1	389.00	389.00	1	1,322	0.08%
2022/02/10	2	404.50	2	408.00	405.00	0	1,374	0.00%
2022/02/09	1	404.00	1	407.00	405.00	0	1,421	0.00%
2022/02/07	1	399.00	1	401.50	402.00	0	1,491	0.00%
2022/01/26	1	388.50	1	390.00	390.00	0	1,563	0.00%
2022/01/24	2	378.49	2	383.00	382.50	0	1,702	0.00%
2022/01/18	0	0.00	1	400.00	387.00	-1	1,789	-0.06%
2022/01/14	0	378.50	0	0.00	379.50	0	1,857	0.00%
2022/01/13	0	378.50	0	0.00	386.50	0	1,992	0.00%
2022/01/11	2	386.75	0	0.00	381.00	2	2,169	0.09%
2022/01/10	0	396.50	0	0.00	395.50	0	2,181	0.00%
2022/01/06	5	412.90	3	414.00	411.50	2	2,238	0.09%
2022/01/05	7	427.14	9	421.83	423.50	-2	2,259	-0.09%
2022/01/04	1	410.00	1	408.50	408.00	0	2,263	0.00%
2022/01/03	1	410.50	2	416.00	408.00	-1	2,357	-0.04%
2021/12/28	0	0.00	0.3	403.50	403.00	-0.3	2,435	-0.01%
2021/12/27	0	402.50	0	0.00	401.00	0	2,487	0.00%
2021/12/24	0.1	405.00	0	0.00	402.50	0.1	2,576	0.00%
2021/12/20	4.1	402.77	1	403.50	403.50	3.1	2,838	0.11%
2021/12/16	1	418.50	1	424.00	429.00	0	2,865	0.00%
2021/12/14	0	0.00	0	407.50	405.50	0	2,848	0.00%
2021/12/10	1	431.00	1	422.00	422.00	0	2,840	0.00%
2021/12/09	1	435.50	1	422.50	429.00	0	2,850	0.00%
2021/12/08	0	0.00	0	440.00	428.00	0	2,840	0.00%
2021/12/07	1	436.87	1	444.00	439.00	0	2,824	0.00%
2021/12/06	10.1	441.13	0	0.00	430.00	10.1	2,804	0.36%
2021/12/03	2	447.00	8.2	454.16	445.00	-6.2	2,793	-0.22%
2021/12/02	5.3	437.88	0	0.00	441.00	5.3	2,758	0.19%
2021/12/01	4	439.50	0	0.00	439.50	4	2,746	0.15%
2021/11/30	2	421.50	2.2	437.91	439.00	-0.2	2,736	-0.01%
2021/11/29	2	400.00	10	418.35	424.00	-8	2,714	-0.29%
2021/11/26	4	403.50	0	0.00	402.50	4	2,688	0.15%
2021/11/25	2	407.25	2.2	413.84	415.00	-0.2	2,678	-0.01%
2021/11/24	4.1	420.84	12	419.50	405.00	-7.9	2,671	-0.30%
2021/11/23	0	0.00	1	391.00	400.00	-1	2,570	-0.04%
2021/11/19	3	397.67	1	406.00	392.00	2	2,554	0.08%
2021/11/17	1	398.00	0	0.00	393.50	1	2,537	0.04%
2021/11/16	0	0.00	0.3	401.00	399.50	-0.3	2,531	-0.01%
2021/11/15	2	395.00	4	400.88	410.00	-2	2,508	-0.08%
2021/11/11	1	381.50	0	0.00	383.50	1	2,464	0.04%
2021/11/09	1	388.98	2	389.50	388.50	-1	2,481	-0.04%
2021/11/08	2.1	383.88	1	377.00	379.50	1.1	2,452	0.04%
2021/11/05	2	391.00	3	391.33	402.50	-1	2,411	-0.04%
2021/11/04	4	394.50	3	394.00	386.00	1	2,365	0.04%
2021/11/03	8.1	401.70	1	392.50	392.50	7.1	2,338	0.30%
2021/11/02	2	406.00	7	396.64	406.50	-5	2,257	-0.22%
2021/11/01	2	377.50	7.1	388.03	388.00	-5.1	2,155	-0.24%
2021/10/29	1	376.00	0	0.00	369.00	1	2,155	0.05%
2021/10/28	1	375.98	1	373.50	373.50	0	2,160	0.00%
2021/10/27	3	378.00	2	379.75	379.50	1	2,159	0.05%
2021/10/26	4.1	382.62	2	399.00	376.50	2.1	2,197	0.10%
2021/10/25	2	381.25	0	0.00	391.50	2	2,162	0.09%
2021/10/22	2	390.00	1.2	393.16	386.50	0.8	2,153	0.04%
2021/10/21	4	388.88	7	393.71	387.50	-3	2,101	-0.14%
2021/10/20	4.2	369.61	2	378.25	377.00	2.2	1,966	0.11%
2021/10/19	0	0.00	0.1	362.00	362.00	-0.1	1,874	-0.01%
2021/10/18	0	0.00	1	340.00	342.00	-1	1,800	-0.06%
2021/10/15	0.1	342.50	5	345.60	341.00	-4.9	1,809	-0.27%
2021/10/14	6	331.50	2	344.50	334.50	4	1,798	0.22%
2021/10/13	2	333.00	2	344.50	338.00	0	1,799	0.00%
2021/10/12	3.1	341.07	0	0.00	340.00	3.1	1,777	0.17%
2021/10/08	1	349.00	8	348.72	356.00	-7	1,743	-0.40%
2021/10/07	0	331.50	0	0.00	330.00	0	1,659	0.00%
2021/10/06	5	325.38	1	340.00	322.00	4	1,671	0.24%
2021/10/05	0	0.00	7	332.93	338.00	-7	1,674	-0.42%
2021/10/04	2	328.00	4	332.88	328.00	-2	1,651	-0.12%
2021/10/01	8	324.19	2	336.00	322.50	6	1,611	0.37%
2021/09/30	5.1	334.95	6.1	342.93	350.50	-1	1,547	-0.07%
2021/09/29	1.1	323.73	2	335.50	322.00	-0.9	1,432	-0.06%
2021/09/28	0	0.00	2	329.00	329.00	-2	1,383	-0.14%
2021/09/23	0	0.00	1.2	316.77	318.00	-1.2	1,337	-0.09%
2021/09/14	1	310.00	1	307.00	307.00	0	1,375	0.00%
2021/09/08	0.1	289.50	0	0.00	287.50	0.1	1,430	0.00%
2021/09/03	1	311.00	1	307.00	307.00	0	1,536	0.00%
2021/09/02	0.1	309.00	0	0.00	307.00	0.1	1,535	0.01%
2021/08/31	1	310.50	2	301.50	304.00	-1	1,595	-0.06%
2021/08/30	2	316.25	1	312.65	315.00	1	1,694	0.06%
2021/08/24	1	319.00	1	308.00	310.00	0	1,704	0.00%
2021/08/23	0	311.50	0	0.00	318.00	0	1,701	0.00%
2021/08/19	0	0.00	1	298.50	293.50	-1	1,712	-0.06%
2021/08/18	0	0.00	1	296.00	296.50	-1	1,720	-0.06%
2021/08/17	1	294.00	1	287.50	283.50	0	1,758	0.00%
2021/08/16	2	285.25	1	288.00	298.00	1	1,767	0.06%
2021/08/13	1	300.00	1	287.00	286.00	0	1,754	0.00%
2021/08/12	1	301.00	1	306.00	301.50	0	1,742	0.00%
2021/08/11	1	300.00	0	0.00	300.00	1	1,769	0.06%
2021/08/10	1	303.00	1	308.00	308.50	0	1,817	0.00%
2021/08/06	2	315.00	2	311.50	311.00	0	1,943	0.00%
2021/08/05	1	318.50	1	316.00	314.50	0	1,996	0.00%
2021/08/04	12.2	319.98	1	324.00	316.00	11.2	2,053	0.55%
2021/08/03	0	0.00	2	338.00	338.00	-2	2,024	-0.10%
2021/08/02	2	332.50	1	326.50	328.00	1	2,023	0.05%
2021/07/30	2	327.00	8.1	339.30	327.50	-6.1	2,059	-0.29%
2021/07/27	2	316.25	2	307.50	308.00	0	2,096	0.00%
2021/07/26	5	312.60	2	316.00	316.00	3	2,111	0.14%
2021/07/23	1	319.00	1	308.00	311.50	0	2,129	0.00%
2021/07/22	1	323.00	1	323.00	321.00	0	2,146	0.00%
2021/07/21	1	320.00	1	327.00	326.00	0	2,160	0.00%
2021/07/20	1.3	323.08	0	0.00	309.00	1.3	2,142	0.06%
2021/07/19	6	337.83	2	331.00	334.00	4	2,112	0.19%
2021/07/16	4	338.88	4	342.00	342.00	0	2,098	0.00%
2021/07/15	2	330.00	2	335.00	337.00	0	2,097	0.00%
2021/07/14	0	0.00	3	334.17	335.00	-3	2,098	-0.14%
2021/07/13	4	328.88	2	334.50	327.50	2	2,087	0.10%
2021/07/12	1	319.00	6.4	327.49	329.50	-5.4	2,069	-0.26%
2021/07/09	4	318.25	2	328.00	313.50	2	2,027	0.10%
2021/07/08	3	320.00	5	325.00	320.50	-2	2,017	-0.10%
2021/07/07	3	318.67	0	0.00	322.50	3	2,014	0.15%
2021/07/06	0	0.00	1	323.00	325.00	-1	1,998	-0.05%
2021/07/05	1	318.00	1	319.50	319.00	0	2,019	0.00%
2021/07/02	0	0.00	2	305.00	310.00	-2	2,021	-0.10%
2021/07/01	3	301.00	1	300.00	300.00	2	2,038	0.10%
2021/06/30	1	304.00	1	308.00	302.00	0	2,071	0.00%
2021/06/29	1	300.00	3	306.67	306.50	-2	2,086	-0.10%
2021/06/25	1	300.00	0	0.00	298.50	1	2,153	0.05%
2021/06/24	2	302.75	0	0.00	301.00	2	2,176	0.09%
2021/06/23	2	292.50	4	302.75	308.00	-2	2,204	-0.09%
2021/06/21	1	300.00	0	0.00	290.50	1	2,209	0.05%
2021/06/18	1	306.50	1	303.00	296.00	0	2,197	0.00%
2021/06/17	0	0.00	1	292.50	296.00	-1	2,160	-0.05%
2021/06/16	0	0.00	3	295.33	293.50	-3	2,162	-0.14%
2021/06/15	1	290.00	0	0.00	290.00	1	2,140	0.05%
2021/06/09	2	311.75	3	301.00	301.50	-1	2,087	-0.05%
2021/06/08	3.4	310.02	3	307.67	306.50	0.4	2,055	0.02%
2021/06/07	3	291.67	7	298.14	310.00	-4	2,017	-0.20%
2021/06/02	18	278.94	2	278.00	278.00	16	1,945	0.82%
2021/06/01	1	288.50	3	288.00	281.50	-2	1,955	-0.10%
2021/05/31	2.7	285.06	3	287.83	285.50	-0.3	1,955	-0.02%
2021/05/28	1.3	275.88	11	280.27	284.00	-9.7	1,959	-0.50%
2021/05/27	3	277.67	5	275.00	273.50	-2	1,951	-0.10%
2021/05/26	1	282.00	1	284.50	282.50	0	1,946	0.00%
2021/05/25	0	0.00	1	283.00	285.00	-1	1,937	-0.05%
2021/05/24	0	0.00	3	272.33	272.50	-3	1,902	-0.16%
2021/05/21	2	268.50	3.5	265.67	264.00	-1.5	1,916	-0.08%
2021/05/20	1	269.00	1	266.00	265.50	0	1,947	0.00%
2021/05/19	4	269.25	2	267.00	266.00	2	2,016	0.10%
2021/05/18	2	266.50	2	270.00	275.00	0	2,012	0.00%
2021/05/17	1	261.00	1	252.00	252.00	0	1,974	0.00%
2021/05/14	1	246.50	4.1	254.69	262.00	-3.1	1,924	-0.16%
2021/05/13	3	234.83	5	238.10	238.50	-2	1,860	-0.11%
2021/05/12	1	223.50	4.1	215.05	225.00	-3.1	1,814	-0.17%
2021/05/11	2	223.50	0	0.00	219.00	2	1,765	0.11%
2021/05/10	6	238.42	3	238.00	239.00	3	1,745	0.17%
2021/05/07	2	232.25	1	237.50	238.50	1	1,734	0.06%
2021/05/05	3.5	223.74	1	231.00	220.00	2.5	1,690	0.15%
2021/05/04	0.1	232.00	0	0.00	220.50	0.1	1,651	0.01%
2021/05/03	0.2	250.00	0	0.00	245.00	0.2	1,625	0.01%
2021/04/29	2	263.00	0	0.00	256.50	2	1,637	0.12%
2021/04/28	2	261.50	0	0.00	261.50	2	1,638	0.12%
2021/04/27	4	268.63	0	0.00	268.00	4	1,656	0.24%
2021/04/22	0	0.00	0.3	272.50	271.50	-0.3	1,780	-0.01%
2021/04/20	1	285.00	0	0.00	284.00	1	1,935	0.05%
2021/04/15	2	281.75	0	0.00	284.50	2	2,142	0.09%
2021/04/13	4	296.75	2	299.50	289.00	2	2,184	0.09%
2021/04/09	1	301.50	1	309.50	310.50	0	2,212	0.00%
2021/04/07	0	0.00	1	316.50	314.00	-1	2,160	-0.05%
2021/04/06	2	298.75	2	297.25	300.00	0	2,126	0.00%
2021/03/31	0	0.00	1	290.50	287.00	-1	2,078	-0.05%
2021/03/30	2	283.50	0	0.00	295.50	2	2,065	0.10%
2021/03/29	1	269.00	0	0.00	276.00	1	2,027	0.05%
2021/03/09	1	289.00	0	0.00	287.50	1	1,992	0.05%
2021/03/05	1	305.50	1	313.50	314.50	0	1,948	0.00%
2021/03/04	0	0.00	1	308.00	304.00	-1	1,936	-0.05%
2021/02/26	1	326.00	0	0.00	321.00	1	1,940	0.05%
2021/02/22	0	0.00	4	342.38	344.50	-4	2,049	-0.20%
2021/02/19	1	332.50	1	335.00	333.00	0	2,033	0.00%
2021/02/17	0	0.00	1	309.00	310.50	-1	1,990	-0.05%
2021/02/05	1	294.00	0	0.00	293.00	1	2,005	0.05%
2021/02/04	0	0.00	1	300.00	300.50	-1	2,071	-0.05%
2021/02/03	1	297.00	1	295.50	295.00	0	2,128	0.00%
2021/02/01	1	293.50	6	289.67	290.00	-5	2,275	-0.22%
2021/01/28	0	0.00	1	304.00	300.50	-1	2,369	-0.04%
2021/01/25	1	318.00	0	0.00	319.50	1	2,382	0.04%
2021/01/20	0	0.00	4	318.50	310.00	-4	2,325	-0.17%
2021/01/19	0	0.00	1.5	326.29	321.00	-1.5	2,278	-0.07%
2021/01/18	0	0.00	0.3	312.50	315.00	-0.3	2,225	-0.01%
2021/01/15	2	313.50	0	0.00	313.00	2	2,179	0.09%
2021/01/14	0	0.00	1	318.50	312.50	-1	2,148	-0.05%
2021/01/13	4	301.50	2	308.75	316.00	2	2,133	0.09%
2021/01/12	6	297.42	9.2	295.77	291.50	-3.2	1,998	-0.16%
2021/01/11	3	286.67	0	0.00	289.00	3	1,921	0.16%
2021/01/08	0	0.00	2.2	280.55	286.50	-2.2	1,887	-0.12%
2021/01/07	1	263.00	0	0.00	264.00	1	1,800	0.06%
2021/01/05	0	0.00	1	260.50	261.50	-1	1,828	-0.05%
2020/12/31	0.2	251.00	0	0.00	247.50	0.2	1,908	0.01%
2020/12/29	0.1	247.00	0	0.00	247.50	0.1	1,920	0.01%
2020/12/28	1.1	255.18	0	0.00	250.00	1.1	1,919	0.06%
2020/12/25	1.2	257.20	0	0.00	259.00	1.2	1,930	0.06%
2020/12/24	1.1	260.43	1	257.00	254.00	0.1	1,937	0.01%
2020/12/22	0.1	258.00	0	0.00	254.00	0.1	1,942	0.00%
2020/12/18	0.1	263.00	0	0.00	262.00	0.1	2,003	0.01%
2020/12/17	0.1	265.00	0	0.00	263.00	0.1	2,030	0.00%
2020/12/15	0	0.00	3	260.50	260.50	-3	2,060	-0.15%
2020/12/14	1	268.00	0	0.00	266.00	1	2,060	0.05%
2020/12/03	1	275.00	0	0.00	275.50	1	2,090	0.05%
2020/12/02	0	0.00	5	278.20	278.00	-5	2,101	-0.24%
2020/11/24	0	0.00	0.1	278.00	275.50	-0.1	2,152	0.00%
2020/11/19	1	282.50	1	284.50	282.00	0	2,189	0.00%
2020/11/17	0	0.00	1	272.00	273.00	-1	2,130	-0.05%
2020/11/16	0	0.00	0	273.00	270.00	0	2,154	0.00%
2020/11/13	0	267.50	0	0.00	268.00	0	2,157	0.00%
2020/11/12	1	259.00	4	263.50	265.50	-3	2,172	-0.14%
2020/11/11	2.1	260.52	0	0.00	256.00	2.1	2,127	0.10%
2020/11/10	1	265.00	0	0.00	263.00	1	2,134	0.05%
2020/11/09	3	279.67	2	280.50	280.00	1	2,074	0.05%
2020/11/06	9	285.56	0	0.00	277.50	9	2,034	0.44%
2020/11/04	0	0.00	1	300.00	301.50	-1	2,020	-0.05%
2020/11/03	1	295.00	0	0.00	295.00	1	2,103	0.05%
2020/11/02	1	299.00	0	0.00	292.50	1	2,120	0.05%
2020/10/29	1	305.00	0	0.00	308.00	1	2,144	0.05%
2020/10/16	2	324.50	0	0.00	315.00	2	2,541	0.08%
2020/10/14	2	340.50	3	335.33	330.50	-1	2,596	-0.04%
2020/10/08	1	332.50	0	0.00	327.00	1	2,599	0.04%
2020/10/07	1	309.50	1	309.50	310.50	0	2,537	0.00%
2020/09/30	2	303.00	3	299.00	304.00	-1	2,760	-0.04%
2020/09/29	1	291.00	1	295.00	289.00	0	2,833	0.00%
2020/09/28	0	0.00	1	289.00	292.00	-1	2,866	-0.03%
2020/09/25	1	287.00	0.3	290.00	287.00	0.7	2,961	0.02%
2020/09/23	1	314.00	2	314.25	314.00	-1	3,049	-0.03%
2020/09/21	1	312.00	1	310.50	309.00	0	3,038	0.00%
2020/09/16	0	0.00	1	296.00	298.50	-1	3,157	-0.03%
2020/09/15	0	0.00	1	292.00	292.00	-1	3,149	-0.03%
2020/09/14	2	286.75	2	289.00	290.00	0	3,145	0.00%
2020/09/10	2	291.00	2	285.50	285.50	0	3,204	0.00%
2020/09/09	3	289.17	3	292.50	291.00	0	3,243	0.00%
2020/09/07	1	305.50	0	0.00	300.00	1	3,348	0.03%
2020/09/04	2	302.00	1	307.00	309.00	1	3,450	0.03%
2020/09/03	1	307.50	1	314.00	306.00	0	3,527	0.00%
2020/09/02	2	311.75	2	317.75	310.00	0	3,593	0.00%
2020/09/01	2	305.00	2	305.00	311.00	0	3,586	0.00%
2020/08/28	1	308.00	1	312.00	308.00	0	3,642	0.00%
2020/08/25	1	317.50	3	323.16	321.50	-2	3,817	-0.05%
2020/08/24	1	309.00	1	306.50	305.00	0	3,856	0.00%
2020/08/21	1	300.00	0	0.00	300.00	1	3,930	0.03%
2020/08/20	1	317.00	1	323.00	298.50	0	4,132	0.00%
2020/08/19	1	330.00	1	327.50	325.50	0	4,186	0.00%
2020/08/18	1	334.00	1	340.00	322.00	0	4,169	0.00%
2020/08/17	1	322.00	1	328.50	330.00	0	4,146	0.00%
2020/08/14	0	0.00	1	308.00	330.00	-1	4,144	-0.02%
2020/08/13	1	313.00	0	0.00	301.00	1	4,102	0.02%
2020/08/10	0	0.00	1	336.00	337.00	-1	4,087	-0.02%
2020/08/07	7	336.21	7	340.79	335.00	0	4,046	0.00%
2020/08/05	2	317.00	1	315.50	316.50	1	3,986	0.03%
2020/08/03	1	317.50	1	307.00	307.00	0	3,966	0.00%
2020/07/29	0	0.00	4	308.75	307.00	-4	3,901	-0.10%
2020/07/28	6	303.08	4	303.38	300.00	2	3,857	0.05%
2020/07/27	0	0.00	7	298.79	297.00	-7	3,829	-0.18%
2020/07/21	3	300.50	0.1	301.50	301.50	2.9	3,780	0.08%
2020/07/20	2	282.00	1	280.00	281.00	1	3,752	0.03%
2020/07/17	1	284.50	0	0.00	287.50	1	3,769	0.03%
2020/07/16	1	290.00	0	0.00	288.50	1	3,787	0.03%
2020/07/15	1	302.00	0	0.00	287.00	1	3,783	0.03%
2020/07/13	13	302.12	11	304.77	304.00	2	3,957	0.05%
2020/07/10	1	314.50	0	0.00	311.00	1	3,959	0.03%
2020/07/09	3	326.83	1	342.00	318.50	2	3,969	0.05%
2020/07/08	1	322.00	2	317.00	328.00	-1	3,894	-0.03%
2020/07/07	0	0.00	1	308.00	300.00	-1	3,867	-0.03%
2020/07/06	1	308.50	1.1	305.89	309.00	-0.1	3,865	0.00%
2020/07/03	1	294.00	1	292.00	308.00	0	3,817	0.00%
2020/07/01	0	0.00	1	290.00	285.50	-1	3,799	-0.03%
2020/06/23	1	296.00	2.1	294.01	286.00	-1.1	4,153	-0.03%
2020/06/22	0	279.00	0	0.00	279.50	0	4,209	0.00%
2020/06/18	1	280.00	1	280.50	284.00	0	4,232	0.00%
2020/06/17	1	274.00	5	279.40	278.50	-4	4,254	-0.09%
2020/06/16	3	275.33	0	0.00	272.50	3	4,309	0.07%
2020/06/15	1	290.00	6	281.75	278.50	-5	4,335	-0.12%
2020/06/12	0	0.00	0.1	278.50	278.50	-0.1	4,344	0.00%
2020/06/11	0	0.00	1.2	275.32	277.00	-1.2	4,373	-0.03%
2020/06/10	1	256.00	1	267.50	270.00	0	4,327	0.00%
2020/06/05	1	248.50	0	0.00	251.50	1	4,441	0.02%
2020/06/04	1	245.55	4	247.50	248.00	-3	4,477	-0.07%
2020/06/03	2	256.00	2	253.50	256.00	0	4,480	0.00%
2020/06/02	3	259.50	1	255.50	252.00	2	4,494	0.04%
2020/05/29	1	249.00	1	241.00	249.50	0	4,402	0.00%
2020/05/28	3	239.00	1	239.00	239.00	2	4,366	0.05%
2020/05/27	0	244.00	3	246.67	245.00	-3	4,319	-0.07%
2020/05/26	2	223.25	3	229.50	232.50	-1	4,150	-0.02%
2020/05/22	3	207.67	0	0.00	205.50	3	4,091	0.07%
2020/05/21	1	206.50	2	208.75	215.00	-1	4,110	-0.02%
2020/05/20	1	202.00	0	0.00	207.00	1	4,106	0.02%
2020/05/19	1	202.00	0	0.00	201.50	1	4,142	0.02%
2020/05/15	0	0.00	2	210.75	212.00	-2	4,204	-0.05%
2020/05/14	1	209.00	0	0.00	208.00	1	4,205	0.02%
2020/05/12	0	0.00	1	223.00	221.00	-1	4,339	-0.02%
2020/05/11	1	215.50	1	217.00	217.00	0	4,367	0.00%
2020/05/07	1	219.50	0	0.00	218.50	1	4,498	0.02%
2020/05/06	1	217.50	1	220.00	222.00	0	4,518	0.00%
2020/05/04	2	213.50	1	215.00	213.00	1	4,554	0.02%
2020/04/30	1	220.00	1	220.50	218.00	0	4,561	0.00%
2020/04/28	0	0.00	1	217.00	213.00	-1	4,559	-0.02%
2020/04/27	0	0.00	1	214.50	214.00	-1	4,559	-0.02%
2020/04/24	0	0.00	2	207.75	209.50	-2	4,568	-0.04%
2020/04/23	3	211.50	3	211.67	209.50	0	4,573	0.00%
2020/04/21	2	215.00	0	0.00	208.50	2	4,613	0.04%
2020/04/20	1	211.50	1	213.00	215.00	0	4,595	0.00%
2020/04/17	1	211.00	0	0.00	212.50	1	4,613	0.02%
2020/04/16	5	208.50	8	208.56	209.50	-3	4,551	-0.07%
2020/04/15	4	198.13	4	197.75	197.50	0	4,513	0.00%
2020/04/14	1	196.00	2	193.75	198.50	-1	4,490	-0.02%
2020/04/13	0	0.00	1	194.50	188.00	-1	4,527	-0.02%
2020/04/08	2	191.00	0	0.00	191.00	2	4,518	0.04%
2020/04/07	1	186.00	1	197.00	191.50	0	4,510	0.00%
2020/04/06	3	174.00	6	177.33	180.00	-3	4,504	-0.07%
2020/04/01	1	173.00	4	173.50	173.50	-3	4,503	-0.07%
2020/03/31	6	172.00	7	171.29	172.00	-1	4,583	-0.02%
2020/03/30	0	0.00	0.5	176.50	176.50	-0.5	4,537	-0.01%
2020/03/27	2	170.00	5	170.20	172.50	-3	4,511	-0.07%
2020/03/26	6	151.58	8	158.19	162.00	-2	4,447	-0.04%
2020/03/24	0	0.00	3	136.17	137.50	-3	4,352	-0.07%
2020/03/23	2	123.75	5	123.30	125.00	-3	4,343	-0.07%
2020/03/20	3	131.00	8	134.00	134.50	-5	4,330	-0.12%
2020/03/18	7	145.14	7	150.00	142.00	0	4,335	0.00%
2020/03/17	0	0.00	7	144.29	142.50	-7	4,382	-0.16%
2020/03/16	1	160.50	1	158.50	149.50	0	4,352	0.00%
2020/03/13	3	154.67	3	156.17	160.50	0	4,314	0.00%
2020/03/12	7	175.00	2	175.00	171.00	5	4,218	0.12%
2020/03/11	4	194.75	1	202.00	189.50	3	4,150	0.07%
2020/03/10	1	195.00	6	201.08	205.50	-5	4,114	-0.12%
2020/03/09	4	200.00	3	199.00	198.00	1	4,128	0.02%
2020/03/06	3	208.50	1	207.50	207.50	2	4,114	0.05%
2020/03/05	0	0.00	2	213.75	215.00	-2	4,117	-0.05%
2020/03/04	1	205.50	0	0.00	206.00	1	4,157	0.02%
2020/03/03	2	214.75	0	0.00	210.50	2	4,150	0.05%
2020/03/02	3	207.83	2	211.25	215.00	1	4,264	0.02%
2020/02/27	5	215.70	2	218.75	209.00	3	4,440	0.07%
2020/02/25	1	226.50	1	228.00	226.50	0	4,489	0.00%
2020/02/24	2	225.75	0	0.00	226.00	2	4,487	0.04%
2020/02/21	3	232.33	3	232.17	231.00	0	4,509	0.00%
2020/02/20	2	235.50	1	235.00	235.00	1	4,551	0.02%
2020/02/19	6	236.42	10	238.20	240.00	-4	4,587	-0.09%
2020/02/18	5	235.80	2	237.75	233.00	3	4,646	0.06%
2020/02/17	1	234.00	0	0.00	233.00	1	4,726	0.02%
2020/02/14	2	236.00	2	234.50	237.50	0	4,734	0.00%
2020/02/13	2	230.00	3	235.83	230.50	-1	4,756	-0.02%
2020/02/12	1	229.00	4	230.13	235.00	-3	4,729	-0.06%
2020/02/11	0	0.00	3	224.50	227.00	-3	4,777	-0.06%
2020/02/10	7	219.93	1	215.00	215.00	6	4,897	0.12%
2020/02/07	3	215.67	1	217.00	213.50	2	5,064	0.04%
2020/02/06	0	0.00	3	218.33	220.00	-3	5,249	-0.06%
2020/02/04	1	208.00	1	209.50	208.50	0	5,265	0.00%
2020/02/03	4	203.13	2	205.00	208.00	2	5,326	0.04%
2020/01/31	7	205.07	1	199.00	209.00	6	5,385	0.11%
2020/01/30	1	203.50	1	207.50	203.50	0	5,664	0.00%
2020/01/20	4	220.50	1	223.00	226.00	3	5,876	0.05%
2020/01/16	7.3	221.86	2	223.00	221.00	5.3	6,121	0.09%
2020/01/15	0.3	228.00	0	0.00	228.00	0.3	6,087	0.00%
2020/01/14	7	232.43	1	234.50	232.00	6	6,096	0.10%
2020/01/13	3	229.00	1	226.50	235.00	2	6,082	0.03%
2020/01/10	3	224.67	2	224.75	227.00	1	6,065	0.02%
2020/01/09	2	232.50	1	234.00	229.00	1	6,036	0.02%
2020/01/08	2	227.75	21	226.79	231.00	-19	6,028	-0.32%
2020/01/07	27	223.91	1	220.00	226.00	26	6,004	0.43%
2020/01/06	2	236.00	2	235.25	237.00	0	5,964	0.00%
2020/01/03	1	237.00	8	233.56	233.00	-7	5,948	-0.12%
2020/01/02	3	238.83	1	235.50	235.50	2	5,935	0.03%
2019/12/31	1	230.00	1	234.50	234.50	0	5,959	0.00%
2019/12/30	2	227.25	1	229.00	229.00	1	5,993	0.02%
2019/12/27	3	226.83	3	225.00	226.00	0	5,962	0.00%
2019/12/26	6	225.50	6	223.67	229.50	0	5,924	0.00%
2019/12/25	1	213.50	4	211.75	215.00	-3	5,784	-0.05%
2019/12/23	0	0.00	3	212.00	212.00	-3	5,772	-0.05%
2019/12/20	1	205.50	4	203.25	205.00	-3	5,687	-0.05%
2019/12/19	3	201.00	1	198.00	199.00	2	5,660	0.04%
2019/12/18	4	201.38	0	0.00	200.50	4	5,659	0.07%
2019/12/17	3	203.17	0	0.00	202.00	3	5,691	0.05%
2019/12/16	0	0.00	5	201.40	201.50	-5	5,746	-0.09%
2019/12/13	4	202.25	1	208.50	198.50	3	5,761	0.05%
2019/12/12	2	203.50	2	199.50	202.00	0	5,687	0.00%
2019/12/09	1	188.50	0	0.00	188.50	1	5,511	0.02%
2019/12/06	1	187.00	1	188.00	187.00	0	5,514	0.00%
2019/12/05	4	187.88	1	185.00	185.00	3	5,492	0.05%
2019/12/04	2	182.50	6	184.42	189.00	-4	5,474	-0.07%
2019/12/03	1	191.00	0	0.00	187.50	1	5,422	0.02%
2019/12/02	0	0.00	1	193.00	194.00	-1	5,430	-0.02%
2019/11/29	6	199.42	3	200.17	195.00	3	5,421	0.06%
2019/11/27	4	200.63	3	198.00	199.00	1	5,363	0.02%
2019/11/26	4	203.75	4.1	199.50	199.50	-0.1	5,202	0.00%
2019/11/25	0	0.00	4	186.00	187.50	-4	4,982	-0.08%
2019/11/22	2	188.50	2	187.00	184.00	0	4,963	0.00%
2019/11/21	4	181.50	4	183.00	185.00	0	4,970	0.00%
2019/11/20	6	177.67	2	180.75	184.00	4	4,987	0.08%
2019/11/19	5	182.80	32	182.48	182.50	-27	4,963	-0.54%
2019/11/18	9	186.72	6	187.42	185.00	3	4,919	0.06%
2019/11/15	2	185.50	2	185.75	194.00	0	4,863	0.00%
2019/11/14	8	182.19	1	186.00	179.50	7	4,760	0.15%
2019/11/13	2	184.00	1	184.50	184.50	1	4,701	0.02%
2019/11/08	3	190.33	2	191.75	190.00	1	4,673	0.02%
2019/11/07	5	190.90	5	190.00	195.00	0	4,621	0.00%
2019/11/06	7	185.71	9	187.00	188.00	-2	4,593	-0.04%
2019/11/05	18	178.03	18	177.47	182.50	0	4,397	0.00%
2019/11/04	0	0.00	3	167.50	166.00	-3	4,207	-0.07%
2019/11/01	1	167.50	0	0.00	170.00	1	4,154	0.02%
2019/10/31	15	168.67	2	165.25	170.00	13	4,146	0.31%
2019/10/30	2	165.50	0	0.00	166.50	2	4,089	0.05%
2019/10/29	7	166.29	7	166.50	165.00	0	4,049	0.00%
2019/10/28	3	159.00	15	159.37	164.00	-12	3,776	-0.32%
2019/10/24	2	150.00	5	148.30	150.00	-3	3,495	-0.09%
2019/10/23	1	140.50	0	0.00	142.00	1	3,291	0.03%
2019/10/18	2	137.75	1	138.00	138.00	1	3,422	0.03%
2019/10/16	4	142.50	4	144.00	139.00	0	3,457	0.00%
2019/10/14	0	0.00	1	145.00	144.00	-1	3,505	-0.03%
2019/10/09	0	0.00	5	140.50	139.00	-5	3,532	-0.14%
2019/10/07	1	142.00	0	0.00	140.00	1	3,519	0.03%
2019/10/04	0	0.00	1	135.00	137.50	-1	3,464	-0.03%
2019/10/03	0	0.00	2	130.50	131.50	-2	3,400	-0.06%
2019/10/02	1	128.50	1	130.50	128.50	0	3,371	0.00%
2019/09/27	5	127.40	1	129.00	127.50	4	3,391	0.12%
2019/09/25	3	132.17	3	132.50	132.50	0	3,349	0.00%
2019/09/24	3	140.50	0	0.00	137.00	3	3,381	0.09%
2019/09/23	0	0.00	1	145.00	142.00	-1	3,357	-0.03%
2019/09/20	4	140.50	1	143.00	143.00	3	3,339	0.09%
2019/09/19	0	0.00	5	140.70	142.00	-5	3,286	-0.15%
2019/09/18	0	0.00	1	133.50	134.50	-1	3,204	-0.03%
2019/09/17	7	132.64	12	135.50	130.50	-5	3,154	-0.16%
2019/09/16	1	136.50	1	137.50	139.00	0	3,108	0.00%
2019/09/12	2	138.50	1	139.00	139.00	1	3,126	0.03%
2019/09/11	1	135.00	0	0.00	134.00	1	3,154	0.03%
2019/09/10	10	134.00	0	0.00	136.00	10	3,150	0.32%
2019/09/09	2	134.75	1	134.50	134.50	1	3,140	0.03%
2019/09/06	1	140.00	0	0.00	138.50	1	3,125	0.03%
2019/09/04	1	137.00	1	138.50	139.50	0	3,141	0.00%
2019/09/03	4	140.25	2	140.50	140.50	2	3,185	0.06%
2019/09/02	2	141.50	2	143.25	144.00	0	3,246	0.00%
2019/08/30	3	148.17	2	147.00	147.00	1	3,239	0.03%
2019/08/29	1	145.50	1	146.50	150.00	0	3,268	0.00%
2019/08/28	1	144.50	0	0.00	145.00	1	3,292	0.03%
2019/08/27	1	147.00	1	148.00	146.50	0	3,364	0.00%
2019/08/26	11	147.86	3	144.00	144.50	8	3,393	0.24%
2019/08/23	0	0.00	3	154.00	157.00	-3	3,400	-0.09%
2019/08/22	1	152.00	1	153.50	150.50	0	3,459	0.00%
2019/08/21	1	149.00	3	149.50	149.50	-2	3,459	-0.06%
2019/08/19	2	154.50	1	152.00	151.50	1	3,425	0.03%
2019/08/16	1	149.50	1	150.50	153.50	0	3,411	0.00%
2019/08/15	0	0.00	2	148.00	148.00	-2	3,395	-0.06%
2019/08/14	1	144.00	1	145.50	145.00	0	3,397	0.00%
2019/08/13	3	142.33	1	139.50	139.00	2	3,361	0.06%
2019/08/12	2	146.75	0	0.00	142.50	2	3,332	0.06%
2019/08/08	0	0.00	3	141.50	145.00	-3	3,288	-0.09%
2019/08/07	2	129.50	10	131.65	132.00	-8	3,167	-0.25%
2019/08/06	3	123.00	3	125.00	128.00	0	3,136	0.00%
2019/08/05	2	125.00	2	126.50	124.50	0	3,123	0.00%
2019/08/02	5	126.40	5	124.50	124.00	0	3,171	0.00%
2019/08/01	5	130.30	5	131.70	130.50	0	3,217	0.00%
2019/07/31	1	129.50	2	128.25	128.00	-1	3,280	-0.03%
2019/07/30	2	130.25	0	0.00	129.50	2	3,261	0.06%
2019/07/29	2	136.00	0	0.00	135.50	2	3,218	0.06%
2019/07/26	2	138.25	1	137.00	135.50	1	3,230	0.03%
2019/07/25	2	136.50	0	0.00	137.50	2	3,234	0.06%
2019/07/24	6	138.50	1	138.00	137.00	5	3,258	0.15%
2019/07/23	0	0.00	1	141.00	140.00	-1	3,263	-0.03%
2019/07/22	0	0.00	4	139.50	141.00	-4	3,207	-0.12%
2019/07/19	4	134.25	1	133.50	132.00	3	3,222	0.09%
2019/07/17	0	0.00	3	129.67	130.50	-3	3,225	-0.09%
2019/07/16	3	128.83	2	128.50	128.00	1	3,201	0.03%
2019/07/15	4	125.00	2	125.25	127.50	2	3,289	0.06%
2019/07/12	2	120.00	0	0.00	118.50	2	3,263	0.06%
2019/07/11	0	0.00	1	121.00	121.00	-1	3,332	-0.03%
2019/07/10	1	117.50	3	119.67	121.00	-2	3,349	-0.06%
2019/07/09	1	116.50	0	0.00	114.50	1	3,435	0.03%
2019/07/05	2	117.00	1	117.50	116.50	1	3,488	0.03%
2019/07/04	3	118.50	1	116.50	117.00	2	3,533	0.06%
2019/07/03	3	120.67	0	0.00	119.50	3	3,532	0.08%
2019/07/02	0	0.00	2	126.00	126.00	-2	3,530	-0.06%
2019/07/01	3	125.83	4	125.00	125.00	-1	3,573	-0.03%
2019/06/28	1	118.00	0	0.00	118.00	1	3,649	0.03%
2019/06/26	1	117.50	1	117.50	118.00	0	3,718	0.00%
2019/06/25	1	118.00	0	0.00	116.50	1	3,768	0.03%
2019/06/21	3	119.83	1	120.50	120.00	2	3,835	0.05%
2019/06/20	3	120.50	6	121.83	122.50	-3	3,877	-0.08%
2019/06/19	2	120.25	2	120.25	120.00	0	3,980	0.00%
2019/06/18	3	116.00	2	116.00	115.50	1	3,977	0.03%
2019/06/14	1	118.00	2	116.75	116.00	-1	4,156	-0.02%
2019/06/13	4	119.00	2	118.00	118.00	2	4,371	0.05%
2019/06/12	1	122.00	2	121.50	121.00	-1	4,523	-0.02%
2019/06/11	1	122.00	2	123.25	123.00	-1	4,519	-0.02%
2019/06/10	0	0.00	4	117.50	121.00	-4	4,448	-0.09%
2019/06/06	2	111.25	0	0.00	110.00	2	4,368	0.05%
2019/06/05	3	114.83	2	113.00	113.50	1	4,362	0.02%
2019/06/04	2	114.50	3	114.83	116.00	-1	4,309	-0.02%
2019/06/03	4	114.25	5	114.90	115.50	-1	4,330	-0.02%
2019/05/31	3	111.83	3	111.67	112.50	0	4,368	0.00%
2019/05/30	2	113.00	2	107.50	107.50	0	4,343	0.00%
2019/05/29	4	107.75	13	107.35	110.00	-9	4,275	-0.21%
2019/05/28	3	105.00	3	105.50	105.00	0	4,188	0.00%
2019/05/22	3	104.33	2	105.00	102.00	1	4,367	0.02%
2019/05/21	1	106.00	3	105.33	106.00	-2	4,387	-0.05%
2019/05/20	0	0.00	18	99.06	100.50	-18	4,367	-0.41%
2019/05/17	7	99.90	1	101.50	97.50	6	4,414	0.14%
2019/05/16	15	100.93	13	102.50	99.60	2	4,526	0.04%
2019/05/15	2	101.00	0	0.00	101.00	2	4,646	0.04%
2019/05/13	0	0.00	1	101.50	99.50	-1	4,707	-0.02%
2019/05/10	2	103.50	2	103.00	101.00	0	4,771	0.00%
2019/05/09	13	101.96	4	103.00	102.00	9	4,741	0.19%
2019/05/08	6	106.83	3	106.33	109.00	3	4,668	0.06%
2019/05/07	2	115.00	0	0.00	115.00	2	4,614	0.04%
2019/05/06	1	115.50	0	0.00	114.50	1	4,653	0.02%
2019/05/03	0	0.00	1	118.00	118.00	-1	4,651	-0.02%
2019/04/30	4	116.00	8	117.00	117.00	-4	4,606	-0.09%
2019/04/29	1	112.50	0	0.00	113.50	1	4,562	0.02%
2019/04/26	7	112.64	7	113.07	112.50	0	4,519	0.00%
2019/04/25	5	114.60	2	114.00	112.50	3	4,483	0.07%
2019/04/24	2	121.00	0	0.00	119.50	2	4,401	0.05%
2019/04/23	4	121.38	1	123.00	123.00	3	4,378	0.07%
2019/04/19	8	130.63	8	132.25	128.00	0	4,393	0.00%
2019/04/18	1	126.50	2	128.75	125.00	-1	4,265	-0.02%
2019/04/17	2	127.00	3	127.50	125.50	-1	4,297	-0.02%
2019/04/16	2	124.00	2	122.00	124.00	0	4,330	0.00%
2019/04/15	4	121.00	6	124.08	125.00	-2	4,309	-0.05%
2019/04/12	1	117.00	1	121.00	117.00	0	4,188	0.00%
2019/04/11	1	120.50	1	118.00	118.00	0	4,161	0.00%
2019/04/10	6	118.00	1	120.50	120.50	5	4,140	0.12%
2019/04/09	3	126.33	0	0.00	123.00	3	4,162	0.07%
2019/04/08	2	130.00	2	130.25	129.00	0	4,148	0.00%
2019/04/03	1	130.00	0	0.00	131.00	1	4,163	0.02%
2019/04/02	3	125.83	12	127.29	129.50	-9	4,142	-0.22%
2019/04/01	3	117.83	5	117.70	118.00	-2	4,037	-0.05%
2019/03/29	2	114.50	2	115.25	115.00	0	4,030	0.00%
2019/03/28	2	115.50	0	0.00	115.50	2	4,049	0.05%
2019/03/27	4	110.38	0	0.00	113.50	4	4,021	0.10%
2019/03/26	1	114.50	1	115.50	114.50	0	3,996	0.00%
2019/03/25	0	0.00	2	112.75	115.50	-2	4,016	-0.05%
2019/03/22	12	116.71	4	115.75	114.50	8	3,991	0.20%
2019/03/20	4	122.25	5	122.70	120.50	-1	3,948	-0.03%
2019/03/19	1	115.00	0	0.00	115.00	1	3,918	0.03%
2019/03/18	3	115.00	335	111.13	115.50	-332	3,968	-8.37%	大賣/鉅額交易
2019/03/15	183	107.18	8	107.88	108.50	175	3,756	4.66%	大買/鉅額交易
2019/03/14	5	99.04	7	99.27	99.00	-2	3,633	-0.06%
2019/03/13	25	97.74	3	99.87	97.60	22	3,624	0.61%
2019/03/12	3	100.50	1	100.00	99.00	2	3,625	0.06%
2019/03/11	10	100.50	0	0.00	100.50	10	3,614	0.28%
2019/03/07	2	100.65	4	100.68	101.50	-2	3,607	-0.06%
2019/03/06	122	100.87	6	100.33	100.00	116	3,613	3.21%	大買/鉅額交易
2019/03/05	1	96.00	0	0.00	96.00	1	3,535	0.03%
2019/02/27	0	0.00	3	94.50	94.60	-3	3,488	-0.09%
2019/02/26	1	100.00	0	0.00	96.50	1	3,457	0.03%
2019/02/25	9	102.62	5	101.16	99.20	4	3,414	0.12%
2019/02/22	1	100.50	2	100.75	102.00	-1	3,296	-0.03%
2019/02/21	2	100.00	1	98.00	98.00	1	3,240	0.03%
2019/02/20	3	98.33	1	99.00	98.90	2	3,192	0.06%
2019/02/19	2	99.65	0	0.00	99.20	2	3,124	0.06%
2019/02/18	20	103.50	0	0.00	102.00	20	3,075	0.65%
2019/02/15	4	99.03	2	99.50	98.30	2	3,011	0.07%
2019/02/14	0	0.00	13	97.00	97.00	-13	2,871	-0.45%
2019/02/13	4	92.53	9	90.91	88.20	-5	2,716	-0.18%
2019/02/12	1	88.80	0	0.00	89.60	1	2,625	0.04%
2019/02/11	1	89.20	1	84.90	89.50	0	2,647	0.00%
2019/01/30	1	84.10	0	0.00	83.80	1	2,566	0.04%
2019/01/29	1	82.00	0	0.00	82.00	1	2,529	0.04%
2019/01/25	3	84.57	5	85.10	85.00	-2	2,528	-0.08%
2019/01/24	0	0.00	24	82.00	81.00	-24	2,501	-0.96%
2019/01/17	2	82.20	7	82.07	82.20	-5	2,548	-0.20%
2019/01/15	0	0.00	1	82.20	83.50	-1	2,537	-0.04%
2019/01/14	3	85.20	5	83.88	82.20	-2	2,507	-0.08%
2019/01/11	1	84.00	0	0.00	83.50	1	2,447	0.04%
2019/01/10	3	83.53	4	83.33	84.20	-1	2,420	-0.04%
2019/01/09	2	83.20	4.1	83.57	83.70	-2.1	2,394	-0.09%
2019/01/08	8	81.65	7	81.36	81.60	1	2,310	0.04%
2019/01/07	2	78.10	0	0.00	78.70	2	2,197	0.09%
2019/01/04	0	0.00	1	73.00	75.40	-1	2,194	-0.05%
2018/12/28	1	79.80	4	79.55	78.20	-3	2,228	-0.13%
2018/12/26	4	76.70	0	0.00	75.00	4	2,190	0.18%
2018/12/25	1	79.20	0	0.00	78.80	1	2,209	0.05%
2018/12/24	5	81.10	1	80.60	81.30	4	2,211	0.18%
2018/12/19	0	0.00	1	80.00	78.60	-1	2,204	-0.05%
2018/12/18	0	0.00	1	81.40	78.50	-1	2,229	-0.04%
2018/12/17	1	79.60	2	79.60	81.20	-1	2,316	-0.04%
2018/12/13	2	79.15	0	0.00	78.20	2	2,538	0.08%
2018/12/12	3	81.10	3	81.37	80.80	0	2,620	0.00%
2018/12/11	5	78.92	16	80.04	80.80	-11	2,844	-0.39%
2018/12/10	1	74.50	0	0.00	73.50	1	2,772	0.04%
2018/12/07	1	74.80	1	74.80	74.80	0	2,877	0.00%
2018/12/06	1	67.70	2	68.30	68.00	-1	2,888	-0.03%
2018/12/05	5	73.18	0	0.00	71.00	5	3,111	0.16%
2018/12/04	2	75.85	1	76.00	76.00	1	3,171	0.03%
2018/12/03	3	76.50	0	0.00	75.20	3	3,347	0.09%
2018/11/29	1	78.20	1	77.50	75.10	0	3,747	0.00%
2018/11/28	0	0.00	9	77.20	77.20	-9	3,691	-0.24%
2018/11/27	0	0.00	4	69.93	70.20	-4	3,668	-0.11%
2018/11/26	1	68.50	0	0.00	68.50	1	3,653	0.03%
2018/11/22	1	68.20	0	0.00	66.20	1	3,632	0.03%
2018/11/15	0	0.00	2	66.20	66.10	-2	3,592	-0.06%
2018/11/12	0	0.00	4	67.20	66.10	-4	3,565	-0.11%
2018/11/09	1	67.40	1	65.60	65.40	0	3,554	0.00%
2018/11/08	5	69.48	4	68.68	67.80	1	3,543	0.03%
2018/11/02	3	63.67	4	64.90	65.00	-1	3,466	-0.03%
2018/11/01	13	61.21	3	60.43	63.00	10	3,409	0.29%
2018/10/31	0	0.00	4	55.63	57.40	-4	3,355	-0.12%
2018/10/25	14	56.44	3	57.30	56.40	11	3,268	0.34%
2018/10/24	1	61.20	1	62.10	61.50	0	3,240	0.00%
2018/10/23	4	63.33	0	0.00	63.00	4	3,231	0.12%
2018/10/22	1	61.30	1	62.30	64.80	0	3,238	0.00%
2018/10/19	1	60.70	1	61.50	63.10	0	3,235	0.00%
2018/10/18	3	64.47	1	63.70	64.00	2	3,224	0.06%
2018/10/17	1	65.10	2	64.65	65.10	-1	3,212	-0.03%
2018/10/16	6	61.48	2	61.75	61.60	4	3,173	0.13%
2018/10/12	1	60.00	0	0.00	61.90	1	3,153	0.03%
2018/10/11	6	60.07	2	59.90	59.90	4	3,129	0.13%
2018/10/09	1	67.10	1	67.90	66.50	0	3,085	0.00%
2018/10/08	1	69.00	0	0.00	68.40	1	3,065	0.03%
2018/10/05	1	73.30	2	68.50	70.00	-1	3,055	-0.03%
2018/10/04	5	73.08	1	73.50	72.80	4	3,012	0.13%
2018/10/03	2	77.35	1	78.10	75.50	1	2,975	0.03%
2018/10/02	8	81.65	2	81.20	79.50	6	2,910	0.21%
2018/10/01	3	79.93	1	80.00	83.40	2	2,857	0.07%
2018/09/26	2	82.70	0	0.00	82.30	2	2,720	0.07%
2018/09/21	0	0.00	4	78.33	81.30	-4	2,600	-0.15%
2018/09/20	4	78.33	1	88.40	77.10	3	2,455	0.12%
2018/09/19	2	88.10	0	0.00	85.60	2	2,232	0.09%
2018/09/18	19	89.48	18	89.78	85.50	1	2,130	0.05%
2018/09/17	0	0.00	6	89.15	90.60	-6	1,923	-0.31%
2018/09/14	1	82.40	0	0.00	82.40	1	1,584	0.06%
2018/09/13	8	80.98	7	80.70	78.60	1	1,520	0.07%
2018/09/12	1	77.70	2	78.85	79.50	-1	1,388	-0.07%
2018/09/11	4	82.40	14	80.27	79.10	-10	1,305	-0.77%
2018/09/10	1	80.00	1	80.20	80.60	0	1,071	0.00%
2018/09/07	13	84.47	12	85.57	84.00	1	997	0.10%
2018/09/06	3	79.80	11	83.45	84.70	-8	822	-0.97%
2018/09/05	1	73.90	16	75.28	77.00	-15	476	-3.15%
2018/09/03	0	0.00	6	68.68	69.10	-6	375	-1.60%
2018/08/17	1	64.50	1	65.00	64.50	0	552	0.00%
2018/08/14	0	0.00	3	64.07	64.40	-3	560	-0.54%
2018/08/13	0	0.00	2	65.65	64.00	-2	596	-0.34%
2018/08/08	0	0.00	2	68.00	67.50	-2	595	-0.34%
2018/08/01	1	70.80	0	0.00	70.80	1	592	0.17%
2018/07/31	3	70.90	0	0.00	70.70	3	593	0.51%
2018/07/27	3	73.07	2	72.30	71.80	1	576	0.17%
2018/07/26	1	70.50	1	71.70	71.80	0	559	0.00%
2018/07/17	2	69.35	0	0.00	69.50	2	551	0.36%
2018/07/13	0	0.00	1	70.00	70.30	-1	539	-0.19%
2018/07/12	0	0.00	3	68.70	68.20	-3	530	-0.57%
2018/07/10	4	67.83	4	68.13	67.50	0	525	0.00%
2018/07/02	0	0.00	1	67.40	67.10	-1	505	-0.20%
2018/06/28	4	65.08	0	0.00	65.10	4	503	0.80%
2018/06/20	2	68.35	3	67.80	68.80	-1	489	-0.20%
2018/06/19	2	71.85	0	0.00	70.40	2	480	0.42%
2018/06/15	1	73.40	1	75.00	73.40	0	473	0.00%
2018/06/14	0	0.00	14	74.23	73.80	-14	461	-3.03%
2018/06/11	1	72.10	0	0.00	71.50	1	441	0.23%
2018/06/06	5	73.94	0	0.00	73.50	5	417	1.20%
2018/06/05	0	0.00	1	74.60	74.70	-1	408	-0.24%
2018/06/04	5	75.90	7	76.51	75.40	-2	409	-0.49%
2018/06/01	1	74.00	3	75.83	74.70	-2	371	-0.54%
2018/05/31	2	73.90	4	74.68	74.90	-2	353	-0.57%
2018/05/28	1	70.80	7	70.69	71.80	-6	287	-2.09%
2018/05/25	1	67.50	4	68.50	67.50	-3	256	-1.17%
2018/05/24	0	0.00	2	68.40	68.00	-2	254	-0.79%
2018/05/23	0	0.00	3	67.40	67.20	-3	256	-1.17%
2018/05/22	2	67.20	3	67.30	67.40	-1	256	-0.39%
2018/05/21	0	0.00	6	67.77	68.10	-6	254	-2.36%
2018/05/18	0	0.00	1	63.00	63.00	-1	226	-0.44%
2018/05/17	0	0.00	1	62.00	62.10	-1	231	-0.43%
2018/05/15	2	60.50	0	0.00	60.20	2	239	0.83%
2018/05/10	1	61.30	0	0.00	61.40	1	264	0.38%
2018/05/08	1	62.30	0	0.00	62.50	1	262	0.38%
2018/04/30	3	60.70	0	0.00	61.80	3	316	0.95%
2018/04/27	3	61.50	0	0.00	61.80	3	318	0.94%
2018/04/25	0	0.00	1	60.90	62.30	-1	318	-0.31%
2018/04/24	1	61.70	0	0.00	61.50	1	320	0.31%
2018/04/23	3	64.70	0	0.00	63.50	3	319	0.94%
2018/04/20	1	65.10	0	0.00	65.60	1	320	0.31%
2018/04/16	0	0.00	2	67.00	66.80	-2	322	-0.62%
2018/04/09	1	64.70	0	0.00	64.90	1	370	0.27%
2018/04/03	1	65.30	0	0.00	65.20	1	372	0.27%
2018/03/28	4	65.65	0	0.00	66.20	4	389	1.03%
2018/03/26	1	66.00	0	0.00	65.90	1	388	0.26%
2018/03/22	4	67.85	0	0.00	67.90	4	388	1.03%
2018/03/21	1	67.90	0	0.00	67.90	1	387	0.26%
2018/03/08	2	67.40	6	67.10	67.40	-4	388	-1.03%
2018/03/05	1	65.20	0	0.00	64.50	1	383	0.26%
2018/03/02	1	65.50	1	66.00	65.50	0	388	0.00%
2018/02/26	0	0.00	1	65.80	65.50	-1	409	-0.24%
2018/02/22	1	63.70	1	63.10	63.70	0	406	0.00%
2018/02/21	7	62.63	1	62.30	62.00	6	403	1.49%
2018/02/12	2	61.40	0	0.00	61.20	2	397	0.50%
2018/02/07	1	66.50	0	0.00	66.50	1	383	0.26%
2018/02/06	2	65.80	1	64.40	64.00	1	387	0.26%
2018/02/05	1	68.50	2	69.20	70.20	-1	385	-0.26%
2018/02/02	0	0.00	2	72.35	70.70	-2	392	-0.51%
2018/01/30	1	70.20	0	0.00	68.70	1	427	0.23%
2018/01/29	1	71.30	0	0.00	71.00	1	429	0.23%
2018/01/26	0	0.00	1	73.60	71.30	-1	431	-0.23%
2018/01/25	0	0.00	3	72.13	72.20	-3	407	-0.74%
2018/01/18	0	0.00	1	70.00	70.70	-1	451	-0.22%
2018/01/16	3	69.03	1	69.60	69.10	2	492	0.41%
2018/01/15	1	69.60	0	0.00	69.50	1	514	0.19%
2018/01/12	0	0.00	1	70.20	70.00	-1	545	-0.18%
2018/01/11	1	68.00	1	68.90	69.20	0	612	0.00%
2018/01/10	1	69.00	0	0.00	69.00	1	690	0.14%
2018/01/09	2	69.30	2	70.40	70.10	0	712	0.00%
2018/01/05	6	71.68	0	0.00	71.50	6	740	0.81%
2018/01/04	0	0.00	4	72.40	72.50	-4	763	-0.52%
2018/01/03	0	0.00	7	68.41	68.40	-7	789	-0.89%