群聯 (8299)-統一-南京券商分點個股進出

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
688
漲跌
▼36
漲幅
-4.97%
成交量
3,947張
產業
上櫃半導體類股
1041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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/09	2	690.00	2.4	710.49	688.00	-0.4	3,079	-0.01%
2024/05/07	3	728.00	3	720.33	720.00	0	3,046	0.00%
2024/05/06	0.1	720.00	4	717.50	720.00	-4	3,021	-0.13%
2024/05/03	20	725.00	20	716.50	710.00	0	3,031	0.00%
2024/04/30	0	0.00	5	705.80	703.00	-5	3,023	-0.17%
2024/04/29	0	0.00	4	713.00	713.00	-4	3,024	-0.13%
2024/04/26	0	0.00	1	721.00	710.00	-1	3,068	-0.03%
2024/04/25	2	681.00	2	697.92	696.00	0	3,049	0.00%
2024/04/24	2	676.00	4	685.00	688.00	-2	3,036	-0.07%
2024/04/23	6	662.33	1	660.00	662.00	5	3,007	0.17%
2024/04/22	12	674.08	12	675.42	662.00	0	3,011	0.00%
2024/04/19	3.1	719.34	4.1	725.37	710.00	-1	3,000	-0.03%
2024/04/18	2	763.00	0	0.00	756.00	2	2,948	0.07%
2024/04/17	1	748.00	0.1	746.00	750.00	0.9	2,955	0.03%
2024/04/16	5	719.20	13.1	711.61	715.00	-8.1	2,909	-0.28%
2024/04/15	0	0.00	1	741.00	741.00	-1	2,861	-0.03%
2024/04/12	2.1	748.59	1	762.00	748.00	1.1	2,846	0.04%
2024/04/11	2.8	725.11	2	727.50	721.00	0.8	2,771	0.03%
2024/04/10	88	740.50	13.5	740.26	739.00	74.5	2,737	2.72%
2024/04/09	13	722.62	2	720.03	725.00	11	2,737	0.40%
2024/04/08	5	703.20	0	0.00	709.00	5	2,716	0.18%
2024/04/03	0	713.00	0	0.00	713.00	0	2,708	0.00%
2024/04/02	5	709.60	26	703.00	709.00	-21	2,699	-0.78%
2024/04/01	20	699.00	23	695.91	699.00	-3	2,680	-0.11%
2024/03/29	20	698.80	22	692.55	708.00	-2	2,671	-0.07%
2024/03/28	11	694.55	12	691.08	690.00	-1	2,631	-0.04%
2024/03/27	20	681.25	53	677.26	678.00	-33	2,593	-1.27%
2024/03/26	9	686.33	24	680.88	663.00	-15	2,580	-0.58%
2024/03/25	0	682.00	6	677.33	680.00	-6	2,519	-0.24%
2024/03/22	24	657.00	8	652.50	653.00	16	2,477	0.65%
2024/03/21	10	650.20	1.1	658.38	661.00	8.9	2,354	0.38%
2024/03/20	3	613.33	0	0.00	601.00	3	2,286	0.13%
2024/03/19	2	616.00	19	613.16	609.00	-17	2,289	-0.74%
2024/03/18	0	0.00	12	605.00	606.00	-12	2,310	-0.52%
2024/03/15	0	0.00	2	588.00	587.00	-2	2,342	-0.09%
2024/03/14	4	581.50	1	575.00	586.00	3	2,366	0.13%
2024/03/13	8	592.38	1	584.00	590.00	7	2,356	0.30%
2024/03/12	6.5	606.40	14	610.79	615.00	-7.5	2,308	-0.33%
2024/03/11	10	604.00	0.6	602.78	605.00	9.5	2,310	0.41%
2024/03/08	3	595.33	13	602.23	598.00	-10	2,282	-0.44%
2024/03/07	7.1	612.41	1	622.00	611.00	6.1	2,261	0.27%
2024/03/06	0.1	627.00	0	0.00	629.00	0.1	2,255	0.00%
2024/03/05	2	613.00	34	612.79	619.00	-32	2,300	-1.39%
2024/03/04	1	632.00	11	625.00	626.00	-10	2,289	-0.44%
2024/03/01	0	0.00	3	626.67	623.00	-3	2,291	-0.13%
2024/02/29	0	0.00	1	621.00	628.00	-1	2,280	-0.04%
2024/02/27	5	621.40	14	624.43	624.00	-9	2,262	-0.40%
2024/02/26	13	594.38	2	604.00	598.00	11	2,192	0.50%
2024/02/23	11	617.64	7	615.43	615.00	4	2,142	0.19%
2024/02/22	13	597.92	2.3	589.91	609.00	10.7	2,101	0.51%
2024/02/21	2	575.50	2	564.00	573.00	0	2,008	0.00%
2024/02/20	64	548.94	0	0.00	556.00	64	1,971	3.25%
2024/02/19	0	547.00	1	554.00	556.00	-1	1,981	-0.05%
2024/02/16	1.6	536.42	0	0.00	537.00	1.6	1,989	0.08%
2024/02/15	6	552.00	0	0.00	544.00	6	1,990	0.30%
2024/01/26	1	533.00	1.2	535.07	521.00	-0.2	2,225	-0.01%
2024/01/25	1	540.00	1	543.00	539.00	0	2,238	0.00%
2024/01/24	2	543.00	2.3	548.93	539.00	-0.3	2,249	-0.01%
2024/01/23	31	540.32	31	538.68	540.00	0	2,265	0.00%
2024/01/19	0	0.00	3	515.67	516.00	-3	2,212	-0.14%
2024/01/18	0	0.00	1	511.00	508.00	-1	2,231	-0.04%
2024/01/17	0	0.00	1	513.00	513.00	-1	2,237	-0.04%
2024/01/16	3	522.67	2	523.00	520.00	1	2,244	0.04%
2024/01/15	31	504.85	32	511.09	516.00	-1	2,234	-0.04%
2024/01/12	1	485.50	2	485.50	482.00	-1	2,197	-0.05%
2024/01/11	2	486.00	3	485.17	489.00	-1	2,235	-0.04%
2024/01/10	0	0.00	5	494.00	494.00	-5	2,236	-0.22%
2024/01/04	1	503.00	4.2	500.45	498.50	-3.2	2,365	-0.14%
2024/01/03	3	492.67	1	494.50	498.50	2	2,373	0.08%
2024/01/02	0	0.00	1	527.00	514.00	-1	2,338	-0.04%
2023/12/29	3	527.00	6	526.67	520.00	-3	2,348	-0.13%
2023/12/28	7	522.29	9	521.89	523.00	-2	2,351	-0.09%
2023/12/27	2.2	521.09	12	521.67	524.00	-9.8	2,414	-0.41%
2023/12/26	0	0.00	59	516.44	516.00	-59	2,412	-2.45%
2023/12/25	1	514.00	0	0.00	510.00	1	2,454	0.04%
2023/12/22	3.5	530.43	0	0.00	515.00	3.5	2,488	0.14%
2023/12/18	0	0.00	1	520.00	520.00	-1	2,487	-0.04%
2023/12/15	1	527.00	0.4	530.00	525.00	0.6	2,498	0.02%
2023/12/14	0.1	542.00	0	0.00	543.00	0.1	2,487	0.00%
2023/12/13	4.1	537.41	3	539.00	540.00	1.1	2,498	0.04%
2023/12/12	2	526.00	29	529.69	523.00	-27	2,592	-1.04%
2023/12/11	1	519.00	2	521.47	519.00	-1	2,551	-0.04%
2023/12/08	21	510.67	25	505.76	512.00	-4	2,534	-0.16%
2023/12/07	1	500.00	1	504.00	500.00	0	2,535	0.00%
2023/12/06	10.1	490.07	0	0.00	505.00	10.1	2,550	0.40%
2023/12/05	0	0.00	14	483.79	484.50	-14	2,572	-0.54%
2023/12/04	0.1	497.50	0	0.00	490.50	0.1	2,618	0.00%
2023/12/01	32	491.34	15.1	491.21	494.00	16.9	2,616	0.65%
2023/11/30	1	482.50	7.2	490.83	483.50	-6.2	2,607	-0.24%
2023/11/29	6	479.83	1	480.00	477.50	5	2,569	0.19%
2023/11/28	1	478.00	4	465.00	479.50	-3	2,599	-0.12%
2023/11/23	0	0.00	0	467.00	465.00	0	2,788	0.00%
2023/11/21	5	474.90	0	0.00	473.50	5	2,771	0.18%
2023/11/20	5	478.50	0	0.00	478.00	5	2,762	0.18%
2023/11/17	0	0.00	8	478.69	479.00	-8	2,772	-0.29%
2023/11/16	8	473.75	0	0.00	472.00	8	2,761	0.29%
2023/11/15	1	481.00	0	0.00	479.50	1	2,733	0.04%
2023/11/14	1	487.00	2	489.00	485.50	-1	2,705	-0.04%
2023/11/13	7	491.00	2	491.75	493.00	5	2,730	0.18%
2023/11/10	1	488.50	1	490.00	485.00	0	2,718	0.00%
2023/11/09	2	480.25	13	476.81	485.50	-11	2,696	-0.41%
2023/11/08	10	465.50	22	471.61	470.00	-12	2,634	-0.46%
2023/11/07	20	495.13	22.1	491.04	497.00	-2.1	2,512	-0.08%
2023/11/06	22	489.36	1	491.00	488.00	21	2,497	0.84%
2023/11/03	3	482.67	4	484.50	482.50	-1	2,493	-0.04%
2023/11/02	9	478.17	1	483.00	480.50	8	2,499	0.32%
2023/10/31	2	477.00	1	481.00	465.50	1	2,494	0.04%
2023/10/30	2	462.00	1	459.00	458.00	1	2,466	0.04%
2023/10/26	3	454.33	0.3	457.00	455.00	2.7	2,457	0.11%
2023/10/25	3	468.00	2	472.00	468.00	1	2,478	0.04%
2023/10/24	5	482.00	14	474.68	475.00	-9	2,523	-0.36%
2023/10/23	6	476.50	32	478.38	472.50	-26	2,513	-1.03%
2023/10/20	30	486.33	40	485.28	485.00	-10	2,524	-0.40%
2023/10/19	66	486.13	26	486.35	490.00	40	2,517	1.59%
2023/10/18	2	475.50	15	480.00	470.00	-13	2,505	-0.52%
2023/10/17	38	488.59	22	481.23	486.50	16	2,495	0.64%
2023/10/16	138	478.45	2	478.75	480.50	136	2,498	5.44%	大買/鉅額交易
2023/10/13	5	478.20	7.2	475.13	478.50	-2.2	2,496	-0.09%
2023/10/11	3	468.00	1	469.00	467.00	2	2,456	0.08%
2023/10/06	1	468.00	0	0.00	463.00	1	2,440	0.04%
2023/10/05	0.1	463.00	0	0.00	466.00	0.1	2,429	0.00%
2023/10/04	2.2	469.88	0	0.00	467.00	2.2	2,420	0.09%
2023/10/03	2.1	473.20	2.3	476.79	471.00	-0.2	2,420	-0.01%
2023/10/02	2	464.50	0	0.00	466.50	2	2,406	0.08%
2023/09/28	5	460.40	4	462.63	456.00	1	2,397	0.04%
2023/09/27	2	456.25	2	464.00	466.50	0	2,358	0.00%
2023/09/26	2	458.75	5	458.80	454.50	-3	2,338	-0.13%
2023/09/20	1	463.50	1	466.00	460.00	0	2,356	0.00%
2023/09/19	2	465.50	2	466.50	467.00	0	2,350	0.00%
2023/09/18	34	470.59	2	470.50	468.50	32	2,336	1.37%
2023/09/15	25	469.76	28	474.05	473.50	-3	2,311	-0.13%
2023/09/13	3	438.33	13	444.15	443.50	-10	2,157	-0.46%
2023/09/12	12	444.54	2	442.25	441.00	10	2,149	0.47%
2023/09/11	3	445.00	2	446.50	441.50	1	2,138	0.05%
2023/09/08	4.2	444.14	13	445.85	446.50	-8.8	2,117	-0.42%
2023/09/07	13	441.35	4	432.00	438.50	9	2,134	0.42%
2023/09/06	2	426.75	2	426.75	426.00	0	2,089	0.00%
2023/09/05	2	427.00	2	427.50	427.50	0	2,079	0.00%
2023/09/04	2	425.75	2	423.00	427.50	0	2,076	0.00%
2023/09/01	3	423.17	2	424.25	422.00	1	2,091	0.05%
2023/08/31	34	425.72	6	425.25	423.50	28	2,048	1.37%
2023/08/30	0	0.00	0	409.00	408.00	0	1,904	0.00%
2023/08/24	1	388.50	1	386.00	391.00	0	1,932	0.00%
2023/08/23	1	381.00	1	383.00	383.00	0	1,973	0.00%
2023/08/21	1	372.50	2	376.25	371.50	-1	1,976	-0.05%
2023/08/18	0	375.00	0	0.00	376.50	0	1,978	0.00%
2023/08/17	5	369.20	72	378.56	382.00	-67	1,965	-3.41%
2023/08/16	0	361.00	4	361.50	363.00	-4	1,926	-0.21%
2023/08/11	1	368.00	32	363.56	363.00	-31	1,972	-1.57%
2023/08/07	0	390.50	0	0.00	386.50	0	1,946	0.00%
2023/08/02	0	398.50	0	0.00	396.50	0	1,908	0.00%
2023/08/01	1	408.00	1	415.00	409.50	0	1,930	0.00%
2023/07/31	1	407.00	0	0.00	409.00	1	1,928	0.05%
2023/07/28	3	415.83	1	414.00	421.50	2	1,918	0.10%
2023/07/27	1	414.00	5	410.80	412.50	-4	1,870	-0.21%
2023/07/25	0.1	390.17	10	390.00	388.50	-9.9	1,810	-0.55%
2023/07/24	1	391.50	0	0.00	396.50	1	1,799	0.06%
2023/07/21	1	400.45	0	0.00	398.50	1	1,797	0.06%
2023/07/20	1	407.50	0	0.00	410.50	1	1,772	0.06%
2023/07/19	0	0.00	4	428.50	407.00	-4	1,758	-0.23%
2023/07/18	19	406.00	0	0.00	410.00	19	1,721	1.10%
2023/07/17	0	0.00	1	405.00	398.50	-1	1,702	-0.06%
2023/07/11	1	392.50	0	0.00	392.50	1	1,687	0.06%
2023/07/10	1	384.00	0	0.00	386.00	1	1,711	0.06%
2023/07/07	5	391.01	0	0.00	389.00	5	1,766	0.29%
2023/07/06	0	0.00	1	408.50	409.00	-1	1,752	-0.06%
2023/07/05	2	412.00	1	410.00	404.00	1	1,787	0.06%
2023/07/04	0	0.00	1	409.00	408.50	-1	1,840	-0.05%
2023/06/30	1.1	415.48	0	0.00	411.50	1.1	1,969	0.05%
2023/06/29	0	0.00	1	431.00	423.50	-1	2,026	-0.05%
2023/06/28	1	424.00	0	0.00	424.00	1	1,996	0.05%
2023/06/16	2	428.75	4	423.25	429.00	-2	2,039	-0.10%
2023/06/15	0	0.00	1.1	429.45	427.50	-1.1	2,030	-0.05%
2023/06/13	3	437.00	2	433.00	428.00	1	2,051	0.05%
2023/06/12	3	425.00	1	428.00	430.00	2	1,991	0.10%
2023/06/09	0	0.00	10.3	420.97	421.00	-10.3	1,987	-0.52%
2023/06/08	0	0.00	1	428.00	424.00	-1	1,996	-0.05%
2023/06/07	31	425.47	21	422.79	423.00	10	1,989	0.50%
2023/06/06	0	0.00	8	407.00	406.50	-8	1,949	-0.41%
2023/06/02	1	412.00	0	0.00	410.50	1	1,953	0.05%
2023/05/31	2	424.00	3	430.83	427.50	-1	1,927	-0.05%
2023/05/30	2	416.00	0	0.00	416.00	2	1,878	0.11%
2023/05/29	0	0.00	1	407.00	415.50	-1	1,865	-0.05%
2023/05/26	0	395.50	0	0.00	398.00	0	1,829	0.00%
2023/05/25	1	392.00	0	0.00	391.50	1	1,823	0.05%
2023/05/24	0	0.00	2	393.00	395.00	-2	1,836	-0.11%
2023/05/23	0	0.00	1	392.00	392.00	-1	1,840	-0.05%
2023/05/19	1	386.00	1	389.50	388.50	0	1,845	0.00%
2023/05/18	1	389.00	0	0.00	389.00	1	1,838	0.05%
2023/05/17	0	0.00	2	387.25	389.50	-2	1,813	-0.11%
2023/05/15	1	374.82	0	0.00	362.00	1	1,780	0.06%
2023/05/10	1	386.00	0	0.00	381.00	1	1,814	0.06%
2023/05/04	2	382.50	0	0.00	382.00	2	1,794	0.11%
2023/04/28	0	391.00	0	0.00	389.00	0	1,824	0.00%
2023/04/27	0	0.00	0	382.00	389.50	0	1,810	0.00%
2023/04/21	0	0.00	0.1	401.00	386.50	-0.1	1,810	-0.01%
2023/04/20	0	0.00	1	393.00	394.00	-1	1,809	-0.06%
2023/04/19	1	394.50	0	0.00	393.50	1	1,826	0.05%
2023/04/18	0	400.00	0	0.00	400.00	0	1,887	0.00%
2023/04/14	2	412.00	0	0.00	411.00	2	1,890	0.11%
2023/04/13	5	411.81	19	412.45	409.50	-14	1,894	-0.74%
2023/04/12	16	423.38	18	418.97	424.00	-2	1,860	-0.11%
2023/04/11	8	408.13	4	409.63	409.00	4	1,791	0.22%
2023/04/10	6	401.17	50	400.00	400.50	-44	1,753	-2.51%
2023/04/07	10	407.25	3	402.17	408.00	7	1,723	0.41%
2023/04/06	1	386.00	5	396.00	398.00	-4	1,659	-0.24%
2023/03/31	5	395.00	4	395.88	392.00	1	1,613	0.06%
2023/03/30	52	378.66	7	383.71	381.50	45	1,510	2.98%
2023/03/29	1	368.50	49	365.30	362.50	-48	1,435	-3.34%
2023/03/28	0	0.00	1.1	370.41	368.50	-1.1	1,441	-0.08%
2023/03/24	47	377.10	3	378.53	378.00	44	1,434	3.06%
2023/03/23	1	365.00	0.1	365.00	365.00	0.9	1,383	0.07%
2023/03/22	18	360.19	1	359.50	360.50	17	1,383	1.23%
2023/03/20	0	355.50	0	0.00	356.50	0	1,422	0.00%
2023/03/17	1	359.00	1	361.00	358.00	0	1,435	0.00%
2023/03/14	0.2	340.60	0	0.00	338.00	0.2	1,459	0.01%
2023/03/13	0.1	348.50	0	0.00	350.00	0.1	1,436	0.01%
2023/03/10	4.6	353.84	8	348.88	351.00	-3.5	1,424	-0.24%
2023/03/08	4	360.75	0	0.00	361.50	4	1,427	0.28%
2023/03/03	1	362.50	1	365.50	362.50	0	1,411	0.00%
2023/03/02	0	0.00	1	365.00	365.50	-1	1,422	-0.07%
2023/03/01	0	0.00	0	356.50	354.50	0	1,402	0.00%
2023/02/24	2.1	356.20	0	0.00	351.00	2.1	1,403	0.15%
2023/02/23	1	356.00	0	0.00	361.50	1	1,406	0.07%
2023/02/22	1.1	355.23	0	0.00	355.50	1.1	1,479	0.07%
2023/02/17	0	0.00	2	367.00	368.00	-2	1,572	-0.13%
2023/02/14	0	0.00	2	366.50	365.00	-2	1,636	-0.12%
2023/02/09	0	0.00	0.4	369.00	360.50	-0.4	1,688	-0.02%
2023/02/08	1	372.00	0	0.00	370.50	1	1,697	0.06%
2023/02/06	0	0.00	3	365.00	364.00	-3	1,686	-0.18%
2023/02/03	0	0.00	1	368.00	368.00	-1	1,678	-0.06%
2023/02/01	5	367.00	0	0.00	368.00	5	1,691	0.30%
2023/01/30	4	365.13	0	0.00	365.00	4	1,680	0.24%
2023/01/13	4	350.88	1.1	353.95	348.50	2.9	1,699	0.17%
2023/01/12	5	356.00	2	360.75	355.00	3	1,700	0.18%
2023/01/11	1.4	360.17	0	0.00	362.50	1.4	1,712	0.08%
2023/01/09	1	349.00	1	352.00	349.00	0	1,706	0.00%
2023/01/06	1	350.00	4	348.50	351.00	-3	1,732	-0.17%
2023/01/05	10	330.55	0	0.00	335.50	10	1,724	0.58%
2023/01/04	1	324.00	1	323.00	327.00	0	1,797	0.00%
2023/01/03	1	317.50	2	317.25	325.00	-1	1,823	-0.05%
2022/12/29	0	0.00	2	315.50	316.50	-2	1,820	-0.11%
2022/12/28	0	0.00	1	313.50	310.50	-1	1,851	-0.05%
2022/12/23	0	0.00	15	303.20	305.00	-15	1,906	-0.79%
2022/12/16	0	0.00	1	307.00	306.50	-1	1,903	-0.05%
2022/12/14	0	0.00	0.2	311.00	310.50	-0.2	1,929	-0.01%
2022/12/13	0	0.00	0	313.50	311.00	0	1,921	0.00%
2022/12/12	5	309.90	1	316.50	319.00	4	1,898	0.21%
2022/12/08	0	0.00	0	306.00	307.50	0	1,866	0.00%
2022/12/07	1	302.00	1	304.50	303.00	0	1,862	0.00%
2022/12/06	8.1	315.10	1	316.50	307.00	7.1	1,833	0.39%
2022/12/05	0	0.00	10	335.90	335.00	-10	1,766	-0.57%
2022/12/02	6	335.50	0	0.00	335.00	6	1,765	0.34%
2022/12/01	0	336.00	0	0.00	337.00	0	1,767	0.00%
2022/11/30	17	328.59	0	0.00	326.50	17	1,752	0.97%
2022/11/25	0	0.00	1	331.50	330.50	-1	1,778	-0.06%
2022/11/24	6	336.17	1	333.50	337.00	5	1,777	0.28%
2022/11/22	2	324.50	3	330.00	333.50	-1	1,770	-0.06%
2022/11/21	0	0.00	2	330.03	329.50	-2	1,773	-0.11%
2022/11/18	5	350.00	5	350.50	339.00	0	1,749	0.00%
2022/11/17	4	337.63	1.1	336.82	336.50	2.9	1,672	0.17%
2022/11/15	0	0.00	0.1	324.50	325.50	-0.1	1,590	0.00%
2022/11/11	34	325.65	0	0.00	325.50	34	1,558	2.18%
2022/11/09	18	314.17	0	0.00	316.50	18	1,532	1.17%
2022/11/08	0	0.00	1.1	305.36	305.00	-1.1	1,512	-0.07%
2022/11/07	4	293.25	25	291.88	296.00	-21	1,487	-1.41%
2022/11/04	0.2	285.83	0	0.00	285.50	0.2	1,479	0.01%
2022/11/02	5	304.00	7.1	303.21	301.50	-2.1	1,438	-0.15%
2022/10/31	0	0.00	4	293.50	295.50	-4	1,435	-0.28%
2022/10/27	6	291.92	5	297.00	299.00	1	1,437	0.07%
2022/10/26	0	0.00	0.3	287.00	285.50	-0.3	1,439	-0.02%
2022/10/25	1.1	287.00	22.7	285.03	285.00	-21.6	1,483	-1.46%
2022/10/19	4	299.13	3	305.50	297.00	1	1,475	0.07%
2022/10/18	3	305.83	8	308.25	307.50	-5	1,461	-0.34%
2022/10/17	0.1	295.00	0	0.00	304.50	0.1	1,454	0.01%
2022/10/14	8	306.69	0.1	310.00	306.50	8	1,448	0.55%
2022/10/13	3	301.83	3	299.33	298.00	0	1,443	0.00%
2022/10/12	1	310.00	1.1	296.50	311.00	-0.1	1,406	-0.01%
2022/10/11	0	0.00	3	290.50	289.50	-3	1,354	-0.22%
2022/10/07	0	0.00	1	287.50	286.00	-1	1,342	-0.07%
2022/10/05	1	284.00	1	285.50	288.00	0	1,371	0.00%
2022/10/04	3	283.00	3	284.00	282.50	0	1,349	0.00%
2022/09/30	3.1	261.07	5	261.80	265.50	-2	1,352	-0.14%
2022/09/29	3	252.50	0	0.00	253.50	3	1,361	0.22%
2022/09/26	1	254.50	0	0.00	256.00	1	1,409	0.07%
2022/09/23	0	0.00	1	269.00	268.00	-1	1,433	-0.07%
2022/09/22	0	0.00	1	266.00	270.00	-1	1,465	-0.07%
2022/09/21	0.1	278.00	0	0.00	275.50	0.1	1,461	0.00%
2022/09/16	0	0.00	0	300.50	298.50	0	1,521	0.00%
2022/09/13	1	302.50	7	306.71	301.50	-6	1,596	-0.38%
2022/09/08	10	301.00	0	0.00	301.00	10	1,667	0.60%
2022/09/06	0.1	296.00	0	0.00	297.50	0.1	1,729	0.01%
2022/09/05	0	0.00	49	294.50	293.00	-49	1,758	-2.79%
2022/09/02	0	0.00	3	302.50	302.00	-3	1,762	-0.17%
2022/09/01	1	303.50	0	0.00	303.50	1	1,765	0.06%
2022/08/31	0	0.00	30	307.73	312.50	-30	1,753	-1.71%
2022/08/30	0	0.00	25	307.76	308.00	-25	1,757	-1.42%
2022/08/29	0	0.00	1	307.50	307.50	-1	1,764	-0.06%
2022/08/26	2	316.00	1	321.00	317.00	1	1,759	0.06%
2022/08/25	0	0.00	0	310.00	311.00	0	1,756	0.00%
2022/08/18	4	307.75	0	0.00	309.50	4	1,877	0.21%
2022/08/16	1	308.00	0	0.00	307.50	1	1,898	0.05%
2022/08/15	0	0.00	1	310.50	312.00	-1	1,878	-0.05%
2022/08/12	0.1	308.00	2	308.00	309.00	-2	1,864	-0.10%
2022/08/10	5	290.60	0	0.00	292.00	5	1,872	0.27%
2022/08/08	2	291.25	1	293.00	292.00	1	1,913	0.05%
2022/08/05	0	0.00	0.1	293.50	294.00	-0.1	1,922	-0.01%
2022/08/03	20	286.00	0	0.00	283.00	20	1,953	1.02%
2022/08/02	4	282.25	20	283.50	284.00	-16	1,961	-0.82%
2022/08/01	1.1	280.83	0	0.00	286.00	1.1	1,978	0.06%
2022/07/29	1	295.00	1	295.00	293.00	0	1,940	0.00%
2022/07/28	7	294.50	4	289.50	290.00	3	1,965	0.15%
2022/07/26	10.1	290.65	2	290.00	290.00	8.1	1,965	0.41%
2022/07/22	1	304.00	0	0.00	304.50	1	1,959	0.05%
2022/07/21	0	0.00	1	303.01	307.00	-1	2,009	-0.05%
2022/07/20	9	302.32	31	299.95	299.00	-22	2,016	-1.09%
2022/07/18	1	300.00	0	294.50	301.00	1	2,029	0.05%
2022/07/15	11	278.32	0	0.00	286.50	11	1,996	0.55%
2022/07/14	4	278.00	0	0.00	279.50	4	1,999	0.20%
2022/07/12	0	0.00	4	266.50	267.00	-4	1,977	-0.20%
2022/07/11	1	266.50	0	0.00	269.00	1	1,988	0.05%
2022/07/07	0	252.75	1	262.00	263.00	-1	1,991	-0.05%
2022/07/05	0	257.50	0	0.00	257.50	0	2,042	0.00%
2022/07/01	7	260.71	4	266.00	256.00	3	2,070	0.14%
2022/06/30	4	273.38	0	0.00	271.00	4	2,044	0.20%
2022/06/29	5	278.30	5	276.40	281.50	0	2,027	0.00%
2022/06/28	7	281.64	0	0.00	279.50	7	2,074	0.34%
2022/06/27	1	301.50	17	301.71	301.00	-16	2,115	-0.76%
2022/06/24	0	295.00	0.7	299.14	294.00	-0.7	2,109	-0.03%
2022/06/23	0.1	300.25	0	0.00	297.00	0.1	2,097	0.00%
2022/06/22	5.1	304.39	6	301.67	299.50	-0.9	2,079	-0.04%
2022/06/21	0.1	318.46	1	321.00	321.00	-0.9	2,045	-0.04%
2022/06/20	0.2	323.50	0	0.00	316.00	0.2	2,050	0.01%
2022/06/17	0.2	334.92	0	0.00	328.00	0.2	2,031	0.01%
2022/06/16	0.1	351.75	0	0.00	345.50	0.1	1,994	0.01%
2022/06/15	0.2	358.92	0	0.00	351.50	0.2	1,967	0.01%
2022/06/14	0.1	360.57	0	0.00	363.50	0.1	1,977	0.00%
2022/06/13	1	370.51	0	0.00	369.50	1	1,971	0.05%
2022/06/10	0	0.00	1	381.00	381.50	-1	2,008	-0.05%
2022/06/09	1	389.50	0	0.00	387.50	1	2,013	0.05%
2022/06/07	1	388.50	0	0.00	383.50	1	2,063	0.05%
2022/05/31	0	394.78	1	395.00	395.50	-1	2,215	-0.04%
2022/05/27	0	0.00	1	378.00	377.00	-1	2,247	-0.04%
2022/05/26	2	369.77	10	369.00	368.00	-8	2,256	-0.35%
2022/05/24	2	381.50	1	378.50	379.00	1	2,332	0.04%
2022/05/19	1	385.00	0	0.00	393.50	1	2,522	0.04%
2022/05/18	0	0.00	1	395.00	391.00	-1	2,612	-0.04%
2022/05/17	1	386.00	1	388.00	387.50	0	2,701	0.00%
2022/05/16	1	380.50	1	379.50	375.50	0	2,822	0.00%
2022/05/13	10	375.80	0	0.00	378.50	10	2,857	0.35%
2022/05/12	0	0.00	0	373.50	370.00	0	2,919	0.00%
2022/05/11	2	374.00	2	376.75	375.50	0	3,044	0.00%
2022/05/10	1	377.50	1	381.50	383.00	0	3,197	0.00%
2022/05/09	4	380.63	2	379.75	378.50	2	3,233	0.06%
2022/05/05	4	406.50	1	401.02	406.00	3	3,227	0.09%
2022/05/04	3	389.00	0	392.50	389.50	3	3,209	0.09%
2022/04/29	1	391.50	1	394.50	387.50	0	3,242	0.00%
2022/04/28	1	381.50	1	385.50	384.00	0	3,250	0.00%
2022/04/27	0	0.00	3	371.50	385.50	-3	3,252	-0.09%
2022/04/26	1	393.50	0	0.00	393.00	1	3,209	0.03%
2022/04/25	4	387.63	4	388.25	385.50	0	3,214	0.00%
2022/04/22	2	402.00	0	0.00	402.50	2	3,190	0.06%
2022/04/20	1	413.00	0	0.00	414.50	1	3,212	0.03%
2022/04/19	2	418.50	0	0.00	415.00	2	3,214	0.06%
2022/04/18	1.1	408.57	1	415.00	414.50	0.1	3,251	0.00%
2022/04/15	5.1	418.83	1	417.00	418.00	4.1	3,300	0.12%
2022/04/14	2	418.25	2.1	424.48	424.00	-0.1	3,346	0.00%
2022/04/13	1	431.00	1	430.50	430.50	0	3,375	0.00%
2022/04/12	1	428.50	0	0.00	426.50	1	3,440	0.03%
2022/04/11	6	424.60	4	424.25	420.50	2	3,511	0.06%
2022/04/08	3	450.67	1	444.00	444.50	2	3,541	0.06%
2022/04/07	2.1	456.81	1	456.50	455.50	1.1	3,592	0.03%
2022/04/06	1	471.50	0	0.00	473.00	1	3,620	0.03%
2022/03/31	4	479.88	22	483.66	475.50	-18	3,726	-0.48%
2022/03/30	44	491.83	27.2	492.89	495.00	16.8	3,698	0.45%
2022/03/28	4.2	465.52	4	466.00	467.50	0.2	3,860	0.00%
2022/03/25	0	0.00	1	477.50	477.50	-1	3,892	-0.03%
2022/03/23	0	0.00	2	488.50	485.50	-2	3,944	-0.05%
2022/03/22	0	0.00	1	482.50	474.50	-1	3,957	-0.03%
2022/03/18	2	485.50	4	485.63	485.50	-2	4,110	-0.05%
2022/03/17	2	485.50	0	0.00	486.00	2	4,236	0.05%
2022/03/16	4	463.13	5	460.00	455.50	-1	4,239	-0.02%
2022/03/15	3	473.33	1.3	467.08	464.00	1.7	4,305	0.04%
2022/03/14	0.1	491.00	0	0.00	487.00	0.1	4,369	0.00%
2022/03/11	2	487.50	0	0.00	484.00	2	4,399	0.05%
2022/03/10	0.2	498.00	0	0.00	497.00	0.2	4,454	0.00%
2022/03/09	3	480.00	4	478.25	478.00	-1	4,662	-0.02%
2022/03/08	5	483.89	2	480.25	472.00	3	4,874	0.06%
2022/03/07	35	488.43	11	484.32	487.50	24	4,858	0.49%
2022/03/04	9	516.33	4	519.50	513.00	5	5,067	0.10%
2022/03/03	1	517.05	3	526.67	528.00	-2	5,067	-0.04%
2022/03/02	3	513.00	2	519.50	520.00	1	5,067	0.02%
2022/03/01	0	0.00	2	516.50	517.00	-2	5,083	-0.04%
2022/02/25	1	505.00	2	511.00	510.00	-1	5,095	-0.02%
2022/02/24	6	506.09	12	506.42	494.50	-6	5,073	-0.12%
2022/02/23	0	0.00	2	523.00	528.00	-2	5,045	-0.04%
2022/02/22	5	512.60	15.1	513.58	513.00	-10.1	5,045	-0.20%
2022/02/21	19	537.58	12.1	527.09	526.00	6.9	5,000	0.14%
2022/02/18	5	531.20	5	532.60	537.00	0	4,946	0.00%
2022/02/17	44	520.82	56.1	518.38	519.00	-12.1	4,865	-0.25%
2022/02/16	42	515.12	44.1	514.03	516.00	-2.1	4,770	-0.04%
2022/02/15	26	499.12	26	496.15	496.00	0	4,657	0.00%
2022/02/14	36	487.31	41	480.22	489.00	-5	4,622	-0.11%
2022/02/11	18.1	500.65	8	503.38	490.00	10.1	4,611	0.22%
2022/02/10	66.3	492.80	17	493.29	496.00	49.3	4,517	1.09%
2022/02/09	3	471.00	10	472.21	478.00	-7	4,408	-0.16%
2022/02/08	1	451.00	1	454.00	456.50	0	4,392	0.00%
2022/02/07	2	443.50	2	447.00	447.50	0	4,380	0.00%
2022/01/26	0	0.00	22	455.20	448.50	-22	4,381	-0.50%
2022/01/24	6	442.67	6	448.25	452.00	0	4,380	0.00%
2022/01/21	1	454.03	1	456.01	452.00	0	4,357	0.00%
2022/01/19	0	0.00	8	457.75	456.50	-8	4,330	-0.18%
2022/01/18	3	462.83	2	464.00	461.50	1	4,309	0.02%
2022/01/17	32	461.72	1	456.50	463.00	31	4,286	0.72%
2022/01/14	8	440.19	9	443.28	450.00	-1	4,268	-0.02%
2022/01/13	1	453.00	1	458.00	452.00	0	4,265	0.00%
2022/01/12	1	453.00	3	446.17	452.50	-2	4,259	-0.05%
2022/01/11	3	451.67	1	455.00	447.00	2	4,253	0.05%
2022/01/10	5	452.70	6	458.83	459.00	-1	4,231	-0.02%
2022/01/07	8	460.06	13	461.38	455.50	-5	4,194	-0.12%
2022/01/06	18	473.28	11	468.09	467.00	7	4,144	0.17%
2022/01/05	9	481.11	10	476.00	476.00	-1	4,112	-0.02%
2022/01/04	8	486.68	14	485.43	488.50	-6	4,057	-0.15%
2022/01/03	23	502.35	15	497.17	493.00	8	3,973	0.20%
2021/12/30	23	517.22	9	518.78	512.00	14	3,884	0.36%
2021/12/29	4	499.75	6	506.17	514.00	-2	3,814	-0.05%
2021/12/28	7	499.93	9	502.56	499.00	-2	3,775	-0.05%
2021/12/27	7	503.68	9.1	498.64	499.50	-2.1	3,759	-0.06%
2021/12/24	4	485.63	3	490.50	487.50	1	3,695	0.03%
2021/12/23	11	488.68	20.3	491.46	489.50	-9.3	3,688	-0.25%
2021/12/22	26.4	490.46	14.3	489.00	487.00	12	3,655	0.33%
2021/12/21	2	462.75	5	463.90	464.50	-3	3,484	-0.09%
2021/12/20	8	468.25	3	471.00	466.00	5	3,441	0.15%
2021/12/17	4	467.50	1	475.00	464.00	3	3,413	0.09%
2021/12/16	0	0.00	5	475.40	471.00	-5	3,389	-0.15%
2021/12/15	41	465.33	61	459.70	471.00	-20	3,371	-0.59%
2021/12/14	6	480.83	3	478.50	477.50	3	3,275	0.09%
2021/12/13	50	492.83	15	490.40	488.50	35	3,247	1.08%
2021/12/10	5	476.90	0	0.00	475.50	5	3,139	0.16%
2021/12/09	10	478.80	20	477.13	480.00	-10	3,090	-0.32%
2021/12/08	8	486.63	6	488.33	475.00	2	3,000	0.07%
2021/12/07	3	476.17	3	479.67	476.50	0	2,887	0.00%
2021/12/06	8	476.69	9.7	483.42	474.50	-1.7	2,849	-0.06%
2021/12/03	18.7	474.31	5.1	472.09	478.00	13.6	2,781	0.49%
2021/12/02	28	436.93	33	447.05	458.50	-5	2,560	-0.20%
2021/12/01	14	414.82	0	0.00	417.00	14	2,337	0.60%
2021/11/30	4	415.52	0	0.00	412.00	4	2,301	0.18%
2021/11/26	0	423.50	2	424.50	425.00	-2	2,008	-0.10%
2021/11/24	6	415.91	0.1	414.70	414.00	5.9	1,952	0.30%
2021/11/23	8	425.19	1	425.50	425.50	7	1,945	0.36%
2021/11/22	10.1	427.07	3.1	427.68	427.50	7.1	1,933	0.36%
2021/11/19	4.1	410.36	1	412.00	414.50	3.1	1,870	0.16%
2021/11/18	3	408.67	2	401.62	409.00	1	1,848	0.05%
2021/11/17	0	400.50	0	0.00	399.50	0	1,812	0.00%
2021/11/15	1.1	401.84	1	396.00	400.50	0.1	1,818	0.00%
2021/11/12	0	0.00	1	391.50	392.50	-1	1,843	-0.05%
2021/11/11	0	397.00	1	396.00	396.00	-1	1,831	-0.05%
2021/11/10	1	395.50	0	0.00	395.50	1	1,871	0.05%
2021/11/09	0	384.00	0	0.00	386.00	0	1,849	0.00%
2021/11/08	2	384.50	2	383.00	378.00	0	1,816	0.00%
2021/11/05	0	381.00	1	380.50	377.50	-1	1,787	-0.06%
2021/11/04	1	393.00	0.1	389.00	386.00	0.9	1,791	0.05%
2021/11/03	4.1	388.72	0	0.00	391.50	4.1	1,886	0.22%
2021/11/02	0	0.00	21	383.50	382.00	-21	1,927	-1.09%
2021/11/01	2	383.75	1	387.49	386.50	1	2,050	0.05%
2021/10/29	1	389.50	0	0.00	390.50	1	2,050	0.05%
2021/10/28	1	390.00	0.1	388.75	388.00	0.9	2,092	0.04%
2021/10/27	1.1	382.55	0	0.00	385.00	1.1	2,154	0.05%
2021/10/25	3	377.50	1	380.00	381.50	2	2,158	0.09%
2021/10/22	3.1	377.41	0	0.00	382.00	3.1	2,180	0.14%
2021/10/21	20	382.88	1	378.02	379.50	19	2,220	0.86%
2021/10/20	0	0.00	2	366.50	369.00	-2	2,186	-0.09%
2021/10/19	6	358.42	0	363.00	364.50	6	2,181	0.27%
2021/10/18	3	356.50	1	361.00	354.50	2	2,183	0.09%
2021/10/14	3	350.17	3	352.33	352.50	0	2,171	0.00%
2021/10/13	5	358.79	4	353.00	350.50	1	2,154	0.05%
2021/10/12	3	368.33	1	362.50	366.00	2	2,126	0.09%
2021/10/08	5	379.90	0	0.00	376.50	5	2,113	0.24%
2021/10/07	0	0.00	0.2	376.50	376.00	-0.2	2,105	-0.01%
2021/10/06	5.1	372.71	3	382.17	370.00	2.1	2,129	0.10%
2021/10/05	0	0.00	0	383.00	380.00	0	2,153	0.00%
2021/10/04	0.1	381.50	0	0.00	378.00	0.1	2,179	0.00%
2021/10/01	2	379.25	2	380.50	378.50	0	2,169	0.00%
2021/09/30	0.1	379.00	1	377.50	377.00	-0.9	2,170	-0.04%
2021/09/29	3	373.66	3	370.00	370.50	0	2,176	0.00%
2021/09/28	1	389.00	0	0.00	385.50	1	2,207	0.05%
2021/09/24	1	396.50	0	0.00	394.00	1	2,229	0.04%
2021/09/22	0	395.00	57	391.20	393.00	-57	2,241	-2.54%
2021/09/16	2	399.25	9	398.00	404.50	-7	2,247	-0.31%
2021/09/15	0	402.50	16	403.13	400.00	-16	2,228	-0.72%
2021/09/14	0	415.00	0	0.00	412.50	0	2,218	0.00%
2021/09/13	6	418.75	0	0.00	416.00	6	2,264	0.27%
2021/09/10	0	0.00	1	420.50	422.50	-1	2,300	-0.04%
2021/09/09	0	0.00	10	413.00	415.50	-10	2,319	-0.43%
2021/09/08	0.1	415.00	27	412.50	411.50	-27	2,335	-1.15%
2021/09/07	0	0.00	3.2	421.14	421.00	-3.2	2,346	-0.13%
2021/09/06	0	417.00	0	0.00	415.00	0	2,363	0.00%
2021/09/03	1	428.00	0	0.00	424.50	1	2,375	0.04%
2021/09/02	5	426.40	11	425.18	424.00	-6	2,386	-0.25%
2021/09/01	24	435.35	0	0.00	436.50	24	2,392	1.00%
2021/08/31	2	420.00	0	0.00	427.00	2	2,398	0.08%
2021/08/30	1	421.50	1	419.50	421.50	0	2,415	0.00%
2021/08/27	1	411.01	1	414.00	417.50	0	2,421	0.00%
2021/08/26	0.1	422.50	1	419.50	419.00	-1	2,427	-0.04%
2021/08/25	5	428.01	5	431.00	432.00	0	2,471	0.00%
2021/08/23	0	0.00	4	424.75	423.00	-4	2,552	-0.16%
2021/08/20	10	417.70	10	416.50	415.50	0	2,608	0.00%
2021/08/19	2	427.70	18	430.19	418.50	-16	2,637	-0.61%
2021/08/18	22.1	437.81	0	437.00	443.00	22.1	2,639	0.84%
2021/08/16	1	432.22	18	411.64	419.50	-17	2,666	-0.64%
2021/08/13	1	442.89	2	446.00	434.00	-1	2,654	-0.04%
2021/08/12	1	455.50	0	0.00	455.50	1	2,663	0.04%
2021/08/11	1.1	461.03	0	0.00	460.00	1.1	2,705	0.04%
2021/08/10	3.1	473.02	0	0.00	470.00	3.1	2,720	0.11%
2021/08/09	3.1	507.27	66	505.55	496.50	-62.9	2,764	-2.28%
2021/08/06	4	525.00	0	0.00	525.00	4	2,712	0.15%
2021/08/05	64	531.14	14	530.93	535.00	50	2,729	1.83%
2021/08/03	4	501.00	7	501.14	500.00	-3	2,809	-0.11%
2021/08/02	0	0.00	2	485.00	497.00	-2	2,804	-0.07%
2021/07/28	2	471.26	1	470.00	472.00	1	2,885	0.03%
2021/07/27	2	491.25	2.1	483.44	482.00	-0.1	2,954	0.00%
2021/07/22	0.1	475.50	0	0.00	473.50	0.1	3,131	0.00%
2021/07/21	5	480.00	5	472.50	471.00	0	3,234	0.00%
2021/07/20	0	481.00	1	477.00	475.50	-1	3,385	-0.03%
2021/07/16	1	485.00	0	0.00	485.00	1	3,652	0.03%
2021/07/14	0	0.00	53	476.99	476.00	-53	3,811	-1.39%
2021/07/13	0	0.00	0.2	480.50	476.50	-0.2	3,829	0.00%
2021/07/12	1	482.50	1	475.00	475.00	0	3,846	0.00%
2021/07/09	8.1	482.45	0	0.00	482.00	8.1	3,848	0.21%
2021/07/08	0	0.00	1	497.00	497.00	-1	3,872	-0.03%
2021/07/07	2	500.53	5	501.00	501.00	-3	3,880	-0.08%
2021/07/06	2.1	496.57	1	510.00	497.00	1.1	3,884	0.03%
2021/07/05	3	500.17	5	503.60	505.00	-2	3,906	-0.05%
2021/07/02	3	482.33	1	480.00	482.50	2	3,863	0.05%
2021/07/01	1	485.50	0	0.00	473.50	1	3,864	0.03%
2021/06/29	3	474.17	2	480.00	471.00	1	3,865	0.03%
2021/06/28	5	471.50	4	477.00	478.00	1	3,874	0.03%
2021/06/25	7	478.00	22	473.27	470.00	-15	3,892	-0.39%
2021/06/23	0	0.00	2	473.00	474.50	-2	4,006	-0.05%
2021/06/22	1	468.00	1	477.50	464.50	0	4,043	0.00%
2021/06/21	3	483.80	1	475.59	475.00	2	4,006	0.05%
2021/06/17	0	0.00	3	489.00	493.50	-3	3,982	-0.08%
2021/06/16	3	491.33	5	492.00	490.50	-2	3,982	-0.05%
2021/06/15	10	496.80	6	499.33	499.00	4	3,996	0.10%
2021/06/11	1	486.50	4	490.38	486.50	-3	4,009	-0.07%
2021/06/10	4	481.88	1	486.00	488.00	3	4,017	0.07%
2021/06/09	0	0.00	31	478.50	476.50	-31	4,030	-0.77%
2021/06/08	2	477.00	2	476.50	476.00	0	4,160	0.00%
2021/06/04	1	472.00	0	0.00	472.00	1	4,174	0.02%
2021/06/03	3	468.83	3	467.67	468.50	0	4,212	0.00%
2021/06/02	2	466.54	2	477.50	469.50	0	4,197	0.00%
2021/06/01	8	492.94	1	494.00	486.00	7	4,174	0.17%
2021/05/28	22	465.93	1	466.00	466.50	21	4,192	0.50%
2021/05/27	10	462.50	12	462.08	459.00	-2	4,211	-0.05%
2021/05/26	1	468.50	1	478.95	468.50	0	4,281	0.00%
2021/05/25	17	481.12	5	472.80	475.00	12	4,490	0.27%
2021/05/24	2	451.50	0	0.00	453.00	2	4,479	0.04%
2021/05/21	1	450.00	5	450.00	444.00	-4	4,501	-0.09%
2021/05/20	3	442.50	1	445.50	436.00	2	4,504	0.05%
2021/05/19	3	448.00	1	452.50	459.50	2	4,534	0.04%
2021/05/18	6	437.00	6	451.16	455.50	0	4,527	0.00%
2021/05/17	1.1	410.17	0	0.00	414.50	1.1	4,543	0.02%
2021/05/14	1	457.00	20	457.63	450.00	-19	4,472	-0.42%
2021/05/13	0	426.00	0	0.00	447.00	0	4,437	0.00%
2021/05/12	12.1	458.11	18	451.44	450.50	-6	4,400	-0.14%
2021/05/11	23	500.50	19.2	508.71	492.50	3.8	4,269	0.09%
2021/05/10	2	547.00	2	550.00	547.00	0	4,201	0.00%
2021/05/07	6	543.83	2	547.00	547.00	4	4,195	0.10%
2021/05/06	4	537.97	6	537.00	530.00	-2	4,187	-0.05%
2021/05/05	1	548.00	5.1	532.78	533.00	-4.1	4,160	-0.10%
2021/05/04	1.3	551.15	5	567.20	568.00	-3.7	4,147	-0.09%
2021/05/03	10	599.20	5	595.41	586.00	5	4,111	0.12%
2021/04/29	17	602.36	17.3	601.12	604.00	-0.3	4,176	-0.01%
2021/04/28	6	592.83	24	589.17	584.00	-18	4,209	-0.43%
2021/04/27	16	592.56	20	587.45	595.00	-4	4,170	-0.10%
2021/04/26	47.1	578.20	22	577.68	576.00	25.1	4,084	0.61%
2021/04/23	17.2	546.77	12	543.00	561.00	5.2	3,970	0.13%
2021/04/22	10	537.90	8.3	526.24	510.00	1.7	3,871	0.04%
2021/04/21	14	519.64	13	536.77	533.00	1	3,834	0.03%
2021/04/20	2	496.75	2	495.50	497.50	0	3,758	0.00%
2021/04/19	3	495.17	3	493.67	491.50	0	3,960	0.00%
2021/04/16	2	495.00	0	0.00	494.50	2	4,125	0.05%
2021/04/15	0	488.00	2	476.00	489.00	-2	4,123	-0.05%
2021/04/14	1	471.00	12	470.21	473.50	-11	4,097	-0.27%
2021/04/13	6	490.33	5	487.00	487.00	1	4,073	0.02%
2021/04/12	2	491.00	2	485.50	486.00	0	4,072	0.00%
2021/04/09	1.1	494.00	2	485.50	484.00	-0.9	4,066	-0.02%
2021/04/08	0	0.00	6.1	497.39	492.00	-6.1	4,015	-0.15%
2021/04/07	1	496.00	0	0.00	497.00	1	4,000	0.02%
2021/04/06	3.1	490.34	3.1	489.87	491.00	0	4,002	0.00%
2021/04/01	1	489.50	0	0.00	487.50	1	3,999	0.03%
2021/03/31	0	491.50	0	0.00	488.50	0	3,992	0.00%
2021/03/30	19.1	497.03	10	494.05	493.50	9.1	3,969	0.23%
2021/03/29	4	497.38	2	500.00	495.50	2	3,934	0.05%
2021/03/26	6	476.92	5.1	482.75	484.50	0.9	3,856	0.02%
2021/03/25	3	475.00	3.1	477.77	475.50	-0.1	3,819	0.00%
2021/03/24	1	465.50	1	465.50	465.50	0	3,778	0.00%
2021/03/23	7	467.57	6	465.00	465.00	1	3,834	0.03%
2021/03/22	8.1	464.08	4	463.50	463.50	4.1	3,833	0.11%
2021/03/18	0	0.00	1	474.00	469.50	-1	3,855	-0.03%
2021/03/17	1	472.00	2	473.25	472.00	-1	3,842	-0.03%
2021/03/16	1	466.50	1	466.50	468.50	0	3,845	0.00%
2021/03/15	1.1	469.59	29	469.38	469.50	-27.9	3,857	-0.72%
2021/03/12	30.2	485.67	18	480.92	475.50	12.2	3,839	0.32%
2021/03/11	31	453.42	7	460.36	468.00	24	3,736	0.64%
2021/03/10	4	444.75	11	446.05	443.00	-7	3,743	-0.19%
2021/03/09	1	450.00	9	438.28	439.00	-8	3,795	-0.21%
2021/03/08	2	454.75	1	454.00	454.00	1	3,861	0.03%
2021/03/05	5	449.30	2	451.00	448.00	3	3,864	0.08%
2021/03/04	5	457.80	3	460.50	460.00	2	3,846	0.05%
2021/03/03	0.1	450.00	4	447.00	454.00	-4	3,784	-0.10%
2021/03/02	1	441.50	7	457.57	441.50	-6	3,736	-0.16%
2021/02/26	8.1	464.26	4	465.75	459.50	4.1	3,670	0.11%
2021/02/25	54	467.42	36	471.17	464.50	18	3,565	0.50%
2021/02/24	2	438.00	1	442.00	433.00	1	3,333	0.03%
2021/02/23	1	430.50	2	442.50	442.50	-1	3,293	-0.03%
2021/02/22	4	435.13	4	436.63	437.50	0	3,252	0.00%
2021/02/19	5	422.80	5	420.90	424.00	0	3,225	0.00%
2021/02/18	7	414.86	5	413.60	415.50	2	3,173	0.06%
2021/02/17	3	400.67	1	407.50	408.50	2	3,148	0.06%
2021/02/05	2	389.50	4	388.25	387.00	-2	3,151	-0.06%
2021/02/04	1	390.00	1	388.00	387.50	0	3,140	0.00%
2021/02/03	16	390.50	1	398.00	393.00	15	3,140	0.48%
2021/02/02	3	385.67	4	386.63	385.50	-1	3,126	-0.03%
2021/02/01	3	378.00	1	383.50	384.00	2	3,185	0.06%
2021/01/29	1	383.00	0	0.00	379.00	1	3,180	0.03%
2021/01/28	0	0.00	3	390.67	389.00	-3	3,159	-0.09%
2021/01/27	1	393.00	4	394.88	398.50	-3	3,150	-0.10%
2021/01/26	2	399.25	23.1	398.39	393.50	-21.1	3,142	-0.67%
2021/01/25	4.1	409.12	1	412.00	403.00	3.1	3,125	0.10%
2021/01/22	13	412.50	4	416.50	414.00	9	3,090	0.29%
2021/01/21	25	396.76	0	0.00	399.50	25	2,978	0.84%
2021/01/20	1	388.00	7	380.36	378.50	-6	2,867	-0.21%
2021/01/19	1	386.00	0	0.00	386.00	1	2,843	0.04%
2021/01/18	5	384.10	2	380.00	381.50	3	2,839	0.11%
2021/01/15	6	388.83	4	399.25	387.00	2	2,811	0.07%
2021/01/14	6	396.83	7	396.29	398.00	-1	2,751	-0.04%
2021/01/13	3	385.17	13	386.27	389.00	-10	2,707	-0.37%
2021/01/12	12	386.29	33	386.89	381.50	-21	2,682	-0.78%
2021/01/11	28	374.50	9	374.17	377.00	19	2,520	0.75%
2021/01/08	2	339.25	2	339.00	343.00	0	2,418	0.00%
2021/01/07	0	0.00	1	334.50	335.50	-1	2,399	-0.04%
2021/01/06	4	340.25	3	333.67	328.00	1	2,384	0.04%
2021/01/05	2	339.50	3	337.33	337.00	-1	2,344	-0.04%
2021/01/04	1	339.50	1	338.00	338.00	0	2,340	0.00%
2020/12/31	0	0.00	4	332.75	332.50	-4	2,354	-0.17%
2020/12/29	1	331.00	0	0.00	330.00	1	2,365	0.04%
2020/12/25	3	333.33	2	330.50	331.50	1	2,355	0.04%
2020/12/24	1	330.50	2	329.50	330.00	-1	2,351	-0.04%
2020/12/22	1	334.00	1	331.50	327.50	0	2,360	0.00%
2020/12/18	1	330.50	2	331.50	328.50	-1	2,368	-0.04%
2020/12/17	20	337.03	12	333.79	333.00	8	2,357	0.34%
2020/12/15	3	328.67	5	329.10	325.00	-2	2,272	-0.09%
2020/12/14	1	341.00	2	340.25	340.00	-1	2,221	-0.05%
2020/12/11	3	338.67	3	338.50	342.50	0	2,217	0.00%
2020/12/10	3	342.83	2	340.75	340.00	1	2,198	0.05%
2020/12/09	6	345.58	2	346.75	346.00	4	2,168	0.18%
2020/12/08	0	0.00	4	350.88	351.50	-4	2,130	-0.19%
2020/12/07	6	360.42	17	353.44	352.50	-11	2,109	-0.52%
2020/12/04	14	357.68	7	357.43	357.50	7	2,062	0.34%
2020/12/03	9	353.72	10	353.25	351.50	-1	2,003	-0.05%
2020/12/02	19	349.11	4	347.88	350.50	15	1,936	0.77%
2020/12/01	6	330.00	6	325.92	330.00	0	1,819	0.00%
2020/11/27	3	322.83	0	0.00	324.50	3	1,777	0.17%
2020/11/26	1	319.50	2	320.50	320.50	-1	1,765	-0.06%
2020/11/25	5	322.00	1	320.00	318.50	4	1,779	0.22%
2020/11/24	2	325.25	2	324.25	323.50	0	1,764	0.00%
2020/11/23	1	322.50	2	322.50	323.00	-1	1,752	-0.06%
2020/11/20	4	320.25	1	320.00	320.00	3	1,754	0.17%
2020/11/19	3	322.50	1	323.00	323.00	2	1,755	0.11%
2020/11/18	7	320.00	3	321.33	320.00	4	1,751	0.23%
2020/11/17	5	327.30	9	323.39	322.00	-4	1,744	-0.23%
2020/11/16	4	325.38	3	325.83	326.00	1	1,769	0.06%
2020/11/13	5	324.10	5	324.60	321.00	0	1,766	0.00%
2020/11/12	1	321.50	2	319.50	319.50	-1	1,705	-0.06%
2020/11/11	4	317.13	4	319.13	320.00	0	1,702	0.00%
2020/11/10	2	317.50	3	317.50	318.00	-1	1,716	-0.06%
2020/11/09	6	312.92	3	316.83	320.00	3	1,707	0.18%
2020/11/06	8	307.25	4	307.25	308.00	4	1,650	0.24%
2020/11/05	1	303.50	1	304.50	304.50	0	1,643	0.00%
2020/11/04	0	0.00	3	301.83	303.00	-3	1,666	-0.18%
2020/11/03	1	302.00	0	0.00	302.00	1	1,660	0.06%
2020/11/02	2	300.75	5	299.50	299.00	-3	1,662	-0.18%
2020/10/30	2	294.50	3	296.67	296.50	-1	1,676	-0.06%
2020/10/28	0	0.00	2.9	295.19	294.00	-2.9	1,670	-0.17%
2020/10/27	1	294.00	2	297.00	298.00	-1	1,681	-0.06%
2020/10/26	2	303.75	6	299.08	297.00	-4	1,685	-0.24%
2020/10/23	5	299.60	1	298.50	298.50	4	1,675	0.24%
2020/10/22	3	295.00	1	295.50	296.00	2	1,732	0.12%
2020/10/21	6	294.00	2	292.50	293.50	4	1,775	0.23%
2020/10/20	6	295.92	1	295.00	295.00	5	1,805	0.28%
2020/10/19	5	292.60	2	293.00	294.00	3	1,791	0.17%
2020/10/16	4	283.38	0	0.00	287.50	4	1,786	0.22%
2020/10/15	2	273.00	2	275.25	274.00	0	1,728	0.00%
2020/10/13	2	268.50	0	0.00	268.50	2	1,740	0.11%
2020/10/12	0	0.00	1	270.50	270.50	-1	1,752	-0.06%
2020/10/08	2	271.75	0	0.00	275.50	2	1,779	0.11%
2020/09/30	3	264.33	0	0.00	264.50	3	1,913	0.16%
2020/09/29	2	265.00	0	0.00	265.00	2	1,951	0.10%
2020/09/24	3	271.00	0	0.00	268.00	3	2,172	0.14%
2020/09/23	5	276.30	0	0.00	275.00	5	2,171	0.23%
2020/09/17	2	280.50	0	0.00	279.50	2	2,268	0.09%
2020/09/15	6	282.00	0	0.00	280.00	6	2,308	0.26%
2020/09/14	5	277.90	2	281.00	282.00	3	2,337	0.13%
2020/09/11	0	0.00	2	273.00	273.00	-2	2,363	-0.08%
2020/09/09	1	276.00	0	0.00	276.50	1	2,406	0.04%
2020/09/04	0	0.00	48	273.31	277.00	-48	2,486	-1.93%
2020/09/03	1	281.00	0	0.00	279.00	1	2,518	0.04%
2020/09/02	2	277.00	0	0.00	278.00	2	2,567	0.08%
2020/09/01	1	277.50	3	273.67	275.50	-2	2,639	-0.08%
2020/08/31	1	279.00	0	0.00	277.00	1	2,706	0.04%
2020/08/28	0	0.00	1	275.00	276.00	-1	2,732	-0.04%
2020/08/27	1	278.50	3	275.50	276.00	-2	2,774	-0.07%
2020/08/26	2	278.25	1	278.00	279.00	1	2,800	0.04%
2020/08/25	1	271.50	0	0.00	274.50	1	2,814	0.04%
2020/08/24	1	271.50	1	271.00	270.00	0	2,818	0.00%
2020/08/21	11	270.95	0	0.00	271.50	11	2,839	0.39%
2020/08/20	1	264.50	10	262.00	266.50	-9	2,837	-0.32%
2020/08/19	1	288.00	3	281.33	278.50	-2	2,810	-0.07%
2020/08/18	0	0.00	1	287.00	286.00	-1	2,802	-0.04%
2020/08/17	1	286.50	0	0.00	288.00	1	2,844	0.04%
2020/08/14	1	285.00	1	286.50	285.50	0	2,870	0.00%
2020/08/13	2	286.75	0	0.00	287.00	2	2,863	0.07%
2020/08/12	0	0.00	2	280.50	285.00	-2	2,886	-0.07%
2020/08/11	1	287.50	2	286.50	285.00	-1	2,945	-0.03%
2020/08/10	3	288.50	1	287.50	287.50	2	2,996	0.07%
2020/08/07	2	295.75	3	294.00	293.00	-1	3,201	-0.03%
2020/08/06	1	300.00	2	297.00	296.50	-1	3,215	-0.03%
2020/08/05	4	299.38	1	300.00	298.00	3	3,219	0.09%
2020/08/04	0	0.00	1	291.00	289.00	-1	3,215	-0.03%
2020/08/03	47	296.68	0	0.00	294.00	47	3,212	1.46%
2020/07/29	5	291.50	0	0.00	294.50	5	3,220	0.16%
2020/07/28	3	298.67	1	291.00	290.50	2	3,232	0.06%
2020/07/27	0	0.00	4	314.38	313.00	-4	3,203	-0.12%
2020/07/22	2	323.00	0	0.00	322.50	2	3,144	0.06%
2020/07/20	0	0.00	2	310.00	312.50	-2	3,108	-0.06%
2020/07/16	0	0.00	1	311.50	312.00	-1	3,158	-0.03%
2020/07/15	0	0.00	1	316.00	310.00	-1	3,161	-0.03%
2020/07/14	1	309.50	0	0.00	309.00	1	3,170	0.03%
2020/07/13	0	0.00	4	313.50	314.00	-4	3,166	-0.13%
2020/07/10	3	321.67	7	319.43	313.50	-4	3,186	-0.13%
2020/07/09	2	317.50	6	315.58	318.00	-4	3,128	-0.13%
2020/07/07	2	316.75	3	315.17	314.00	-1	3,184	-0.03%
2020/07/06	5	318.20	9	316.78	322.00	-4	3,152	-0.13%
2020/07/02	3	298.67	1	298.00	299.00	2	3,167	0.06%
2020/06/29	0	0.00	2	290.00	289.50	-2	3,170	-0.06%
2020/06/23	3	292.50	1	290.50	290.50	2	3,267	0.06%
2020/06/19	2	291.00	1	291.50	291.00	1	3,360	0.03%
2020/06/17	1	286.00	0	0.00	284.00	1	3,352	0.03%
2020/06/12	1	279.50	27	280.87	282.00	-26	3,556	-0.73%
2020/06/11	26	285.37	64	287.95	284.00	-38	3,618	-1.05%
2020/06/10	3	292.33	252	292.28	292.00	-249	3,622	-6.87%	大賣/鉅額交易
2020/06/09	2	295.75	4	297.13	293.50	-2	3,671	-0.05%
2020/06/08	8	297.44	23	298.28	298.00	-15	3,723	-0.40%
2020/06/05	1	292.00	9	291.94	292.00	-8	3,683	-0.22%
2020/06/04	2	284.50	27	285.59	286.00	-25	3,709	-0.67%
2020/06/03	2	283.50	2	284.00	282.50	0	3,705	0.00%
2020/06/02	0	0.00	3	283.00	283.00	-3	3,695	-0.08%
2020/06/01	0	0.00	1	279.00	282.50	-1	3,745	-0.03%
2020/05/29	26	276.06	1	276.50	275.00	25	3,761	0.66%
2020/05/28	12	278.25	1	279.50	277.00	11	3,795	0.29%
2020/05/26	0	0.00	1	281.00	279.50	-1	3,831	-0.03%
2020/05/25	34	273.72	0	0.00	277.00	34	3,836	0.89%
2020/05/22	54	278.21	2	282.25	276.00	52	3,857	1.35%
2020/05/21	35	277.51	0	0.00	278.00	35	3,848	0.91%
2020/05/20	30	272.50	0	0.00	273.00	30	3,835	0.78%
2020/05/19	0	0.00	6	272.25	275.00	-6	3,875	-0.15%
2020/05/18	42	269.23	3	267.83	267.00	39	3,898	1.00%
2020/05/15	25	279.90	2	276.50	275.00	23	3,852	0.60%
2020/05/14	44	287.67	14	284.68	278.50	30	3,826	0.78%
2020/05/13	12.4	283.66	14	286.00	287.00	-1.6	3,610	-0.04%
2020/05/12	83.3	283.64	10	286.60	285.50	73.3	3,609	2.03%
2020/05/11	12	284.88	0	0.00	284.00	12	3,611	0.33%
2020/05/08	1.1	288.55	10	285.20	289.00	-8.9	3,576	-0.25%
2020/05/07	4.1	284.49	21	285.21	283.50	-16.9	3,555	-0.48%
2020/05/05	10	279.00	0	0.00	278.50	10	3,580	0.28%
2020/05/04	22	280.50	1	280.00	280.50	21	3,599	0.58%
2020/04/30	11.1	286.01	5	286.20	286.50	6.1	3,598	0.17%
2020/04/29	3	277.33	22	276.73	279.00	-19	3,592	-0.53%
2020/04/28	30	273.80	1	273.50	274.50	29	3,596	0.81%
2020/04/27	1	271.00	71	270.42	274.00	-70	3,636	-1.92%
2020/04/24	20	263.88	0	0.00	263.50	20	3,654	0.55%
2020/04/23	6	266.17	0	0.00	265.50	6	3,685	0.16%
2020/04/22	39	264.10	19	264.29	266.00	20	3,708	0.54%
2020/04/21	24	272.10	26	272.06	267.50	-2	3,679	-0.05%
2020/04/20	0	0.00	5	273.50	269.50	-5	3,660	-0.14%
2020/04/17	23	270.85	69	274.16	270.50	-46	3,648	-1.26%
2020/04/16	30	270.08	0	0.00	270.50	30	3,606	0.83%
2020/04/15	2	274.50	2	274.25	274.00	0	3,604	0.00%
2020/04/14	1	273.50	3	273.83	275.00	-2	3,656	-0.05%
2020/04/13	40	270.75	1	269.00	269.00	39	3,670	1.06%
2020/04/10	37	277.62	21	282.86	277.50	16	3,644	0.44%
2020/04/09	1	288.50	22	287.14	283.00	-21	3,625	-0.58%
2020/04/08	31	279.71	20	278.75	284.50	11	3,638	0.30%
2020/04/07	11	271.91	4	267.50	272.50	7	3,571	0.20%
2020/04/06	4	254.13	1	256.00	259.00	3	3,515	0.09%
2020/04/01	1	250.00	2	245.75	250.00	-1	3,503	-0.03%
2020/03/31	0	0.00	2	250.00	248.00	-2	3,553	-0.06%
2020/03/30	3	248.33	6	240.50	248.50	-3	3,569	-0.08%
2020/03/27	7	253.71	1	257.00	253.00	6	3,612	0.17%
2020/03/26	4	248.38	16	253.31	263.00	-12	3,605	-0.33%
2020/03/25	15	251.50	6	251.50	251.50	9	3,536	0.25%
2020/03/24	1	229.00	1	228.50	229.00	0	3,517	0.00%
2020/03/20	2	210.75	2	213.75	216.00	0	3,515	0.00%
2020/03/19	7	202.86	4	197.75	196.50	3	3,456	0.09%
2020/03/18	0	0.00	1	236.00	218.00	-1	3,406	-0.03%
2020/03/17	13	236.35	0	0.00	231.50	13	3,406	0.38%
2020/03/16	6	262.83	15	258.93	251.00	-9	3,358	-0.27%
2020/03/13	18	258.61	3	258.17	268.00	15	3,351	0.45%
2020/03/11	0	0.00	2	317.75	311.50	-2	3,228	-0.06%
2020/03/10	5	324.10	3	320.00	321.00	2	3,233	0.06%
2020/03/09	1	330.00	1	336.50	330.00	0	3,150	0.00%
2020/03/06	1	343.50	1	345.50	341.50	0	3,123	0.00%
2020/03/05	35	346.33	25	346.00	340.50	10	3,099	0.32%
2020/03/04	12	336.00	23	331.78	336.50	-11	3,029	-0.36%
2020/03/03	31	337.18	10	338.70	338.00	21	2,988	0.70%
2020/03/02	3	325.67	3	327.83	325.50	0	2,944	0.00%
2020/02/27	0	0.00	1	338.00	333.50	-1	2,928	-0.03%
2020/02/26	0	0.00	1	344.50	339.50	-1	2,885	-0.03%
2020/02/25	2	337.75	2	342.75	345.50	0	2,867	0.00%
2020/02/24	11	342.77	5	338.50	343.50	6	2,840	0.21%
2020/02/21	2	337.50	2	337.50	335.00	0	2,806	0.00%
2020/02/20	4	340.00	5	340.70	339.50	-1	2,807	-0.04%
2020/02/19	236	339.17	6	338.42	338.00	230	2,765	8.32%	大買/鉅額交易
2020/02/18	1	332.00	0	0.00	330.00	1	2,715	0.04%
2020/02/17	0	0.00	1	329.50	330.00	-1	2,717	-0.04%
2020/02/13	0	0.00	1	322.00	320.00	-1	2,732	-0.04%
2020/02/10	1	324.00	1	321.00	320.50	0	2,794	0.00%
2020/02/07	5	327.20	7	325.64	324.50	-2	2,805	-0.07%
2020/02/06	50	335.00	50	330.50	330.50	0	2,811	0.00%
2020/02/05	1	332.00	1	325.00	327.00	0	2,798	0.00%
2020/02/04	4	322.63	6	323.58	324.00	-2	2,760	-0.07%
2020/02/03	6	321.92	1	303.00	322.00	5	2,734	0.18%
2020/01/31	1	320.50	2	317.50	319.50	-1	2,693	-0.04%
2020/01/30	2	329.75	11	321.55	319.50	-9	2,666	-0.34%
2020/01/20	22	356.91	20	354.00	354.00	2	2,602	0.08%
2020/01/17	2	352.50	2	351.75	350.00	0	2,548	0.00%
2020/01/16	12	349.58	1	347.00	355.00	11	2,500	0.44%
2020/01/14	0	0.00	1	344.00	343.50	-1	2,449	-0.04%
2020/01/13	0	0.00	2	337.25	341.00	-2	2,421	-0.08%
2020/01/10	0	0.00	1	338.00	338.00	-1	2,414	-0.04%
2020/01/09	1	339.00	2	341.00	339.50	-1	2,404	-0.04%
2020/01/08	4	343.50	1	337.00	335.00	3	2,376	0.13%
2020/01/07	0	0.00	6	328.75	332.00	-6	2,277	-0.26%
2020/01/06	2	339.75	2	339.50	340.50	0	2,227	0.00%
2020/01/03	7	345.14	9	346.50	341.00	-2	2,200	-0.09%
2020/01/02	16	359.69	11	357.05	358.00	5	2,148	0.23%
2019/12/31	9	340.61	1	343.00	340.50	8	2,077	0.39%
2019/12/30	13	341.50	12	343.21	340.00	1	2,065	0.05%
2019/12/27	2	345.00	8	344.06	345.00	-6	2,039	-0.29%
2019/12/26	8	343.56	9	342.22	346.00	-1	2,016	-0.05%
2019/12/25	18	338.61	23	337.41	336.00	-5	1,951	-0.26%
2019/12/24	12	328.63	10	327.65	331.00	2	1,913	0.10%
2019/12/23	4	320.38	1	319.50	320.00	3	1,830	0.16%
2019/12/19	1	310.50	1	308.00	308.00	0	1,733	0.00%
2019/12/18	0	0.00	21	313.40	313.00	-21	1,703	-1.23%
2019/12/17	27	316.98	3	315.83	319.50	24	1,684	1.42%
2019/12/16	1	310.00	6	309.17	310.00	-5	1,643	-0.30%
2019/12/13	5	310.20	4	313.63	308.00	1	1,616	0.06%
2019/12/12	7	315.93	3	317.17	313.00	4	1,572	0.25%
2019/12/11	5	309.00	5	309.10	310.00	0	1,503	0.00%
2019/12/10	1	305.50	4	305.25	306.50	-3	1,453	-0.21%
2019/12/09	1	298.00	1	303.50	300.50	0	1,425	0.00%
2019/12/06	1	299.00	2	302.75	301.00	-1	1,403	-0.07%
2019/12/05	5	295.00	0	0.00	298.00	5	1,378	0.36%
2019/11/20	0	0.00	1	293.50	291.50	-1	1,357	-0.07%
2019/11/19	0	0.00	2	294.50	295.50	-2	1,361	-0.15%
2019/11/18	0	0.00	10	290.50	291.00	-10	1,343	-0.74%
2019/11/15	0	0.00	1	289.00	288.50	-1	1,340	-0.07%
2019/11/14	1	286.00	0	0.00	285.00	1	1,330	0.08%
2019/11/13	1	291.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	1	293.00	26	294.85	295.50	-25	1,313	-1.90%
2019/11/11	4	299.25	4	299.75	297.00	0	1,296	0.00%
2019/11/07	2	287.50	0	0.00	287.00	2	1,228	0.16%
2019/11/06	1	294.50	1	298.00	294.50	0	1,229	0.00%
2019/11/05	10	290.75	3	287.17	298.00	7	1,224	0.57%
2019/10/29	0	0.00	18	281.11	280.00	-18	1,488	-1.21%
2019/10/28	18	284.72	0	0.00	286.00	18	1,504	1.20%
2019/10/25	1	286.50	0	0.00	283.50	1	1,518	0.07%
2019/10/23	1	287.50	0	0.00	285.00	1	1,591	0.06%
2019/10/22	0	0.00	1	286.50	288.00	-1	1,610	-0.06%
2019/10/18	1	282.00	0	0.00	278.50	1	1,646	0.06%
2019/10/16	10	276.00	0	0.00	275.50	10	1,659	0.60%
2019/10/15	0	0.00	1	276.00	277.00	-1	1,681	-0.06%
2019/10/08	0	0.00	2	281.50	278.00	-2	1,763	-0.11%
2019/10/07	1	273.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	0	0.00	1	277.00	274.50	-1	1,863	-0.05%
2019/10/03	1	272.50	0	0.00	274.00	1	1,925	0.05%
2019/10/02	1	274.50	0	0.00	275.50	1	1,942	0.05%
2019/10/01	2	280.00	3	282.00	280.50	-1	1,967	-0.05%
2019/09/27	2	278.00	0	0.00	276.50	2	1,957	0.10%
2019/09/26	1	283.50	0	0.00	283.50	1	1,939	0.05%
2019/09/20	1	291.00	0	0.00	290.00	1	1,981	0.05%
2019/09/16	0	0.00	16	295.00	295.50	-16	2,014	-0.79%
2019/09/11	1	297.50	0	0.00	297.50	1	2,013	0.05%
2019/09/10	0	0.00	13	299.58	298.00	-13	1,999	-0.65%
2019/09/09	8	300.19	2	305.75	299.50	6	1,988	0.30%
2019/09/06	21	307.76	1	307.00	307.00	20	1,975	1.01%
2019/09/05	2	305.50	1	307.50	306.00	1	1,956	0.05%
2019/09/04	17	296.91	0	0.00	296.00	17	1,939	0.88%
2019/09/03	10	297.00	10	295.00	291.00	0	1,935	0.00%
2019/08/22	0	0.00	1	289.50	289.00	-1	1,914	-0.05%
2019/08/20	20	298.00	40	294.63	295.50	-20	1,918	-1.04%
2019/08/19	1	291.50	20	291.00	291.00	-19	1,909	-1.00%
2019/08/15	15	285.00	0	0.00	289.00	15	1,909	0.79%
2019/08/14	0	0.00	1	301.00	290.00	-1	1,909	-0.05%
2019/08/13	5	307.00	0	0.00	300.50	5	1,865	0.27%
2019/08/12	6	309.42	1	310.00	310.50	5	1,850	0.27%
2019/08/08	17	309.50	2	309.25	310.50	15	1,838	0.82%
2019/08/05	3	292.83	14	293.54	295.00	-11	1,795	-0.61%
2019/08/02	0	0.00	8	304.88	300.00	-8	1,776	-0.45%
2019/08/01	2	311.25	5	313.50	313.00	-3	1,726	-0.17%
2019/07/31	24	301.29	3	304.83	307.00	21	1,685	1.25%
2019/07/30	1	326.50	6	326.25	328.00	-5	1,540	-0.32%
2019/07/29	1	321.00	0	0.00	324.00	1	1,515	0.07%
2019/07/25	1	339.00	86	339.02	338.00	-85	1,475	-5.76%
2019/07/24	2	336.50	6	330.17	333.00	-4	1,442	-0.28%
2019/07/23	3	333.00	2	327.75	331.00	1	1,432	0.07%
2019/07/22	1	323.00	1	323.50	320.00	0	1,388	0.00%
2019/07/19	4	320.75	0	0.00	320.50	4	1,391	0.29%
2019/07/18	0	0.00	5	317.40	315.00	-5	1,389	-0.36%
2019/07/17	2	322.00	0	0.00	322.00	2	1,415	0.14%
2019/07/16	4	323.88	1	334.50	322.00	3	1,391	0.22%
2019/07/15	17	331.06	5	332.90	335.00	12	1,363	0.88%
2019/07/12	5	331.80	4	334.13	327.50	1	1,344	0.07%
2019/07/11	12	336.04	11	328.05	335.00	1	1,323	0.08%
2019/07/10	56	318.04	6	316.75	320.00	50	1,274	3.92%
2019/07/09	6	314.08	6	315.08	315.00	0	1,233	0.00%
2019/07/08	3	300.50	0	0.00	306.00	3	1,177	0.25%
2019/07/04	1	289.50	1	291.50	290.50	0	1,134	0.00%
2019/07/03	1	291.50	1	297.00	289.00	0	1,147	0.00%
2019/07/02	1	293.00	2	295.50	297.50	-1	1,158	-0.09%
2019/07/01	1	296.50	1	296.00	296.00	0	1,180	0.00%
2019/06/26	1	292.00	0	0.00	291.00	1	1,233	0.08%
2019/06/25	0	0.00	20	289.13	290.00	-20	1,253	-1.60%
2019/06/21	10	285.50	0	0.00	291.00	10	1,327	0.75%
2019/06/18	1	276.00	1	278.00	277.00	0	1,402	0.00%
2019/06/17	10	280.25	0	0.00	275.50	10	1,407	0.71%
2019/05/28	1	272.00	1	276.00	272.50	0	1,451	0.00%
2019/04/30	0	0.00	1	287.00	290.50	-1	1,409	-0.07%
2019/04/23	3	295.00	7	291.29	295.00	-4	1,340	-0.30%
2019/04/19	5	307.30	1	311.00	307.00	4	1,314	0.30%
2019/04/18	0	0.00	1	311.50	311.50	-1	1,313	-0.08%
2019/04/15	0	0.00	1	305.50	303.50	-1	1,259	-0.08%
2019/04/12	0	0.00	2	306.50	306.50	-2	1,251	-0.16%
2019/04/11	2	307.00	1	307.00	307.00	1	1,242	0.08%
2019/04/08	0	0.00	3	313.67	314.00	-3	1,207	-0.25%
2019/04/03	21	319.86	20	317.25	315.00	1	1,190	0.08%
2019/04/02	1	313.00	0	0.00	317.00	1	1,161	0.09%
2019/04/01	1	309.50	2	307.50	317.00	-1	1,137	-0.09%
2019/03/29	1	301.00	3	302.50	302.00	-2	1,072	-0.19%
2019/03/28	9	301.89	2	304.75	302.00	7	1,052	0.67%
2019/03/27	1	299.00	4	296.00	297.00	-3	1,017	-0.29%
2019/03/26	1	292.50	0	0.00	295.00	1	984	0.10%
2019/03/22	0	0.00	1	285.00	278.50	-1	904	-0.11%
2019/03/15	1	271.00	15	270.50	270.00	-14	872	-1.61%
2019/03/14	0	0.00	4	268.00	273.00	-4	865	-0.46%
2019/03/13	1	266.50	0	0.00	265.00	1	869	0.12%
2019/03/12	0	0.00	1	271.50	266.00	-1	870	-0.11%
2019/03/08	4	264.88	2	270.00	266.50	2	892	0.22%
2019/03/07	0	0.00	3	272.00	268.00	-3	900	-0.33%
2019/03/06	2	276.25	4	278.75	277.00	-2	892	-0.22%
2019/03/05	1	282.00	1	280.50	281.50	0	887	0.00%
2019/03/04	0	0.00	1	279.00	281.50	-1	902	-0.11%
2019/02/27	0	0.00	1	278.50	280.00	-1	893	-0.11%
2019/02/26	32	274.03	2	277.25	278.50	30	873	3.43%
2019/02/25	1	271.00	7	268.07	271.50	-6	849	-0.71%
2019/02/22	1	268.00	9	267.72	268.50	-8	838	-0.95%
2019/02/21	6	258.00	0	0.00	260.00	6	800	0.75%
2019/02/20	0	0.00	1	253.00	256.00	-1	783	-0.13%
2019/02/18	1	250.50	4	252.50	250.00	-3	776	-0.39%
2019/02/15	8	253.50	1	252.50	253.50	7	794	0.88%
2019/02/14	1	249.50	0	0.00	249.50	1	795	0.13%
2019/02/11	0	0.00	4	249.50	248.00	-4	786	-0.51%
2019/01/30	27	249.37	0	0.00	250.00	27	788	3.42%
2019/01/25	0	0.00	2	248.50	249.00	-2	795	-0.25%
2019/01/21	0	0.00	1	245.00	244.50	-1	808	-0.12%
2019/01/18	1	243.00	1	243.00	243.00	0	827	0.00%
2019/01/17	1	242.50	0	0.00	240.50	1	839	0.12%
2019/01/16	1	239.50	0	0.00	241.00	1	850	0.12%
2019/01/15	0	0.00	1	242.00	240.50	-1	859	-0.12%
2019/01/10	0	0.00	1	232.50	237.50	-1	869	-0.11%
2018/12/27	0	0.00	1	225.50	227.50	-1	979	-0.10%
2018/12/22	0	0.00	1	224.50	223.50	-1	997	-0.10%
2018/12/21	1	220.50	0	0.00	226.00	1	1,008	0.10%
2018/12/20	0	0.00	1	226.00	223.00	-1	1,016	-0.10%
2018/12/19	2	222.00	1	221.00	220.50	1	1,012	0.10%
2018/12/18	1	222.50	2	221.50	222.50	-1	1,026	-0.10%
2018/12/17	3	228.67	1	231.50	227.00	2	1,040	0.19%
2018/12/14	1	229.00	2	230.75	233.50	-1	1,034	-0.10%
2018/12/11	0	0.00	2	237.75	237.00	-2	1,029	-0.19%
2018/12/10	2	233.75	0	0.00	234.50	2	1,036	0.19%
2018/12/06	1	243.50	1	249.00	235.00	0	1,047	0.00%
2018/12/05	4	248.63	6	248.42	249.50	-2	1,041	-0.19%
2018/12/04	2	251.75	2	253.25	252.00	0	1,050	0.00%
2018/12/03	5	254.50	2	252.25	255.00	3	1,060	0.28%
2018/11/30	1	246.00	1	242.50	251.00	0	1,060	0.00%
2018/11/27	2	239.00	3	238.83	240.00	-1	1,013	-0.10%
2018/11/22	0	0.00	1	227.00	224.00	-1	998	-0.10%
2018/11/21	1	218.50	0	0.00	219.00	1	997	0.10%
2018/11/20	1	220.50	1	222.00	221.00	0	991	0.00%
2018/11/19	1	222.50	0	0.00	224.00	1	1,002	0.10%
2018/11/15	1	220.00	1	224.50	220.50	0	1,010	0.00%
2018/11/14	1	221.00	1	222.00	224.00	0	1,013	0.00%
2018/11/08	1	208.50	0	0.00	207.50	1	1,028	0.10%
2018/11/07	0	0.00	2	208.50	209.50	-2	1,050	-0.19%
2018/11/06	1	203.50	0	0.00	203.00	1	1,064	0.09%
2018/11/05	1	207.50	0	0.00	208.50	1	1,070	0.09%
2018/11/02	0	0.00	1	213.50	211.50	-1	1,071	-0.09%
2018/11/01	1	207.50	1	208.00	207.50	0	1,064	0.00%
2018/10/31	2	201.75	0	0.00	203.00	2	1,060	0.19%
2018/10/30	0	0.00	1	195.00	196.50	-1	1,062	-0.09%
2018/10/29	1	188.50	0	0.00	194.00	1	1,095	0.09%
2018/10/24	0	0.00	1	202.00	201.50	-1	1,157	-0.09%
2018/10/23	2	199.25	0	0.00	198.50	2	1,157	0.17%
2018/10/17	0	0.00	1	201.50	199.00	-1	1,181	-0.08%
2018/10/15	1	197.50	0	0.00	196.00	1	1,168	0.09%
2018/10/12	0	0.00	1	199.00	200.50	-1	1,153	-0.09%
2018/10/11	2	197.75	0	0.00	194.50	2	1,142	0.18%
2018/10/08	1	222.50	1	224.00	222.50	0	1,098	0.00%
2018/09/25	2	245.25	0	0.00	245.00	2	1,103	0.18%
2018/09/19	1	244.00	0	0.00	245.00	1	1,111	0.09%
2018/09/13	0	0.00	1	236.00	233.50	-1	1,142	-0.09%
2018/09/12	1	232.50	0	0.00	232.50	1	1,141	0.09%
2018/09/11	9	235.50	2	237.75	241.00	7	1,137	0.62%
2018/09/10	1	233.50	0	0.00	233.50	1	1,137	0.09%
2018/09/07	0	0.00	9	242.89	242.00	-9	1,141	-0.79%
2018/09/06	0	0.00	2	251.50	247.50	-2	1,122	-0.18%
2018/08/30	2	260.50	1	260.00	259.00	1	1,127	0.09%
2018/08/29	2	262.50	1	264.00	262.00	1	1,134	0.09%
2018/08/27	0	0.00	1	254.50	255.00	-1	1,114	-0.09%
2018/08/23	10	258.00	14	253.61	258.50	-4	1,118	-0.36%
2018/08/22	9	253.78	9	255.78	253.50	0	1,120	0.00%
2018/08/21	12	255.08	10	255.50	255.00	2	1,119	0.18%
2018/08/16	2	264.50	0	0.00	263.00	2	1,134	0.18%
2018/08/14	0	0.00	1	264.00	264.00	-1	1,117	-0.09%
2018/08/13	1	262.00	1	257.00	254.50	0	1,102	0.00%
2018/08/10	0	0.00	1	264.00	267.00	-1	1,094	-0.09%
2018/08/08	1	267.00	1	268.00	265.50	0	1,105	0.00%
2018/08/06	2	269.50	1	266.50	269.00	1	1,145	0.09%
2018/08/03	0	0.00	1	265.00	269.50	-1	1,147	-0.09%
2018/08/02	3	267.50	6	264.75	260.00	-3	1,120	-0.27%
2018/08/01	2	256.00	0	0.00	254.00	2	1,058	0.19%
2018/07/31	7	255.07	6	253.75	254.00	1	1,056	0.09%
2018/07/25	1	247.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	2	254.50	1	251.00	255.50	1	1,065	0.09%
2018/06/28	1	247.00	0	0.00	238.50	1	1,188	0.08%
2018/06/27	1	264.00	0	0.00	263.50	1	1,156	0.09%
2018/06/15	0	0.00	1	264.50	272.00	-1	1,236	-0.08%
2018/06/08	1	279.00	0	0.00	278.00	1	1,253	0.08%
2018/05/28	10	281.50	0	0.00	281.50	10	1,293	0.77%
2018/05/18	1	284.50	0	0.00	283.00	1	1,261	0.08%
2018/05/17	0	0.00	11	283.64	282.50	-11	1,262	-0.87%
2018/05/14	3	277.00	3	276.50	277.00	0	1,275	0.00%
2018/05/07	4	263.00	0	0.00	269.00	4	1,254	0.32%
2018/05/03	0	0.00	4	266.50	261.00	-4	1,267	-0.32%
2018/04/25	0	0.00	4	269.50	274.00	-4	1,290	-0.31%
2018/04/24	0	0.00	2	271.00	270.00	-2	1,286	-0.16%
2018/04/20	3	284.83	2	287.50	283.50	1	1,267	0.08%
2018/04/18	1	282.00	0	0.00	281.00	1	1,242	0.08%
2018/04/17	1	290.00	0	0.00	283.00	1	1,236	0.08%
2018/04/12	0	0.00	1	293.50	292.00	-1	1,318	-0.08%
2018/04/09	0	0.00	1	300.00	298.00	-1	1,287	-0.08%
2018/04/03	1	304.00	0	0.00	304.00	1	1,260	0.08%
2018/03/30	0	0.00	1	310.50	310.00	-1	1,254	-0.08%
2018/03/27	2	315.00	0	0.00	311.00	2	1,235	0.16%
2018/03/26	1	302.00	2	314.25	313.50	-1	1,206	-0.08%
2018/03/23	0	0.00	1	301.50	302.00	-1	1,182	-0.08%
2018/03/22	1	295.00	0	0.00	295.00	1	1,154	0.09%
2018/03/21	2	301.25	0	0.00	301.00	2	1,129	0.18%
2018/03/20	1	300.50	0	0.00	300.50	1	1,134	0.09%
2018/03/19	0	0.00	1	309.50	307.50	-1	1,129	-0.09%
2018/03/16	1	301.50	0	0.00	304.00	1	1,120	0.09%
2018/03/13	2	305.75	2	304.75	304.00	0	1,137	0.00%
2018/03/09	0	0.00	1	295.00	294.00	-1	1,109	-0.09%
2018/03/07	1	289.00	0	0.00	289.00	1	1,123	0.09%
2018/03/02	1	288.50	0	0.00	288.00	1	1,180	0.08%
2018/02/12	1	286.00	0	0.00	285.50	1	1,340	0.07%
2018/02/09	1	283.50	1	286.00	288.00	0	1,339	0.00%
2018/02/06	0	0.00	1	269.00	274.50	-1	1,323	-0.08%
2018/01/31	0	0.00	3	298.50	298.00	-3	1,358	-0.22%
2018/01/26	2	305.50	1	303.00	302.00	1	1,351	0.07%
2018/01/25	1	311.50	2	310.50	310.00	-1	1,343	-0.07%
2018/01/23	2	312.00	1	313.00	316.00	1	1,333	0.08%
2018/01/22	0	0.00	2	307.00	307.00	-2	1,312	-0.15%
2018/01/12	1	317.00	0	0.00	315.50	1	1,351	0.07%
2018/01/11	3	318.50	1	316.00	322.00	2	1,343	0.15%
2018/01/09	1	316.50	1	319.50	318.50	0	1,331	0.00%
2018/01/08	1	319.00	5	317.60	320.00	-4	1,305	-0.31%
2018/01/03	0	0.00	1	302.00	302.00	-1	1,281	-0.08%