群聯 (8299)-富邦-虎尾券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲14
漲幅
+2.01%
成交量
2,403張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:13:30

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

群聯 (8299)籌碼相關－富邦-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	720.00	710.00	-1	3,068	-0.03%
2024/04/25	1	678.02	1	676.00	696.00	0	3,049	0.00%
2024/04/24	0	680.00	0	0.00	688.00	0	3,036	0.00%
2024/04/17	1	748.00	1	750.00	750.00	0	2,955	0.00%
2024/04/12	5	762.80	3	767.99	748.00	2	2,846	0.07%
2024/04/11	1	718.00	0	0.00	721.00	1	2,771	0.04%
2024/04/10	2	743.50	3	736.67	739.00	-1	2,737	-0.04%
2024/04/09	1	722.00	1	727.00	725.00	0	2,737	0.00%
2024/04/03	0	0.00	1	713.00	713.00	-1	2,708	-0.04%
2024/04/02	2	721.50	1.2	709.28	709.00	0.8	2,699	0.03%
2024/04/01	1	697.02	1	700.00	699.00	0	2,680	0.00%
2024/03/29	2	711.50	3	704.37	708.00	-1	2,671	-0.04%
2024/03/28	2	697.00	1	690.00	690.00	1	2,631	0.04%
2024/03/26	1	684.98	9	690.44	663.00	-8	2,580	-0.31%
2024/03/25	11	680.09	1	680.00	680.00	10	2,519	0.40%
2024/03/21	1	651.00	2.1	649.78	661.00	-1.1	2,354	-0.04%
2024/03/20	0	611.00	0	0.00	601.00	0	2,286	0.00%
2024/03/19	1	607.00	1	618.00	609.00	0	2,289	0.00%
2024/03/18	0	600.00	0	0.00	606.00	0	2,310	0.00%
2024/03/14	0	578.00	0	0.00	586.00	0	2,366	0.00%
2024/03/13	1	599.00	0	0.00	590.00	1	2,356	0.04%
2024/03/11	1	616.79	1	626.00	605.00	0	2,310	0.00%
2024/03/08	0	592.00	0	0.00	598.00	0	2,282	0.00%
2024/03/07	0	612.00	0	0.00	611.00	0	2,261	0.00%
2024/03/04	0	624.00	0	0.00	626.00	0	2,289	0.00%
2024/03/01	0	0.00	1	623.00	623.00	-1	2,291	-0.04%
2024/02/27	2.1	622.67	1	624.00	624.00	1.1	2,262	0.05%
2024/02/26	0	602.00	0.2	601.13	598.00	-0.2	2,192	-0.01%
2024/02/23	0.1	614.00	1	620.00	615.00	-0.9	2,142	-0.04%
2024/02/22	0.1	590.76	1	588.00	609.00	-0.9	2,101	-0.04%
2024/02/21	1	575.00	0	0.00	573.00	1	2,008	0.05%
2024/02/20	0	0.00	2	553.50	556.00	-2	1,971	-0.10%
2024/02/19	2	555.96	0.3	550.00	556.00	1.8	1,981	0.09%
2024/02/05	0	535.50	0	0.00	537.00	0	1,967	0.00%
2024/02/02	0	0.00	1	539.00	539.00	-1	1,995	-0.05%
2024/02/01	0	0.00	1	538.00	538.00	-1	2,062	-0.05%
2024/01/31	2	531.00	1	528.00	528.00	1	2,201	0.05%
2024/01/29	0	527.67	0.2	524.33	526.00	-0.2	2,208	-0.01%
2024/01/26	1	525.00	0	0.00	521.00	1	2,225	0.04%
2024/01/24	1	551.00	1	539.00	539.00	0	2,249	0.00%
2024/01/22	0	539.00	0	0.00	534.00	0	2,248	0.00%
2024/01/17	0	0.00	1	513.00	513.00	-1	2,237	-0.04%
2024/01/16	1	523.00	6	524.00	520.00	-5	2,244	-0.22%
2024/01/15	2	504.77	2.2	515.55	516.00	-0.2	2,234	-0.01%
2024/01/08	0	501.28	0	0.00	497.00	0	2,304	0.00%
2024/01/05	0.1	498.00	0	0.00	499.50	0.1	2,352	0.00%
2024/01/02	0	524.00	0	0.00	514.00	0	2,338	0.00%
2023/12/25	0	512.00	0	0.00	510.00	0	2,454	0.00%
2023/12/22	1	536.00	1	515.00	515.00	0	2,488	0.00%
2023/12/21	1	519.00	1	519.00	519.00	0	2,478	0.00%
2023/12/18	0	530.00	0	0.00	520.00	0	2,487	0.00%
2023/12/14	0	0.00	0	542.00	543.00	0	2,487	0.00%
2023/12/13	0	0.00	13	540.38	540.00	-13	2,498	-0.52%
2023/12/11	0.1	518.04	0	0.00	519.00	0.1	2,551	0.00%
2023/12/07	0	0.00	1	504.99	500.00	-1	2,535	-0.04%
2023/12/06	2	499.75	2	503.00	505.00	0	2,550	0.00%
2023/12/04	0	494.00	0	0.00	490.50	0	2,618	0.00%
2023/11/30	1	491.50	1.2	485.08	483.50	-0.2	2,607	-0.01%
2023/11/29	0.5	477.50	0	0.00	477.50	0.5	2,569	0.02%
2023/11/27	7	465.43	0	0.00	459.00	7	2,718	0.26%
2023/11/24	0	468.00	0	0.00	469.00	0	2,796	0.00%
2023/11/23	6	474.00	0	0.00	465.00	6	2,788	0.22%
2023/11/22	0	0.00	1	465.00	470.00	-1	2,783	-0.04%
2023/11/17	1	481.00	0	0.00	479.00	1	2,772	0.04%
2023/11/15	0.2	482.00	0	0.00	479.50	0.2	2,733	0.01%
2023/11/13	0	0.00	1	490.00	493.00	-1	2,730	-0.04%
2023/11/09	1.2	482.33	1.2	485.06	485.50	0	2,696	0.00%
2023/11/08	0.2	469.50	0	0.00	470.00	0.2	2,634	0.01%
2023/11/07	0.1	492.50	0.2	493.53	497.00	-0.1	2,512	0.00%
2023/11/03	1	485.00	0	0.00	482.50	1	2,493	0.04%
2023/11/02	3	477.00	3	480.50	480.50	0	2,499	0.00%
2023/10/23	3	481.48	3	475.00	472.50	0	2,513	0.00%
2023/10/20	3	485.00	3.1	486.44	485.00	-0.1	2,524	0.00%
2023/10/19	0.1	487.50	0	486.50	490.00	0	2,517	0.00%
2023/10/18	0	0.00	0	473.00	470.00	0	2,505	0.00%
2023/10/17	0	0.00	0	484.00	486.50	0	2,495	0.00%
2023/10/16	0	478.00	0	0.00	480.50	0	2,498	0.00%
2023/10/13	0	0.00	1	482.77	478.50	-1	2,496	-0.04%
2023/10/11	0	467.50	0	466.00	467.00	0	2,456	0.00%
2023/10/06	0	0.00	0.1	464.00	463.00	-0.1	2,440	0.00%
2023/10/05	0.1	466.00	1	469.00	466.00	-0.9	2,429	-0.04%
2023/10/03	1	482.50	2	475.50	471.00	-1	2,420	-0.04%
2023/10/02	0	462.00	0.1	464.50	466.50	0	2,406	0.00%
2023/09/27	1.1	465.55	0	0.00	466.50	1.1	2,358	0.04%
2023/09/25	2	455.51	2	455.00	456.50	0	2,335	0.00%
2023/09/22	3	455.50	3	457.50	457.50	0	2,345	0.00%
2023/09/21	2	455.50	3.1	453.63	454.50	-1.1	2,363	-0.04%
2023/09/20	1	464.50	0	0.00	460.00	1	2,356	0.04%
2023/09/18	0	467.00	1	467.00	468.50	-1	2,336	-0.04%
2023/09/15	6	469.58	5.1	471.51	473.50	0.9	2,311	0.04%
2023/09/13	0	441.00	0	0.00	443.50	0	2,157	0.00%
2023/09/12	0.1	442.73	0	0.00	441.00	0.1	2,149	0.01%
2023/09/11	0.1	448.00	0.1	446.50	441.50	0	2,138	0.00%
2023/09/08	0	0.00	1.1	433.91	446.50	-1.1	2,117	-0.05%
2023/09/07	1	436.50	2.1	436.67	438.50	-1.1	2,134	-0.05%
2023/09/06	1	430.00	0	0.00	426.00	1	2,089	0.05%
2023/09/04	0	426.50	0	0.00	427.50	0	2,076	0.00%
2023/09/01	0	0.00	0	422.00	422.00	0	2,091	0.00%
2023/08/31	1	418.00	2	417.75	423.50	-1	2,048	-0.05%
2023/08/30	2	402.00	1.5	405.27	408.00	0.5	1,904	0.03%
2023/08/28	0	385.12	0	0.00	381.00	0	1,842	0.00%
2023/08/25	0	0.00	1	385.50	385.50	-1	1,910	-0.05%
2023/08/24	1	392.00	0	0.00	391.00	1	1,932	0.05%
2023/08/23	0	0.00	1	382.00	383.00	-1	1,973	-0.05%
2023/08/21	0	376.00	0	0.00	371.50	0	1,976	0.00%
2023/08/17	1	378.00	1	380.50	382.00	0	1,965	0.00%
2023/08/14	0.1	356.26	0	0.00	358.00	0.1	1,945	0.01%
2023/08/11	0.1	369.50	0	0.00	363.00	0.1	1,972	0.01%
2023/08/07	1.2	388.43	1.5	396.17	386.50	-0.3	1,946	-0.01%
2023/08/02	1.1	399.86	0	0.00	396.50	1.1	1,908	0.06%
2023/08/01	0.5	414.50	0	0.00	409.50	0.5	1,930	0.03%
2023/07/31	0	406.50	0	0.00	409.00	0	1,928	0.00%
2023/07/28	2	424.50	5.8	417.01	421.50	-3.8	1,918	-0.20%
2023/07/27	4	412.75	3	407.17	412.50	1	1,870	0.05%
2023/07/26	0.3	386.61	0	0.00	384.50	0.3	1,809	0.02%
2023/07/25	1	388.00	0	0.00	388.50	1	1,810	0.06%
2023/07/24	0	395.00	0	0.00	396.50	0	1,799	0.00%
2023/07/19	6	429.58	6	414.83	407.00	0	1,758	0.00%
2023/07/18	0	0.00	1	400.00	410.00	-1	1,721	-0.06%
2023/07/17	0	399.00	1	409.00	398.50	-1	1,702	-0.06%
2023/07/14	1	410.00	0	0.00	407.00	1	1,697	0.06%
2023/07/10	0.2	386.86	0	0.00	386.00	0.2	1,711	0.01%
2023/07/07	2	390.50	0	0.00	389.00	2	1,766	0.11%
2023/07/06	0	0.00	3	408.50	409.00	-3	1,752	-0.17%
2023/07/05	0	407.00	0	0.00	404.00	0	1,787	0.00%
2023/07/03	0	415.00	0	0.00	417.50	0	1,872	0.00%
2023/06/26	0	410.00	0	0.00	410.00	0	1,992	0.00%
2023/06/21	0.2	413.85	0	0.00	412.00	0.2	2,046	0.01%
2023/06/20	0.3	419.00	0	0.00	416.00	0.3	2,040	0.01%
2023/06/19	0	423.08	0	0.00	422.00	0	2,044	0.00%
2023/06/13	6	444.00	6.1	437.17	428.00	-0.1	2,051	0.00%
2023/06/12	0	426.00	0	0.00	430.00	0	1,991	0.00%
2023/06/07	1	419.00	1	423.00	423.00	0	1,989	0.00%
2023/06/06	2.9	407.07	0	0.00	406.50	2.9	1,949	0.15%
2023/06/05	0	411.00	0	0.00	410.00	0	1,956	0.00%
2023/06/02	0	0.00	3	411.01	410.50	-3	1,953	-0.15%
2023/05/31	0	433.50	0.1	432.00	427.50	-0.1	1,927	-0.01%
2023/05/30	0	416.50	0	413.50	416.00	0	1,878	0.00%
2023/05/29	0.2	413.42	0	0.00	415.50	0.2	1,865	0.01%
2023/05/24	0	394.00	0	0.00	395.00	0	1,836	0.00%
2023/05/17	1	387.49	1	389.50	389.50	0	1,813	0.00%
2023/05/15	0	368.00	0	0.00	362.00	0	1,780	0.00%
2023/05/09	0	393.00	0	0.00	390.50	0	1,824	0.00%
2023/04/28	0	396.50	0	0.00	389.00	0	1,824	0.00%
2023/04/26	0	0.00	0	378.00	376.50	0	1,788	0.00%
2023/04/25	0	0.00	0	375.50	375.00	0	1,788	0.00%
2023/04/24	0	388.00	0	0.00	385.00	0	1,782	0.00%
2023/04/21	2	397.68	2	386.75	386.50	0	1,810	0.00%
2023/04/19	0	0.00	0	394.00	393.50	0	1,826	0.00%
2023/04/18	1	407.00	1	400.00	400.00	0	1,887	0.00%
2023/04/14	0	0.00	1	412.00	411.00	-1	1,890	-0.05%
2023/04/12	3	421.17	4	422.88	424.00	-1	1,860	-0.05%
2023/04/11	1	412.00	0.1	409.50	409.00	0.9	1,791	0.05%
2023/04/10	0.1	400.94	0	0.00	400.50	0.1	1,753	0.01%
2023/04/07	0	0.00	0.1	406.15	408.00	-0.1	1,723	0.00%
2023/04/06	5	384.85	5.1	392.56	398.00	-0.1	1,659	-0.01%
2023/03/31	0	0.00	1	398.00	392.00	-1	1,613	-0.06%
2023/03/30	0	0.00	0.1	377.19	381.50	-0.1	1,510	-0.01%
2023/03/29	0.1	364.71	0	0.00	362.50	0.1	1,435	0.00%
2023/03/27	0	373.00	0	0.00	370.00	0	1,446	0.00%
2023/03/24	0.1	376.23	2.1	378.26	378.00	-2	1,434	-0.14%
2023/03/23	0	0.00	0.1	364.84	365.00	-0.1	1,383	-0.01%
2023/03/22	0	0.00	1.1	356.40	360.50	-1.1	1,383	-0.08%
2023/03/21	1.1	353.20	0	0.00	352.00	1.1	1,397	0.08%
2023/03/20	0	356.62	1	354.00	356.50	-1	1,422	-0.07%
2023/03/17	1	357.01	0.1	359.50	358.00	0.9	1,435	0.06%
2023/03/16	2	353.48	3.1	355.42	356.50	-1.1	1,429	-0.08%
2023/03/15	2	344.50	1	344.50	343.00	1	1,408	0.07%
2023/03/14	1.1	341.18	0	0.00	338.00	1.1	1,459	0.07%
2023/03/13	1	345.00	1	347.00	350.00	0	1,436	0.00%
2023/03/10	0.2	353.00	0	0.00	351.00	0.2	1,424	0.01%
2023/03/08	0.1	362.21	0	0.00	361.50	0.1	1,427	0.00%
2023/03/07	0.1	365.50	0	0.00	367.00	0.1	1,416	0.00%
2023/02/20	0	368.50	0	373.50	367.00	0	1,551	0.00%
2023/02/14	0	365.00	0	0.00	365.00	0	1,636	0.00%
2023/02/10	0	0.00	0.1	352.50	352.00	-0.1	1,684	0.00%
2023/02/03	0	0.00	0	368.50	368.00	0	1,678	0.00%
2023/01/17	0	0.00	0.1	356.75	356.50	-0.1	1,687	-0.01%
2023/01/13	0	0.00	0.1	356.00	348.50	-0.1	1,699	0.00%
2023/01/11	0	0.00	0	353.00	362.50	0	1,712	0.00%
2023/01/09	0	0.00	1	351.91	349.00	-1	1,706	-0.06%
2023/01/06	1	349.50	3	348.50	351.00	-2	1,732	-0.12%
2023/01/05	1	335.00	1	335.99	335.50	0	1,724	0.00%
2022/12/27	0	0.00	1	312.00	315.50	-1	1,863	-0.05%
2022/12/23	1	300.50	1	303.50	305.00	0	1,906	0.00%
2022/12/21	1	305.00	0	0.00	305.00	1	1,916	0.05%
2022/12/19	0	0.00	2	314.00	313.50	-2	1,914	-0.10%
2022/12/15	0	0.00	1	315.00	313.50	-1	1,912	-0.05%
2022/12/12	0	0.00	1	305.50	319.00	-1	1,898	-0.05%
2022/12/09	1	315.00	2	314.00	313.00	-1	1,874	-0.05%
2022/12/08	1	304.00	0	0.00	307.50	1	1,866	0.05%
2022/12/07	0	0.00	1	304.00	303.00	-1	1,862	-0.05%
2022/12/06	4	316.00	0	0.00	307.00	4	1,833	0.22%
2022/12/05	1	333.50	0	0.00	335.00	1	1,766	0.06%
2022/11/28	0	329.00	0	0.00	329.50	0	1,768	0.00%
2022/11/23	1	337.00	1	330.00	328.50	0	1,769	0.00%
2022/11/22	0	0.00	1	329.00	333.50	-1	1,770	-0.06%
2022/11/21	1	329.51	0	0.00	329.50	1	1,773	0.06%
2022/11/16	0	0.00	0.1	333.00	338.50	-0.1	1,640	0.00%
2022/11/07	1	294.00	1	294.50	296.00	0	1,487	0.00%
2022/10/31	0	296.00	0	0.00	295.50	0	1,435	0.00%
2022/10/25	0	284.50	0	0.00	285.00	0	1,483	0.00%
2022/10/24	0	299.00	0	0.00	295.00	0	1,470	0.00%
2022/10/17	0	301.00	0	0.00	304.50	0	1,454	0.00%
2022/10/14	2	309.50	2	310.42	306.50	0	1,448	0.00%
2022/10/13	1	298.06	5	301.90	298.00	-4	1,443	-0.28%
2022/10/12	6	299.92	2	305.00	311.00	4	1,406	0.28%
2022/10/11	0	288.50	0	0.00	289.50	0	1,354	0.00%
2022/10/06	0	0.00	1	290.00	288.50	-1	1,351	-0.07%
2022/10/05	0.1	283.00	0	0.00	288.00	0.1	1,371	0.00%
2022/10/04	1	285.00	0	0.00	282.50	1	1,349	0.07%
2022/10/03	0	262.00	0	0.00	280.00	0	1,346	0.00%
2022/09/29	0	256.00	0	0.00	253.50	0	1,361	0.00%
2022/09/26	0	262.00	0	0.00	256.00	0	1,409	0.00%
2022/09/22	0	0.00	2	269.00	270.00	-2	1,465	-0.14%
2022/09/21	1	281.50	0	0.00	275.50	1	1,461	0.07%
2022/09/20	1	288.50	0	0.00	288.50	1	1,467	0.07%
2022/09/19	0	298.00	1	294.00	290.00	-1	1,491	-0.07%
2022/09/12	0	303.00	0	0.00	303.00	0	1,622	0.00%
2022/09/05	1	297.93	0	0.00	293.00	1	1,758	0.06%
2022/08/29	0	307.00	0	0.00	307.50	0	1,764	0.00%
2022/08/26	0	0.00	1	317.50	317.00	-1	1,759	-0.06%
2022/08/22	0	311.00	0	0.00	310.00	0	1,811	0.00%
2022/08/19	0	0.00	60.6	312.55	314.00	-60.6	1,828	-3.31%
2022/08/18	0	0.00	2	308.25	309.50	-2	1,877	-0.11%
2022/08/17	1	309.50	0	0.00	310.50	1	1,901	0.05%
2022/08/16	0	310.00	0	0.00	307.50	0	1,898	0.00%
2022/08/15	0	0.00	1	309.00	312.00	-1	1,878	-0.05%
2022/08/12	11.6	307.07	0	0.00	309.00	11.6	1,864	0.62%
2022/08/11	0	0.00	10.5	303.31	302.50	-10.5	1,867	-0.56%
2022/08/09	0	290.00	0	0.00	294.00	0	1,895	0.00%
2022/08/08	0	291.00	0	0.00	292.00	0	1,913	0.00%
2022/08/05	1	294.50	1	293.00	294.00	0	1,922	0.00%
2022/08/04	0	284.00	4	283.00	287.00	-4	1,941	-0.21%
2022/08/03	0	0.00	6	286.00	283.00	-6	1,953	-0.31%
2022/08/01	34.3	285.52	0	0.00	286.00	34.3	1,978	1.74%
2022/07/29	6	294.00	0	0.00	293.00	6	1,940	0.31%
2022/07/28	3	293.50	0	0.00	290.00	3	1,965	0.15%
2022/07/27	1	289.00	0	0.00	293.50	1	1,961	0.05%
2022/07/26	0	291.00	1	290.00	290.00	-1	1,965	-0.05%
2022/07/22	0.2	305.50	1	306.00	304.50	-0.8	1,959	-0.04%
2022/07/21	1	306.00	1	303.50	307.00	0	2,009	0.00%
2022/07/20	1	300.50	0	0.00	299.00	1	2,016	0.05%
2022/07/18	35	297.49	29	299.60	301.00	6	2,029	0.30%
2022/07/14	0	0.00	7	277.71	279.50	-7	1,999	-0.35%
2022/07/13	1.1	273.90	1	272.50	274.00	0.1	1,987	0.01%
2022/07/12	1	266.50	0	0.00	267.00	1	1,977	0.05%
2022/07/11	7	269.21	1	272.50	269.00	6	1,988	0.30%
2022/07/08	7	273.50	1	273.50	272.50	6	2,014	0.30%
2022/07/07	4	259.63	0	0.00	263.00	4	1,991	0.20%
2022/07/06	0	0.00	1	253.00	251.00	-1	1,996	-0.05%
2022/07/05	2	258.75	0	0.00	257.50	2	2,042	0.10%
2022/07/04	1	258.00	0	0.00	258.00	1	2,055	0.05%
2022/07/01	1.1	260.27	0	0.00	256.00	1.1	2,070	0.05%
2022/06/30	2	268.00	0	0.00	271.00	2	2,044	0.10%
2022/06/28	6	282.17	1	290.00	279.50	5	2,074	0.24%
2022/06/27	1	303.45	2	299.50	301.00	-1	2,115	-0.05%
2022/06/24	2	295.00	0	0.00	294.00	2	2,109	0.10%
2022/06/23	0	298.50	0.2	304.00	297.00	-0.2	2,097	-0.01%
2022/06/22	2.2	310.59	3.1	302.24	299.50	-0.9	2,079	-0.04%
2022/06/21	0	322.00	0	0.00	321.00	0	2,045	0.00%
2022/06/20	0.1	321.66	1	321.00	316.00	-0.9	2,050	-0.04%
2022/06/17	2.1	336.28	0	0.00	328.00	2.1	2,031	0.10%
2022/06/14	0.2	362.50	0	0.00	363.50	0.2	1,977	0.01%
2022/06/13	0	370.50	0	0.00	369.50	0	1,971	0.00%
2022/06/09	0	389.77	0	0.00	387.50	0	2,013	0.00%
2022/06/08	0	390.00	0	0.00	389.50	0	2,040	0.00%
2022/06/06	0	394.00	0	0.00	390.50	0	2,072	0.00%
2022/05/30	0	391.00	0	0.00	393.00	0	2,257	0.00%
2022/05/27	0	0.00	2	376.00	377.00	-2	2,247	-0.09%
2022/05/26	2	370.00	1	381.00	368.00	1	2,256	0.04%
2022/05/25	1	375.00	0	0.00	376.00	1	2,256	0.04%
2022/05/24	1	391.00	0	0.00	379.00	1	2,332	0.04%
2022/05/23	0	389.00	0	0.00	388.00	0	2,361	0.00%
2022/05/18	0	0.00	1	395.00	391.00	-1	2,612	-0.04%
2022/05/17	1	389.48	0	0.00	387.50	1	2,701	0.04%
2022/05/16	0	378.50	0	0.00	375.50	0	2,822	0.00%
2022/05/11	0	378.00	0	0.00	375.50	0	3,044	0.00%
2022/05/09	1	378.57	0	0.00	378.50	1	3,233	0.03%
2022/05/06	0	398.50	0	0.00	398.50	0	3,218	0.00%
2022/05/05	0	404.50	1	402.00	406.00	-1	3,227	-0.03%
2022/05/04	0	392.00	0	0.00	389.50	0	3,209	0.00%
2022/04/29	1	391.98	0	0.00	387.50	1	3,242	0.03%
2022/04/27	0.4	378.00	1	378.50	385.50	-0.6	3,252	-0.02%
2022/04/26	1	392.00	0	0.00	393.00	1	3,209	0.03%
2022/04/25	0	387.50	0	0.00	385.50	0	3,214	0.00%
2022/04/21	1	416.50	0	0.00	410.00	1	3,207	0.03%
2022/04/19	0	417.00	0	0.00	415.00	0	3,214	0.00%
2022/04/18	0	415.00	0	0.00	414.50	0	3,251	0.00%
2022/04/14	1	418.00	1	423.00	424.00	0	3,346	0.00%
2022/04/12	1.1	424.61	0	0.00	426.50	1.1	3,440	0.03%
2022/04/11	1	421.32	1	435.00	420.50	0	3,511	0.00%
2022/04/08	2.1	445.34	0	0.00	444.50	2.1	3,541	0.06%
2022/04/07	2.1	462.12	1	466.00	455.50	1.1	3,592	0.03%
2022/04/06	2.1	472.00	2	471.50	473.00	0.1	3,620	0.00%
2022/04/01	1	473.00	1	465.50	478.00	0	3,653	0.00%
2022/03/31	0.2	481.47	1	491.00	475.50	-0.8	3,726	-0.02%
2022/03/30	1	491.94	2	489.00	495.00	-1	3,698	-0.03%
2022/03/28	2	463.01	2	463.50	467.50	0	3,860	0.00%
2022/03/24	0.1	479.00	0	0.00	479.00	0.1	3,921	0.00%
2022/03/23	2	490.50	3	488.67	485.50	-1	3,944	-0.03%
2022/03/22	0	476.00	0	0.00	474.50	0	3,957	0.00%
2022/03/21	0	490.00	0	0.00	480.50	0	4,065	0.00%
2022/03/17	1	481.50	1	484.50	486.00	0	4,236	0.00%
2022/03/16	0	457.50	0	0.00	455.50	0	4,239	0.00%
2022/03/15	3.1	471.30	0	0.00	464.00	3.1	4,305	0.07%
2022/03/14	0	489.00	2	488.00	487.00	-2	4,369	-0.05%
2022/03/10	0	496.75	1	496.50	497.00	-1	4,454	-0.02%
2022/03/08	3.1	473.00	1	478.00	472.00	2.1	4,874	0.04%
2022/03/07	1.1	488.44	0	0.00	487.50	1.1	4,858	0.02%
2022/03/03	0	520.00	0	0.00	528.00	0	5,067	0.00%
2022/03/02	0	514.00	0	0.00	520.00	0	5,067	0.00%
2022/03/01	2	514.00	4	514.50	517.00	-2	5,083	-0.04%
2022/02/25	3	505.67	4	509.50	510.00	-1	5,095	-0.02%
2022/02/24	11	508.68	8	504.63	494.50	3	5,073	0.06%
2022/02/23	1	522.00	1	521.00	528.00	0	5,045	0.00%
2022/02/22	2	510.00	2	514.50	513.00	0	5,045	0.00%
2022/02/21	5	534.59	6	528.50	526.00	-1	5,000	-0.02%
2022/02/18	4	524.50	3.1	526.96	537.00	0.9	4,946	0.02%
2022/02/17	1	520.00	2	520.50	519.00	-1	4,865	-0.02%
2022/02/16	6	517.17	6	517.67	516.00	0	4,770	0.00%
2022/02/15	1	500.00	1.1	500.82	496.00	-0.1	4,657	0.00%
2022/02/14	0	482.50	0	0.00	489.00	0	4,622	0.00%
2022/02/11	0	0.00	2.1	499.14	490.00	-2.1	4,611	-0.04%
2022/02/10	1.1	486.59	4.1	487.30	496.00	-3	4,517	-0.07%
2022/02/09	5	476.40	2	476.25	478.00	3	4,408	0.07%
2022/02/07	0	450.50	0	0.00	447.50	0	4,380	0.00%
2022/01/24	0	442.50	1	451.00	452.00	-1	4,380	-0.02%
2022/01/21	2	456.00	0	0.00	452.00	2	4,357	0.05%
2022/01/19	1	457.00	0	0.00	456.50	1	4,330	0.02%
2022/01/18	0	0.00	1	466.00	461.50	-1	4,309	-0.02%
2022/01/17	0	455.50	0	461.50	463.00	0	4,286	0.00%
2022/01/14	0	441.50	2	440.75	450.00	-2	4,268	-0.05%
2022/01/13	0	0.00	1	458.00	452.00	-1	4,265	-0.02%
2022/01/11	2.2	451.50	0	0.00	447.00	2.2	4,253	0.05%
2022/01/10	0	461.00	0	0.00	459.00	0	4,231	0.00%
2022/01/07	2	458.00	2	458.25	455.50	0	4,194	0.00%
2022/01/06	2	469.00	1	468.50	467.00	1	4,144	0.02%
2022/01/05	1	479.00	1	475.50	476.00	0	4,112	0.00%
2022/01/04	2	486.75	1.1	493.62	488.50	1	4,057	0.02%
2022/01/03	0	515.00	4	498.50	493.00	-4	3,973	-0.10%
2021/12/30	2	521.50	1	516.98	512.00	1	3,884	0.03%
2021/12/29	1	508.00	1	514.00	514.00	0	3,814	0.00%
2021/12/28	0	0.00	1	503.00	499.00	-1	3,775	-0.03%
2021/12/27	1	500.00	0	502.00	499.50	1	3,759	0.03%
2021/12/24	2	496.00	1	488.00	487.50	1	3,695	0.03%
2021/12/23	0	487.00	0	0.00	489.50	0	3,688	0.00%
2021/12/22	3	474.57	10	487.00	487.00	-7	3,655	-0.19%
2021/12/17	9	471.17	5	466.50	464.00	4	3,413	0.12%
2021/12/16	1.1	472.02	0	0.00	471.00	1.1	3,389	0.03%
2021/12/15	3	463.67	0	0.00	471.00	3	3,371	0.09%
2021/12/14	1	481.00	3	480.67	477.50	-2	3,275	-0.06%
2021/12/13	2	494.75	0	0.00	488.50	2	3,247	0.06%
2021/12/10	1	477.00	1	474.50	475.50	0	3,139	0.00%
2021/12/09	0	0.00	1	486.50	480.00	-1	3,090	-0.03%
2021/12/08	3	479.67	3.1	478.93	475.00	-0.1	3,000	0.00%
2021/12/06	2	477.75	1	474.50	474.50	1	2,849	0.04%
2021/12/03	4	472.50	1.2	478.01	478.00	2.8	2,781	0.10%
2021/12/02	0	0.00	2	457.25	458.50	-2	2,560	-0.08%
2021/12/01	1	406.00	3	410.17	417.00	-2	2,337	-0.09%
2021/11/30	2	411.25	0	0.00	412.00	2	2,301	0.09%
2021/11/29	0	0.00	2	421.25	417.50	-2	2,033	-0.10%
2021/11/26	2	425.50	1	426.00	425.00	1	2,008	0.05%
2021/11/25	0	0.00	0.1	425.00	426.50	-0.1	1,970	0.00%
2021/11/24	1	412.00	0	0.00	414.00	1	1,952	0.05%
2021/11/23	0	0.00	9	424.89	425.50	-9	1,945	-0.46%
2021/11/22	8	419.00	0	0.00	427.50	8	1,933	0.41%
2021/11/18	0	0.00	1	401.50	409.00	-1	1,848	-0.05%
2021/11/17	1	401.50	1	399.00	399.50	0	1,812	0.00%
2021/11/16	0	400.00	1	396.57	393.00	-1	1,812	-0.06%
2021/11/15	1	401.50	1	401.00	400.50	0	1,818	0.00%
2021/11/12	1	392.50	1	398.50	392.50	0	1,843	0.00%
2021/11/11	1	396.00	0	0.00	396.00	1	1,831	0.05%
2021/11/10	2	395.50	7	386.14	395.50	-5	1,871	-0.27%
2021/11/09	16	384.13	10	385.05	386.00	6	1,849	0.32%
2021/11/08	1	379.00	0	0.00	378.00	1	1,816	0.06%
2021/11/05	1	381.50	0	0.00	377.50	1	1,787	0.06%
2021/11/03	1	391.00	2	392.75	391.50	-1	1,886	-0.05%
2021/11/02	0	0.00	1	385.00	382.00	-1	1,927	-0.05%
2021/11/01	0	0.00	1	387.00	386.50	-1	2,050	-0.05%
2021/10/29	1	387.00	2	390.00	390.50	-1	2,050	-0.05%
2021/10/28	0	0.00	17	387.21	388.00	-17	2,092	-0.81%
2021/10/25	1	375.50	0	0.00	381.50	1	2,158	0.05%
2021/10/21	0	0.00	0	381.00	379.50	0	2,220	0.00%
2021/10/20	0.1	368.50	1	370.00	369.00	-1	2,186	-0.04%
2021/10/19	1	364.48	3	365.17	364.50	-2	2,181	-0.09%
2021/10/18	1	355.50	0	0.00	354.50	1	2,183	0.05%
2021/10/15	2	356.50	0	0.00	359.50	2	2,177	0.09%
2021/10/14	0	355.00	0	0.00	352.50	0	2,171	0.00%
2021/10/13	5	352.50	1	352.50	350.50	4	2,154	0.19%
2021/10/12	11	365.91	0	0.00	366.00	11	2,126	0.52%
2021/10/06	0	372.00	0	0.00	370.00	0	2,129	0.00%
2021/10/05	1	370.03	0	0.00	380.00	1	2,153	0.05%
2021/10/01	0	380.00	1	381.00	378.50	-1	2,169	-0.05%
2021/09/30	2.1	375.06	1	379.00	377.00	1.1	2,170	0.05%
2021/09/29	0	373.50	0	0.00	370.50	0	2,176	0.00%
2021/09/27	1	393.00	0	0.00	392.00	1	2,215	0.05%
2021/09/23	0	398.50	0	0.00	395.50	0	2,232	0.00%
2021/09/22	0	396.00	1	393.00	393.00	-1	2,241	-0.04%
2021/09/16	0	0.00	2.2	397.82	404.50	-2.2	2,247	-0.10%
2021/09/10	0	0.00	1	422.00	422.50	-1	2,300	-0.04%
2021/08/31	0	0.00	0	425.50	427.00	0	2,398	0.00%
2021/08/30	0	0.00	0.1	421.00	421.50	-0.1	2,415	0.00%
2021/08/27	1	417.46	0	0.00	417.50	1	2,421	0.04%
2021/08/26	0.1	422.15	0	0.00	419.00	0.1	2,427	0.01%
2021/08/18	1	427.50	1	434.00	443.00	0	2,639	0.00%
2021/08/16	0	0.00	5	415.90	419.50	-5	2,666	-0.19%
2021/08/13	0.1	445.00	0	0.00	434.00	0.1	2,654	0.00%
2021/08/12	1	453.00	0	0.00	455.50	1	2,663	0.04%
2021/08/11	3.1	461.19	2	458.53	460.00	1.1	2,705	0.04%
2021/08/10	2	473.00	0	0.00	470.00	2	2,720	0.07%
2021/08/09	5.3	505.68	1	496.98	496.50	4.2	2,764	0.15%
2021/08/06	2	527.50	2.2	534.44	525.00	-0.2	2,712	-0.01%
2021/08/05	3	527.92	2.1	526.97	535.00	0.9	2,729	0.03%
2021/08/04	0	0.00	4	496.50	503.00	-4	2,734	-0.15%
2021/08/03	5	500.20	2	503.00	500.00	3	2,809	0.11%
2021/08/02	2	494.50	1	495.00	497.00	1	2,804	0.04%
2021/07/30	0	0.00	1	479.50	476.00	-1	2,773	-0.04%
2021/07/29	0	0.00	0.2	475.00	477.00	-0.2	2,822	-0.01%
2021/07/28	1.3	468.54	0	0.00	472.00	1.3	2,885	0.05%
2021/07/27	0.2	479.50	0	0.00	482.00	0.2	2,954	0.01%
2021/07/21	0	0.00	1	472.50	471.00	-1	3,234	-0.03%
2021/07/20	0	0.00	4	476.00	475.50	-4	3,385	-0.12%
2021/07/16	2	479.25	0	0.00	485.00	2	3,652	0.05%
2021/07/13	0	0.00	5	480.00	476.50	-5	3,829	-0.13%
2021/07/12	4	474.00	0	0.00	475.00	4	3,846	0.10%
2021/07/09	1	483.00	0	0.00	482.00	1	3,848	0.03%
2021/07/08	1	501.00	1	497.00	497.00	0	3,872	0.00%
2021/07/07	1	493.50	1	498.50	501.00	0	3,880	0.00%
2021/07/06	3	498.67	111	496.92	497.00	-108	3,884	-2.78%	大賣/鉅額交易
2021/07/05	119	500.71	4	505.00	505.00	115	3,906	2.94%	大買/鉅額交易
2021/06/30	4	477.50	0	0.00	480.00	4	3,859	0.10%
2021/06/29	0	0.00	0.3	474.00	471.00	-0.3	3,865	-0.01%
2021/06/28	0	0.00	1.7	474.43	478.00	-1.7	3,874	-0.04%
2021/06/25	0.1	475.00	0	0.00	470.00	0.1	3,892	0.00%
2021/06/22	0	467.50	0	0.00	464.50	0	4,043	0.00%
2021/06/21	3	479.50	0	0.00	475.00	3	4,006	0.07%
2021/06/18	0	0.00	0.2	493.50	493.50	-0.2	3,987	-0.01%
2021/06/17	0	0.00	0.5	494.00	493.50	-0.5	3,982	-0.01%
2021/06/16	0.1	499.50	0	0.00	490.50	0.1	3,982	0.00%
2021/06/15	0	0.00	8	501.00	499.00	-8	3,996	-0.20%
2021/06/07	0	468.50	0	0.00	468.00	0	4,185	0.00%
2021/06/03	1	470.00	0	0.00	468.50	1	4,212	0.02%
2021/06/02	1.1	470.82	0	0.00	469.50	1.1	4,197	0.03%
2021/06/01	0	0.00	1	494.00	486.00	-1	4,174	-0.02%
2021/05/28	8	466.88	0	0.00	466.50	8	4,192	0.19%
2021/05/27	1	458.07	1	462.50	459.00	0	4,211	0.00%
2021/05/26	0	0.00	1	481.50	468.50	-1	4,281	-0.02%
2021/05/25	3	481.00	2	477.65	475.00	1	4,490	0.02%
2021/05/21	1	437.00	0	0.00	444.00	1	4,501	0.02%
2021/05/20	1	440.50	0	0.00	436.00	1	4,504	0.02%
2021/05/19	1	462.82	1	463.00	459.50	0	4,534	0.00%
2021/05/18	1	454.50	3	451.83	455.50	-2	4,527	-0.04%
2021/05/17	2	436.28	2	442.00	414.50	0	4,543	0.00%
2021/05/14	1.1	447.98	2	446.00	450.00	-1	4,472	-0.02%
2021/05/12	0.1	450.04	3	449.00	450.50	-2.9	4,400	-0.07%
2021/05/11	2.2	499.68	0	0.00	492.50	2.2	4,269	0.05%
2021/05/07	0	541.00	0	0.00	547.00	0	4,195	0.00%
2021/05/06	0.2	529.00	1	531.00	530.00	-0.8	4,187	-0.02%
2021/05/05	1	530.00	0	0.00	533.00	1	4,160	0.02%
2021/05/04	0.1	570.00	2	561.50	568.00	-1.9	4,147	-0.05%
2021/05/03	1	587.00	3	608.00	586.00	-2	4,111	-0.05%
2021/04/29	4	597.50	1	611.00	604.00	3	4,176	0.07%
2021/04/28	2	601.00	5	599.00	584.00	-3	4,209	-0.07%
2021/04/27	4	588.75	1.1	607.81	595.00	3	4,170	0.07%
2021/04/26	2.2	570.62	0	0.00	576.00	2.2	4,084	0.05%
2021/04/23	5	543.00	6	556.67	561.00	-1	3,970	-0.03%
2021/04/22	0	0.00	9	545.11	510.00	-9	3,871	-0.23%
2021/04/21	11	534.55	4	536.75	533.00	7	3,834	0.18%
2021/04/20	0	0.00	0	494.00	497.50	0	3,758	0.00%
2021/04/16	0.1	492.00	1	493.00	494.50	-1	4,125	-0.02%
2021/04/15	1	483.00	0	0.00	489.00	1	4,123	0.02%
2021/04/12	0	0.00	1	485.50	486.00	-1	4,072	-0.02%
2021/04/09	0	0.00	1	484.50	484.00	-1	4,066	-0.02%
2021/04/07	1	495.00	7	497.00	497.00	-6	4,000	-0.15%
2021/03/31	0	0.00	1	491.00	488.50	-1	3,992	-0.03%
2021/03/30	0	0.00	4	494.88	493.50	-4	3,969	-0.10%
2021/03/29	56	499.12	53	500.38	495.50	3	3,934	0.08%
2021/03/26	0	0.00	14	480.03	484.50	-14	3,856	-0.36%
2021/03/25	17	475.26	2	476.50	475.50	15	3,819	0.39%
2021/03/19	0	468.36	0	0.00	466.50	0	3,868	0.00%
2021/03/18	0	0.00	1	474.50	469.50	-1	3,855	-0.03%
2021/03/17	0.4	476.42	0	0.00	472.00	0.4	3,842	0.01%
2021/03/12	1	479.00	1	480.00	475.50	0	3,839	0.00%
2021/03/11	2	460.50	1	459.50	468.00	1	3,736	0.03%
2021/03/09	1	439.00	1	440.00	439.00	0	3,795	0.00%
2021/03/08	1	450.00	1	453.00	454.00	0	3,861	0.00%
2021/03/05	0	0.00	0.2	449.00	448.00	-0.2	3,864	0.00%
2021/03/04	2	456.50	3	458.00	460.00	-1	3,846	-0.03%
2021/03/03	2	445.00	1	444.50	454.00	1	3,784	0.03%
2021/02/26	0	0.00	1	462.50	459.50	-1	3,670	-0.03%
2021/02/25	3	468.17	2	458.75	464.50	1	3,565	0.03%
2021/02/24	0	0.00	1	444.00	433.00	-1	3,333	-0.03%
2021/02/23	0	0.00	1	437.00	442.50	-1	3,293	-0.03%
2021/02/22	2	437.00	1	434.50	437.50	1	3,252	0.03%
2021/02/19	2	422.25	1	420.00	424.00	1	3,225	0.03%
2021/02/18	0	0.00	0	415.50	415.50	0	3,173	0.00%
2021/02/17	2	403.50	1	406.50	408.50	1	3,148	0.03%
2021/02/05	1.1	388.59	0	0.00	387.00	1.1	3,151	0.03%
2021/02/04	0	0.00	1	389.00	387.50	-1	3,140	-0.03%
2021/02/03	1	392.51	0	0.00	393.00	1	3,140	0.03%
2021/02/02	1	388.50	1	388.00	385.50	0	3,126	0.00%
2021/01/29	3	383.00	0	0.00	379.00	3	3,180	0.09%
2021/01/28	0	0.00	1	388.50	389.00	-1	3,159	-0.03%
2021/01/27	1	396.00	0	0.00	398.50	1	3,150	0.03%
2021/01/25	0	0.00	0	405.50	403.00	0	3,125	0.00%
2021/01/22	25.2	419.06	84	414.42	414.00	-58.9	3,090	-1.90%
2021/01/21	136	393.21	78	396.11	399.50	58	2,978	1.95%	大買/
2021/01/19	2	389.50	2	390.00	386.00	0	2,843	0.00%
2021/01/15	4	395.75	2.1	405.12	387.00	2	2,811	0.07%
2021/01/14	7	393.71	7	398.14	398.00	0	2,751	0.00%
2021/01/13	3	389.65	2	386.50	389.00	1	2,707	0.04%
2021/01/12	7	382.19	5	387.00	381.50	2	2,682	0.08%
2021/01/11	1	377.00	2	367.00	377.00	-1	2,520	-0.04%
2021/01/08	2	339.50	3	338.83	343.00	-1	2,418	-0.04%
2021/01/07	1	336.00	0	0.00	335.50	1	2,399	0.04%
2021/01/06	2	332.50	4	338.13	328.00	-2	2,384	-0.08%
2021/01/05	0	0.00	1	340.00	337.00	-1	2,344	-0.04%
2021/01/04	2	339.50	1	340.50	338.00	1	2,340	0.04%
2020/12/28	1	334.00	1	334.50	335.00	0	2,359	0.00%
2020/12/24	0	331.50	0	0.00	330.00	0	2,351	0.00%
2020/12/22	0	0.00	1	332.00	327.50	-1	2,360	-0.04%
2020/12/21	1	325.00	0.2	324.50	327.00	0.8	2,369	0.03%
2020/12/18	0	0.00	2	331.50	328.50	-2	2,368	-0.08%
2020/12/17	1	334.00	1	333.50	333.00	0	2,357	0.00%
2020/12/16	3	330.00	1	331.00	330.50	2	2,292	0.09%
2020/12/15	0	0.00	2	333.50	325.00	-2	2,272	-0.09%
2020/12/14	2	340.00	0	0.00	340.00	2	2,221	0.09%
2020/12/11	0	0.00	1	343.00	342.50	-1	2,217	-0.05%
2020/12/10	1	342.00	0	0.00	340.00	1	2,198	0.05%
2020/12/08	3	352.00	0	0.00	351.50	3	2,130	0.14%
2020/12/07	1	365.00	1	363.00	352.50	0	2,109	0.00%
2020/12/04	1	360.00	1	359.00	357.50	0	2,062	0.00%
2020/12/03	0	0.00	1.3	356.47	351.50	-1.3	2,003	-0.06%
2020/12/02	4.3	351.47	4	351.63	350.50	0.3	1,936	0.01%
2020/11/27	1	323.00	2	324.25	324.50	-1	1,777	-0.06%
2020/11/24	3	324.67	0	326.00	323.50	3	1,764	0.17%
2020/11/23	1	323.00	1	323.99	323.00	0	1,752	0.00%
2020/11/19	0	0.00	1	323.00	323.00	-1	1,755	-0.06%
2020/11/18	1	320.00	0	0.00	320.00	1	1,751	0.06%
2020/11/17	1	321.00	2	327.50	322.00	-1	1,744	-0.06%
2020/11/16	2	326.50	1	327.00	326.00	1	1,769	0.06%
2020/11/13	4	324.00	10	324.25	321.00	-6	1,766	-0.34%
2020/11/12	2.1	320.96	1	320.50	319.50	1.1	1,705	0.06%
2020/11/11	1	319.00	0.1	318.00	320.00	1	1,702	0.06%
2020/11/10	0	0.00	4	317.75	318.00	-4	1,716	-0.23%
2020/11/09	5	315.90	4	315.75	320.00	1	1,707	0.06%
2020/11/06	6	307.58	1	309.00	308.00	5	1,650	0.30%
2020/11/04	1	303.50	2	303.25	303.00	-1	1,666	-0.06%
2020/11/03	1	301.50	0	0.00	302.00	1	1,660	0.06%
2020/11/02	24	299.67	14	301.11	299.00	10	1,662	0.60%
2020/10/29	0	0.00	5	290.00	296.00	-5	1,693	-0.30%
2020/10/26	2	301.75	1	304.00	297.00	1	1,685	0.06%
2020/10/23	1	299.50	1	299.00	298.50	0	1,675	0.00%
2020/10/22	3	295.50	2	296.25	296.00	1	1,732	0.06%
2020/10/21	2	295.25	0	0.00	293.50	2	1,775	0.11%
2020/10/20	2	296.00	3.2	296.41	295.00	-1.2	1,805	-0.07%
2020/10/19	7	291.71	11	293.18	294.00	-4	1,791	-0.22%
2020/10/16	6	281.75	6	277.33	287.50	0	1,786	0.00%
2020/10/15	6	273.92	4	273.50	274.00	2	1,728	0.12%
2020/10/14	0	0.00	1	270.00	269.00	-1	1,722	-0.06%
2020/10/12	0	0.00	2	275.50	270.50	-2	1,752	-0.11%
2020/10/08	3.2	273.84	1	270.50	275.50	2.2	1,779	0.12%
2020/10/07	2	264.00	1	264.50	264.00	1	1,778	0.06%
2020/09/30	0.1	265.00	0	0.00	264.50	0.1	1,913	0.01%
2020/09/25	0	0.00	1	265.00	265.50	-1	2,159	-0.05%
2020/09/24	0	0.00	1	271.50	268.00	-1	2,172	-0.05%
2020/09/23	1	280.50	1	280.00	275.00	0	2,171	0.00%
2020/09/21	0	281.00	0	0.00	281.00	0	2,240	0.00%
2020/09/18	0	0.00	6	281.00	282.00	-6	2,253	-0.27%
2020/09/01	1	275.50	0	0.00	275.50	1	2,639	0.04%
2020/08/31	1	279.00	1	279.00	277.00	0	2,706	0.00%
2020/08/28	0	0.00	1	276.00	276.00	-1	2,732	-0.04%
2020/08/26	3	277.67	2	278.25	279.00	1	2,800	0.04%
2020/08/25	1	274.00	1.1	274.09	274.50	-0.1	2,814	0.00%
2020/08/20	3	263.33	3	269.50	266.50	0	2,837	0.00%
2020/08/19	2	284.75	5	285.40	278.50	-3	2,810	-0.11%
2020/08/18	2	289.75	2	290.00	286.00	0	2,802	0.00%
2020/08/13	5	287.20	0	0.00	287.00	5	2,863	0.17%
2020/08/11	1	287.50	0	0.00	285.00	1	2,945	0.03%
2020/08/10	0	0.00	1	287.50	287.50	-1	2,996	-0.03%
2020/08/07	1	294.00	1	293.00	293.00	0	3,201	0.00%
2020/08/06	1	300.00	2	298.50	296.50	-1	3,215	-0.03%
2020/08/05	6	298.67	2	299.25	298.00	4	3,219	0.12%
2020/07/30	2	299.75	2	300.25	297.50	0	3,218	0.00%
2020/07/29	2	293.50	1	293.50	294.50	1	3,220	0.03%
2020/07/28	1.2	293.50	0	0.00	290.50	1.2	3,232	0.04%
2020/07/27	5	313.00	0	0.00	313.00	5	3,203	0.16%
2020/07/24	0	0.00	2	319.75	317.00	-2	3,175	-0.06%
2020/07/22	1.1	322.55	0	0.00	322.50	1.1	3,144	0.03%
2020/07/21	2	316.52	2	316.50	316.00	0	3,100	0.00%
2020/07/17	2	312.25	0	0.00	311.00	2	3,129	0.06%
2020/07/15	1.1	316.41	0	0.00	310.00	1.1	3,161	0.03%
2020/07/14	1	309.00	0	0.00	309.00	1	3,170	0.03%
2020/07/13	1.2	317.17	1	314.00	314.00	0.2	3,166	0.00%
2020/07/10	6	319.58	9	319.17	313.50	-3	3,186	-0.09%
2020/07/09	0	0.00	1	317.00	318.00	-1	3,128	-0.03%
2020/07/08	2	318.75	2	317.50	317.00	0	3,138	0.00%
2020/07/07	1	324.00	12	323.79	314.00	-11	3,184	-0.35%
2020/07/06	18	319.31	9	319.06	322.00	9	3,152	0.29%
2020/07/03	1	297.50	1	299.50	298.00	0	3,107	0.00%
2020/07/02	1	300.00	3	299.17	299.00	-2	3,167	-0.06%
2020/07/01	4	298.25	3	298.67	298.50	1	3,189	0.03%
2020/06/30	3	295.00	0	0.00	294.00	3	3,167	0.09%
2020/06/29	1	291.00	1	289.50	289.50	0	3,170	0.00%
2020/06/23	1	292.00	2	291.25	290.50	-1	3,267	-0.03%
2020/06/19	1	291.00	0	0.00	291.00	1	3,360	0.03%
2020/06/18	1	285.50	1	284.00	292.50	0	3,357	0.00%
2020/06/16	2	286.25	1	287.50	288.50	1	3,416	0.03%
2020/06/15	0	0.00	1	281.50	282.50	-1	3,505	-0.03%
2020/06/12	3	279.50	0	0.00	282.00	3	3,556	0.08%
2020/06/11	0	0.00	1	288.50	284.00	-1	3,618	-0.03%
2020/06/08	1	295.00	2	296.75	298.00	-1	3,723	-0.03%
2020/06/05	2	290.25	5	291.80	292.00	-3	3,683	-0.08%
2020/06/02	1	283.50	0	0.00	283.00	1	3,695	0.03%
2020/06/01	0.1	283.50	10	282.00	282.50	-9.9	3,745	-0.26%
2020/05/28	2.1	281.86	2	281.00	277.00	0.1	3,795	0.00%
2020/05/27	0.1	281.50	0	0.00	280.00	0.1	3,804	0.00%
2020/05/26	1	281.00	1	282.00	279.50	0	3,831	0.00%
2020/05/25	2.1	274.71	2	274.25	277.00	0.1	3,836	0.00%
2020/05/22	12	282.46	5	281.90	276.00	7	3,857	0.18%
2020/05/21	1	278.00	0	0.00	278.00	1	3,848	0.03%
2020/05/20	10	273.50	0	0.00	273.00	10	3,835	0.26%
2020/05/19	1.3	272.20	0	0.00	275.00	1.3	3,875	0.03%
2020/05/18	0	0.00	1	270.00	267.00	-1	3,898	-0.03%
2020/05/15	1	276.50	2	276.50	275.00	-1	3,852	-0.03%
2020/05/14	7	288.50	4	288.13	278.50	3	3,826	0.08%
2020/05/12	2	284.25	2	284.75	285.50	0	3,609	0.00%
2020/05/11	1	285.00	2	285.00	284.00	-1	3,611	-0.03%
2020/05/08	6	286.83	4	288.00	289.00	2	3,576	0.06%
2020/05/07	4	284.75	2	284.25	283.50	2	3,555	0.06%
2020/05/04	0	0.00	1	279.50	280.50	-1	3,599	-0.03%
2020/04/29	3	277.83	3	277.50	279.00	0	3,592	0.00%
2020/04/28	0	0.00	1	272.50	274.50	-1	3,596	-0.03%
2020/04/27	3	271.17	4	269.25	274.00	-1	3,636	-0.03%
2020/04/24	0	0.00	1	265.00	263.50	-1	3,654	-0.03%
2020/04/23	3	269.00	1	267.00	265.50	2	3,685	0.05%
2020/04/22	0	0.00	1	262.00	266.00	-1	3,708	-0.03%
2020/04/20	3	271.17	1	270.50	269.50	2	3,660	0.05%
2020/04/17	3	273.83	6	272.58	270.50	-3	3,648	-0.08%
2020/04/16	1	267.50	1	271.00	270.50	0	3,606	0.00%
2020/04/15	0	0.00	3	277.17	274.00	-3	3,604	-0.08%
2020/04/14	4	274.13	1	274.50	275.00	3	3,656	0.08%
2020/04/13	1	274.00	2	271.25	269.00	-1	3,670	-0.03%
2020/04/10	2	278.00	1	287.00	277.50	1	3,644	0.03%
2020/04/09	3	285.67	2	290.25	283.00	1	3,625	0.03%
2020/04/08	4	279.50	3	279.00	284.50	1	3,638	0.03%
2020/04/07	6	269.50	4	269.13	272.50	2	3,571	0.06%
2020/04/06	0	0.00	1	254.00	259.00	-1	3,515	-0.03%
2020/04/01	1	247.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	1	248.50	2	250.50	248.00	-1	3,553	-0.03%
2020/03/30	2	241.25	3	242.00	248.50	-1	3,569	-0.03%
2020/03/27	3	267.50	3	269.33	253.00	0	3,612	0.00%
2020/03/26	3	253.67	2	263.00	263.00	1	3,605	0.03%
2020/03/25	0	0.00	1	251.50	251.50	-1	3,536	-0.03%
2020/03/24	0	229.00	0	0.00	229.00	0	3,517	0.00%
2020/03/23	0	212.00	1	211.00	208.50	-1	3,509	-0.03%
2020/03/20	12	210.08	11	210.91	216.00	1	3,515	0.03%
2020/03/19	2	196.50	0	0.00	196.50	2	3,456	0.06%
2020/03/17	10	240.75	10	237.60	231.50	0	3,406	0.00%
2020/03/16	0	0.00	5	265.50	251.00	-5	3,358	-0.15%
2020/03/13	8	261.88	3	262.17	268.00	5	3,351	0.15%
2020/03/12	2	280.50	0	0.00	281.00	2	3,296	0.06%
2020/03/11	1	313.00	1	312.00	311.50	0	3,228	0.00%
2020/03/10	5	324.50	5	325.30	321.00	0	3,233	0.00%
2020/03/06	2	345.00	2	346.00	341.50	0	3,123	0.00%
2020/03/05	10	347.45	10	348.05	340.50	0	3,099	0.00%
2020/03/04	3	336.33	3	336.50	336.50	0	3,029	0.00%
2020/03/03	4	336.75	4	336.75	338.00	0	2,988	0.00%
2020/03/02	0.1	325.50	0	0.00	325.50	0.1	2,944	0.00%
2020/02/27	33	333.61	33	335.00	333.50	0	2,928	0.00%
2020/02/26	1	342.00	1	343.00	339.50	0	2,885	0.00%
2020/02/25	3	339.33	3	340.17	345.50	0	2,867	0.00%
2020/02/24	5	341.20	5	342.00	343.50	0	2,840	0.00%
2020/02/20	4	342.13	4	342.13	339.50	0	2,807	0.00%
2020/02/19	23	337.80	23	338.87	338.00	0	2,765	0.00%
2020/02/17	3	329.67	3	331.33	330.00	0	2,717	0.00%
2020/02/12	1	325.00	0	0.00	324.00	1	2,774	0.04%
2020/02/05	3	330.33	3	331.00	327.00	0	2,798	0.00%
2020/02/03	0	0.00	3	305.00	322.00	-3	2,734	-0.11%
2020/01/30	3	324.00	5	328.50	319.50	-2	2,666	-0.08%
2020/01/20	4	355.50	0	0.00	354.00	4	2,602	0.15%
2020/01/17	1	351.50	0	0.00	350.00	1	2,548	0.04%
2020/01/16	22	347.98	22	352.02	355.00	0	2,500	0.00%
2020/01/14	2	343.50	2	343.75	343.50	0	2,449	0.00%
2020/01/09	1	343.50	1	343.50	339.50	0	2,404	0.00%
2020/01/08	4	343.00	9	343.78	335.00	-5	2,376	-0.21%
2020/01/07	6	330.75	1	328.50	332.00	5	2,277	0.22%
2020/01/06	2	342.00	3	342.33	340.50	-1	2,227	-0.04%
2020/01/03	1	349.00	0	0.00	341.00	1	2,200	0.05%
2020/01/02	0	0.00	1	360.00	358.00	-1	2,148	-0.05%
2019/12/31	0	0.00	1	346.00	340.50	-1	2,077	-0.05%
2019/12/30	1	341.00	0	0.00	340.00	1	2,065	0.05%
2019/12/26	5	343.70	4	343.63	346.00	1	2,016	0.05%
2019/12/24	14	323.39	33	323.27	331.00	-19	1,913	-0.99%
2019/12/23	60	319.94	41	320.32	320.00	19	1,830	1.04%
2019/12/20	3	308.83	4	309.25	307.00	-1	1,753	-0.06%
2019/12/18	0	0.00	1	318.00	313.00	-1	1,703	-0.06%
2019/12/17	2	316.00	2	316.75	319.50	0	1,684	0.00%
2019/12/16	1	309.00	2	311.00	310.00	-1	1,643	-0.06%
2019/12/13	1	316.00	1	311.50	308.00	0	1,616	0.00%
2019/12/12	8	316.19	8	315.25	313.00	0	1,572	0.00%
2019/12/11	3	307.33	2	310.25	310.00	1	1,503	0.07%
2019/12/10	7	304.57	7	306.00	306.50	0	1,453	0.00%
2019/12/09	3	301.67	7	299.64	300.50	-4	1,425	-0.28%
2019/12/06	2	301.75	2	302.25	301.00	0	1,403	0.00%
2019/12/05	5	296.40	2	297.75	298.00	3	1,378	0.22%
2019/11/26	1	290.00	1	291.50	289.50	0	1,380	0.00%
2019/11/14	0	0.00	1	285.50	285.00	-1	1,330	-0.08%
2019/11/11	3	301.50	3	298.00	297.00	0	1,296	0.00%
2019/11/06	0	0.00	1	297.50	294.50	-1	1,229	-0.08%
2019/11/05	27	289.50	27	290.13	298.00	0	1,224	0.00%
2019/10/25	0	0.00	1	285.00	283.50	-1	1,518	-0.07%
2019/10/23	0	0.00	1	287.50	285.00	-1	1,591	-0.06%
2019/10/22	2	286.25	1	283.50	288.00	1	1,610	0.06%
2019/10/18	1	281.50	0	0.00	278.50	1	1,646	0.06%
2019/10/08	1	283.50	1	283.50	278.00	0	1,763	0.00%
2019/10/04	1	276.50	0	0.00	274.50	1	1,863	0.05%
2019/09/20	0	0.00	2	289.50	290.00	-2	1,981	-0.10%
2019/09/18	1	291.00	0	0.00	292.00	1	2,004	0.05%
2019/09/17	5	294.00	0	0.00	289.00	5	2,016	0.25%
2019/09/11	2	301.50	0	0.00	297.50	2	2,013	0.10%
2019/09/09	0	0.00	1	299.00	299.50	-1	1,988	-0.05%
2019/09/06	2	306.00	2	307.25	307.00	0	1,975	0.00%
2019/09/05	7	305.07	8	302.75	306.00	-1	1,956	-0.05%
2019/09/04	1	296.00	0	0.00	296.00	1	1,939	0.05%
2019/08/28	1	284.50	0	0.00	282.00	1	1,927	0.05%
2019/08/27	0	0.00	2	286.00	283.50	-2	1,927	-0.10%
2019/08/22	0	0.00	1	289.50	289.00	-1	1,914	-0.05%
2019/08/19	1	292.00	0	0.00	291.00	1	1,909	0.05%
2019/08/15	2	291.50	0	0.00	289.00	2	1,909	0.10%
2019/08/14	3	300.50	1	306.50	290.00	2	1,909	0.10%
2019/08/13	0	0.00	1	301.00	300.50	-1	1,865	-0.05%
2019/08/08	1	310.00	1	310.00	310.50	0	1,838	0.00%
2019/08/06	2	289.25	2	289.75	294.50	0	1,822	0.00%
2019/08/05	1	292.50	1	293.50	295.00	0	1,795	0.00%
2019/07/31	2	305.00	2	303.75	307.00	0	1,685	0.00%
2019/07/26	1	328.50	0	0.00	328.00	1	1,505	0.07%
2019/07/25	2	339.75	2	340.00	338.00	0	1,475	0.00%
2019/07/19	0	0.00	1	318.50	320.50	-1	1,391	-0.07%
2019/07/17	0	0.00	1	314.50	322.00	-1	1,415	-0.07%
2019/07/15	1	333.00	0	0.00	335.00	1	1,363	0.07%
2019/07/10	1	320.00	1	320.50	320.00	0	1,274	0.00%
2019/07/09	6	313.58	7	314.79	315.00	-1	1,233	-0.08%
2019/07/08	1	303.00	0	0.00	306.00	1	1,177	0.08%
2019/07/05	5	300.00	5	300.10	302.00	0	1,165	0.00%
2019/07/01	1	291.50	2	294.75	296.00	-1	1,180	-0.08%
2019/06/28	3	283.83	3	284.00	283.00	0	1,178	0.00%
2019/06/26	1	291.00	1	292.50	291.00	0	1,233	0.00%
2019/06/21	2	283.75	2	284.00	291.00	0	1,327	0.00%
2019/06/20	1	282.50	1	283.50	282.50	0	1,345	0.00%
2019/06/14	3	279.00	3	279.17	276.00	0	1,413	0.00%
2019/06/12	8	277.25	8	278.25	282.00	0	1,412	0.00%
2019/06/03	3	281.33	3.1	281.15	279.50	-0.1	1,402	-0.01%
2019/05/31	0	0.00	0.3	285.00	286.00	-0.3	1,410	-0.02%
2019/05/30	1	278.00	1	278.00	282.00	0	1,416	0.00%
2019/05/28	1	271.00	1	271.00	272.50	0	1,451	0.00%
2019/05/27	7	279.86	7	280.50	273.50	0	1,483	0.00%
2019/05/24	1	283.50	1	284.50	286.00	0	1,483	0.00%
2019/05/23	3	277.17	3	277.50	277.50	0	1,509	0.00%
2019/05/21	6	277.33	6	278.25	281.50	0	1,524	0.00%
2019/05/16	1	280.00	1	278.00	275.00	0	1,505	0.00%
2019/05/13	3	284.50	3	285.67	277.00	0	1,461	0.00%
2019/05/10	8	286.25	7	287.14	284.00	1	1,455	0.07%
2019/05/07	3	295.00	3	295.33	295.00	0	1,427	0.00%
2019/05/06	0	0.00	1	291.00	287.00	-1	1,418	-0.07%
2019/05/03	2	296.75	1	297.50	295.00	1	1,416	0.07%
2019/04/29	1	289.00	0	0.00	285.00	1	1,394	0.07%
2019/04/26	1	293.00	2	291.50	290.00	-1	1,371	-0.07%
2019/04/25	0	0.00	1	294.00	298.00	-1	1,358	-0.07%
2019/04/24	2	294.25	1	293.50	294.00	1	1,344	0.07%
2019/04/23	4	294.50	3	293.00	295.00	1	1,340	0.07%
2019/04/17	1	309.00	0	0.00	310.50	1	1,299	0.08%
2019/04/16	0	0.00	1	309.50	310.00	-1	1,292	-0.08%
2019/04/01	0	0.00	1	315.50	317.00	-1	1,137	-0.09%
2019/03/29	1	303.50	0	0.00	302.00	1	1,072	0.09%
2019/03/28	1	305.00	2	304.00	302.00	-1	1,052	-0.10%
2019/03/27	1	300.00	2	296.25	297.00	-1	1,017	-0.10%
2019/03/26	6	290.33	6	291.67	295.00	0	984	0.00%
2019/03/25	0	0.00	1	281.00	283.50	-1	925	-0.11%
2019/03/22	5	282.40	5	283.20	278.50	0	904	0.00%
2019/03/14	1	269.50	1	270.50	273.00	0	865	0.00%
2019/03/08	1	270.00	1	270.00	266.50	0	892	0.00%
2019/03/06	1	275.00	0	0.00	277.00	1	892	0.11%
2019/02/26	1	275.50	1	275.50	278.50	0	873	0.00%
2019/02/25	1	270.50	2	270.25	271.50	-1	849	-0.12%
2019/02/22	2	268.00	1	267.50	268.50	1	838	0.12%
2019/02/21	2	258.00	2	258.25	260.00	0	800	0.00%
2019/02/15	1	256.00	1	256.50	253.50	0	794	0.00%
2019/02/13	1	252.50	1	252.00	249.00	0	789	0.00%
2019/02/12	0	0.00	1	248.50	248.00	-1	786	-0.13%
2019/01/15	1	244.00	1	244.00	240.50	0	859	0.00%
2019/01/14	1	240.00	2	241.75	243.00	-1	863	-0.12%
2019/01/10	1	233.00	1	232.00	237.50	0	869	0.00%
2019/01/08	1	230.50	1	230.00	230.50	0	873	0.00%
2019/01/02	3	229.33	3	229.50	228.50	0	958	0.00%
2018/12/19	1	222.00	0	0.00	220.50	1	1,012	0.10%
2018/12/17	0	0.00	1	229.50	227.00	-1	1,040	-0.10%
2018/12/10	1	234.50	1	233.50	234.50	0	1,036	0.00%
2018/12/06	2	237.75	1	237.00	235.00	1	1,047	0.10%
2018/11/28	0	0.00	1	243.00	241.00	-1	1,021	-0.10%
2018/11/27	1	232.50	5	229.20	240.00	-4	1,013	-0.39%
2018/11/26	11	229.82	7	229.43	229.00	4	993	0.40%
2018/11/23	1	223.00	0	0.00	224.50	1	988	0.10%
2018/11/22	5	228.60	5	229.10	224.00	0	998	0.00%
2018/11/14	1	224.00	1	224.00	224.00	0	1,013	0.00%
2018/11/13	1	213.00	1	213.00	216.50	0	996	0.00%
2018/11/09	0	0.00	1	207.00	210.00	-1	1,005	-0.10%
2018/11/07	1	209.50	0	0.00	209.50	1	1,050	0.10%
2018/11/01	0	0.00	1	207.00	207.50	-1	1,064	-0.09%
2018/10/31	3	199.17	4	199.75	203.00	-1	1,060	-0.09%
2018/10/30	4	195.63	3	195.50	196.50	1	1,062	0.09%
2018/10/24	3	204.00	3	204.00	201.50	0	1,157	0.00%
2018/10/19	1	193.00	2	190.75	196.50	-1	1,144	-0.09%
2018/10/17	1	202.50	1	202.00	199.00	0	1,181	0.00%
2018/10/12	1	200.00	0	0.00	200.50	1	1,153	0.09%
2018/10/11	1	195.52	0	0.00	194.50	1	1,142	0.09%
2018/10/08	1	223.50	1	222.00	222.50	0	1,098	0.00%
2018/10/03	1	234.00	0	0.00	234.00	1	1,086	0.09%
2018/09/27	5	244.80	5	245.20	245.00	0	1,089	0.00%
2018/09/18	10	247.30	11	247.45	245.50	-1	1,130	-0.09%
2018/09/14	3	238.83	4	237.88	241.50	-1	1,135	-0.09%
2018/09/12	2	233.75	0	0.00	232.50	2	1,141	0.18%
2018/09/06	0	0.00	1	251.00	247.50	-1	1,122	-0.09%
2018/08/29	4	263.63	3	264.00	262.00	1	1,134	0.09%
2018/08/28	29	259.14	28	260.70	261.00	1	1,126	0.09%
2018/08/21	0	0.00	1	258.50	255.00	-1	1,119	-0.09%
2018/08/20	2	259.25	2	260.25	258.50	0	1,111	0.00%
2018/08/17	1	262.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	2	262.75	2	263.75	263.00	0	1,134	0.00%
2018/08/15	4	265.75	6	266.58	268.00	-2	1,130	-0.18%
2018/08/14	2	266.75	2	268.50	264.00	0	1,117	0.00%
2018/08/13	0	0.00	1	263.00	254.50	-1	1,102	-0.09%
2018/08/10	2	267.00	2	267.00	267.00	0	1,094	0.00%
2018/08/08	0	0.00	2	266.00	265.50	-2	1,105	-0.18%
2018/08/03	19	267.71	25	269.12	269.50	-6	1,147	-0.52%
2018/08/02	6	268.42	8	269.31	260.00	-2	1,120	-0.18%
2018/07/31	1	253.00	1	252.50	254.00	0	1,056	0.00%
2018/07/26	1	248.00	0	0.00	251.50	1	1,086	0.09%
2018/07/25	4	248.50	3	247.83	247.50	1	1,086	0.09%
2018/07/24	2	244.75	3	252.50	255.50	-1	1,065	-0.09%
2018/07/17	3	239.17	1	241.50	240.00	2	1,083	0.18%
2018/07/16	1	235.00	1	238.50	238.50	0	1,109	0.00%
2018/07/13	2	235.75	1	236.00	234.50	1	1,112	0.09%
2018/07/11	0	0.00	1	228.00	225.50	-1	1,138	-0.09%
2018/07/10	3	230.67	3	230.17	230.50	0	1,144	0.00%
2018/07/09	1	226.00	0	0.00	225.00	1	1,156	0.09%
2018/07/06	0	0.00	3	228.00	225.00	-3	1,173	-0.26%
2018/07/04	4	232.88	5	232.60	231.00	-1	1,191	-0.08%
2018/07/03	17	231.85	17	232.79	228.00	0	1,213	0.00%
2018/07/02	0	0.00	3	243.17	240.00	-3	1,195	-0.25%
2018/06/29	4	241.25	1	241.00	241.00	3	1,194	0.25%
2018/06/28	3	243.50	3	243.33	238.50	0	1,188	0.00%
2018/06/27	4	263.38	10	262.80	263.50	-6	1,156	-0.52%
2018/06/26	0	0.00	2	259.50	263.00	-2	1,141	-0.18%
2018/06/22	1	263.00	0	0.00	262.50	1	1,161	0.09%
2018/06/21	4	266.13	0	0.00	266.00	4	1,193	0.34%
2018/06/20	1	270.00	4	267.00	270.00	-3	1,216	-0.25%
2018/06/13	1	274.00	0	0.00	272.00	1	1,253	0.08%
2018/06/12	2	275.25	0	0.00	273.00	2	1,257	0.16%
2018/06/08	2	280.25	2	279.75	278.00	0	1,253	0.00%
2018/06/07	0	0.00	1	278.50	282.00	-1	1,277	-0.08%
2018/06/06	2	279.00	1	283.50	283.00	1	1,285	0.08%
2018/06/04	1	280.50	1	281.00	280.00	0	1,286	0.00%
2018/06/01	1	278.50	1	279.00	278.50	0	1,296	0.00%
2018/05/31	4	276.50	0	0.00	275.50	4	1,300	0.31%
2018/05/25	0	0.00	1	286.00	283.50	-1	1,301	-0.08%
2018/05/24	6	285.00	5	285.30	286.50	1	1,293	0.08%
2018/05/21	2	287.00	2	285.75	284.00	0	1,262	0.00%
2018/05/18	3	283.67	1	283.50	283.00	2	1,261	0.16%
2018/05/17	5	285.20	6	285.67	282.50	-1	1,262	-0.08%
2018/05/16	1	285.00	0	0.00	282.00	1	1,253	0.08%
2018/05/15	1	285.00	2	283.75	280.50	-1	1,264	-0.08%
2018/05/14	6	275.00	6	275.17	277.00	0	1,275	0.00%
2018/05/10	5	268.00	5	268.20	265.00	0	1,251	0.00%
2018/05/08	0	0.00	3	265.83	264.50	-3	1,253	-0.24%
2018/05/07	0	0.00	1	266.50	269.00	-1	1,254	-0.08%
2018/05/03	2	263.50	0	0.00	261.00	2	1,267	0.16%
2018/05/02	2	269.75	0	0.00	268.50	2	1,253	0.16%
2018/04/27	1	270.00	1	270.00	270.00	0	1,306	0.00%
2018/04/26	1	269.00	0	0.00	267.50	1	1,299	0.08%
2018/04/25	0	0.00	1	275.00	274.00	-1	1,290	-0.08%
2018/04/24	1	272.00	0	0.00	270.00	1	1,286	0.08%
2018/04/23	1	281.00	0	0.00	281.00	1	1,268	0.08%
2018/04/20	15	287.77	16	288.44	283.50	-1	1,267	-0.08%
2018/04/18	1	282.50	0	0.00	281.00	1	1,242	0.08%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/12	2	292.75	0	0.00	292.00	2	1,318	0.15%
2018/04/10	1	293.50	1	294.50	294.00	0	1,296	0.00%
2018/04/09	2	301.00	1	301.00	298.00	1	1,287	0.08%
2018/04/02	1	311.00	1	311.00	310.00	0	1,254	0.00%
2018/03/31	1	311.00	1	311.00	308.50	0	1,251	0.00%
2018/03/30	1	309.50	1	310.00	310.00	0	1,254	0.00%
2018/03/27	1	319.00	0	0.00	311.00	1	1,235	0.08%
2018/03/26	1	303.50	1	303.50	313.50	0	1,206	0.00%
2018/03/23	0	0.00	1	301.50	302.00	-1	1,182	-0.08%
2018/03/22	1	301.50	1	300.00	295.00	0	1,154	0.00%
2018/03/20	1	303.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	5	308.20	5	308.80	307.50	0	1,129	0.00%
2018/03/15	1	302.00	2	302.00	302.50	-1	1,127	-0.09%
2018/03/14	0	0.00	1	303.00	302.00	-1	1,131	-0.09%
2018/03/13	3	302.50	2	304.00	304.00	1	1,137	0.09%
2018/03/12	2	299.25	2	299.75	298.00	0	1,115	0.00%
2018/03/09	3	296.00	3	295.33	294.00	0	1,109	0.00%
2018/03/08	2	294.50	3	294.83	293.00	-1	1,113	-0.09%
2018/03/07	1	292.00	3	290.00	289.00	-2	1,123	-0.18%
2018/03/06	2	285.50	2	287.75	284.00	0	1,130	0.00%
2018/03/05	3	283.50	0	0.00	282.00	3	1,158	0.26%
2018/03/02	0	0.00	2	289.00	288.00	-2	1,180	-0.17%
2018/03/01	2	291.50	5	291.30	291.00	-3	1,219	-0.25%
2018/02/27	1	286.00	0	0.00	286.00	1	1,262	0.08%
2018/02/23	4	294.50	1	298.00	291.00	3	1,266	0.24%
2018/02/21	1	291.00	1	291.00	289.50	0	1,311	0.00%
2018/02/12	1	285.50	1	287.50	285.50	0	1,340	0.00%
2018/02/09	0	0.00	3	284.33	288.00	-3	1,339	-0.22%
2018/02/08	5	290.70	3	291.50	292.00	2	1,334	0.15%
2018/02/07	5	288.90	5	287.80	288.00	0	1,333	0.00%
2018/02/06	3	273.00	8	271.81	274.50	-5	1,323	-0.38%
2018/02/02	1	300.00	1	299.00	301.00	0	1,341	0.00%
2018/02/01	1	299.50	0	0.00	301.00	1	1,352	0.07%
2018/01/31	0	0.00	1	298.50	298.00	-1	1,358	-0.07%
2018/01/29	0	0.00	8	301.56	301.00	-8	1,350	-0.59%
2018/01/26	4	306.25	1	303.50	302.00	3	1,351	0.22%
2018/01/25	2	311.00	5	311.60	310.00	-3	1,343	-0.22%
2018/01/24	1	313.50	1	316.00	314.50	0	1,355	0.00%
2018/01/23	20	316.00	14	317.39	316.00	6	1,333	0.45%
2018/01/22	0	0.00	3	305.17	307.00	-3	1,312	-0.23%
2018/01/19	3	308.67	0	0.00	306.50	3	1,326	0.23%
2018/01/18	1	310.00	1	310.00	308.50	0	1,329	0.00%
2018/01/17	1	309.00	0	0.00	307.00	1	1,327	0.08%
2018/01/16	0	0.00	1	314.00	313.00	-1	1,338	-0.07%
2018/01/15	1	311.00	0	0.00	311.00	1	1,338	0.07%
2018/01/12	1	318.50	3	318.00	315.50	-2	1,351	-0.15%
2018/01/11	5	320.20	1	321.50	322.00	4	1,343	0.30%
2018/01/10	2	311.50	4	312.50	315.50	-2	1,349	-0.15%
2018/01/09	1	322.00	8	319.44	318.50	-7	1,331	-0.53%
2018/01/08	7	316.00	6	312.83	320.00	1	1,305	0.08%
2018/01/04	6	301.08	3	300.83	300.50	3	1,270	0.24%
2018/01/03	8	298.13	3	301.17	302.00	5	1,281	0.39%
2018/01/02	1	293.50	0	0.00	293.50	1	1,277	0.08%