群聯 (8299)-第一金-中山券商分點個股進出

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
605
漲跌
▲12
漲幅
+2.02%
成交量
2,323張
產業
上櫃半導體類股
1063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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/06/11	1	598.00	0	0.00	605.00	1	3,480	0.03%
2024/06/07	0	0.00	50	592.40	593.00	-50	3,528	-1.42%
2024/06/05	0.2	586.00	0	0.00	583.00	0.2	3,579	0.01%
2024/06/04	1.5	592.13	40	587.50	588.00	-38.5	3,586	-1.07%
2024/06/03	0	0.00	0.2	604.00	609.00	-0.2	3,561	0.00%
2024/05/30	0.1	608.00	0	0.00	601.00	0.1	3,548	0.00%
2024/05/28	3	594.01	3	620.36	622.00	0	3,521	0.00%
2024/05/27	4	581.50	4	591.00	592.00	0	3,460	0.00%
2024/05/24	4	570.50	3	575.00	574.00	1	3,506	0.03%
2024/05/23	2	577.00	0	0.00	569.00	2	3,552	0.06%
2024/05/22	1.1	578.05	0	0.00	577.00	1.1	3,583	0.03%
2024/05/17	13	581.62	0	0.00	581.00	13	3,608	0.36%
2024/05/16	30.2	598.03	1	607.00	589.00	29.2	3,581	0.82%
2024/05/15	81.4	586.41	0	0.00	588.00	81.4	3,521	2.31%
2024/05/14	4.2	588.95	0	0.00	585.00	4.2	3,451	0.12%
2024/05/13	2.1	624.00	0	625.00	624.00	2.1	3,107	0.07%
2024/05/09	0.4	701.00	0	0.00	688.00	0.4	3,079	0.01%
2024/05/06	0	724.00	0	724.00	720.00	0	3,021	0.00%
2024/04/25	0	703.00	0	705.00	696.00	0	3,049	0.00%
2024/04/22	1	674.00	0	0.00	662.00	1	3,011	0.03%
2024/04/19	0	717.00	0.2	709.00	710.00	-0.1	3,000	0.00%
2024/04/17	0.3	750.00	5	749.00	750.00	-4.7	2,955	-0.16%
2024/04/16	0	0.00	0.5	718.00	715.00	-0.5	2,909	-0.02%
2024/04/11	20	718.50	0	0.00	721.00	20	2,771	0.72%
2024/04/02	5	712.00	0	0.00	709.00	5	2,699	0.19%
2024/03/29	0	0.00	3	700.00	708.00	-3	2,671	-0.11%
2024/03/28	3.3	692.64	2	698.50	690.00	1.3	2,631	0.05%
2024/03/27	8	663.13	0	0.00	678.00	8	2,593	0.31%
2024/03/26	1	664.01	2	673.00	663.00	-1	2,580	-0.04%
2024/03/25	2.2	665.00	2	674.85	680.00	0.2	2,519	0.01%
2024/03/22	3	640.11	0.2	660.00	653.00	2.8	2,477	0.11%
2024/03/21	0	657.00	1	642.00	661.00	-1	2,354	-0.04%
2024/03/19	1	613.00	0	0.00	609.00	1	2,289	0.04%
2024/03/18	1	602.00	2	605.00	606.00	-1	2,310	-0.04%
2024/03/14	1	578.00	0	0.00	586.00	1	2,366	0.04%
2024/03/13	1	626.00	0	0.00	590.00	1	2,356	0.04%
2024/03/07	0.1	614.00	0	0.00	611.00	0.1	2,261	0.00%
2024/03/05	0.1	613.00	0	0.00	619.00	0.1	2,300	0.00%
2024/02/23	0	0.00	0.2	621.00	615.00	-0.2	2,142	-0.01%
2024/02/22	0	586.00	0.2	583.00	609.00	-0.2	2,101	-0.01%
2024/02/21	0	572.00	0	0.00	573.00	0	2,008	0.00%
2024/02/20	0	551.00	0	0.00	556.00	0	1,971	0.00%
2024/02/19	0	537.00	0	555.00	556.00	0	1,981	0.00%
2024/02/05	0	0.00	0	538.00	537.00	0	1,967	0.00%
2024/01/31	0	0.00	15	530.00	528.00	-15	2,201	-0.68%
2024/01/30	0	0.00	3	530.00	520.00	-3	2,203	-0.14%
2024/01/23	0	0.00	0	541.00	540.00	0	2,265	0.00%
2024/01/22	0	0.00	0	537.00	534.00	0	2,248	0.00%
2024/01/17	0	516.00	0	0.00	513.00	0	2,237	0.00%
2024/01/16	0	0.00	3	524.00	520.00	-3	2,244	-0.13%
2024/01/15	0	0.00	4	515.02	516.00	-4	2,234	-0.18%
2024/01/12	1	484.99	1	482.50	482.00	0	2,197	0.00%
2024/01/11	33	492.02	1	488.00	489.00	32	2,235	1.43%
2024/01/09	1	492.01	0	494.50	495.00	1	2,284	0.04%
2024/01/05	0.2	500.90	0	0.00	499.50	0.2	2,352	0.01%
2024/01/04	0	0.00	2	496.50	498.50	-2	2,365	-0.08%
2024/01/03	2	497.75	0	0.00	498.50	2	2,373	0.08%
2023/12/26	0	517.00	0	0.00	516.00	0	2,412	0.00%
2023/12/25	20	512.75	0	0.00	510.00	20	2,454	0.81%
2023/12/21	0	0.00	0	522.00	519.00	0	2,478	0.00%
2023/12/20	0	0.00	0	513.00	511.00	0	2,471	0.00%
2023/12/19	0	513.00	0	0.00	514.00	0	2,477	0.00%
2023/12/15	0	0.00	1.3	531.54	525.00	-1.3	2,498	-0.05%
2023/12/12	0	0.00	2	528.00	523.00	-2	2,592	-0.08%
2023/12/11	1	516.00	2	520.50	519.00	-1	2,551	-0.04%
2023/12/06	0	0.00	1	503.00	505.00	-1	2,550	-0.04%
2023/12/04	0	0.00	1	496.50	490.50	-1	2,618	-0.04%
2023/12/01	1	492.00	1	488.14	494.00	0	2,616	0.00%
2023/11/30	0	0.00	0.1	491.00	483.50	-0.1	2,607	0.00%
2023/11/29	0.1	479.50	0	0.00	477.50	0.1	2,569	0.00%
2023/11/28	0	0.00	4	478.49	479.50	-4	2,599	-0.16%
2023/11/24	0	470.50	1	470.50	469.00	-1	2,796	-0.04%
2023/11/23	0.2	468.18	0	0.00	465.00	0.2	2,788	0.01%
2023/11/22	3	465.67	1	470.00	470.00	2	2,783	0.07%
2023/11/21	1	472.00	0	0.00	473.50	1	2,771	0.04%
2023/11/15	2	480.25	0	0.00	479.50	2	2,733	0.07%
2023/11/13	0	0.00	1	490.50	493.00	-1	2,730	-0.04%
2023/11/10	0	0.00	1	487.00	485.00	-1	2,718	-0.04%
2023/11/09	0	0.00	2	477.25	485.50	-2	2,696	-0.07%
2023/11/08	3	470.00	0	0.00	470.00	3	2,634	0.11%
2023/11/07	0.1	490.25	0	0.00	497.00	0.1	2,512	0.00%
2023/11/03	0	0.00	1	485.00	482.50	-1	2,493	-0.04%
2023/11/02	1	479.00	2	485.50	480.50	-1	2,499	-0.04%
2023/10/31	10	471.85	10	473.70	465.50	0	2,494	0.00%
2023/10/26	1	460.00	0	0.00	455.00	1	2,457	0.04%
2023/10/24	1	473.00	0	0.00	475.00	1	2,523	0.04%
2023/10/23	0	0.00	2	474.00	472.50	-2	2,513	-0.08%
2023/10/20	2	484.00	3	483.50	485.00	-1	2,524	-0.04%
2023/10/19	2	470.75	1	489.00	490.00	1	2,517	0.04%
2023/10/18	1	478.00	2	475.00	470.00	-1	2,505	-0.04%
2023/10/17	0	0.00	2	487.50	486.50	-2	2,495	-0.08%
2023/10/16	2	479.75	1	478.00	480.50	1	2,498	0.04%
2023/10/13	4	478.50	3	476.00	478.50	1	2,496	0.04%
2023/10/12	1	460.00	0	0.00	470.00	1	2,456	0.04%
2023/10/11	4	468.25	5	469.40	467.00	-1	2,456	-0.04%
2023/10/06	1	461.00	0	464.00	463.00	1	2,440	0.04%
2023/10/04	3	467.00	3	471.33	467.00	0	2,420	0.00%
2023/10/02	1	458.50	0	0.00	466.50	1	2,406	0.04%
2023/09/22	1	446.00	2	458.75	457.50	-1	2,345	-0.04%
2023/09/20	1	457.00	0.5	466.00	460.00	0.5	2,356	0.02%
2023/09/18	1	467.50	0	471.00	468.50	1	2,336	0.04%
2023/09/15	0	478.00	4	474.13	473.50	-4	2,311	-0.17%
2023/09/12	0	0.00	1	444.00	441.00	-1	2,149	-0.05%
2023/09/08	0	0.00	1.2	440.50	446.50	-1.2	2,117	-0.05%
2023/09/07	0.1	439.44	2	439.25	438.50	-1.9	2,134	-0.09%
2023/09/06	0	0.00	2	427.25	426.00	-2	2,089	-0.10%
2023/09/05	1	429.00	1	427.50	427.50	0	2,079	0.00%
2023/09/01	0	0.00	0.1	426.00	422.00	-0.1	2,091	0.00%
2023/08/31	0	0.00	2	420.50	423.50	-2	2,048	-0.10%
2023/08/30	0	0.00	13	397.50	408.00	-13	1,904	-0.68%
2023/08/29	0	385.00	2	386.50	387.50	-2	1,835	-0.11%
2023/08/28	3	379.00	0	0.00	381.00	3	1,842	0.16%
2023/08/24	2	390.00	1.3	388.70	391.00	0.8	1,932	0.04%
2023/08/22	0.6	373.92	0	0.00	373.00	0.6	1,976	0.03%
2023/08/21	0	0.00	1	376.00	371.50	-1	1,976	-0.05%
2023/08/18	0	0.00	1	378.50	376.50	-1	1,978	-0.05%
2023/08/17	0	0.00	1	375.00	382.00	-1	1,965	-0.05%
2023/08/16	1	362.00	0	0.00	363.00	1	1,926	0.05%
2023/08/14	1	357.00	1	357.50	358.00	0	1,945	0.00%
2023/08/11	1	365.00	0	0.00	363.00	1	1,972	0.05%
2023/08/10	0	0.00	2.1	372.00	371.00	-2.1	1,967	-0.11%
2023/08/09	1.1	379.73	0	0.00	379.00	1.1	1,980	0.06%
2023/08/08	10	380.95	0	0.00	383.00	10	1,970	0.51%
2023/08/07	2	389.50	0	0.00	386.50	2	1,946	0.10%
2023/08/02	1	398.00	2	399.00	396.50	-1	1,908	-0.05%
2023/07/28	0	416.50	1	422.50	421.50	-1	1,918	-0.05%
2023/07/27	0	0.00	3	407.00	412.50	-3	1,870	-0.16%
2023/07/25	1	392.00	1	390.00	388.50	0	1,810	0.00%
2023/07/24	1	391.00	1	395.00	396.50	0	1,799	0.00%
2023/07/21	3	395.83	2	397.50	398.50	1	1,797	0.06%
2023/07/18	0.1	403.00	0	0.00	410.00	0.1	1,721	0.01%
2023/07/14	0	0.00	1	410.00	407.00	-1	1,697	-0.06%
2023/07/12	1	392.50	1	393.50	394.50	0	1,684	0.00%
2023/07/07	8	392.06	0	0.00	389.00	8	1,766	0.45%
2023/07/05	2	406.25	0	0.00	404.00	2	1,787	0.11%
2023/07/04	3	414.83	0	0.00	408.50	3	1,840	0.16%
2023/06/07	0	0.00	1	422.00	423.00	-1	1,989	-0.05%
2023/06/06	1	407.00	0	0.00	406.50	1	1,949	0.05%
2023/06/02	3	413.50	0	417.00	410.50	3	1,953	0.15%
2023/06/01	0	0.00	0	420.50	419.00	0	1,941	0.00%
2023/05/31	0	429.63	1.1	429.23	427.50	-1.1	1,927	-0.05%
2023/05/29	0	0.00	2	413.75	415.50	-2	1,865	-0.11%
2023/05/25	1	390.00	0	0.00	391.50	1	1,823	0.05%
2023/05/23	0	0.00	1	394.50	392.00	-1	1,840	-0.05%
2023/05/17	0	0.00	2	389.25	389.50	-2	1,813	-0.11%
2023/05/16	0	0.00	1	380.50	373.50	-1	1,798	-0.06%
2023/05/15	1	376.50	0	0.00	362.00	1	1,780	0.06%
2023/05/12	1	377.00	0	0.00	378.50	1	1,779	0.06%
2023/05/11	3	379.00	0	0.00	377.00	3	1,796	0.17%
2023/05/08	1	393.50	1	392.00	395.00	0	1,824	0.00%
2023/05/05	1.3	379.54	0	0.00	382.50	1.3	1,792	0.07%
2023/05/02	0	0.00	1	393.50	393.00	-1	1,817	-0.06%
2023/04/27	0.2	380.50	1	382.00	389.50	-0.8	1,810	-0.04%
2023/04/26	2	374.00	0	0.00	376.50	2	1,788	0.11%
2023/04/25	1.1	373.64	1	375.50	375.00	0.1	1,788	0.01%
2023/04/21	1	385.00	0	0.00	386.50	1	1,810	0.06%
2023/04/20	0	0.00	0.2	395.50	394.00	-0.2	1,809	-0.01%
2023/04/14	0	410.00	0	0.00	411.00	0	1,890	0.00%
2023/04/13	0	415.50	1.1	410.83	409.50	-1.1	1,894	-0.06%
2023/04/12	0	421.50	2.1	420.98	424.00	-2.1	1,860	-0.11%
2023/04/11	1	411.50	0	0.00	409.00	1	1,791	0.06%
2023/04/10	1	399.50	1	406.00	400.50	0	1,753	0.00%
2023/04/07	3	401.83	5.1	405.23	408.00	-2.1	1,723	-0.12%
2023/04/06	2	398.73	1	401.50	398.00	1	1,659	0.06%
2023/03/31	3	397.50	2	399.50	392.00	1	1,613	0.06%
2023/03/30	1	378.54	5	382.90	381.50	-4	1,510	-0.26%
2023/03/29	1	368.00	0	0.00	362.50	1	1,435	0.07%
2023/03/27	0.1	372.00	0	0.00	370.00	0.1	1,446	0.00%
2023/03/24	0	0.00	1	378.00	378.00	-1	1,434	-0.07%
2023/03/16	0	0.00	4	345.63	356.50	-4	1,429	-0.28%
2023/03/15	4	345.13	0	0.00	343.00	4	1,408	0.28%
2023/03/14	1	342.00	0	0.00	338.00	1	1,459	0.07%
2023/03/13	0	0.00	2	346.75	350.00	-2	1,436	-0.14%
2023/03/08	1	360.00	0	0.00	361.50	1	1,427	0.07%
2023/03/02	0	0.00	1	372.00	365.50	-1	1,422	-0.07%
2023/02/20	1	369.50	0.7	367.34	367.00	0.3	1,551	0.02%
2023/02/17	0	0.00	2	366.50	368.00	-2	1,572	-0.13%
2023/02/15	2	362.75	0	0.00	361.50	2	1,628	0.12%
2023/02/14	0	0.00	2	365.25	365.00	-2	1,636	-0.12%
2023/02/13	1	348.00	0	0.00	351.50	1	1,652	0.06%
2023/02/09	1	360.00	0	0.00	360.50	1	1,688	0.06%
2023/02/08	0	0.00	1	372.00	370.50	-1	1,697	-0.06%
2023/02/07	2	358.25	0	0.00	359.00	2	1,692	0.12%
2023/01/30	0	0.00	0.1	365.00	365.00	-0.1	1,680	-0.01%
2023/01/12	1	359.00	0	0.00	355.00	1	1,700	0.06%
2023/01/11	0.8	362.30	0	0.00	362.50	0.8	1,712	0.05%
2023/01/10	0	0.00	1	355.00	354.00	-1	1,700	-0.06%
2023/01/06	0	348.50	2.1	341.14	351.00	-2.1	1,732	-0.12%
2023/01/05	0	0.00	2	335.75	335.50	-2	1,724	-0.12%
2023/01/04	0	0.00	1	325.00	327.00	-1	1,797	-0.06%
2023/01/03	0.1	322.50	0	0.00	325.00	0.1	1,823	0.01%
2022/12/21	3	309.67	0	0.00	305.00	3	1,916	0.16%
2022/12/20	0	0.00	2	309.00	307.50	-2	1,916	-0.10%
2022/12/19	2	308.00	0	0.00	313.50	2	1,914	0.10%
2022/12/16	1	307.00	3	308.67	306.50	-2	1,903	-0.11%
2022/12/15	0	0.00	2	314.50	313.50	-2	1,912	-0.10%
2022/12/14	1	313.00	0	0.00	310.50	1	1,929	0.05%
2022/12/13	2	314.75	1	313.50	311.00	1	1,921	0.05%
2022/12/08	4	305.13	0	0.00	307.50	4	1,866	0.21%
2022/12/07	1	301.50	3	306.17	303.00	-2	1,862	-0.11%
2022/12/06	3	313.17	1	320.00	307.00	2	1,833	0.11%
2022/12/02	1	335.50	1	335.00	335.00	0	1,765	0.00%
2022/12/01	2	335.50	1	337.50	337.00	1	1,767	0.06%
2022/11/28	0	0.00	9	327.94	329.50	-9	1,768	-0.51%
2022/11/25	1	333.00	0	0.00	330.50	1	1,778	0.06%
2022/11/23	1	336.50	1	333.50	328.50	0	1,769	0.00%
2022/11/22	1	324.00	0	0.00	333.50	1	1,770	0.06%
2022/11/18	1	342.50	1	351.50	339.00	0	1,749	0.00%
2022/11/17	5	336.90	8.1	337.53	336.50	-3.1	1,672	-0.19%
2022/11/16	1	338.00	6	329.92	338.50	-5	1,640	-0.30%
2022/11/15	0.1	328.50	0	0.00	325.50	0.1	1,590	0.01%
2022/11/14	0.1	321.00	1	320.00	321.00	-0.9	1,571	-0.06%
2022/11/11	6	324.75	20	326.00	325.50	-14	1,558	-0.90%
2022/11/10	0	0.00	1	313.00	312.50	-1	1,525	-0.07%
2022/11/09	2	311.50	10	315.00	316.50	-8	1,532	-0.52%
2022/11/08	1	305.50	5	306.30	305.00	-4	1,512	-0.26%
2022/11/07	4	293.25	0	0.00	296.00	4	1,487	0.27%
2022/11/04	1	287.00	0	0.00	285.50	1	1,479	0.07%
2022/10/26	1	288.50	0	0.00	285.50	1	1,439	0.07%
2022/10/24	1	295.50	0	0.00	295.00	1	1,470	0.07%
2022/10/21	1	292.00	4	300.00	290.00	-3	1,472	-0.20%
2022/10/20	0	0.00	1	293.00	293.50	-1	1,471	-0.07%
2022/10/19	0	0.00	0.1	306.00	297.00	-0.1	1,475	0.00%
2022/10/17	3	297.33	0	0.00	304.50	3	1,454	0.21%
2022/10/14	1	311.00	3	307.50	306.50	-2	1,448	-0.14%
2022/10/12	1	310.50	1	315.00	311.00	0	1,406	0.00%
2022/10/11	0	0.00	8	288.13	289.50	-8	1,354	-0.59%
2022/10/07	1	291.00	0	0.00	286.00	1	1,342	0.07%
2022/10/06	0	0.00	0.1	290.00	288.50	-0.1	1,351	-0.01%
2022/10/05	4.1	289.94	0	0.00	288.00	4.1	1,371	0.30%
2022/09/30	0	0.00	1	253.00	265.50	-1	1,352	-0.07%
2022/09/29	0	0.00	1	255.50	253.50	-1	1,361	-0.07%
2022/09/22	1	269.00	0	0.00	270.00	1	1,465	0.07%
2022/09/21	7	278.50	0	0.00	275.50	7	1,461	0.48%
2022/09/20	1.7	288.44	0	0.00	288.50	1.7	1,467	0.12%
2022/09/05	0	0.00	0.5	297.50	293.00	-0.5	1,758	-0.03%
2022/08/24	0	0.00	1	306.00	306.00	-1	1,783	-0.06%
2022/08/19	0	0.00	0.1	314.00	314.00	-0.1	1,828	-0.01%
2022/08/16	1	308.00	1	309.00	307.50	0	1,898	0.00%
2022/08/15	1	307.00	1	313.00	312.00	0	1,878	0.00%
2022/08/12	1.1	307.59	0	0.00	309.00	1.1	1,864	0.06%
2022/08/10	1	289.50	1	290.50	292.00	0	1,872	0.00%
2022/08/04	0	0.00	1	283.00	287.00	-1	1,941	-0.05%
2022/08/02	1	280.50	0	0.00	284.00	1	1,961	0.05%
2022/08/01	3	280.83	1	288.00	286.00	2	1,978	0.10%
2022/07/29	3	295.67	1	293.00	293.00	2	1,940	0.10%
2022/07/22	1	308.00	1	304.50	304.50	0	1,959	0.00%
2022/07/21	0	0.00	0.1	305.00	307.00	-0.1	2,009	0.00%
2022/07/19	2	300.50	1.1	297.73	300.50	0.9	2,026	0.04%
2022/07/18	1.2	299.58	1	295.50	301.00	0.2	2,029	0.01%
2022/07/15	0.1	285.00	0	0.00	286.50	0.1	1,996	0.01%
2022/07/13	6	273.08	5	272.80	274.00	1	1,987	0.05%
2022/07/12	0	0.00	1	267.00	267.00	-1	1,977	-0.05%
2022/07/11	0	0.00	0.1	270.00	269.00	-0.1	1,988	-0.01%
2022/07/08	0.3	273.04	0	0.00	272.50	0.3	2,014	0.01%
2022/07/07	0.1	255.00	0	0.00	263.00	0.1	1,991	0.00%
2022/07/04	0	0.00	0.6	260.34	258.00	-0.6	2,055	-0.03%
2022/06/30	0	0.00	1.1	270.06	271.00	-1.1	2,044	-0.05%
2022/06/29	0	0.00	1	281.00	281.50	-1	2,027	-0.05%
2022/06/28	2.3	282.15	2	280.00	279.50	0.3	2,074	0.01%
2022/06/27	0.1	303.00	0	0.00	301.00	0.1	2,115	0.00%
2022/06/24	3	294.50	0	0.00	294.00	3	2,109	0.14%
2022/06/22	37.1	303.20	2	301.00	299.50	35.1	2,079	1.69%
2022/06/21	0	317.50	1	316.50	321.00	-1	2,045	-0.05%
2022/06/17	1.2	338.75	0	0.00	328.00	1.2	2,031	0.06%
2022/06/16	1.1	357.31	2.1	345.86	345.50	-1.1	1,994	-0.05%
2022/06/15	2	355.50	1	353.50	351.50	1	1,967	0.05%
2022/06/14	3	363.83	0	0.00	363.50	3	1,977	0.15%
2022/06/13	3	369.00	0	0.00	369.50	3	1,971	0.15%
2022/06/08	0	0.00	1	388.50	389.50	-1	2,040	-0.05%
2022/06/07	1	383.00	0	0.00	383.50	1	2,063	0.05%
2022/06/02	1	395.00	0	0.00	395.00	1	2,136	0.05%
2022/06/01	1.1	403.36	1	408.00	400.00	0.1	2,199	0.00%
2022/05/30	0	0.00	1	390.00	393.00	-1	2,257	-0.04%
2022/05/27	0.1	375.00	0	0.00	377.00	0.1	2,247	0.00%
2022/05/26	2	371.00	0	0.00	368.00	2	2,256	0.09%
2022/05/25	1	375.00	1	376.50	376.00	0	2,256	0.00%
2022/05/20	1	396.50	0.1	396.00	391.00	0.9	2,449	0.04%
2022/05/18	0	0.00	2	390.50	391.00	-2	2,612	-0.08%
2022/05/17	1.1	386.86	2	388.25	387.50	-0.9	2,701	-0.03%
2022/05/16	0	0.00	1	376.50	375.50	-1	2,822	-0.04%
2022/05/13	0.8	373.00	0	0.00	378.50	0.8	2,857	0.03%
2022/05/12	1	372.00	0	0.00	370.00	1	2,919	0.03%
2022/05/09	1	383.50	0	0.00	378.50	1	3,233	0.03%
2022/05/06	1	398.50	1	398.50	398.50	0	3,218	0.00%
2022/05/05	1	401.00	2	405.75	406.00	-1	3,227	-0.03%
2022/05/04	1.1	392.77	1	390.00	389.50	0.1	3,209	0.00%
2022/04/29	0	392.50	5	396.50	387.50	-5	3,242	-0.15%
2022/04/28	0.1	387.50	0	0.00	384.00	0.1	3,250	0.00%
2022/04/27	9	374.50	7	381.07	385.50	2	3,252	0.06%
2022/04/26	0.1	394.50	0	0.00	393.00	0.1	3,209	0.00%
2022/04/25	0.1	388.43	0	0.00	385.50	0.1	3,214	0.00%
2022/04/22	0	402.50	0	0.00	402.50	0	3,190	0.00%
2022/04/21	1	417.00	0	0.00	410.00	1	3,207	0.03%
2022/04/18	1	414.00	0	0.00	414.50	1	3,251	0.03%
2022/04/15	0.1	418.00	0	0.00	418.00	0.1	3,300	0.00%
2022/04/14	7	417.22	0.1	422.00	424.00	6.9	3,346	0.21%
2022/04/12	0.1	429.45	0	431.50	426.50	0.1	3,440	0.00%
2022/04/11	1	420.65	0	0.00	420.50	1	3,511	0.03%
2022/04/08	0.1	458.18	1	454.00	444.50	-0.9	3,541	-0.03%
2022/04/07	0.1	463.43	0	0.00	455.50	0.1	3,592	0.00%
2022/04/06	0	473.50	0	0.00	473.00	0	3,620	0.00%
2022/04/01	1	468.50	0	0.00	478.00	1	3,653	0.03%
2022/03/31	0.2	478.53	0	0.00	475.50	0.2	3,726	0.00%
2022/03/30	0	0.00	27	494.00	495.00	-27	3,698	-0.73%
2022/03/28	0	463.50	0	0.00	467.50	0	3,860	0.00%
2022/03/24	2	479.50	0	0.00	479.00	2	3,921	0.05%
2022/03/22	2	474.50	1	475.00	474.50	1	3,957	0.03%
2022/03/18	1.1	484.45	0	0.00	485.50	1.1	4,110	0.03%
2022/03/17	0	485.00	0	0.00	486.00	0	4,236	0.00%
2022/03/16	1	458.50	0	0.00	455.50	1	4,239	0.02%
2022/03/15	0	473.50	0	0.00	464.00	0	4,305	0.00%
2022/03/14	0	486.00	0	0.00	487.00	0	4,369	0.00%
2022/03/11	0.1	486.52	0	0.00	484.00	0.1	4,399	0.00%
2022/03/10	1	496.00	0	0.00	497.00	1	4,454	0.02%
2022/03/09	0	482.00	2	482.00	478.00	-2	4,662	-0.04%
2022/03/08	6.1	478.01	2	478.00	472.00	4.1	4,874	0.08%
2022/03/07	10	486.00	1	489.00	487.50	9	4,858	0.19%
2022/03/04	6	519.83	5.3	518.82	513.00	0.7	5,067	0.01%
2022/03/03	4	519.50	5	524.80	528.00	-1	5,067	-0.02%
2022/03/02	1	513.00	1	514.00	520.00	0	5,067	0.00%
2022/03/01	2	513.50	2	517.00	517.00	0	5,083	0.00%
2022/02/25	0	509.00	0.1	506.00	510.00	0	5,095	0.00%
2022/02/24	0.1	509.89	13	500.00	494.50	-12.9	5,073	-0.25%
2022/02/23	9	517.00	10	520.10	528.00	-1	5,045	-0.02%
2022/02/22	5	513.00	0.1	510.00	513.00	4.9	5,045	0.10%
2022/02/21	6	534.00	3	530.33	526.00	3	5,000	0.06%
2022/02/18	0	534.00	2	533.50	537.00	-2	4,946	-0.04%
2022/02/17	2	518.00	3.1	519.61	519.00	-1.1	4,865	-0.02%
2022/02/16	2	518.00	10	516.00	516.00	-8	4,770	-0.17%
2022/02/15	4	497.13	1	500.00	496.00	3	4,657	0.06%
2022/02/14	0	487.75	1.6	481.88	489.00	-1.6	4,622	-0.03%
2022/02/11	2	492.25	1	489.50	490.00	1	4,611	0.02%
2022/02/10	1	481.50	1	495.95	496.00	0	4,517	0.00%
2022/02/09	0.1	476.00	0	0.00	478.00	0.1	4,408	0.00%
2022/02/08	0.5	452.70	1	452.00	456.50	-0.5	4,392	-0.01%
2022/02/07	3.2	451.56	0	0.00	447.50	3.2	4,380	0.07%
2022/01/26	2	453.00	0	0.00	448.50	2	4,381	0.05%
2022/01/25	0	453.50	0	0.00	451.00	0	4,382	0.00%
2022/01/24	0	450.50	0	0.00	452.00	0	4,380	0.00%
2022/01/21	0	453.00	0	0.00	452.00	0	4,357	0.00%
2022/01/20	0	461.50	0.1	459.50	461.50	-0.1	4,343	0.00%
2022/01/19	6	460.00	0	0.00	456.50	6	4,330	0.14%
2022/01/18	0	460.50	0	0.00	461.50	0	4,309	0.00%
2022/01/17	0.1	457.15	0	0.00	463.00	0.1	4,286	0.00%
2022/01/14	2	440.00	0	0.00	450.00	2	4,268	0.05%
2022/01/13	0	456.50	0	0.00	452.00	0	4,265	0.00%
2022/01/12	1	453.00	0	0.00	452.50	1	4,259	0.02%
2022/01/11	2	455.01	0	0.00	447.00	2	4,253	0.05%
2022/01/10	0	461.50	0	0.00	459.00	0	4,231	0.00%
2022/01/07	3	468.97	0	0.00	455.50	3	4,194	0.07%
2022/01/06	2.5	470.38	0	0.00	467.00	2.5	4,144	0.06%
2022/01/05	3.1	476.65	0	0.00	476.00	3.1	4,112	0.07%
2022/01/04	9	485.11	1	487.00	488.50	8	4,057	0.20%
2022/01/03	1	495.00	1	515.00	493.00	0	3,973	0.00%
2021/12/29	0	0.00	1	507.00	514.00	-1	3,814	-0.03%
2021/12/28	0	0.00	50	498.02	499.00	-50	3,775	-1.32%
2021/12/27	50	499.64	1.1	503.78	499.50	48.9	3,759	1.30%
2021/12/24	1	486.00	0	0.00	487.50	1	3,695	0.03%
2021/12/23	3	492.83	2	490.25	489.50	1	3,688	0.03%
2021/12/22	22	477.57	23.2	495.61	487.00	-1.2	3,655	-0.03%
2021/12/21	32	465.69	32	465.08	464.50	0	3,484	0.00%
2021/12/20	1.7	466.38	0	0.00	466.00	1.7	3,441	0.05%
2021/12/16	0	0.00	1	473.00	471.00	-1	3,389	-0.03%
2021/12/15	2	461.25	0	0.00	471.00	2	3,371	0.06%
2021/12/14	2	481.25	0	0.00	477.50	2	3,275	0.06%
2021/12/13	0	0.00	1.1	489.86	488.50	-1.1	3,247	-0.03%
2021/12/10	2	481.75	2	479.00	475.50	0	3,139	0.00%
2021/12/09	6	472.25	0	0.00	480.00	6	3,090	0.19%
2021/12/08	2.1	481.77	2	478.00	475.00	0.1	3,000	0.00%
2021/12/07	0	0.00	1	476.00	476.50	-1	2,887	-0.03%
2021/12/03	2	475.00	3	481.67	478.00	-1	2,781	-0.04%
2021/12/02	4.1	430.47	14.2	450.83	458.50	-10.2	2,560	-0.40%
2021/12/01	1.1	406.36	0	0.00	417.00	1.1	2,337	0.05%
2021/11/30	2	413.50	1	412.00	412.00	1	2,301	0.04%
2021/11/29	3.1	420.00	4	414.50	417.50	-0.9	2,033	-0.04%
2021/11/26	0	0.00	0.1	425.50	425.00	-0.1	2,008	0.00%
2021/11/25	0	0.00	8.1	419.44	426.50	-8.1	1,970	-0.41%
2021/11/24	6.1	413.85	0	0.00	414.00	6.1	1,952	0.31%
2021/11/23	0	0.00	1.1	426.86	425.50	-1.1	1,945	-0.06%
2021/11/22	2	422.75	20	427.50	427.50	-18	1,933	-0.93%
2021/11/18	2	415.00	2	409.00	409.00	0	1,848	0.00%
2021/11/10	0	0.00	0.1	395.50	395.50	-0.1	1,871	-0.01%
2021/11/08	0.1	379.00	0	0.00	378.00	0.1	1,816	0.01%
2021/11/05	1	375.50	0	0.00	377.50	1	1,787	0.06%
2021/11/02	1	387.00	0	0.00	382.00	1	1,927	0.05%
2021/11/01	0	0.00	1	387.50	386.50	-1	2,050	-0.05%
2021/10/29	0.1	387.50	0	0.00	390.50	0.1	2,050	0.00%
2021/10/27	1.1	385.18	1	383.00	385.00	0.1	2,154	0.00%
2021/10/25	1	375.00	0	0.00	381.50	1	2,158	0.05%
2021/10/21	2	376.51	1	384.00	379.50	1	2,220	0.05%
2021/10/18	2	357.50	0	0.00	354.50	2	2,183	0.09%
2021/10/14	0	0.00	5	350.50	352.50	-5	2,171	-0.23%
2021/10/13	2	355.75	0	0.00	350.50	2	2,154	0.09%
2021/10/12	1	370.50	0	0.00	366.00	1	2,126	0.05%
2021/10/08	5	379.90	0	0.00	376.50	5	2,113	0.24%
2021/10/07	1	375.00	0	0.00	376.00	1	2,105	0.05%
2021/10/06	3	375.50	0	0.00	370.00	3	2,129	0.14%
2021/09/30	2	380.00	2	378.00	377.00	0	2,170	0.00%
2021/09/29	2	375.24	1	371.50	370.50	1	2,176	0.05%
2021/09/28	2	391.00	1	386.50	385.50	1	2,207	0.05%
2021/09/27	1	395.00	0	0.00	392.00	1	2,215	0.05%
2021/09/24	3	396.67	0	0.00	394.00	3	2,229	0.13%
2021/09/22	2.1	392.10	0	0.00	393.00	2.1	2,241	0.09%
2021/09/16	3	400.17	0	0.00	404.50	3	2,247	0.13%
2021/09/15	12	404.87	1	400.50	400.00	11	2,228	0.49%
2021/09/14	10	412.50	0	0.00	412.50	10	2,218	0.45%
2021/09/13	15	419.63	0	0.00	416.00	15	2,264	0.66%
2021/09/10	0	0.00	1	422.50	422.50	-1	2,300	-0.04%
2021/09/08	1	412.00	0	0.00	411.50	1	2,335	0.04%
2021/09/02	2	427.75	0	0.00	424.00	2	2,386	0.08%
2021/08/31	5	420.40	0	0.00	427.00	5	2,398	0.21%
2021/08/30	1	419.50	0	0.00	421.50	1	2,415	0.04%
2021/08/27	1	413.00	1	418.00	417.50	0	2,421	0.00%
2021/08/23	0	0.00	1	426.50	423.00	-1	2,552	-0.04%
2021/08/20	4	419.50	5	416.80	415.50	-1	2,608	-0.04%
2021/08/19	0	425.63	1	422.50	418.50	-1	2,637	-0.04%
2021/08/18	3	429.83	2	430.75	443.00	1	2,639	0.04%
2021/08/17	0.1	422.50	1	415.50	417.00	-0.9	2,662	-0.03%
2021/08/16	3.2	418.97	0	0.00	419.50	3.2	2,666	0.12%
2021/08/13	1	444.96	0	0.00	434.00	1	2,654	0.04%
2021/08/12	4	456.12	4	454.63	455.50	0	2,663	0.00%
2021/08/11	1.2	461.25	3	458.00	460.00	-1.8	2,705	-0.07%
2021/08/10	2.1	474.27	1	473.50	470.00	1.1	2,720	0.04%
2021/08/09	6	505.17	3	504.33	496.50	3	2,764	0.11%
2021/08/06	2	528.50	2	525.04	525.00	0	2,712	0.00%
2021/08/05	1	530.00	3	529.00	535.00	-2	2,729	-0.07%
2021/08/04	1	501.00	0	0.00	503.00	1	2,734	0.04%
2021/08/03	2	501.00	0	0.00	500.00	2	2,809	0.07%
2021/08/02	0	0.00	5	492.00	497.00	-5	2,804	-0.18%
2021/07/28	1	466.50	0.2	469.00	472.00	0.8	2,885	0.03%
2021/07/21	5	474.50	0	0.00	471.00	5	3,234	0.15%
2021/07/19	0	0.00	0	485.00	487.00	0	3,548	0.00%
2021/07/16	5	483.00	21	484.97	485.00	-16	3,652	-0.44%
2021/07/13	1	475.00	0	0.00	476.50	1	3,829	0.03%
2021/07/12	1	477.00	1	479.02	475.00	0	3,846	0.00%
2021/07/09	5	483.70	0	0.00	482.00	5	3,848	0.13%
2021/07/07	0	0.00	0	504.00	501.00	0	3,880	0.00%
2021/07/06	0	500.00	0	0.00	497.00	0	3,884	0.00%
2021/07/02	0	0.00	1	481.00	482.50	-1	3,863	-0.03%
2021/06/28	11	469.95	1	475.50	478.00	10	3,874	0.26%
2021/06/25	7	470.43	0	0.00	470.00	7	3,892	0.18%
2021/06/22	1	462.00	1	466.00	464.50	0	4,043	0.00%
2021/06/21	4	475.50	0	0.00	475.00	4	4,006	0.10%
2021/06/15	0	0.00	1	495.00	499.00	-1	3,996	-0.03%
2021/06/11	0	0.00	1	489.50	486.50	-1	4,009	-0.02%
2021/06/10	2	486.50	1	484.50	488.00	1	4,017	0.02%
2021/06/09	0	0.00	3	479.17	476.50	-3	4,030	-0.07%
2021/06/08	1	479.50	0	0.00	476.00	1	4,160	0.02%
2021/06/07	1	467.83	1	463.00	468.00	0	4,185	0.00%
2021/06/03	1	472.50	0	0.00	468.50	1	4,212	0.02%
2021/06/02	1	467.22	0	0.00	469.50	1	4,197	0.02%
2021/06/01	1	494.00	0	0.00	486.00	1	4,174	0.02%
2021/05/28	1	468.50	0	0.00	466.50	1	4,192	0.02%
2021/05/27	0	463.00	0	0.00	459.00	0	4,211	0.00%
2021/05/20	1	446.00	0	0.00	436.00	1	4,504	0.02%
2021/05/18	0	0.00	0	436.50	455.50	0	4,527	0.00%
2021/05/17	2.1	432.60	2	436.50	414.50	0.1	4,543	0.00%
2021/05/14	0.2	463.75	0	0.00	450.00	0.2	4,472	0.00%
2021/05/12	2	461.25	2	445.25	450.50	0	4,400	0.00%
2021/05/11	4	497.25	1	494.00	492.50	3	4,269	0.07%
2021/05/06	0	535.50	0	0.00	530.00	0	4,187	0.00%
2021/05/05	1	565.00	0	0.00	533.00	1	4,160	0.02%
2021/05/03	1	588.00	0	0.00	586.00	1	4,111	0.02%
2021/04/29	2	594.50	1	606.00	604.00	1	4,176	0.02%
2021/04/28	0	0.00	1	588.00	584.00	-1	4,209	-0.02%
2021/04/27	0	589.00	0	0.00	595.00	0	4,170	0.00%
2021/04/26	4	575.25	4	577.25	576.00	0	4,084	0.00%
2021/04/23	1	550.00	2	539.51	561.00	-1	3,970	-0.03%
2021/04/22	1	528.00	4	535.00	510.00	-3	3,871	-0.08%
2021/04/21	0	0.00	3	517.67	533.00	-3	3,834	-0.08%
2021/04/20	1	497.50	1	494.50	497.50	0	3,758	0.00%
2021/04/19	0	0.00	1	491.50	491.50	-1	3,960	-0.03%
2021/04/15	2	485.00	0	0.00	489.00	2	4,123	0.05%
2021/04/09	0	0.00	1	488.00	484.00	-1	4,066	-0.02%
2021/03/30	1	498.50	1	494.00	493.50	0	3,969	0.00%
2021/03/29	0	0.00	14	495.00	495.50	-14	3,934	-0.36%
2021/03/26	11	485.55	1	482.00	484.50	10	3,856	0.26%
2021/03/25	1	478.00	0	0.00	475.50	1	3,819	0.03%
2021/03/23	1	470.50	2	468.00	465.00	-1	3,834	-0.03%
2021/03/19	1	469.00	0	0.00	466.50	1	3,868	0.03%
2021/03/18	3	472.67	2	472.25	469.50	1	3,855	0.03%
2021/03/17	6	474.75	1	476.50	472.00	5	3,842	0.13%
2021/03/16	0	0.00	1	466.00	468.50	-1	3,845	-0.03%
2021/03/15	2	472.25	7	474.14	469.50	-5	3,857	-0.13%
2021/03/12	8	476.75	0	483.00	475.50	8	3,839	0.21%
2021/03/11	0	469.50	0	0.00	468.00	0	3,736	0.00%
2021/03/10	1	446.50	4	446.25	443.00	-3	3,743	-0.08%
2021/03/09	3	447.33	3	443.33	439.00	0	3,795	0.00%
2021/03/08	1	455.50	1	452.00	454.00	0	3,861	0.00%
2021/03/05	2	449.75	2	449.25	448.00	0	3,864	0.00%
2021/03/03	0	0.00	2	448.50	454.00	-2	3,784	-0.05%
2021/03/02	1	448.00	0	0.00	441.50	1	3,736	0.03%
2021/02/26	4	462.88	1	467.00	459.50	3	3,670	0.08%
2021/02/25	3	461.83	7	466.64	464.50	-4	3,565	-0.11%
2021/02/24	7	437.64	1	440.50	433.00	6	3,333	0.18%
2021/02/22	0	0.00	6	436.75	437.50	-6	3,252	-0.18%
2021/02/19	8	423.50	4	427.25	424.00	4	3,225	0.12%
2021/02/18	1	415.00	1	413.00	415.50	0	3,173	0.00%
2021/02/17	0	0.00	2	399.00	408.50	-2	3,148	-0.06%
2021/02/04	1	389.00	0	0.00	387.50	1	3,140	0.03%
2021/02/03	0	0.00	1	393.50	393.00	-1	3,140	-0.03%
2021/02/02	0	0.00	1	386.50	385.50	-1	3,126	-0.03%
2021/02/01	2	381.25	4	378.88	384.00	-2	3,185	-0.06%
2021/01/29	2	386.00	1	385.50	379.00	1	3,180	0.03%
2021/01/28	1	389.00	3	388.83	389.00	-2	3,159	-0.06%
2021/01/27	2	393.50	1	397.50	398.50	1	3,150	0.03%
2021/01/26	5	397.80	2	400.75	393.50	3	3,142	0.10%
2021/01/25	4	405.75	2	408.00	403.00	2	3,125	0.06%
2021/01/22	6	408.17	4	412.00	414.00	2	3,090	0.06%
2021/01/21	5	393.70	10	394.35	399.50	-5	2,978	-0.17%
2021/01/15	1	385.00	0	0.00	387.00	1	2,811	0.04%
2021/01/14	3	396.67	4	398.88	398.00	-1	2,751	-0.04%
2021/01/13	1	390.00	1	389.50	389.00	0	2,707	0.00%
2021/01/12	11	387.05	5	395.20	381.50	6	2,682	0.22%
2021/01/11	1	363.00	1	375.50	377.00	0	2,520	0.00%
2021/01/06	1	328.00	0	0.00	328.00	1	2,384	0.04%
2020/12/31	0	0.00	1	331.50	332.50	-1	2,354	-0.04%
2020/12/28	1	331.50	0	0.00	335.00	1	2,359	0.04%
2020/12/22	0	0.00	1	331.00	327.50	-1	2,360	-0.04%
2020/12/17	1	340.00	1	343.00	333.00	0	2,357	0.00%
2020/12/10	1.4	338.31	0	0.00	340.00	1.4	2,198	0.07%
2020/12/08	1	351.50	0	0.00	351.50	1	2,130	0.05%
2020/12/07	1	350.00	0.2	353.50	352.50	0.8	2,109	0.04%
2020/12/02	0	0.00	0.2	355.00	350.50	-0.2	1,936	-0.01%
2020/12/01	2	323.50	0	0.00	330.00	2	1,819	0.11%
2020/11/27	0	0.00	2	323.00	324.50	-2	1,777	-0.11%
2020/11/26	1	320.00	0	0.00	320.50	1	1,765	0.06%
2020/11/20	0	0.00	2	320.00	320.00	-2	1,754	-0.11%
2020/11/19	0	0.00	1	322.00	323.00	-1	1,755	-0.06%
2020/11/18	0	0.00	1	318.50	320.00	-1	1,751	-0.06%
2020/11/17	6	322.33	1	322.00	322.00	5	1,744	0.29%
2020/11/16	3	326.00	0	0.00	326.00	3	1,769	0.17%
2020/11/13	3	324.00	3	324.83	321.00	0	1,766	0.00%
2020/11/11	0	0.00	1	318.00	320.00	-1	1,702	-0.06%
2020/11/10	2	316.25	1	318.00	318.00	1	1,716	0.06%
2020/11/09	1	314.50	1	314.50	320.00	0	1,707	0.00%
2020/11/04	1	303.50	0	0.00	303.00	1	1,666	0.06%
2020/11/03	0.1	302.00	0	0.00	302.00	0.1	1,660	0.01%
2020/11/02	0	0.00	1	298.50	299.00	-1	1,662	-0.06%
2020/10/29	3	294.00	4	293.63	296.00	-1	1,693	-0.06%
2020/10/26	3.2	300.79	0	0.00	297.00	3.2	1,685	0.19%
2020/10/23	0	0.00	0.2	300.00	298.50	-0.2	1,675	-0.01%
2020/10/22	1	297.50	0	0.00	296.00	1	1,732	0.06%
2020/10/21	4	293.25	0	0.00	293.50	4	1,775	0.23%
2020/10/20	0	0.00	3	296.67	295.00	-3	1,805	-0.17%
2020/10/19	1	292.50	0	0.00	294.00	1	1,791	0.06%
2020/10/12	2	271.50	0	0.00	270.50	2	1,752	0.11%
2020/10/08	2	274.00	0	0.00	275.50	2	1,779	0.11%
2020/09/28	0	0.00	19	265.89	266.00	-19	2,036	-0.93%
2020/09/10	0	0.00	1	276.50	275.50	-1	2,386	-0.04%
2020/09/08	0	0.00	1	278.50	279.50	-1	2,416	-0.04%
2020/08/25	1	274.00	0	0.00	274.50	1	2,814	0.04%
2020/08/21	0	0.00	1	269.00	271.50	-1	2,839	-0.04%
2020/08/20	1	265.00	0	0.00	266.50	1	2,837	0.04%
2020/08/18	2	286.75	0	0.00	286.00	2	2,802	0.07%
2020/08/17	0	0.00	1	288.00	288.00	-1	2,844	-0.04%
2020/08/11	1	287.50	0	0.00	285.00	1	2,945	0.03%
2020/08/10	0	0.00	2	287.50	287.50	-2	2,996	-0.07%
2020/08/05	3	298.67	0	0.00	298.00	3	3,219	0.09%
2020/08/04	1	290.00	0	0.00	289.00	1	3,215	0.03%
2020/07/31	0	0.00	1	295.50	294.50	-1	3,225	-0.03%
2020/07/30	1	300.00	1	300.00	297.50	0	3,218	0.00%
2020/07/28	1	291.00	0	0.00	290.50	1	3,232	0.03%
2020/07/27	1	315.00	0	0.00	313.00	1	3,203	0.03%
2020/07/22	1	322.00	0	0.00	322.50	1	3,144	0.03%
2020/07/16	0	0.00	1	312.50	312.00	-1	3,158	-0.03%
2020/07/13	1	313.50	0	0.00	314.00	1	3,166	0.03%
2020/07/10	1	319.50	0	0.00	313.50	1	3,186	0.03%
2020/07/08	2	318.25	0	0.00	317.00	2	3,138	0.06%
2020/07/07	1	313.50	0	0.00	314.00	1	3,184	0.03%
2020/07/02	0	0.00	1	300.00	299.00	-1	3,167	-0.03%
2020/06/18	0	0.00	1	289.50	292.50	-1	3,357	-0.03%
2020/06/17	1	289.50	0	0.00	284.00	1	3,352	0.03%
2020/06/16	1	285.00	1	287.00	288.50	0	3,416	0.00%
2020/06/15	0	0.00	2	282.50	282.50	-2	3,505	-0.06%
2020/06/12	2	280.50	2	278.50	282.00	0	3,556	0.00%
2020/06/11	1	285.00	0	0.00	284.00	1	3,618	0.03%
2020/06/10	1	294.50	2	294.00	292.00	-1	3,622	-0.03%
2020/06/08	2	297.25	1	299.00	298.00	1	3,723	0.03%
2020/06/05	1	287.00	3	291.00	292.00	-2	3,683	-0.05%
2020/06/04	0	0.00	1	285.50	286.00	-1	3,709	-0.03%
2020/06/03	1	285.00	0	0.00	282.50	1	3,705	0.03%
2020/06/02	5	284.00	0	0.00	283.00	5	3,695	0.14%
2020/06/01	0	0.00	1	281.50	282.50	-1	3,745	-0.03%
2020/05/28	1	282.00	0	0.00	277.00	1	3,795	0.03%
2020/05/27	0	0.00	1	280.50	280.00	-1	3,804	-0.03%
2020/05/25	1	274.00	0	0.00	277.00	1	3,836	0.03%
2020/05/22	0	0.00	1	277.50	276.00	-1	3,857	-0.03%
2020/05/21	0	0.00	1	277.50	278.00	-1	3,848	-0.03%
2020/05/19	1	271.00	0	0.00	275.00	1	3,875	0.03%
2020/05/18	3	270.33	3	273.50	267.00	0	3,898	0.00%
2020/05/15	1	278.00	3	278.50	275.00	-2	3,852	-0.05%
2020/05/14	2	285.50	4	285.75	278.50	-2	3,826	-0.05%
2020/05/04	0	0.00	1	280.50	280.50	-1	3,599	-0.03%
2020/04/30	1	285.00	1	286.50	286.50	0	3,598	0.00%
2020/04/29	2	278.00	0	0.00	279.00	2	3,592	0.06%
2020/04/28	2	274.75	0	0.00	274.50	2	3,596	0.06%
2020/04/23	2	265.75	0	0.00	265.50	2	3,685	0.05%
2020/04/22	1	264.50	1	264.00	266.00	0	3,708	0.00%
2020/04/20	1.3	270.88	0	0.00	269.50	1.3	3,660	0.04%
2020/04/17	1	276.00	0	0.00	270.50	1	3,648	0.03%
2020/04/16	0	0.00	1	271.50	270.50	-1	3,606	-0.03%
2020/04/14	0	0.00	1	275.00	275.00	-1	3,656	-0.03%
2020/04/10	6	284.75	1	278.00	277.50	5	3,644	0.14%
2020/04/09	1	290.00	2	284.75	283.00	-1	3,625	-0.03%
2020/04/08	2	281.00	3	281.00	284.50	-1	3,638	-0.03%
2020/04/07	2	267.00	6	270.08	272.50	-4	3,571	-0.11%
2020/04/06	0	0.00	4	256.75	259.00	-4	3,515	-0.11%
2020/03/31	1	252.00	1	248.00	248.00	0	3,553	0.00%
2020/03/30	2	247.25	1	248.50	248.50	1	3,569	0.03%
2020/03/27	7	265.57	5	259.00	253.00	2	3,612	0.06%
2020/03/26	3	255.83	1	267.50	263.00	2	3,605	0.06%
2020/03/25	0	0.00	1	251.50	251.50	-1	3,536	-0.03%
2020/03/23	1	212.00	0	0.00	208.50	1	3,509	0.03%
2020/03/20	1	208.00	3	215.00	216.00	-2	3,515	-0.06%
2020/03/19	2	198.75	0	0.00	196.50	2	3,456	0.06%
2020/03/18	2	222.75	0	0.00	218.00	2	3,406	0.06%
2020/03/17	2	234.75	0	0.00	231.50	2	3,406	0.06%
2020/03/16	1	263.00	1	253.50	251.00	0	3,358	0.00%
2020/03/12	1	303.00	0	0.00	281.00	1	3,296	0.03%
2020/03/11	1	311.00	1	317.50	311.50	0	3,228	0.00%
2020/03/10	8	319.25	3	321.83	321.00	5	3,233	0.15%
2020/03/05	0	0.00	1	348.50	340.50	-1	3,099	-0.03%
2020/02/25	0	0.00	1	339.50	345.50	-1	2,867	-0.03%
2020/02/24	0	0.00	2	340.75	343.50	-2	2,840	-0.07%
2020/02/21	0	0.00	2	337.00	335.00	-2	2,806	-0.07%
2020/02/20	0	0.00	1	344.00	339.50	-1	2,807	-0.04%
2020/02/19	0	0.00	2	337.50	338.00	-2	2,765	-0.07%
2020/02/18	2	329.50	0	0.00	330.00	2	2,715	0.07%
2020/02/17	0	0.00	3	329.00	330.00	-3	2,717	-0.11%
2020/02/13	1	322.00	0	0.00	320.00	1	2,732	0.04%
2020/02/06	0	0.00	1	330.50	330.50	-1	2,811	-0.04%
2020/02/05	3	333.67	2	332.75	327.00	1	2,798	0.04%
2020/02/04	2	322.50	1	326.50	324.00	1	2,760	0.04%
2020/02/03	3	306.00	1	315.00	322.00	2	2,734	0.07%
2020/01/31	1	314.00	0	0.00	319.50	1	2,693	0.04%
2020/01/30	4	322.75	0	0.00	319.50	4	2,666	0.15%
2020/01/20	0	0.00	3	358.33	354.00	-3	2,602	-0.12%
2020/01/16	0	0.00	1	348.50	355.00	-1	2,500	-0.04%
2020/01/08	2	342.00	0	0.00	335.00	2	2,376	0.08%
2020/01/07	1	325.50	1	328.50	332.00	0	2,277	0.00%
2020/01/06	1	334.50	1	337.50	340.50	0	2,227	0.00%
2020/01/03	0	0.00	1	340.51	341.00	-1	2,200	-0.05%
2020/01/02	1	356.50	3	356.00	358.00	-2	2,148	-0.09%
2019/12/31	1	345.00	0	0.00	340.50	1	2,077	0.05%
2019/12/30	0	0.00	1	340.97	340.00	-1	2,065	-0.05%
2019/12/27	1	343.50	5	346.50	345.00	-4	2,039	-0.20%
2019/12/26	3	345.00	0	0.00	346.00	3	2,016	0.15%
2019/12/25	1	339.00	1	336.50	336.00	0	1,951	0.00%
2019/12/24	0	0.00	2	332.50	331.00	-2	1,913	-0.10%
2019/12/19	0	0.00	1	309.50	308.00	-1	1,733	-0.06%
2019/12/18	1	314.00	0	0.00	313.00	1	1,703	0.06%
2019/12/17	2	318.50	0	0.00	319.50	2	1,684	0.12%
2019/12/11	0	0.00	1	311.00	310.00	-1	1,503	-0.07%
2019/12/10	1	306.50	0	0.00	306.50	1	1,453	0.07%
2019/11/29	10	287.10	0	0.00	284.50	10	1,386	0.72%
2019/11/20	0	0.00	4	292.38	291.50	-4	1,357	-0.29%
2019/11/19	0	0.00	1	295.00	295.50	-1	1,361	-0.07%
2019/11/15	1	288.00	0	0.00	288.50	1	1,340	0.07%
2019/11/13	0	0.00	2	291.50	290.50	-2	1,309	-0.15%
2019/11/12	3	297.17	0	0.00	295.50	3	1,313	0.23%
2019/11/11	1	301.50	0	0.00	297.00	1	1,296	0.08%
2019/11/06	1	297.38	0	0.00	294.50	1	1,229	0.08%
2019/10/25	2	286.25	1	286.00	283.50	1	1,518	0.07%
2019/10/24	0	0.00	1	286.00	286.00	-1	1,545	-0.06%
2019/10/23	1	287.00	1	285.50	285.00	0	1,591	0.00%
2019/10/18	1	278.50	0	0.00	278.50	1	1,646	0.06%
2019/10/04	2	276.00	0	0.00	274.50	2	1,863	0.11%
2019/10/03	0	0.00	1	274.00	274.00	-1	1,925	-0.05%
2019/09/26	0	0.00	1	283.50	283.50	-1	1,939	-0.05%
2019/08/30	0	0.00	1	288.00	288.50	-1	1,932	-0.05%
2019/08/28	1	284.00	1	283.50	282.00	0	1,927	0.00%
2019/08/27	2	286.75	2	285.50	283.50	0	1,927	0.00%
2019/08/21	1	294.50	0	0.00	293.50	1	1,908	0.05%
2019/08/16	1	287.00	1	289.50	289.00	0	1,909	0.00%
2019/08/14	6	300.42	6	291.50	290.00	0	1,909	0.00%
2019/08/13	1	306.00	0	0.00	300.50	1	1,865	0.05%
2019/08/12	1	307.00	1	310.50	310.50	0	1,850	0.00%
2019/08/08	2	311.25	2	311.00	310.50	0	1,838	0.00%
2019/08/05	1	296.00	1	294.00	295.00	0	1,795	0.00%
2019/07/31	1	316.00	0	0.00	307.00	1	1,685	0.06%
2019/07/30	1	327.50	2	321.25	328.00	-1	1,540	-0.06%
2019/07/29	6	328.58	1	324.00	324.00	5	1,515	0.33%
2019/07/26	1	331.00	0	0.00	328.00	1	1,505	0.07%
2019/07/25	0	0.00	2	342.50	338.00	-2	1,475	-0.14%
2019/07/24	3	334.17	0	0.00	333.00	3	1,442	0.21%
2019/07/23	0	0.00	4	332.75	331.00	-4	1,432	-0.28%
2019/07/19	2	319.25	0	0.00	320.50	2	1,391	0.14%
2019/07/16	2	324.00	1	324.50	322.00	1	1,391	0.07%
2019/07/15	1	331.00	1	334.00	335.00	0	1,363	0.00%
2019/07/12	2	333.00	1	331.00	327.50	1	1,344	0.07%
2019/07/11	0	0.00	2	337.00	335.00	-2	1,323	-0.15%
2019/07/10	0	0.00	1	319.50	320.00	-1	1,274	-0.08%
2019/07/05	0	0.00	1	305.00	302.00	-1	1,165	-0.09%
2019/07/04	0	0.00	1	290.00	290.50	-1	1,134	-0.09%
2019/07/03	2	290.25	1	289.50	289.00	1	1,147	0.09%
2019/07/02	1	292.50	2	294.00	297.50	-1	1,158	-0.09%
2019/07/01	0	0.00	1	295.00	296.00	-1	1,180	-0.08%
2019/06/28	1	283.00	0	0.00	283.00	1	1,178	0.08%
2019/06/27	1	281.00	2	283.50	282.00	-1	1,230	-0.08%
2019/06/26	2	293.50	4	294.75	291.00	-2	1,233	-0.16%
2019/06/25	3	291.67	1	290.50	290.00	2	1,253	0.16%
2019/06/24	2	293.00	2	293.50	295.50	0	1,283	0.00%
2019/06/21	0	0.00	1	291.00	291.00	-1	1,327	-0.08%
2019/06/17	1	274.00	0	0.00	275.50	1	1,407	0.07%
2019/06/11	2	269.75	2	270.00	270.00	0	1,399	0.00%
2019/06/05	1	279.00	0	0.00	274.00	1	1,385	0.07%
2019/06/04	1	275.00	1	279.00	281.00	0	1,394	0.00%
2019/05/27	1	277.00	1	274.50	273.50	0	1,483	0.00%
2019/05/14	2	262.50	2	269.00	273.00	0	1,496	0.00%
2019/05/10	1	290.50	0	0.00	284.00	1	1,455	0.07%
2019/05/09	1	285.00	1	287.00	291.50	0	1,445	0.00%
2019/05/03	0	0.00	1	300.00	295.00	-1	1,416	-0.07%
2019/04/29	2	281.75	2	286.00	285.00	0	1,394	0.00%
2019/04/25	1	295.50	0	0.00	298.00	1	1,358	0.07%
2019/04/23	3	292.00	1	294.50	295.00	2	1,340	0.15%
2019/04/18	0	0.00	1	313.00	311.50	-1	1,313	-0.08%
2019/04/17	1	309.50	1	310.00	310.50	0	1,299	0.00%
2019/04/03	0	0.00	1	316.00	315.00	-1	1,190	-0.08%
2019/04/02	1	313.00	2	317.50	317.00	-1	1,161	-0.09%
2019/04/01	0	0.00	1	318.00	317.00	-1	1,137	-0.09%
2019/03/28	0	0.00	1	303.00	302.00	-1	1,052	-0.10%
2019/03/26	1	295.00	2	293.50	295.00	-1	984	-0.10%
2019/03/25	0	0.00	2	282.75	283.50	-2	925	-0.22%
2019/03/22	0	0.00	1	279.50	278.50	-1	904	-0.11%
2019/03/20	1	264.50	0	0.00	263.00	1	871	0.11%
2019/03/05	0	0.00	1	281.00	281.50	-1	887	-0.11%
2019/02/26	1	274.50	0	0.00	278.50	1	873	0.11%
2019/02/25	0	0.00	1	271.50	271.50	-1	849	-0.12%
2019/02/21	1	259.50	0	0.00	260.00	1	800	0.12%
2019/02/20	0	0.00	1	254.50	256.00	-1	783	-0.13%
2019/02/14	1	250.00	0	0.00	249.50	1	795	0.13%
2019/01/30	0	0.00	1	248.00	250.00	-1	788	-0.13%
2019/01/22	1	240.00	0	0.00	238.00	1	803	0.12%
2019/01/17	0	0.00	1	241.00	240.50	-1	839	-0.12%
2019/01/11	1	239.00	0	0.00	237.50	1	872	0.11%
2019/01/08	0	0.00	1	230.50	230.50	-1	873	-0.11%
2019/01/03	1	226.00	0	0.00	227.00	1	942	0.11%
2018/12/28	0	0.00	1	228.00	228.00	-1	962	-0.10%
2018/12/21	1	220.00	1	223.00	226.00	0	1,008	0.00%
2018/12/18	1	226.00	0	0.00	222.50	1	1,026	0.10%
2018/12/14	2	230.00	2	233.25	233.50	0	1,034	0.00%
2018/12/10	0	0.00	1	234.50	234.50	-1	1,036	-0.10%
2018/12/06	1	243.50	1	240.00	235.00	0	1,047	0.00%
2018/11/30	0	0.00	1	251.00	251.00	-1	1,060	-0.09%
2018/11/28	1	240.00	0	0.00	241.00	1	1,021	0.10%
2018/11/27	0	0.00	1	238.50	240.00	-1	1,013	-0.10%
2018/11/23	1	222.00	0	0.00	224.50	1	988	0.10%
2018/11/22	0	0.00	1	225.00	224.00	-1	998	-0.10%
2018/11/16	0	0.00	1	221.00	220.50	-1	1,007	-0.10%
2018/11/15	4	220.00	0	0.00	220.50	4	1,010	0.40%
2018/11/13	1	216.00	2	216.50	216.50	-1	996	-0.10%
2018/11/12	0	0.00	1	210.00	211.00	-1	991	-0.10%
2018/11/02	1	209.50	1	211.50	211.50	0	1,071	0.00%
2018/10/31	0	0.00	2	201.00	203.00	-2	1,060	-0.19%
2018/10/29	1	194.00	0	0.00	194.00	1	1,095	0.09%
2018/10/16	2	198.00	0	0.00	198.00	2	1,173	0.17%
2018/10/11	1	199.50	1	199.50	194.50	0	1,142	0.00%
2018/10/08	2	222.75	0	0.00	222.50	2	1,098	0.18%
2018/10/04	0	0.00	1	232.00	232.00	-1	1,089	-0.09%
2018/09/25	4	246.63	5	246.10	245.00	-1	1,103	-0.09%
2018/09/07	1	242.50	0	0.00	242.00	1	1,141	0.09%
2018/09/03	1	255.50	0	0.00	253.00	1	1,126	0.09%
2018/08/31	1	256.00	1	255.50	254.00	0	1,128	0.00%
2018/08/22	1	256.50	1	254.00	253.50	0	1,120	0.00%
2018/08/17	0	0.00	2	264.75	258.50	-2	1,114	-0.18%
2018/08/13	1	257.00	0	0.00	254.50	1	1,102	0.09%
2018/08/07	2	267.00	1	269.00	266.50	1	1,127	0.09%
2018/08/03	0	0.00	1	267.50	269.50	-1	1,147	-0.09%
2018/08/02	1	265.50	1	268.00	260.00	0	1,120	0.00%
2018/07/30	2	250.25	2	251.00	247.00	0	1,055	0.00%
2018/07/27	0	0.00	1	252.00	253.00	-1	1,061	-0.09%
2018/07/26	2	246.50	2	248.00	251.50	0	1,086	0.00%
2018/07/25	3	249.50	3	247.83	247.50	0	1,086	0.00%
2018/07/24	2	252.50	6	249.67	255.50	-4	1,065	-0.38%
2018/07/23	1	238.50	1	240.50	240.00	0	1,035	0.00%
2018/07/17	1	236.50	1	238.00	240.00	0	1,083	0.00%
2018/07/13	7	230.64	7	231.29	234.50	0	1,112	0.00%
2018/07/12	1	224.50	1	226.00	228.50	0	1,123	0.00%
2018/07/11	6	227.67	6	227.50	225.50	0	1,138	0.00%
2018/07/10	3	227.17	3	228.33	230.50	0	1,144	0.00%
2018/07/09	2	225.00	2	226.00	225.00	0	1,156	0.00%
2018/07/06	6	226.58	5	224.20	225.00	1	1,173	0.09%
2018/07/05	9	229.50	9	230.28	226.00	0	1,177	0.00%
2018/07/04	3	229.67	3	230.83	231.00	0	1,191	0.00%
2018/07/03	5	231.10	5	229.60	228.00	0	1,213	0.00%
2018/07/02	9	241.67	9	241.39	240.00	0	1,195	0.00%
2018/06/29	9	239.56	10	241.60	241.00	-1	1,194	-0.08%
2018/06/28	7	243.71	6	241.58	238.50	1	1,188	0.08%
2018/06/27	7	262.64	9	263.56	263.50	-2	1,156	-0.17%
2018/06/26	5	261.70	5	262.80	263.00	0	1,141	0.00%
2018/06/25	1	260.00	1	262.50	260.50	0	1,139	0.00%
2018/06/22	2	262.50	1	263.00	262.50	1	1,161	0.09%
2018/06/21	1	270.00	1	266.00	266.00	0	1,193	0.00%
2018/06/14	1	269.00	0	0.00	268.50	1	1,240	0.08%
2018/06/12	2	273.50	0	0.00	273.00	2	1,257	0.16%
2018/05/24	0	0.00	4	286.38	286.50	-4	1,293	-0.31%
2018/05/23	1	280.00	3	278.67	279.00	-2	1,273	-0.16%
2018/05/22	9	281.17	11	280.36	279.00	-2	1,267	-0.16%
2018/05/21	2	284.75	0	0.00	284.00	2	1,262	0.16%
2018/05/18	3	281.00	4	283.00	283.00	-1	1,261	-0.08%
2018/05/17	1	286.00	1	284.00	282.50	0	1,262	0.00%
2018/05/16	1	284.50	0	0.00	282.00	1	1,253	0.08%
2018/05/14	1	276.50	1	276.00	277.00	0	1,275	0.00%
2018/05/11	0	0.00	1	269.00	269.00	-1	1,263	-0.08%
2018/05/10	9	264.72	8	264.38	265.00	1	1,251	0.08%
2018/05/08	2	266.00	0	0.00	264.50	2	1,253	0.16%
2018/05/07	1	262.00	1	272.00	269.00	0	1,254	0.00%
2018/05/04	3	260.33	2	260.00	260.00	1	1,247	0.08%
2018/05/03	1	262.50	1	263.50	261.00	0	1,267	0.00%
2018/04/26	0	0.00	2	267.50	267.50	-2	1,299	-0.15%
2018/04/24	1	269.50	0	0.00	270.00	1	1,286	0.08%
2018/04/20	1	289.00	0	0.00	283.50	1	1,267	0.08%
2018/04/18	1	281.00	0	0.00	281.00	1	1,242	0.08%
2018/04/09	2	299.25	0	0.00	298.00	2	1,287	0.16%
2018/04/03	6	304.67	2	304.50	304.00	4	1,260	0.32%
2018/04/02	0	0.00	1	311.50	310.00	-1	1,254	-0.08%
2018/03/31	1	308.50	3	310.00	308.50	-2	1,251	-0.16%
2018/03/30	1	305.00	2	308.75	310.00	-1	1,254	-0.08%
2018/03/29	0	0.00	3	303.83	303.50	-3	1,260	-0.24%
2018/03/28	2	310.00	1	309.50	306.00	1	1,246	0.08%
2018/03/27	0	0.00	1	313.50	311.00	-1	1,235	-0.08%
2018/03/26	4	304.88	4	306.38	313.50	0	1,206	0.00%
2018/03/23	4	287.00	5	291.60	302.00	-1	1,182	-0.08%
2018/03/22	13	300.81	14	300.07	295.00	-1	1,154	-0.09%
2018/03/21	16	301.53	14	301.21	301.00	2	1,129	0.18%
2018/03/20	3	302.17	2	301.25	300.50	1	1,134	0.09%
2018/03/19	0	0.00	3	308.50	307.50	-3	1,129	-0.27%
2018/03/16	3	303.00	1	303.50	304.00	2	1,120	0.18%
2018/03/13	1	301.50	1	305.50	304.00	0	1,137	0.00%
2018/03/12	0	0.00	1	298.50	298.00	-1	1,115	-0.09%
2018/03/08	6	293.33	0	0.00	293.00	6	1,113	0.54%
2018/03/02	2	287.50	0	0.00	288.00	2	1,180	0.17%
2018/02/23	0	0.00	2	294.00	291.00	-2	1,266	-0.16%
2018/02/07	0	0.00	1	290.00	288.00	-1	1,333	-0.07%
2018/02/06	2	286.00	2	278.50	274.50	0	1,323	0.00%
2018/01/31	1	298.00	0	0.00	298.00	1	1,358	0.07%
2018/01/30	1	301.50	0	0.00	300.00	1	1,358	0.07%
2018/01/26	1	304.00	1	303.00	302.00	0	1,351	0.00%
2018/01/25	2	311.75	1	312.00	310.00	1	1,343	0.07%
2018/01/18	0	0.00	7	310.00	308.50	-7	1,329	-0.53%
2018/01/11	3	319.00	0	0.00	322.00	3	1,343	0.22%
2018/01/08	3	320.50	2	312.50	320.00	1	1,305	0.08%
2018/01/05	2	297.25	0	0.00	296.00	2	1,267	0.16%