群聯 (8299)-群益金鼎-海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
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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	大量交易提示
2024/12/03	2	483.00	2	474.00	465.50	0	1,718	0.00%
2024/12/02	0	0.00	1	469.85	468.00	-1	1,694	-0.06%
2024/11/29	2	462.50	0	0.00	461.50	2	1,666	0.12%
2024/11/26	0	453.50	0	0.00	454.00	0	1,642	0.00%
2024/11/25	0	459.00	0	0.00	460.50	0	1,645	0.00%
2024/11/22	0.1	466.00	0	465.00	471.00	0.1	1,623	0.00%
2024/11/21	0	446.00	2	456.25	464.00	-2	1,595	-0.13%
2024/11/20	0	442.50	1	446.33	446.50	-1	1,568	-0.07%
2024/11/19	0	433.00	2	433.25	435.50	-2	1,591	-0.13%
2024/11/18	1	419.50	2	432.00	432.00	-1	1,557	-0.06%
2024/11/15	0	0.00	3	418.33	418.00	-3	1,549	-0.19%
2024/11/14	2	406.08	0	0.00	404.00	2	1,590	0.13%
2024/11/13	1	416.04	0	423.00	415.50	1	1,640	0.06%
2024/11/12	8	426.31	0	0.00	419.00	8	1,624	0.49%
2024/11/11	1	433.53	0	0.00	438.50	1	1,590	0.06%
2024/11/08	0	472.57	0	0.00	466.00	0	1,554	0.00%
2024/11/05	0	464.00	0	0.00	462.00	0	1,571	0.00%
2024/11/04	1	466.51	0	0.00	466.50	1	1,616	0.06%
2024/11/01	0	473.50	0	0.00	474.00	0	1,668	0.00%
2024/10/30	0	474.00	1	473.00	471.50	-1	1,700	-0.06%
2024/10/29	1	469.56	0	0.00	468.00	1	1,715	0.06%
2024/10/28	0	480.55	0	0.00	479.00	0	1,720	0.00%
2024/10/25	0	487.00	1	487.50	487.00	-1	1,751	-0.06%
2024/10/24	2	484.50	0	0.00	483.00	2	1,796	0.11%
2024/10/22	0	488.50	0	0.00	487.00	0	1,797	0.00%
2024/10/21	0	0.00	1	486.47	488.00	-1	1,832	-0.06%
2024/10/18	0	476.50	0	0.00	474.00	0	1,857	0.00%
2024/10/17	1	480.00	0	0.00	481.00	1	1,872	0.05%
2024/10/16	1	477.50	0	0.00	476.00	1	1,916	0.05%
2024/10/15	1	482.50	3	482.33	479.50	-2	1,937	-0.10%
2024/10/14	32	475.50	0	0.00	473.00	32	1,934	1.66%
2024/10/11	0	484.00	0	0.00	482.00	0	1,945	0.00%
2024/10/09	0	491.98	1	498.00	491.50	-1	1,944	-0.05%
2024/10/08	0	486.10	0	0.00	489.00	0	1,934	0.00%
2024/10/04	0	479.00	0	0.00	477.50	0	1,981	0.00%
2024/10/01	0	485.05	2	484.75	484.50	-2	1,999	-0.10%
2024/09/27	0	0.00	1	507.00	507.00	-1	2,025	-0.05%
2024/09/26	2	518.00	2	518.50	513.00	0	2,025	0.00%
2024/09/25	3	504.33	4	505.25	503.00	-1	2,008	-0.05%
2024/09/23	4	494.88	0	0.00	496.00	4	2,035	0.20%
2024/09/20	0	490.50	0	0.00	486.00	0	2,018	0.00%
2024/09/19	0	480.50	0	0.00	487.00	0	2,037	0.00%
2024/09/18	0	480.00	0	0.00	478.50	0	2,046	0.00%
2024/09/16	1	499.49	0	0.00	487.00	1	2,061	0.05%
2024/09/12	0	0.00	0	504.00	509.00	0	2,095	0.00%
2024/09/06	0	0.00	0	496.00	495.50	0	2,210	0.00%
2024/09/04	2	490.25	0	0.00	487.00	2	2,264	0.09%
2024/09/03	0	519.00	1	517.00	516.00	-1	2,253	-0.04%
2024/09/02	0	523.00	0	0.00	521.00	0	2,274	0.00%
2024/08/30	0	538.00	0	0.00	532.00	0	2,300	0.00%
2024/08/29	0.1	539.57	0	0.00	540.00	0.1	2,363	0.00%
2024/08/28	0	0.00	0.1	543.00	542.00	-0.1	2,392	0.00%
2024/08/26	1	539.99	0	0.00	530.00	1	2,429	0.04%
2024/08/21	0.2	531.00	0	0.00	528.00	0.2	2,545	0.01%
2024/08/20	0	555.00	0	0.00	555.00	0	2,497	0.00%
2024/08/19	1	558.95	0	0.00	560.00	1	2,511	0.04%
2024/08/16	0	0.00	11	532.08	560.00	-11	2,528	-0.44%
2024/08/15	0	512.00	1	516.00	513.00	-1	2,515	-0.04%
2024/08/14	0	0.00	0	510.00	504.00	0	2,455	0.00%
2024/08/13	0	502.00	0.2	501.00	499.00	-0.2	2,497	-0.01%
2024/08/12	0	494.91	0	0.00	490.50	0	2,555	0.00%
2024/08/09	0	487.25	0	0.00	482.00	0	2,651	0.00%
2024/08/08	0.2	469.18	0	0.00	469.00	0.2	2,984	0.01%
2024/08/07	0.1	473.50	0	0.00	474.00	0.1	2,996	0.00%
2024/08/06	0	453.00	1	443.50	453.00	-1	2,993	-0.03%
2024/08/05	10.2	447.90	4	444.00	443.50	6.2	2,997	0.21%
2024/08/02	0	495.50	0	0.00	492.50	0	2,957	0.00%
2024/08/01	0	522.00	0	0.00	524.00	0	2,951	0.00%
2024/07/31	0.2	512.01	0	0.00	513.00	0.2	2,949	0.01%
2024/07/30	0	507.44	0	0.00	514.00	0	2,949	0.00%
2024/07/29	1	515.01	1	516.00	516.00	0	2,934	0.00%
2024/07/26	0	532.00	0	0.00	532.00	0	2,915	0.00%
2024/07/23	0	560.00	0	0.00	559.00	0	2,896	0.00%
2024/07/22	6.1	567.11	7	554.86	555.00	-0.9	2,904	-0.03%
2024/07/19	0	590.00	0	0.00	576.00	0	2,890	0.00%
2024/07/18	0	596.00	0	0.00	595.00	0	2,903	0.00%
2024/07/17	0.7	617.31	2	622.00	603.00	-1.3	2,914	-0.04%
2024/07/15	0	600.00	1	594.00	599.00	-1	2,985	-0.03%
2024/07/12	1	598.00	1	595.00	595.00	0	3,001	0.00%
2024/07/11	1	617.00	0	0.00	610.00	1	3,024	0.03%
2024/07/10	0	612.97	0	0.00	611.00	0	3,063	0.00%
2024/07/09	1	602.01	2	613.50	611.00	-1	3,083	-0.03%
2024/07/08	1	614.02	1	623.00	613.00	0	3,137	0.00%
2024/07/05	1	612.12	1	617.00	618.00	0	3,167	0.00%
2024/07/04	1	628.00	0	0.00	628.00	1	3,179	0.03%
2024/07/03	0.1	620.00	0.2	618.00	621.00	-0.1	3,185	0.00%
2024/07/02	0.1	609.98	1	607.00	608.00	-0.9	3,188	-0.03%
2024/07/01	0.1	616.32	0	0.00	610.00	0.1	3,198	0.00%
2024/06/28	3.2	609.75	4	617.50	617.00	-0.8	3,219	-0.02%
2024/06/27	0	0.00	2	597.00	594.00	-2	3,197	-0.06%
2024/06/26	0	604.00	0	0.00	602.00	0	3,224	0.00%
2024/06/25	0	602.00	0.2	602.00	599.00	-0.1	3,273	0.00%
2024/06/24	0	607.00	0	0.00	611.00	0	3,278	0.00%
2024/06/21	2	609.50	0	0.00	610.00	2	3,325	0.06%
2024/06/20	0	621.00	4.1	621.46	624.00	-4.1	3,346	-0.12%
2024/06/19	2.6	621.88	3	618.32	614.00	-0.4	3,466	-0.01%
2024/06/18	0.2	636.31	5	636.20	633.00	-4.8	3,515	-0.14%
2024/06/17	2.2	633.27	0	634.00	633.00	2.2	3,524	0.06%
2024/06/14	0	629.00	0	0.00	630.00	0	3,526	0.00%
2024/06/13	5.1	628.25	2	621.11	625.00	3	3,530	0.09%
2024/06/12	1	613.00	0	0.00	614.00	1	3,471	0.03%
2024/06/11	0	604.00	3	598.67	605.00	-3	3,480	-0.09%
2024/06/07	1	588.01	24	593.08	593.00	-23	3,528	-0.65%
2024/06/06	5	582.00	6	592.00	582.00	-1	3,549	-0.03%
2024/06/05	11	583.82	2	586.50	583.00	9	3,579	0.25%
2024/06/04	23	589.96	2	596.00	588.00	21	3,586	0.59%
2024/06/03	3	594.67	4	599.75	609.00	-1	3,561	-0.03%
2024/05/31	1	597.00	1	605.00	595.00	0	3,545	0.00%
2024/05/30	2	604.00	1	614.00	601.00	1	3,548	0.03%
2024/05/29	3	614.00	1.1	611.27	611.00	1.9	3,541	0.05%
2024/05/28	4.1	614.83	2.2	614.73	622.00	1.9	3,521	0.05%
2024/05/27	1	590.00	0	0.00	592.00	1	3,460	0.03%
2024/05/24	0	575.00	0	0.00	574.00	0	3,506	0.00%
2024/05/23	1.2	576.75	1	573.00	569.00	0.2	3,552	0.01%
2024/05/22	4	576.00	4	580.25	577.00	0	3,583	0.00%
2024/05/21	0	590.00	0	0.00	584.00	0	3,630	0.00%
2024/05/20	1	582.00	0	0.00	584.00	1	3,628	0.03%
2024/05/17	3.1	587.93	8	580.25	581.00	-4.9	3,608	-0.14%
2024/05/16	0.2	598.00	1	602.77	589.00	-0.8	3,581	-0.02%
2024/05/15	5	588.99	2	588.00	588.00	3	3,521	0.09%
2024/05/14	14.1	581.60	1	568.00	585.00	13.1	3,451	0.38%
2024/05/13	1.1	624.09	0	0.00	624.00	1.1	3,107	0.04%
2024/05/10	1	697.00	1.4	692.14	693.00	-0.4	3,089	-0.01%
2024/05/09	3	694.67	0	0.00	688.00	3	3,079	0.10%
2024/05/07	1	721.00	0	0.00	720.00	1	3,046	0.03%
2024/05/02	0	0.00	1	709.00	701.00	-1	3,018	-0.03%
2024/04/29	0	707.00	0	0.00	713.00	0	3,024	0.00%
2024/04/26	0	710.00	0	0.00	710.00	0	3,068	0.00%
2024/04/23	1.2	659.33	7	658.00	662.00	-5.8	3,007	-0.19%
2024/04/22	3	666.67	4	685.75	662.00	-1	3,011	-0.03%
2024/04/19	5	726.60	3	697.67	710.00	2	3,000	0.07%
2024/04/18	6	749.00	6	758.50	756.00	0	2,948	0.00%
2024/04/17	13	747.00	7	744.57	750.00	6	2,955	0.20%
2024/04/16	1	712.00	0	0.00	715.00	1	2,909	0.03%
2024/04/15	0	0.00	1	741.00	741.00	-1	2,861	-0.03%
2024/04/12	0.1	764.00	2	741.00	748.00	-1.9	2,846	-0.07%
2024/04/11	3	724.00	1	727.00	721.00	2	2,771	0.07%
2024/04/10	1	738.00	26	733.08	739.00	-25	2,737	-0.91%
2024/04/08	4	711.50	0	0.00	709.00	4	2,716	0.15%
2024/04/03	0	0.00	5	710.00	713.00	-5	2,708	-0.18%
2024/03/27	28	668.39	2	680.50	678.00	26	2,593	1.00%
2024/03/26	1	659.00	5	691.00	663.00	-4	2,580	-0.15%
2024/03/25	0	0.00	0	662.00	680.00	0	2,519	0.00%
2024/03/22	6	650.33	1	651.00	653.00	5	2,477	0.20%
2024/03/21	0	0.00	8	651.63	661.00	-8	2,354	-0.34%
2024/03/20	0	607.00	0	0.00	601.00	0	2,286	0.00%
2024/03/15	5	587.00	0	0.00	587.00	5	2,342	0.21%
2024/03/14	0.4	582.50	0	0.00	586.00	0.4	2,366	0.02%
2024/03/13	4.4	620.05	4	584.00	590.00	0.4	2,356	0.02%
2024/03/11	2.2	608.45	0	0.00	605.00	2.2	2,310	0.10%
2024/03/08	0.2	605.00	0	0.00	598.00	0.2	2,282	0.01%
2024/03/07	1.4	621.47	0	0.00	611.00	1.4	2,261	0.06%
2024/03/05	2.1	612.49	2	617.50	619.00	0.1	2,300	0.00%
2024/03/04	0.1	624.00	0	0.00	626.00	0.1	2,289	0.00%
2024/02/26	0	0.00	1	603.00	598.00	-1	2,192	-0.05%
2024/02/23	0	0.00	2	615.00	615.00	-2	2,142	-0.09%
2024/02/22	0	0.00	2.1	592.14	609.00	-2.1	2,101	-0.10%
2024/02/21	4	566.25	3	571.00	573.00	1	2,008	0.05%
2024/02/20	2.1	551.00	6	550.50	556.00	-3.9	1,971	-0.20%
2024/02/19	6	550.00	4	553.75	556.00	2	1,981	0.10%
2024/02/15	1	544.00	3	548.00	544.00	-2	1,990	-0.10%
2024/02/05	0	537.00	0	0.00	537.00	0	1,967	0.00%
2024/02/02	0	0.00	0.1	538.00	539.00	-0.1	1,995	0.00%
2024/02/01	0	0.00	5	534.00	538.00	-5	2,062	-0.24%
2024/01/30	3	521.00	0	0.00	520.00	3	2,203	0.14%
2024/01/29	0	0.00	0	525.00	526.00	0	2,208	0.00%
2024/01/26	2	528.00	15	536.00	521.00	-13	2,225	-0.58%
2024/01/25	1	537.00	0	536.00	539.00	1	2,238	0.04%
2024/01/24	2	546.50	1	544.00	539.00	1	2,249	0.04%
2024/01/23	15	539.33	0	0.00	540.00	15	2,265	0.66%
2024/01/22	0	544.00	0	0.00	534.00	0	2,248	0.00%
2024/01/18	0	509.00	0	0.00	508.00	0	2,231	0.00%
2024/01/15	0	0.00	4	507.75	516.00	-4	2,234	-0.18%
2024/01/10	0	0.00	0.1	495.00	494.00	-0.1	2,236	0.00%
2024/01/03	2	495.00	0	0.00	498.50	2	2,373	0.08%
2024/01/02	0	0.00	1	513.00	514.00	-1	2,338	-0.04%
2023/12/28	1	524.00	0.1	523.00	523.00	1	2,351	0.04%
2023/12/27	0	518.00	0	0.00	524.00	0	2,414	0.00%
2023/12/25	1	518.00	1	514.00	510.00	0	2,454	0.00%
2023/12/21	1	523.00	1	519.00	519.00	0	2,478	0.00%
2023/12/18	0	0.00	0.3	522.00	520.00	-0.3	2,487	-0.01%
2023/12/13	2	536.00	4	539.00	540.00	-2	2,498	-0.08%
2023/12/12	0	0.00	2	529.00	523.00	-2	2,592	-0.08%
2023/12/11	0	0.00	2	518.00	519.00	-2	2,551	-0.08%
2023/12/08	3	507.00	0	0.00	512.00	3	2,534	0.12%
2023/12/06	3	499.33	4.1	500.48	505.00	-1.1	2,550	-0.04%
2023/12/04	2	499.50	3	498.67	490.50	-1	2,618	-0.04%
2023/12/01	2	494.25	2	493.25	494.00	0	2,616	0.00%
2023/11/30	0	0.00	1.1	492.29	483.50	-1.1	2,607	-0.04%
2023/11/28	0	0.00	4	473.52	479.50	-4	2,599	-0.15%
2023/11/27	0.1	461.67	1	468.50	459.00	-0.9	2,718	-0.03%
2023/11/24	1	466.50	0	0.00	469.00	1	2,796	0.04%
2023/11/22	2	465.50	0	0.00	470.00	2	2,783	0.07%
2023/11/21	1	470.00	0	0.00	473.50	1	2,771	0.04%
2023/11/16	0	0.00	1.1	474.79	472.00	-1.1	2,761	-0.04%
2023/11/15	4	479.13	0	0.00	479.50	4	2,733	0.15%
2023/11/13	0.1	490.50	0	0.00	493.00	0.1	2,730	0.00%
2023/11/09	2	483.00	4.1	481.85	485.50	-2.1	2,696	-0.08%
2023/11/08	4.1	469.85	1	476.00	470.00	3.1	2,634	0.12%
2023/11/07	1	494.00	1	492.00	497.00	0	2,512	0.00%
2023/11/06	4	490.75	4	487.50	488.00	0	2,497	0.00%
2023/11/03	0	0.00	1	484.50	482.50	-1	2,493	-0.04%
2023/11/02	0	0.00	0.3	475.00	480.50	-0.3	2,499	-0.01%
2023/10/31	0	463.00	0	0.00	465.50	0	2,494	0.00%
2023/10/30	0.1	460.00	0	0.00	458.00	0.1	2,466	0.00%
2023/10/27	1	450.00	1	459.50	458.00	0	2,464	0.00%
2023/10/25	1	466.00	0	0.00	468.00	1	2,478	0.04%
2023/10/20	0	0.00	1	483.50	485.00	-1	2,524	-0.04%
2023/10/19	0	0.00	1	470.50	490.00	-1	2,517	-0.04%
2023/10/17	1	483.00	2	488.75	486.50	-1	2,495	-0.04%
2023/10/12	0	0.00	2	465.75	470.00	-2	2,456	-0.08%
2023/10/11	0	0.00	0	471.50	467.00	0	2,456	0.00%
2023/10/05	1	460.00	0	0.00	466.00	1	2,429	0.04%
2023/10/03	0	0.00	11	471.77	471.00	-11	2,420	-0.45%
2023/10/02	0	0.00	1	467.50	466.50	-1	2,406	-0.04%
2023/09/28	0	0.00	15	452.47	456.00	-15	2,397	-0.63%
2023/09/27	26	465.06	0	0.00	466.50	26	2,358	1.10%
2023/09/26	0	458.50	1	459.95	454.50	-1	2,338	-0.04%
2023/09/21	1	453.00	0	454.50	454.50	1	2,363	0.04%
2023/09/18	0	0.00	1	466.00	468.50	-1	2,336	-0.04%
2023/09/15	0	0.00	2.1	465.04	473.50	-2.1	2,311	-0.09%
2023/09/14	1	446.00	0.1	448.00	446.00	1	2,169	0.04%
2023/09/13	1	436.00	0	0.00	443.50	1	2,157	0.05%
2023/09/12	1	444.50	1	444.00	441.00	0	2,149	0.00%
2023/09/11	6	444.08	6	444.08	441.50	0	2,138	0.00%
2023/09/08	1	449.50	4	443.63	446.50	-3	2,117	-0.14%
2023/09/07	4	437.75	4.3	438.48	438.50	-0.3	2,134	-0.01%
2023/09/06	1	426.00	0	427.50	426.00	1	2,089	0.05%
2023/09/05	1	430.50	1	428.00	427.50	0	2,079	0.00%
2023/09/04	0	0.00	0.3	426.33	427.50	-0.3	2,076	-0.01%
2023/09/01	0	0.00	1.2	422.07	422.00	-1.2	2,091	-0.06%
2023/08/31	2.1	424.20	2.4	425.57	423.50	-0.3	2,048	-0.02%
2023/08/30	0	0.00	9.5	402.71	408.00	-9.5	1,904	-0.50%
2023/08/29	3	385.33	0.1	385.00	387.50	2.9	1,835	0.16%
2023/08/24	1	387.53	1	389.50	391.00	0	1,932	0.00%
2023/08/21	0	0.00	0.1	375.00	371.50	-0.1	1,976	0.00%
2023/08/18	1	375.00	1	378.00	376.50	0	1,978	0.00%
2023/08/17	0	0.00	1	379.00	382.00	-1	1,965	-0.05%
2023/08/15	5	361.00	0	0.00	362.00	5	1,925	0.26%
2023/08/14	0	358.50	1	357.00	358.00	-1	1,945	-0.05%
2023/08/11	1	363.58	0	0.00	363.00	1	1,972	0.05%
2023/08/10	0.1	372.41	0	0.00	371.00	0.1	1,967	0.00%
2023/08/09	1.1	380.13	2	379.50	379.00	-0.9	1,980	-0.05%
2023/08/08	0.2	383.47	0	0.00	383.00	0.2	1,970	0.01%
2023/08/07	2.2	387.37	0	0.00	386.50	2.2	1,946	0.11%
2023/08/02	0	0.00	1	397.00	396.50	-1	1,908	-0.05%
2023/07/31	2.2	413.91	1.2	413.67	409.00	1.1	1,928	0.05%
2023/07/28	1	417.50	2.2	416.05	421.50	-1.2	1,918	-0.06%
2023/07/27	0	0.00	5	410.60	412.50	-5	1,870	-0.27%
2023/07/26	1	385.01	0	0.00	384.50	1	1,809	0.06%
2023/07/25	0.2	390.73	0	0.00	388.50	0.2	1,810	0.01%
2023/07/24	3	395.32	0	0.00	396.50	3	1,799	0.17%
2023/07/21	0.2	399.63	0	0.00	398.50	0.2	1,797	0.01%
2023/07/20	1	413.40	0	0.00	410.50	1	1,772	0.06%
2023/07/19	3.2	427.56	2.1	422.27	407.00	1.1	1,758	0.06%
2023/07/18	0.2	398.78	0	0.00	410.00	0.2	1,721	0.01%
2023/07/17	0	0.00	2	400.25	398.50	-2	1,702	-0.12%
2023/07/14	0	0.00	0.2	407.33	407.00	-0.2	1,697	-0.01%
2023/07/13	3.1	398.29	3	397.33	398.00	0.1	1,692	0.01%
2023/07/10	0.1	389.00	1	386.00	386.00	-0.9	1,711	-0.05%
2023/07/07	4.1	390.04	2	389.00	389.00	2.1	1,766	0.12%
2023/07/05	1	406.99	0	0.00	404.00	1	1,787	0.06%
2023/07/03	3	415.00	2	418.00	417.50	1	1,872	0.05%
2023/06/30	1	411.00	0	0.00	411.50	1	1,969	0.05%
2023/06/29	0	0.00	0.3	433.17	423.50	-0.3	2,026	-0.01%
2023/06/28	0	423.00	0	0.00	424.00	0	1,996	0.00%
2023/06/26	0	0.00	0.3	410.67	410.00	-0.3	1,992	-0.02%
2023/06/21	0	0.00	1.2	410.34	412.00	-1.2	2,046	-0.06%
2023/06/20	0	422.50	3	424.00	416.00	-3	2,040	-0.14%
2023/06/19	3	425.00	0	0.00	422.00	3	2,044	0.15%
2023/06/15	1	434.00	0	0.00	427.50	1	2,030	0.05%
2023/06/14	1.2	420.43	1.1	428.36	420.00	0.1	2,020	0.00%
2023/06/13	0.3	432.76	0	0.00	428.00	0.3	2,051	0.02%
2023/06/09	0.2	420.50	0	0.00	421.00	0.2	1,987	0.01%
2023/06/08	0	0.00	1.2	426.96	424.00	-1.2	1,996	-0.06%
2023/06/05	1	411.00	1.3	411.69	410.00	-0.3	1,956	-0.02%
2023/06/02	1.3	416.05	0	0.00	410.50	1.3	1,953	0.06%
2023/05/31	2	422.50	2	431.25	427.50	0	1,927	0.00%
2023/05/29	1	414.00	1.1	415.82	415.50	-0.1	1,865	-0.01%
2023/05/26	4	398.99	4	398.50	398.00	0	1,829	0.00%
2023/05/24	0	0.00	5	395.00	395.00	-5	1,836	-0.27%
2023/05/19	0	0.00	1	391.00	388.50	-1	1,845	-0.05%
2023/05/18	0.1	392.00	0	0.00	389.00	0.1	1,838	0.01%
2023/05/16	1	383.00	1	379.50	373.50	0	1,798	0.00%
2023/05/15	5.2	365.92	0	0.00	362.00	5.2	1,780	0.29%
2023/04/14	1	413.00	1	408.50	411.00	0	1,890	0.00%
2023/04/13	0	0.00	1	410.50	409.50	-1	1,894	-0.05%
2023/04/12	1	419.50	1.1	419.55	424.00	-0.1	1,860	-0.01%
2023/04/11	0	0.00	0	409.00	409.00	0	1,791	0.00%
2023/04/07	2	403.25	2	409.00	408.00	0	1,723	0.00%
2023/04/06	1.1	386.32	1	394.59	398.00	0.1	1,659	0.00%
2023/03/31	10	394.50	10	395.20	392.00	0	1,613	0.00%
2023/03/30	1	386.00	0.1	385.00	381.50	0.9	1,510	0.06%
2023/03/27	0	0.00	0.1	373.00	370.00	-0.1	1,446	-0.01%
2023/03/24	0	0.00	1	370.00	378.00	-1	1,434	-0.07%
2023/03/22	0	0.00	1	357.50	360.50	-1	1,383	-0.07%
2023/03/17	0	358.00	0	0.00	358.00	0	1,435	0.00%
2023/03/14	0.1	346.05	0	0.00	338.00	0.1	1,459	0.01%
2023/03/10	0	0.00	0.8	349.50	351.00	-0.8	1,424	-0.05%
2023/03/09	0.1	362.50	0	0.00	362.50	0.1	1,424	0.01%
2023/03/08	1	362.00	0	0.00	361.50	1	1,427	0.07%
2023/03/06	0.1	367.50	0	366.50	368.00	0.1	1,415	0.01%
2023/03/03	0.1	363.70	0	0.00	362.50	0.1	1,411	0.01%
2023/03/02	0	366.50	1	364.00	365.50	-1	1,422	-0.07%
2023/03/01	0.1	352.50	0	0.00	354.50	0.1	1,402	0.01%
2023/02/24	1.2	352.11	0	0.00	351.00	1.2	1,403	0.09%
2023/02/23	0.1	358.00	1.2	359.83	361.50	-1.1	1,406	-0.08%
2023/02/22	1	354.50	0	0.00	355.50	1	1,479	0.07%
2023/02/09	1	365.50	1	360.00	360.50	0	1,688	0.00%
2023/02/03	0	0.00	1	369.50	368.00	-1	1,678	-0.06%
2023/02/02	1	371.50	0	0.00	369.00	1	1,682	0.06%
2023/02/01	0	367.00	0	0.00	368.00	0	1,691	0.00%
2023/01/30	0	0.00	0	362.00	365.00	0	1,680	0.00%
2023/01/17	1	354.00	0	0.00	356.50	1	1,687	0.06%
2023/01/16	1	356.50	0	0.00	354.50	1	1,694	0.06%
2023/01/10	0	0.00	0	353.00	354.00	0	1,700	0.00%
2023/01/09	1	351.00	1	348.50	349.00	0	1,706	0.00%
2023/01/06	1	350.00	2.3	351.11	351.00	-1.3	1,732	-0.08%
2023/01/05	0.2	336.00	0	0.00	335.50	0.2	1,724	0.01%
2023/01/04	0	0.00	1	324.50	327.00	-1	1,797	-0.06%
2023/01/03	0.1	323.00	1	320.50	325.00	-0.9	1,823	-0.05%
2022/12/29	0.1	316.00	0	0.00	316.50	0.1	1,820	0.00%
2022/12/27	0	0.00	1	316.00	315.50	-1	1,863	-0.05%
2022/12/26	0.1	305.00	0	0.00	305.50	0.1	1,885	0.00%
2022/12/21	0.1	306.00	0	0.00	305.00	0.1	1,916	0.01%
2022/12/20	0	0.00	1	309.00	307.50	-1	1,916	-0.05%
2022/12/15	0	312.00	0	0.00	313.50	0	1,912	0.00%
2022/12/13	0	312.50	1	313.00	311.00	-1	1,921	-0.05%
2022/12/12	0	0.00	1	317.00	319.00	-1	1,898	-0.05%
2022/12/06	54.1	324.48	109.7	322.46	307.00	-55.6	1,833	-3.03%	大賣/
2022/12/05	1	334.50	10	334.50	335.00	-9	1,766	-0.51%
2022/12/02	58	335.48	0	0.00	335.00	58	1,765	3.28%
2022/12/01	0	0.00	58	337.00	337.00	-58	1,767	-3.28%
2022/11/28	0.1	330.50	0	0.00	329.50	0.1	1,768	0.01%
2022/11/21	1	339.00	1	330.50	329.50	0	1,773	0.00%
2022/11/18	71	343.58	1	350.00	339.00	70	1,749	4.00%
2022/11/17	0	0.00	0	333.50	336.50	0	1,672	0.00%
2022/11/16	0.1	331.06	0	0.00	338.50	0.1	1,640	0.01%
2022/11/15	1	331.00	1	325.50	325.50	0	1,590	0.00%
2022/11/14	0	324.00	0	320.00	321.00	0	1,571	0.00%
2022/11/11	1	327.48	1	325.49	325.50	0	1,558	0.00%
2022/11/09	1	314.00	1	313.49	316.50	0	1,532	0.00%
2022/11/08	1	306.00	2	303.50	305.00	-1	1,512	-0.07%
2022/11/04	0	0.00	1	285.50	285.50	-1	1,479	-0.07%
2022/11/02	1	300.00	0	0.00	301.50	1	1,438	0.07%
2022/10/20	0.1	296.00	0	0.00	293.50	0.1	1,471	0.01%
2022/10/14	2	305.50	2	309.00	306.50	0	1,448	0.00%
2022/10/13	5	301.60	5	302.40	298.00	0	1,443	0.00%
2022/10/12	1.4	294.18	10	301.00	311.00	-8.6	1,406	-0.61%
2022/10/11	0	0.00	7	289.71	289.50	-7	1,354	-0.52%
2022/10/05	1	290.00	0	0.00	288.00	1	1,371	0.07%
2022/09/26	1	259.00	0	0.00	256.00	1	1,409	0.07%
2022/09/22	11	266.95	1	270.00	270.00	10	1,465	0.68%
2022/09/21	1	276.50	0	0.00	275.50	1	1,461	0.07%
2022/09/16	0	299.00	0	0.00	298.50	0	1,521	0.00%
2022/09/12	0	0.00	1	302.00	303.00	-1	1,622	-0.06%
2022/09/08	1	303.00	1	301.50	301.00	0	1,667	0.00%
2022/09/07	0	0.00	3	293.50	293.50	-3	1,699	-0.18%
2022/09/01	0	0.00	1	303.50	303.50	-1	1,765	-0.06%
2022/08/26	1	321.50	1	317.00	317.00	0	1,759	0.00%
2022/08/17	0	0.00	5	311.00	310.50	-5	1,901	-0.26%
2022/08/16	0	0.00	1	307.52	307.50	-1	1,898	-0.05%
2022/08/15	0.1	310.00	0	0.00	312.00	0.1	1,878	0.01%
2022/08/12	0.1	308.00	1	306.00	309.00	-0.9	1,864	-0.05%
2022/08/11	1	304.50	1	303.00	302.50	0	1,867	0.00%
2022/08/10	5	290.50	0	0.00	292.00	5	1,872	0.27%
2022/08/08	0.1	291.20	0	0.00	292.00	0.1	1,913	0.00%
2022/08/05	1	293.00	0	0.00	294.00	1	1,922	0.05%
2022/08/01	1.1	281.00	1	283.00	286.00	0.1	1,978	0.01%
2022/07/28	0.1	292.50	0	0.00	290.00	0.1	1,965	0.01%
2022/07/27	0.2	293.25	0	0.00	293.50	0.2	1,961	0.01%
2022/07/26	0.1	290.50	0	0.00	290.00	0.1	1,965	0.01%
2022/07/22	0	0.00	1	305.50	304.50	-1	1,959	-0.05%
2022/07/20	1	302.00	0	0.00	299.00	1	2,016	0.05%
2022/07/19	1.1	299.59	1	302.00	300.50	0.1	2,026	0.00%
2022/07/18	0	0.00	2	297.75	301.00	-2	2,029	-0.10%
2022/07/15	0	0.00	1	287.00	286.50	-1	1,996	-0.05%
2022/07/14	1	277.00	1	278.00	279.50	0	1,999	0.00%
2022/07/12	1.1	261.00	0	0.00	267.00	1.1	1,977	0.06%
2022/07/11	0.1	270.00	0	0.00	269.00	0.1	1,988	0.01%
2022/07/08	1	273.00	0	0.00	272.50	1	2,014	0.05%
2022/07/07	1	260.00	0	0.00	263.00	1	1,991	0.05%
2022/06/30	0	0.00	1	271.50	271.00	-1	2,044	-0.05%
2022/06/24	2.1	298.71	0	0.00	294.00	2.1	2,109	0.10%
2022/06/22	0	0.00	10	301.50	299.50	-10	2,079	-0.48%
2022/06/20	0	0.00	0	322.50	316.00	0	2,050	0.00%
2022/06/17	0.1	331.33	0	0.00	328.00	0.1	2,031	0.00%
2022/06/15	0.1	360.00	0	0.00	351.50	0.1	1,967	0.01%
2022/06/14	0	0.00	5	359.00	363.50	-5	1,977	-0.25%
2022/06/13	6	369.92	1	369.00	369.50	5	1,971	0.25%
2022/06/10	0.1	382.50	0	0.00	381.50	0.1	2,008	0.00%
2022/06/09	1	388.00	0	0.00	387.50	1	2,013	0.05%
2022/06/07	6	386.83	6	383.50	383.50	0	2,063	0.00%
2022/06/06	0	0.00	1	389.50	390.50	-1	2,072	-0.05%
2022/06/02	3	394.50	3	399.00	395.00	0	2,136	0.00%
2022/06/01	1	408.00	0	0.00	400.00	1	2,199	0.05%
2022/05/31	0	0.00	1	395.50	395.50	-1	2,215	-0.05%
2022/05/30	1	391.00	4.2	385.19	393.00	-3.2	2,257	-0.14%
2022/05/27	0	0.00	5	374.70	377.00	-5	2,247	-0.22%
2022/05/26	5.2	375.46	0	0.00	368.00	5.2	2,256	0.23%
2022/05/25	1	376.50	0	0.00	376.00	1	2,256	0.04%
2022/05/24	4	389.75	2	382.25	379.00	2	2,332	0.09%
2022/05/20	0	0.00	2	396.00	391.00	-2	2,449	-0.08%
2022/05/19	1	384.50	3	390.67	393.50	-2	2,522	-0.08%
2022/05/18	4	390.50	0	0.00	391.00	4	2,612	0.15%
2022/05/17	10	388.40	0	0.00	387.50	10	2,701	0.37%
2022/05/16	1	388.00	0	0.00	375.50	1	2,822	0.04%
2022/05/06	0	0.00	3	395.50	398.50	-3	3,218	-0.09%
2022/05/05	3	404.50	1	406.00	406.00	2	3,227	0.06%
2022/05/04	1	390.00	0	0.00	389.50	1	3,209	0.03%
2022/04/27	2	374.00	2	379.25	385.50	0	3,252	0.00%
2022/04/26	2	391.00	1	387.00	393.00	1	3,209	0.03%
2022/04/25	0	0.00	4	388.00	385.50	-4	3,214	-0.12%
2022/04/22	1	402.00	1	406.00	402.50	0	3,190	0.00%
2022/04/18	7	416.50	7	415.43	414.50	0	3,251	0.00%
2022/04/15	3	420.00	3	418.67	418.00	0	3,300	0.00%
2022/04/14	2.2	420.23	0	0.00	424.00	2.2	3,346	0.06%
2022/04/13	0	0.00	6	429.50	430.50	-6	3,375	-0.18%
2022/04/12	5	424.20	0	0.00	426.50	5	3,440	0.15%
2022/04/11	0	0.00	0.5	436.00	420.50	-0.5	3,511	-0.01%
2022/04/08	1	451.00	1	444.50	444.50	0	3,541	0.00%
2022/04/07	2.1	462.57	23	458.85	455.50	-20.9	3,592	-0.58%
2022/04/06	0	0.00	0	472.56	473.00	0	3,620	0.00%
2022/03/31	2.1	482.74	1	475.50	475.50	1.1	3,726	0.03%
2022/03/30	1	486.50	2	491.25	495.00	-1	3,698	-0.03%
2022/03/28	3.1	465.33	0	0.00	467.50	3.1	3,860	0.08%
2022/03/25	1	482.50	1	478.00	477.50	0	3,892	0.00%
2022/03/24	0.1	481.00	0	0.00	479.00	0.1	3,921	0.00%
2022/03/23	21	485.95	1	484.00	485.50	20	3,944	0.51%
2022/03/22	0.2	472.00	0	0.00	474.50	0.2	3,957	0.00%
2022/03/21	0.3	490.50	1	490.50	480.50	-0.7	4,065	-0.02%
2022/03/18	3	482.67	2	486.75	485.50	1	4,110	0.02%
2022/03/17	1	479.50	4	474.13	486.00	-3	4,236	-0.07%
2022/03/16	4	459.75	1	465.00	455.50	3	4,239	0.07%
2022/03/15	1	471.50	2	467.75	464.00	-1	4,305	-0.02%
2022/03/14	2	483.50	1	488.00	487.00	1	4,369	0.02%
2022/03/10	1	496.00	1	496.50	497.00	0	4,454	0.00%
2022/03/09	1	483.00	2.1	479.00	478.00	-1.1	4,662	-0.02%
2022/03/08	0	0.00	1	472.50	472.00	-1	4,874	-0.02%
2022/03/07	2	493.50	2	494.00	487.50	0	4,858	0.00%
2022/03/04	0	0.00	6	518.17	513.00	-6	5,067	-0.12%
2022/03/03	1	529.00	0	0.00	528.00	1	5,067	0.02%
2022/03/01	2	517.00	0	0.00	517.00	2	5,083	0.04%
2022/02/24	1	508.00	1	494.50	494.50	0	5,073	0.00%
2022/02/23	1	516.00	0	0.00	528.00	1	5,045	0.02%
2022/02/22	1	507.01	15	508.20	513.00	-14	5,045	-0.28%
2022/02/21	0	0.00	0.3	536.00	526.00	-0.3	5,000	-0.01%
2022/02/18	0	0.00	2	532.50	537.00	-2	4,946	-0.04%
2022/02/17	1	518.00	3	522.33	519.00	-2	4,865	-0.04%
2022/02/16	4	512.75	3	518.00	516.00	1	4,770	0.02%
2022/02/15	2	497.25	2	496.00	496.00	0	4,657	0.00%
2022/02/14	2	480.75	2	478.75	489.00	0	4,622	0.00%
2022/02/11	1	502.00	3.3	495.77	490.00	-2.3	4,611	-0.05%
2022/02/10	11	496.82	51.1	495.66	496.00	-40.1	4,517	-0.89%
2022/02/09	2	467.00	0.3	474.08	478.00	1.7	4,408	0.04%
2022/02/08	0	0.00	1	453.00	456.50	-1	4,392	-0.02%
2022/02/07	1	451.50	0	0.00	447.50	1	4,380	0.02%
2022/01/26	0	0.00	2	451.00	448.50	-2	4,381	-0.05%
2022/01/25	1	455.50	0.2	453.25	451.00	0.8	4,382	0.02%
2022/01/21	0.1	453.50	0	456.00	452.00	0.1	4,357	0.00%
2022/01/19	0.1	459.50	0	0.00	456.50	0.1	4,330	0.00%
2022/01/18	0	462.00	1	465.00	461.50	-1	4,309	-0.02%
2022/01/14	1.1	438.52	0	447.00	450.00	1.1	4,268	0.03%
2022/01/13	0	455.50	0	0.00	452.00	0	4,265	0.00%
2022/01/12	1.8	451.78	0	451.50	452.50	1.8	4,259	0.04%
2022/01/11	2.1	455.02	0	0.00	447.00	2.1	4,253	0.05%
2022/01/07	0.1	464.50	0.1	460.00	455.50	0	4,194	0.00%
2022/01/06	1.2	468.25	0	0.00	467.00	1.2	4,144	0.03%
2022/01/05	0.6	483.28	0.7	480.50	476.00	-0.1	4,112	0.00%
2022/01/04	1.1	495.50	1	488.00	488.50	0.1	4,057	0.00%
2022/01/03	4.1	496.23	2	503.00	493.00	2.1	3,973	0.05%
2021/12/30	2.7	513.85	2.7	518.06	512.00	0	3,884	0.00%
2021/12/29	4.7	503.98	3.1	506.84	514.00	1.6	3,814	0.04%
2021/12/28	1.1	499.09	1	503.00	499.00	0.1	3,775	0.00%
2021/12/27	1	499.73	1.4	497.51	499.50	-0.4	3,759	-0.01%
2021/12/24	2	491.00	1	491.50	487.50	1	3,695	0.03%
2021/12/23	0.1	490.50	0	0.00	489.50	0.1	3,688	0.00%
2021/12/22	5.4	488.99	3	490.84	487.00	2.3	3,655	0.06%
2021/12/21	1	463.06	1	465.00	464.50	0	3,484	0.00%
2021/12/20	3	467.33	7	468.64	466.00	-4	3,441	-0.12%
2021/12/17	0	0.00	1	464.00	464.00	-1	3,413	-0.03%
2021/12/16	1	472.50	0	0.00	471.00	1	3,389	0.03%
2021/12/15	13	466.46	13	458.85	471.00	0	3,371	0.00%
2021/12/14	0	0.00	1	480.00	477.50	-1	3,275	-0.03%
2021/12/13	53	491.38	2	491.50	488.50	51	3,247	1.57%
2021/12/10	0	0.00	1.3	480.62	475.50	-1.3	3,139	-0.04%
2021/12/09	1	480.00	1	471.50	480.00	0	3,090	0.00%
2021/12/07	0	0.00	0.1	477.15	476.50	-0.1	2,887	0.00%
2021/12/06	0	478.50	0.2	476.00	474.50	-0.2	2,849	-0.01%
2021/12/03	2	471.51	3.1	469.37	478.00	-1.1	2,781	-0.04%
2021/12/02	98	440.04	100	450.56	458.50	-2	2,560	-0.08%
2021/12/01	2	406.50	0	0.00	417.00	2	2,337	0.09%
2021/11/30	1	423.00	2	417.92	412.00	-1	2,301	-0.04%
2021/11/29	0	0.00	1	424.00	417.50	-1	2,033	-0.05%
2021/11/26	1	425.00	2	429.75	425.00	-1	2,008	-0.05%
2021/11/25	0	0.00	1	421.00	426.50	-1	1,970	-0.05%
2021/11/24	0	0.00	0.1	414.50	414.00	-0.1	1,952	-0.01%
2021/11/23	2.1	425.00	12.1	425.83	425.50	-10	1,945	-0.51%
2021/11/22	4	424.88	1	425.64	427.50	3	1,933	0.15%
2021/11/18	16.1	411.80	1	408.00	409.00	15.1	1,848	0.82%
2021/11/17	0	0.00	15	401.00	399.50	-15	1,812	-0.83%
2021/11/15	0	0.00	12	399.79	400.50	-12	1,818	-0.66%
2021/11/11	0	396.50	0	0.00	396.00	0	1,831	0.00%
2021/11/08	2.2	378.18	0	0.00	378.00	2.2	1,816	0.12%
2021/11/05	12	378.33	0	0.00	377.50	12	1,787	0.67%
2021/11/03	0	0.00	1	390.00	391.50	-1	1,886	-0.05%
2021/11/02	0.1	390.00	0	0.00	382.00	0.1	1,927	0.00%
2021/11/01	1	381.00	1	387.50	386.50	0	2,050	0.00%
2021/10/27	1	384.00	0	0.00	385.00	1	2,154	0.05%
2021/10/22	0	0.00	0.5	382.60	382.00	-0.5	2,180	-0.02%
2021/10/21	19	382.76	1	380.00	379.50	18	2,220	0.81%
2021/10/20	0	0.00	0	369.50	369.00	0	2,186	0.00%
2021/10/19	0	0.00	5	364.00	364.50	-5	2,181	-0.23%
2021/10/15	5	356.90	1	357.50	359.50	4	2,177	0.18%
2021/10/14	0	0.00	1	354.00	352.50	-1	2,171	-0.05%
2021/10/13	1	352.06	0	0.00	350.50	1	2,154	0.05%
2021/10/12	0.1	369.50	0	0.00	366.00	0.1	2,126	0.00%
2021/10/08	3	379.00	3	380.50	376.50	0	2,113	0.00%
2021/10/04	0.1	380.50	1	378.00	378.00	-0.9	2,179	-0.04%
2021/10/01	0.5	378.00	5	376.50	378.50	-4.5	2,169	-0.21%
2021/09/29	1	375.01	7	376.86	370.50	-6	2,176	-0.27%
2021/09/22	0.1	392.00	7	394.00	393.00	-7	2,241	-0.31%
2021/09/16	1	399.50	0	0.00	404.50	1	2,247	0.04%
2021/09/15	1	402.01	0	0.00	400.00	1	2,228	0.05%
2021/09/10	0	0.00	2	421.25	422.50	-2	2,300	-0.09%
2021/09/09	6	413.00	0	0.00	415.50	6	2,319	0.26%
2021/09/07	1.1	420.50	6	421.08	421.00	-4.9	2,346	-0.21%
2021/09/06	0.1	423.25	0	0.00	415.00	0.1	2,363	0.00%
2021/09/03	0	0.00	4	424.50	424.50	-4	2,375	-0.17%
2021/09/02	1.1	424.17	0	0.00	424.00	1.1	2,386	0.04%
2021/09/01	0.1	434.41	8	433.50	436.50	-7.9	2,392	-0.33%
2021/08/30	0	0.00	1	421.50	421.50	-1	2,415	-0.04%
2021/08/27	0	412.00	0	0.00	417.50	0	2,421	0.00%
2021/08/26	2	428.47	0	0.00	419.00	2	2,427	0.08%
2021/08/24	0	427.50	0	0.00	422.50	0	2,510	0.00%
2021/08/23	5	423.10	0	0.00	423.00	5	2,552	0.20%
2021/08/20	0	0.00	1	417.00	415.50	-1	2,608	-0.04%
2021/08/19	1	421.04	0	0.00	418.50	1	2,637	0.04%
2021/08/18	4	419.63	1	422.50	443.00	3	2,639	0.11%
2021/08/16	0	415.00	0	0.00	419.50	0	2,666	0.00%
2021/08/13	3	440.35	1	437.00	434.00	2	2,654	0.08%
2021/08/12	9	456.50	0	461.50	455.50	9	2,663	0.34%
2021/08/11	3.1	465.06	1	461.50	460.00	2.1	2,705	0.08%
2021/08/10	11	476.36	4.1	472.42	470.00	7	2,720	0.26%
2021/08/09	14	498.25	5	496.50	496.50	9	2,764	0.33%
2021/08/06	1	534.00	0	0.00	525.00	1	2,712	0.04%
2021/08/05	0.1	532.24	15.1	523.40	535.00	-15	2,729	-0.55%
2021/08/04	0	0.00	20	501.00	503.00	-20	2,734	-0.73%
2021/08/03	2	500.52	0.1	500.00	500.00	1.9	2,809	0.07%
2021/08/02	0	0.00	2	493.00	497.00	-2	2,804	-0.07%
2021/07/30	1	477.00	0	0.00	476.00	1	2,773	0.04%
2021/07/27	2	484.75	2	485.50	482.00	0	2,954	0.00%
2021/07/22	7	475.57	0	0.00	473.50	7	3,131	0.22%
2021/07/21	1	475.00	0	0.00	471.00	1	3,234	0.03%
2021/07/16	0	0.00	1	484.50	485.00	-1	3,652	-0.03%
2021/07/15	1	480.50	6	476.50	482.00	-5	3,796	-0.13%
2021/07/13	0	0.00	1	478.50	476.50	-1	3,829	-0.03%
2021/07/12	11	478.55	1	476.00	475.00	10	3,846	0.26%
2021/07/09	7	483.57	0	0.00	482.00	7	3,848	0.18%
2021/07/07	2	501.50	4	504.00	501.00	-2	3,880	-0.05%
2021/07/06	4	496.50	0	0.00	497.00	4	3,884	0.10%
2021/07/05	2	499.00	11	508.91	505.00	-9	3,906	-0.23%
2021/07/02	1	482.00	0	0.00	482.50	1	3,863	0.03%
2021/07/01	1	478.00	0	0.00	473.50	1	3,864	0.03%
2021/06/29	1	471.00	0	0.00	471.00	1	3,865	0.03%
2021/06/25	0	0.00	1	471.00	470.00	-1	3,892	-0.03%
2021/06/24	1	478.00	0	0.00	474.50	1	3,967	0.03%
2021/06/23	3	472.00	6	473.75	474.50	-3	4,006	-0.07%
2021/06/22	0	0.00	10	478.25	464.50	-10	4,043	-0.25%
2021/06/21	5	486.50	6	479.33	475.00	-1	4,006	-0.02%
2021/06/16	6	494.08	2	496.50	490.50	4	3,982	0.10%
2021/06/15	7	497.86	10	500.50	499.00	-3	3,996	-0.08%
2021/06/11	8	489.63	1	488.50	486.50	7	4,009	0.17%
2021/06/10	0	0.00	6	481.83	488.00	-6	4,017	-0.15%
2021/06/09	0	0.00	1	482.50	476.50	-1	4,030	-0.02%
2021/06/08	2	476.75	3	476.33	476.00	-1	4,160	-0.02%
2021/06/07	1	460.50	5	469.20	468.00	-4	4,185	-0.10%
2021/06/03	8	466.69	0	0.00	468.50	8	4,212	0.19%
2021/06/02	17	471.29	24	466.00	469.50	-7	4,197	-0.17%
2021/06/01	10	494.00	0	490.00	486.00	10	4,174	0.24%
2021/05/28	13	470.04	3	468.17	466.50	10	4,192	0.24%
2021/05/27	16.1	462.59	0	0.00	459.00	16.1	4,211	0.38%
2021/05/26	13	475.00	10	468.50	468.50	3	4,281	0.07%
2021/05/25	16	465.94	6	472.83	475.00	10	4,490	0.22%
2021/05/20	1	449.50	15	442.00	436.00	-14	4,504	-0.31%
2021/05/19	12.1	461.15	5	459.50	459.50	7.1	4,534	0.16%
2021/05/18	1.1	449.59	1	450.00	455.50	0.1	4,527	0.00%
2021/05/17	0	0.00	2	412.75	414.50	-2	4,543	-0.04%
2021/05/13	5	436.00	0	0.00	447.00	5	4,437	0.11%
2021/05/12	1	461.00	4	462.50	450.50	-3	4,400	-0.07%
2021/05/11	2	500.48	18	508.89	492.50	-16	4,269	-0.37%
2021/05/10	9	547.00	0	0.00	547.00	9	4,201	0.21%
2021/05/07	12	542.50	5	547.00	547.00	7	4,195	0.17%
2021/05/06	3	532.67	1	545.00	530.00	2	4,187	0.05%
2021/05/05	3	555.95	21	554.90	533.00	-18	4,160	-0.43%
2021/05/04	5.1	571.56	9	563.78	568.00	-3.9	4,147	-0.09%
2021/05/03	9	604.67	10	587.50	586.00	-1	4,111	-0.02%
2021/04/29	3	608.00	6.1	603.89	604.00	-3.1	4,176	-0.08%
2021/04/28	3	591.00	21	582.00	584.00	-18	4,209	-0.43%
2021/04/27	9	595.33	3.2	594.90	595.00	5.9	4,170	0.14%
2021/04/26	10	570.00	13	576.15	576.00	-3	4,084	-0.07%
2021/04/23	10	532.10	5	546.40	561.00	5	3,970	0.13%
2021/04/22	20	526.30	12	514.50	510.00	8	3,871	0.21%
2021/04/21	8	520.63	2.1	520.24	533.00	5.9	3,834	0.15%
2021/04/19	23	494.39	0	0.00	491.50	23	3,960	0.58%
2021/04/16	0	0.00	30	495.00	494.50	-30	4,125	-0.73%
2021/04/15	0	0.00	1	487.50	489.00	-1	4,123	-0.02%
2021/04/14	1	476.00	2	469.75	473.50	-1	4,097	-0.02%
2021/04/12	0	0.00	1	490.00	486.00	-1	4,072	-0.02%
2021/04/09	15	483.67	1	485.00	484.00	14	4,066	0.34%
2021/04/08	0	0.00	2	498.00	492.00	-2	4,015	-0.05%
2021/04/07	2	496.00	3	496.83	497.00	-1	4,000	-0.02%
2021/04/06	1	491.00	0	0.00	491.00	1	4,002	0.02%
2021/03/31	3	490.50	2	488.50	488.50	1	3,992	0.03%
2021/03/30	1	491.00	0	0.00	493.50	1	3,969	0.03%
2021/03/29	1	498.00	1.1	498.95	495.50	-0.1	3,934	0.00%
2021/03/26	1.1	480.82	2	480.75	484.50	-0.9	3,856	-0.02%
2021/03/25	2	478.50	1	475.50	475.50	1	3,819	0.03%
2021/03/24	11	465.86	0	0.00	465.50	11	3,778	0.29%
2021/03/22	0	0.00	1	464.00	463.50	-1	3,833	-0.03%
2021/03/18	2	473.75	2	472.00	469.50	0	3,855	0.00%
2021/03/17	4	473.13	1	471.50	472.00	3	3,842	0.08%
2021/03/16	10	468.50	0	0.00	468.50	10	3,845	0.26%
2021/03/15	0	0.00	1	473.00	469.50	-1	3,857	-0.03%
2021/03/12	4.1	477.32	2	482.50	475.50	2.1	3,839	0.05%
2021/03/09	1	439.50	1	446.50	439.00	0	3,795	0.00%
2021/03/08	2.1	455.16	2	458.75	454.00	0.1	3,861	0.00%
2021/03/05	2	451.75	21	448.05	448.00	-19	3,864	-0.49%
2021/03/04	4	457.63	3	460.50	460.00	1	3,846	0.03%
2021/03/03	4	449.00	4	451.50	454.00	0	3,784	0.00%
2021/03/02	1	463.00	2	466.75	441.50	-1	3,736	-0.03%
2021/02/26	6	466.25	6	465.25	459.50	0	3,670	0.00%
2021/02/25	10	463.35	11.1	467.30	464.50	-1.1	3,565	-0.03%
2021/02/24	2	443.75	0	0.00	433.00	2	3,333	0.06%
2021/02/23	0.1	428.00	0	0.00	442.50	0.1	3,293	0.00%
2021/02/22	0	0.00	1	437.50	437.50	-1	3,252	-0.03%
2021/02/19	1	422.00	5	425.39	424.00	-4	3,225	-0.13%
2021/02/17	1	404.50	2	400.75	408.50	-1	3,148	-0.03%
2021/02/04	2	388.75	1	388.50	387.50	1	3,140	0.03%
2021/02/03	2	394.25	1	387.00	393.00	1	3,140	0.03%
2021/02/02	1	387.00	0	0.00	385.50	1	3,126	0.03%
2021/02/01	3.1	379.10	2	383.50	384.00	1.1	3,185	0.03%
2021/01/29	0.1	384.00	1	382.50	379.00	-1	3,180	-0.03%
2021/01/28	0	0.00	4	387.88	389.00	-4	3,159	-0.13%
2021/01/27	0	0.00	1	398.50	398.50	-1	3,150	-0.03%
2021/01/26	1.1	401.81	2	396.75	393.50	-0.9	3,142	-0.03%
2021/01/25	6	405.83	2	404.50	403.00	4	3,125	0.13%
2021/01/22	6.1	413.97	3	416.00	414.00	3.1	3,090	0.10%
2021/01/21	6	396.08	2	392.75	399.50	4	2,978	0.13%
2021/01/20	1	383.00	0	0.00	378.50	1	2,867	0.03%
2021/01/19	1	390.00	2	386.50	386.00	-1	2,843	-0.04%
2021/01/18	1	378.50	2	382.25	381.50	-1	2,839	-0.04%
2021/01/15	2	393.75	2	394.50	387.00	0	2,811	0.00%
2021/01/13	2	387.50	5	386.20	389.00	-3	2,707	-0.11%
2021/01/12	7	383.07	1	400.79	381.50	6	2,682	0.22%
2021/01/11	0	375.00	6	373.67	377.00	-6	2,520	-0.24%
2021/01/07	0	0.00	2	335.00	335.50	-2	2,399	-0.08%
2021/01/06	1	341.00	9	339.00	328.00	-8	2,384	-0.34%
2021/01/05	0.1	338.00	4	336.88	337.00	-3.9	2,344	-0.17%
2021/01/04	0	0.00	1	335.50	338.00	-1	2,340	-0.04%
2020/12/31	0	0.00	1	332.50	332.50	-1	2,354	-0.04%
2020/12/29	1	333.00	0	0.00	330.00	1	2,365	0.04%
2020/12/28	2	332.75	0	0.00	335.00	2	2,359	0.08%
2020/12/25	3	335.00	1	334.00	331.50	2	2,355	0.08%
2020/12/23	0.1	328.00	0	0.00	329.50	0.1	2,352	0.00%
2020/12/21	0	0.00	1	323.50	327.00	-1	2,369	-0.04%
2020/12/18	1	329.00	1	330.00	328.50	0	2,368	0.00%
2020/12/17	0.1	336.00	1	341.50	333.00	-0.9	2,357	-0.04%
2020/12/16	1	331.00	4	331.25	330.50	-3	2,292	-0.13%
2020/12/15	1	331.50	0	0.00	325.00	1	2,272	0.04%
2020/12/11	1	341.50	1	341.50	342.50	0	2,217	0.00%
2020/12/10	2	341.75	0	0.00	340.00	2	2,198	0.09%
2020/12/09	3	347.00	0	0.00	346.00	3	2,168	0.14%
2020/12/08	1	354.00	1	352.00	351.50	0	2,130	0.00%
2020/12/07	2	352.75	2	357.25	352.50	0	2,109	0.00%
2020/12/04	1	358.00	2	358.50	357.50	-1	2,062	-0.05%
2020/12/03	2	356.00	0	353.50	351.50	2	2,003	0.10%
2020/12/02	3	353.00	3.1	351.86	350.50	-0.1	1,936	-0.01%
2020/12/01	2	326.25	6	326.58	330.00	-4	1,819	-0.22%
2020/11/30	0	0.00	2	325.50	323.00	-2	1,800	-0.11%
2020/11/27	0	325.00	2	323.50	324.50	-2	1,777	-0.11%
2020/11/26	0	0.00	1	321.00	320.50	-1	1,765	-0.06%
2020/11/25	1.2	319.37	0	0.00	318.50	1.2	1,779	0.07%
2020/11/24	0.1	323.50	0	0.00	323.50	0.1	1,764	0.01%
2020/11/23	0.1	323.76	0	0.00	323.00	0.1	1,752	0.01%
2020/11/20	1.1	321.00	0	0.00	320.00	1.1	1,754	0.06%
2020/11/18	1	319.00	2	319.50	320.00	-1	1,751	-0.06%
2020/11/17	5	324.00	0	0.00	322.00	5	1,744	0.29%
2020/11/16	0	0.00	6	326.50	326.00	-6	1,769	-0.34%
2020/11/13	10	323.35	1	322.00	321.00	9	1,766	0.51%
2020/11/12	1	318.50	1	319.00	319.50	0	1,705	0.00%
2020/11/10	0	0.00	9	316.50	318.00	-9	1,716	-0.52%
2020/11/09	6	311.92	5	316.90	320.00	1	1,707	0.06%
2020/11/06	0	0.00	1	308.50	308.00	-1	1,650	-0.06%
2020/11/03	2	301.50	5	301.50	302.00	-3	1,660	-0.18%
2020/11/02	6	299.17	0	0.00	299.00	6	1,662	0.36%
2020/10/28	0	0.00	1	294.50	294.00	-1	1,670	-0.06%
2020/10/27	0	0.00	3	298.00	298.00	-3	1,681	-0.18%
2020/10/26	1	302.50	0	0.00	297.00	1	1,685	0.06%
2020/10/23	1	298.00	13	298.62	298.50	-12	1,675	-0.72%
2020/10/22	0.1	296.50	0	0.00	296.00	0.1	1,732	0.01%
2020/10/20	0	0.00	3	297.50	295.00	-3	1,805	-0.17%
2020/10/19	2	292.50	1	292.50	294.00	1	1,791	0.06%
2020/10/16	1	286.50	6	283.42	287.50	-5	1,786	-0.28%
2020/10/15	2	272.50	9	274.50	274.00	-7	1,728	-0.41%
2020/10/13	3	267.50	0	0.00	268.50	3	1,740	0.17%
2020/10/08	4	273.38	7	274.36	275.50	-3	1,779	-0.17%
2020/10/07	1	265.00	0	0.00	264.00	1	1,778	0.06%
2020/10/06	1	262.50	0	0.00	263.50	1	1,784	0.06%
2020/10/05	1	262.00	1	262.00	262.00	0	1,873	0.00%
2020/09/30	2	264.00	0	0.00	264.50	2	1,913	0.10%
2020/09/28	2	266.00	0	0.00	266.00	2	2,036	0.10%
2020/09/25	2	265.50	0	0.00	265.50	2	2,159	0.09%
2020/09/24	3	270.00	0	0.00	268.00	3	2,172	0.14%
2020/09/23	1	275.50	0	0.00	275.00	1	2,171	0.05%
2020/09/21	1	280.00	0	0.00	281.00	1	2,240	0.04%
2020/09/17	1.1	282.32	0	0.00	279.50	1.1	2,268	0.05%
2020/09/15	1	281.00	0	0.00	280.00	1	2,308	0.04%
2020/09/14	0	0.00	5	282.90	282.00	-5	2,337	-0.21%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/09	2	275.75	0	0.00	276.50	2	2,406	0.08%
2020/09/07	0	0.00	1	279.00	277.50	-1	2,454	-0.04%
2020/09/01	1	274.50	0	0.00	275.50	1	2,639	0.04%
2020/08/27	10	276.00	3	275.50	276.00	7	2,774	0.25%
2020/08/26	3	280.83	0	0.00	279.00	3	2,800	0.11%
2020/08/25	2	274.50	3	275.83	274.50	-1	2,814	-0.04%
2020/08/21	3	270.33	0	0.00	271.50	3	2,839	0.11%
2020/08/20	3	270.17	8	265.88	266.50	-5	2,837	-0.18%
2020/08/19	6	282.25	1	282.00	278.50	5	2,810	0.18%
2020/08/18	4.1	289.46	2	287.00	286.00	2.1	2,802	0.07%
2020/08/17	0	0.00	1	285.50	288.00	-1	2,844	-0.04%
2020/08/14	0	0.00	1	288.00	285.50	-1	2,870	-0.03%
2020/08/13	0	0.00	1	285.50	287.00	-1	2,863	-0.03%
2020/08/12	4	282.50	2	281.50	285.00	2	2,886	0.07%
2020/08/11	1	285.00	2	285.25	285.00	-1	2,945	-0.03%
2020/08/10	2	290.50	0	0.00	287.50	2	2,996	0.07%
2020/08/07	2	295.00	0	0.00	293.00	2	3,201	0.06%
2020/08/06	1	300.50	0	0.00	296.50	1	3,215	0.03%
2020/08/05	1	300.00	2	299.75	298.00	-1	3,219	-0.03%
2020/08/04	3	287.83	2	287.50	289.00	1	3,215	0.03%
2020/08/03	0	0.00	1	294.00	294.00	-1	3,212	-0.03%
2020/07/31	1	294.50	1	295.00	294.50	0	3,225	0.00%
2020/07/30	1	299.50	0	0.00	297.50	1	3,218	0.03%
2020/07/29	1	291.50	1	290.00	294.50	0	3,220	0.00%
2020/07/28	9	294.00	2	304.00	290.50	7	3,232	0.22%
2020/07/27	3	316.17	2	315.50	313.00	1	3,203	0.03%
2020/07/23	0	0.00	13	320.73	322.50	-13	3,143	-0.41%
2020/07/22	1	322.50	0	0.00	322.50	1	3,144	0.03%
2020/07/21	0	0.00	4	316.38	316.00	-4	3,100	-0.13%
2020/07/20	2	314.00	0	0.00	312.50	2	3,108	0.06%
2020/07/17	0	0.00	1	314.50	311.00	-1	3,129	-0.03%
2020/07/16	0	0.00	1	314.50	312.00	-1	3,158	-0.03%
2020/07/15	6	310.75	0	0.00	310.00	6	3,161	0.19%
2020/07/14	0	0.00	1	309.50	309.00	-1	3,170	-0.03%
2020/07/10	4	321.00	0.1	314.00	313.50	3.9	3,186	0.12%
2020/07/09	2	318.00	18	315.28	318.00	-16	3,128	-0.51%
2020/07/08	11	320.50	1	316.50	317.00	10	3,138	0.32%
2020/07/07	3	314.50	1	319.00	314.00	2	3,184	0.06%
2020/07/06	20	318.30	12	314.04	322.00	8	3,152	0.25%
2020/07/03	4	299.25	3	297.83	298.00	1	3,107	0.03%
2020/07/02	0	0.00	2	299.50	299.00	-2	3,167	-0.06%
2020/07/01	1	298.50	21	298.52	298.50	-20	3,189	-0.63%
2020/06/30	2	295.00	1	295.50	294.00	1	3,167	0.03%
2020/06/29	0	0.00	4	289.50	289.50	-4	3,170	-0.13%
2020/06/24	1	291.50	1	292.00	292.00	0	3,198	0.00%
2020/06/23	0	0.00	12	292.67	290.50	-12	3,267	-0.37%
2020/06/22	1	294.00	0	0.00	293.00	1	3,338	0.03%
2020/06/19	2	293.48	1	293.00	291.00	1	3,360	0.03%
2020/06/18	11	291.73	3	287.83	292.50	8	3,357	0.24%
2020/06/17	0.5	285.00	0	0.00	284.00	0.5	3,352	0.01%
2020/06/12	0.2	283.50	0	0.00	282.00	0.2	3,556	0.01%
2020/06/11	1	288.50	1	284.00	284.00	0	3,618	0.00%
2020/06/10	3	294.17	2	293.25	292.00	1	3,622	0.03%
2020/06/09	0	0.00	1	300.00	293.50	-1	3,671	-0.03%
2020/06/08	3.3	299.00	5	297.40	298.00	-1.7	3,723	-0.05%
2020/06/05	6	292.50	12	292.50	292.00	-6	3,683	-0.16%
2020/06/04	2	284.75	2	284.50	286.00	0	3,709	0.00%
2020/06/02	2	284.00	1	284.50	283.00	1	3,695	0.03%
2020/06/01	2	281.75	5	282.00	282.50	-3	3,745	-0.08%
2020/05/29	0	0.00	1	277.50	275.00	-1	3,761	-0.03%
2020/05/26	0.1	280.00	0	0.00	279.50	0.1	3,831	0.00%
2020/05/25	1	273.00	0	0.00	277.00	1	3,836	0.03%
2020/05/22	3	281.17	3	278.00	276.00	0	3,857	0.00%
2020/05/21	2	277.50	0	0.00	278.00	2	3,848	0.05%
2020/05/20	1	274.00	0	0.00	273.00	1	3,835	0.03%
2020/05/19	2	275.00	0	0.00	275.00	2	3,875	0.05%
2020/05/18	3	270.33	1	267.50	267.00	2	3,898	0.05%
2020/05/15	0	0.00	2	282.00	275.00	-2	3,852	-0.05%
2020/05/14	49	287.77	12	292.04	278.50	37	3,826	0.97%
2020/05/13	3	286.00	0	0.00	287.00	3	3,610	0.08%
2020/05/12	6	283.25	0	0.00	285.50	6	3,609	0.17%
2020/05/11	9	285.83	0	0.00	284.00	9	3,611	0.25%
2020/05/08	4	289.25	0	0.00	289.00	4	3,576	0.11%
2020/05/07	1	284.00	2	283.75	283.50	-1	3,555	-0.03%
2020/05/05	11	280.95	1	277.50	278.50	10	3,580	0.28%
2020/04/30	6	286.83	0	0.00	286.50	6	3,598	0.17%
2020/04/29	0	0.00	1	276.50	279.00	-1	3,592	-0.03%
2020/04/28	0	0.00	1	275.00	274.50	-1	3,596	-0.03%
2020/04/27	0	0.00	0.1	275.00	274.00	-0.1	3,636	0.00%
2020/04/23	1	268.00	0	0.00	265.50	1	3,685	0.03%
2020/04/22	0	0.00	5	262.50	266.00	-5	3,708	-0.13%
2020/04/20	2.1	271.45	0	0.00	269.50	2.1	3,660	0.06%
2020/04/17	1	270.00	0	0.00	270.50	1	3,648	0.03%
2020/04/15	3	274.50	1	273.50	274.00	2	3,604	0.06%
2020/04/10	4	277.88	10	287.50	277.50	-6	3,644	-0.16%
2020/04/09	2	286.00	1	282.50	283.00	1	3,625	0.03%
2020/04/07	0	0.00	4	268.63	272.50	-4	3,571	-0.11%
2020/04/06	1	257.50	1	255.50	259.00	0	3,515	0.00%
2020/04/01	2	248.00	1	248.00	250.00	1	3,503	0.03%
2020/03/31	1	247.50	0	0.00	248.00	1	3,553	0.03%
2020/03/30	1	248.00	0	0.00	248.50	1	3,569	0.03%
2020/03/27	0	0.00	6	269.58	253.00	-6	3,612	-0.17%
2020/03/26	5	248.80	6	249.67	263.00	-1	3,605	-0.03%
2020/03/25	0	0.00	2	250.25	251.50	-2	3,536	-0.06%
2020/03/20	2	213.25	4	211.88	216.00	-2	3,515	-0.06%
2020/03/19	3	201.33	4	197.38	196.50	-1	3,456	-0.03%
2020/03/18	3	229.67	1	223.50	218.00	2	3,406	0.06%
2020/03/17	4	235.63	0	0.00	231.50	4	3,406	0.12%
2020/03/13	7	253.93	0	0.00	268.00	7	3,351	0.21%
2020/03/12	7	286.43	6	288.92	281.00	1	3,296	0.03%
2020/03/11	1	322.00	2	317.00	311.50	-1	3,228	-0.03%
2020/03/10	2	320.75	2	320.75	321.00	0	3,233	0.00%
2020/03/09	0	0.00	1	333.00	330.00	-1	3,150	-0.03%
2020/03/06	1	340.00	3	345.33	341.50	-2	3,123	-0.06%
2020/03/05	3	344.50	2	345.00	340.50	1	3,099	0.03%
2020/03/04	4	333.50	1	336.50	336.50	3	3,029	0.10%
2020/03/03	1	332.00	1	334.50	338.00	0	2,988	0.00%
2020/02/27	2	334.25	3	336.17	333.50	-1	2,928	-0.03%
2020/02/26	2	342.50	1	345.00	339.50	1	2,885	0.03%
2020/02/25	1	338.50	4	342.38	345.50	-3	2,867	-0.10%
2020/02/24	3	340.01	2	343.50	343.50	1	2,840	0.04%
2020/02/21	0	0.00	7	339.00	335.00	-7	2,806	-0.25%
2020/02/19	3	335.50	10	337.65	338.00	-7	2,765	-0.25%
2020/02/18	3	329.00	2	331.00	330.00	1	2,715	0.04%
2020/02/17	2	328.00	6	330.58	330.00	-4	2,717	-0.15%
2020/02/14	1	326.50	1	325.00	325.00	0	2,693	0.00%
2020/02/13	3	323.33	1	326.50	320.00	2	2,732	0.07%
2020/02/10	7	325.50	1	324.00	320.50	6	2,794	0.21%
2020/02/07	4	324.50	6	330.00	324.50	-2	2,805	-0.07%
2020/02/06	0	331.50	1	331.50	330.50	-1	2,811	-0.03%
2020/02/05	0	0.00	7	333.07	327.00	-7	2,798	-0.25%
2020/02/04	1	326.00	6	323.92	324.00	-5	2,760	-0.18%
2020/02/03	5	304.40	8	307.00	322.00	-3	2,734	-0.11%
2020/01/31	11	319.27	7	320.43	319.50	4	2,693	0.15%
2020/01/30	5	336.00	5	325.80	319.50	0	2,666	0.00%
2020/01/20	5	356.80	2	360.50	354.00	3	2,602	0.12%
2020/01/17	6	352.50	1	351.00	350.00	5	2,548	0.20%
2020/01/16	1	349.09	6	347.50	355.00	-5	2,500	-0.20%
2020/01/14	0	0.00	1	344.50	343.50	-1	2,449	-0.04%
2020/01/10	4	337.88	4.3	338.03	338.00	-0.3	2,414	-0.01%
2020/01/09	9	338.11	6	340.08	339.50	3	2,404	0.12%
2020/01/08	24	341.06	15	342.87	335.00	9	2,376	0.38%
2020/01/07	8	331.56	1.2	330.97	332.00	6.8	2,277	0.30%
2020/01/03	1	354.50	3	346.50	341.00	-2	2,200	-0.09%
2020/01/02	1	355.50	2	359.50	358.00	-1	2,148	-0.05%
2019/12/30	0	0.00	2	341.50	340.00	-2	2,065	-0.10%
2019/12/26	0	345.00	1	342.00	346.00	-1	2,016	-0.05%
2019/12/25	1	338.50	27	337.54	336.00	-26	1,951	-1.33%
2019/12/24	0	0.00	2	332.75	331.00	-2	1,913	-0.10%
2019/12/23	2	321.00	2	321.50	320.00	0	1,830	0.00%
2019/12/20	0.5	306.00	0	0.00	307.00	0.5	1,753	0.03%
2019/12/19	1	307.50	0	0.00	308.00	1	1,733	0.06%
2019/12/17	0	0.00	2	316.50	319.50	-2	1,684	-0.12%
2019/12/16	1	310.00	1	310.50	310.00	0	1,643	0.00%
2019/12/13	3	310.17	5	305.00	308.00	-2	1,616	-0.12%
2019/12/12	3	318.00	4	315.63	313.00	-1	1,572	-0.06%
2019/12/11	5	309.50	1	310.50	310.00	4	1,503	0.27%
2019/12/10	2	305.00	1	306.00	306.50	1	1,453	0.07%
2019/12/09	1	301.00	1	300.00	300.50	0	1,425	0.00%
2019/12/06	0	0.00	1	300.00	301.00	-1	1,403	-0.07%
2019/12/05	1	298.50	1	294.50	298.00	0	1,378	0.00%
2019/12/02	0	0.00	1	283.50	281.50	-1	1,385	-0.07%
2019/11/27	0	0.00	5	292.00	292.00	-5	1,383	-0.36%
2019/11/26	5	289.00	0	0.00	289.50	5	1,380	0.36%
2019/11/21	2	290.50	5	289.00	289.00	-3	1,364	-0.22%
2019/11/20	3	293.00	3	293.50	291.50	0	1,357	0.00%
2019/11/19	5	295.00	0	0.00	295.50	5	1,361	0.37%
2019/11/18	1	294.00	0	0.00	291.00	1	1,343	0.07%
2019/11/14	0	0.00	1	285.00	285.00	-1	1,330	-0.08%
2019/11/13	1	295.00	5	292.50	290.50	-4	1,309	-0.31%
2019/11/12	3	293.67	2	297.00	295.50	1	1,313	0.08%
2019/11/08	1	295.00	2	292.75	294.50	-1	1,241	-0.08%
2019/11/07	1	287.00	0	0.00	287.00	1	1,228	0.08%
2019/11/05	2	288.25	1	294.00	298.00	1	1,224	0.08%
2019/11/04	0	0.00	1	282.50	282.50	-1	1,211	-0.08%
2019/11/01	1	278.50	2	280.75	281.00	-1	1,237	-0.08%
2019/10/28	1	284.50	1	285.50	286.00	0	1,504	0.00%
2019/10/24	1	286.00	0	0.00	286.00	1	1,545	0.06%
2019/10/23	0	0.00	1	285.00	285.00	-1	1,591	-0.06%
2019/10/22	7	283.79	1	284.00	288.00	6	1,610	0.37%
2019/10/21	0	0.00	2	279.00	281.50	-2	1,640	-0.12%
2019/10/17	0	0.00	1	277.50	280.00	-1	1,648	-0.06%
2019/10/08	1	279.00	1	281.00	278.00	0	1,763	0.00%
2019/10/04	1	274.50	0	0.00	274.50	1	1,863	0.05%
2019/10/03	1	273.00	0	0.00	274.00	1	1,925	0.05%
2019/10/01	1	281.00	1	280.50	280.50	0	1,967	0.00%
2019/09/23	0	0.00	1	290.50	289.00	-1	1,960	-0.05%
2019/09/17	1	295.50	0	0.00	289.00	1	2,016	0.05%
2019/09/11	0	0.00	2	303.25	297.50	-2	2,013	-0.10%
2019/09/09	4	301.25	2	299.50	299.50	2	1,988	0.10%
2019/09/05	5	304.30	5	306.10	306.00	0	1,956	0.00%
2019/09/04	0	0.00	1	296.00	296.00	-1	1,939	-0.05%
2019/09/03	1	296.00	1	291.00	291.00	0	1,935	0.00%
2019/08/30	1	288.50	0	0.00	288.50	1	1,932	0.05%
2019/08/29	2	281.50	2	278.50	282.50	0	1,924	0.00%
2019/08/20	1	296.00	1	297.50	295.50	0	1,918	0.00%
2019/08/16	2	289.00	2	287.50	289.00	0	1,909	0.00%
2019/08/14	1	292.00	1	294.50	290.00	0	1,909	0.00%
2019/08/07	0	0.00	1	303.00	303.00	-1	1,812	-0.06%
2019/08/05	1	293.50	1	295.50	295.00	0	1,795	0.00%
2019/08/02	3	300.33	1	301.50	300.00	2	1,776	0.11%
2019/08/01	1	301.00	1	303.50	313.00	0	1,726	0.00%
2019/07/31	9	301.72	6	313.17	307.00	3	1,685	0.18%
2019/07/30	0	0.00	1	326.00	328.00	-1	1,540	-0.06%
2019/07/29	1	322.50	0	0.00	324.00	1	1,515	0.07%
2019/07/26	1	331.00	6	329.83	328.00	-5	1,505	-0.33%
2019/07/25	5	337.80	1	339.00	338.00	4	1,475	0.27%
2019/07/24	1	334.50	1	335.50	333.00	0	1,442	0.00%
2019/07/23	0	0.00	1	325.00	331.00	-1	1,432	-0.07%
2019/07/22	2	319.00	1	323.50	320.00	1	1,388	0.07%
2019/07/19	5	318.00	0	0.00	320.50	5	1,391	0.36%
2019/07/17	0	0.00	13	315.00	322.00	-13	1,415	-0.92%
2019/07/16	12	330.54	0	0.00	322.00	12	1,391	0.86%
2019/07/15	3	333.17	0	0.00	335.00	3	1,363	0.22%
2019/07/12	2	332.00	0	0.00	327.50	2	1,344	0.15%
2019/07/11	2	331.75	1	337.00	335.00	1	1,323	0.08%
2019/07/09	0	0.00	5	313.00	315.00	-5	1,233	-0.41%
2019/07/05	0	0.00	1	300.00	302.00	-1	1,165	-0.09%
2019/07/03	1	290.00	0	0.00	289.00	1	1,147	0.09%
2019/07/01	0	0.00	1	295.00	296.00	-1	1,180	-0.08%
2019/06/24	0	0.00	1	292.00	295.50	-1	1,283	-0.08%
2019/06/13	0	0.00	1	280.00	280.00	-1	1,410	-0.07%
2019/06/12	1	277.00	0	0.00	282.00	1	1,412	0.07%
2019/06/11	1	272.50	0	0.00	270.00	1	1,399	0.07%
2019/06/06	3	268.67	0	0.00	267.50	3	1,395	0.22%
2019/06/05	2	277.50	0	0.00	274.00	2	1,385	0.14%
2019/06/04	3	280.33	0	0.00	281.00	3	1,394	0.22%
2019/05/27	0	0.00	2	274.25	273.50	-2	1,483	-0.13%
2019/05/24	2	286.00	0	0.00	286.00	2	1,483	0.13%
2019/05/22	1	282.50	2	282.50	284.00	-1	1,521	-0.07%
2019/05/21	0	0.00	3	275.33	281.50	-3	1,524	-0.20%
2019/05/20	4	265.63	0	0.00	264.00	4	1,497	0.27%
2019/05/14	1	263.00	0	0.00	273.00	1	1,496	0.07%
2019/05/03	1	300.00	1	295.00	295.00	0	1,416	0.00%
2019/04/29	2	279.25	1	284.50	285.00	1	1,394	0.07%
2019/04/23	3	292.00	0	0.00	295.00	3	1,340	0.22%
2019/04/22	1	304.00	0	0.00	303.00	1	1,311	0.08%
2019/04/19	1	306.00	0	0.00	307.00	1	1,314	0.08%
2019/04/11	2	308.00	0	0.00	307.00	2	1,242	0.16%
2019/04/10	1	311.00	0	0.00	313.00	1	1,229	0.08%
2019/04/03	2	320.50	2	315.00	315.00	0	1,190	0.00%
2019/04/02	1	316.50	0	0.00	317.00	1	1,161	0.09%
2019/04/01	0	0.00	15	316.07	317.00	-15	1,137	-1.32%
2019/03/28	0	0.00	2	304.00	302.00	-2	1,052	-0.19%
2019/03/27	0	0.00	1	300.00	297.00	-1	1,017	-0.10%
2019/03/26	5	294.40	2	295.00	295.00	3	984	0.30%
2019/03/25	0	0.00	2	281.25	283.50	-2	925	-0.22%
2019/03/22	1	280.50	2	281.50	278.50	-1	904	-0.11%
2019/03/07	13	269.38	0	0.00	268.00	13	900	1.44%
2019/03/06	1	275.00	0	0.00	277.00	1	892	0.11%
2019/02/27	0	0.00	3	279.00	280.00	-3	893	-0.34%
2019/02/26	1	277.50	8	277.06	278.50	-7	873	-0.80%
2019/02/25	0	0.00	1	272.00	271.50	-1	849	-0.12%
2019/02/22	0	0.00	8	268.50	268.50	-8	838	-0.95%
2019/02/21	0	0.00	1	257.00	260.00	-1	800	-0.12%
2019/02/18	1	252.50	0	0.00	250.00	1	776	0.13%
2019/02/15	0	0.00	1	256.00	253.50	-1	794	-0.13%
2019/02/13	0	0.00	6	251.00	249.00	-6	789	-0.76%
2019/02/12	6	249.33	0	0.00	248.00	6	786	0.76%
2019/01/30	0	0.00	1	250.00	250.00	-1	788	-0.13%
2019/01/23	1	240.50	1	243.00	242.50	0	803	0.00%
2019/01/14	0	0.00	1	242.00	243.00	-1	863	-0.12%
2019/01/09	1	229.00	1	232.50	232.00	0	874	0.00%
2018/12/27	1	225.50	0	0.00	227.50	1	979	0.10%
2018/12/21	1	221.50	1	220.50	226.00	0	1,008	0.00%
2018/11/30	0	0.00	3	243.50	251.00	-3	1,060	-0.28%
2018/11/28	0	0.00	1	242.00	241.00	-1	1,021	-0.10%
2018/11/26	0	0.00	1	229.50	229.00	-1	993	-0.10%
2018/11/22	1	228.50	4	226.50	224.00	-3	998	-0.30%
2018/11/21	1	219.00	1	220.50	219.00	0	997	0.00%
2018/11/16	1	220.50	1	221.00	220.50	0	1,007	0.00%
2018/11/14	1	224.00	3	223.00	224.00	-2	1,013	-0.20%
2018/11/13	1	215.00	1	217.50	216.50	0	996	0.00%
2018/11/12	1	211.00	0	0.00	211.00	1	991	0.10%
2018/11/09	0	0.00	1	207.50	210.00	-1	1,005	-0.10%
2018/11/08	0	0.00	1	208.00	207.50	-1	1,028	-0.10%
2018/11/07	2	209.50	2	208.50	209.50	0	1,050	0.00%
2018/11/02	2	212.50	3	210.67	211.50	-1	1,071	-0.09%
2018/11/01	1	201.50	1	206.50	207.50	0	1,064	0.00%
2018/10/31	3	200.50	3	202.17	203.00	0	1,060	0.00%
2018/10/30	1	195.50	0	0.00	196.50	1	1,062	0.09%
2018/10/29	1	187.00	0	0.00	194.00	1	1,095	0.09%
2018/10/26	2	189.75	3	191.67	190.00	-1	1,157	-0.09%
2018/10/25	2	195.75	4	195.50	195.50	-2	1,147	-0.17%
2018/10/24	0	0.00	1	203.50	201.50	-1	1,157	-0.09%
2018/10/22	1	197.00	2	204.50	203.50	-1	1,149	-0.09%
2018/10/19	2	189.50	2	192.50	196.50	0	1,144	0.00%
2018/10/15	1	199.00	1	196.50	196.00	0	1,168	0.00%
2018/10/12	0	0.00	1	201.00	200.50	-1	1,153	-0.09%
2018/10/11	2	196.00	0	0.00	194.50	2	1,142	0.18%
2018/10/09	3	217.67	10	215.00	214.50	-7	1,109	-0.63%
2018/10/08	1	223.00	0	0.00	222.50	1	1,098	0.09%
2018/10/05	0	0.00	1	225.00	225.00	-1	1,103	-0.09%
2018/10/04	1	232.00	0	0.00	232.00	1	1,089	0.09%
2018/09/28	1	244.00	1	245.50	243.00	0	1,089	0.00%
2018/09/26	1	245.50	0	0.00	244.00	1	1,081	0.09%
2018/09/25	1	247.50	0	0.00	245.00	1	1,103	0.09%
2018/09/21	0	0.00	1	249.50	249.50	-1	1,086	-0.09%
2018/09/20	1	246.00	1	245.00	243.50	0	1,073	0.00%
2018/09/19	1	243.50	0	0.00	245.00	1	1,111	0.09%
2018/09/18	2	247.25	3	248.50	245.50	-1	1,130	-0.09%
2018/09/17	2	240.00	0	0.00	241.50	2	1,127	0.18%
2018/09/14	0	0.00	1	241.50	241.50	-1	1,135	-0.09%
2018/09/13	1	233.50	0	0.00	233.50	1	1,142	0.09%
2018/09/12	3	234.17	0	0.00	232.50	3	1,141	0.26%
2018/09/11	0	0.00	1	239.50	241.00	-1	1,137	-0.09%
2018/09/10	1	238.50	1	234.00	233.50	0	1,137	0.00%
2018/09/07	1	242.00	1	242.00	242.00	0	1,141	0.00%
2018/09/04	0	0.00	2	254.00	255.00	-2	1,120	-0.18%
2018/09/03	2	256.75	0	0.00	253.00	2	1,126	0.18%
2018/08/31	1	254.00	0	0.00	254.00	1	1,128	0.09%
2018/08/30	1	260.50	0	0.00	259.00	1	1,127	0.09%
2018/08/29	0	0.00	3	264.50	262.00	-3	1,134	-0.26%
2018/08/28	5	261.00	3	260.67	261.00	2	1,126	0.18%
2018/08/20	0	0.00	1	259.00	258.50	-1	1,111	-0.09%
2018/08/17	0	0.00	2	258.50	258.50	-2	1,114	-0.18%
2018/08/15	1	262.50	1	267.00	268.00	0	1,130	0.00%
2018/08/14	1	264.00	3	265.00	264.00	-2	1,117	-0.18%
2018/08/13	5	262.70	3	262.83	254.50	2	1,102	0.18%
2018/08/10	1	268.00	1	268.50	267.00	0	1,094	0.00%
2018/08/06	2	270.00	1	267.00	269.00	1	1,145	0.09%
2018/08/03	2	266.50	1	266.00	269.50	1	1,147	0.09%
2018/08/02	0	0.00	2	268.75	260.00	-2	1,120	-0.18%
2018/08/01	0	0.00	1	254.50	254.00	-1	1,058	-0.09%
2018/07/30	0	0.00	1	246.50	247.00	-1	1,055	-0.09%
2018/07/27	0	0.00	1	252.50	253.00	-1	1,061	-0.09%
2018/07/25	1	247.50	0	0.00	247.50	1	1,086	0.09%
2018/07/24	4	252.00	4	254.00	255.50	0	1,065	0.00%
2018/07/23	0	0.00	1	239.00	240.00	-1	1,035	-0.10%
2018/07/20	0	0.00	1	243.00	242.00	-1	1,047	-0.10%
2018/07/18	0	0.00	1	243.50	240.50	-1	1,082	-0.09%
2018/07/17	0	0.00	1	240.00	240.00	-1	1,083	-0.09%
2018/07/13	1	229.50	0	0.00	234.50	1	1,112	0.09%
2018/07/12	0	0.00	2	225.75	228.50	-2	1,123	-0.18%
2018/07/11	0	0.00	1	227.00	225.50	-1	1,138	-0.09%
2018/07/09	1	225.50	0	0.00	225.00	1	1,156	0.09%
2018/07/05	1	225.00	1	230.50	226.00	0	1,177	0.00%
2018/07/03	3	229.83	0	0.00	228.00	3	1,213	0.25%
2018/06/29	1	239.00	1	240.50	241.00	0	1,194	0.00%
2018/06/28	1	247.00	0	0.00	238.50	1	1,188	0.08%
2018/06/27	2	263.50	2	263.00	263.50	0	1,156	0.00%
2018/06/25	1	261.00	0	0.00	260.50	1	1,139	0.09%
2018/06/20	1	266.00	0	0.00	270.00	1	1,216	0.08%
2018/06/19	2	266.75	0	0.00	265.00	2	1,235	0.16%
2018/06/15	0	0.00	1	272.00	272.00	-1	1,236	-0.08%
2018/06/13	1	273.50	0	0.00	272.00	1	1,253	0.08%
2018/06/12	0	0.00	1	273.50	273.00	-1	1,257	-0.08%
2018/06/11	1	277.00	0	0.00	276.50	1	1,248	0.08%
2018/06/07	1	281.50	0	0.00	282.00	1	1,277	0.08%
2018/06/05	1	277.00	1	279.50	276.00	0	1,282	0.00%
2018/06/04	1	280.00	0	0.00	280.00	1	1,286	0.08%
2018/06/01	1	279.50	1	277.50	278.50	0	1,296	0.00%
2018/05/30	0	0.00	1	277.50	276.50	-1	1,292	-0.08%
2018/05/29	0	0.00	1	284.00	280.00	-1	1,287	-0.08%
2018/05/28	0	0.00	1	282.00	281.50	-1	1,293	-0.08%
2018/05/25	11	283.73	0	0.00	283.50	11	1,301	0.85%
2018/05/24	3	281.83	2	286.00	286.50	1	1,293	0.08%
2018/05/23	0	0.00	3	280.00	279.00	-3	1,273	-0.24%
2018/05/22	1	281.00	0	0.00	279.00	1	1,267	0.08%
2018/05/21	3	285.50	0	0.00	284.00	3	1,262	0.24%
2018/05/17	2	284.75	0	0.00	282.50	2	1,262	0.16%
2018/05/16	2	282.50	1	286.00	282.00	1	1,253	0.08%
2018/05/11	0	0.00	1	269.00	269.00	-1	1,263	-0.08%
2018/05/10	1	267.50	0	0.00	265.00	1	1,251	0.08%
2018/05/09	0	0.00	1	263.50	262.50	-1	1,243	-0.08%
2018/05/07	4	265.50	2	269.00	269.00	2	1,254	0.16%
2018/05/02	0	0.00	1	270.50	268.50	-1	1,253	-0.08%
2018/04/30	5	270.50	0	0.00	269.50	5	1,280	0.39%
2018/04/24	1	267.00	0	0.00	270.00	1	1,286	0.08%
2018/04/20	2	284.75	0	0.00	283.50	2	1,267	0.16%
2018/04/19	1	282.00	0	0.00	282.00	1	1,237	0.08%
2018/04/18	0	0.00	1	284.00	281.00	-1	1,242	-0.08%
2018/04/17	1	284.50	1	283.00	283.00	0	1,236	0.00%
2018/04/16	1	290.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	1	289.50	0	0.00	290.00	1	1,268	0.08%
2018/04/11	1	296.00	0	0.00	296.00	1	1,304	0.08%
2018/04/10	1	295.00	0	0.00	294.00	1	1,296	0.08%
2018/04/03	0	0.00	1	304.00	304.00	-1	1,260	-0.08%
2018/03/31	2	310.25	0	0.00	308.50	2	1,251	0.16%
2018/03/27	10	314.05	0	0.00	311.00	10	1,235	0.81%
2018/03/26	0	0.00	1	315.00	313.50	-1	1,206	-0.08%
2018/03/19	0	0.00	1	308.50	307.50	-1	1,129	-0.09%
2018/03/16	1	304.00	0	0.00	304.00	1	1,120	0.09%
2018/03/12	0	0.00	2	298.50	298.00	-2	1,115	-0.18%
2018/03/08	2	295.25	1	294.50	293.00	1	1,113	0.09%
2018/03/07	3	288.50	2	289.00	289.00	1	1,123	0.09%
2018/02/23	1	290.00	0	0.00	291.00	1	1,266	0.08%
2018/02/21	0	0.00	1	291.00	289.50	-1	1,311	-0.08%
2018/02/09	0	0.00	1	285.00	288.00	-1	1,339	-0.07%
2018/02/08	1	287.50	0	0.00	292.00	1	1,334	0.07%
2018/02/07	0	0.00	2	286.00	288.00	-2	1,333	-0.15%
2018/02/06	2	274.25	1	285.50	274.50	1	1,323	0.08%
2018/02/05	0	0.00	1	293.50	294.00	-1	1,325	-0.08%
2018/02/01	3	301.00	0	0.00	301.00	3	1,352	0.22%
2018/01/31	0	0.00	1	299.00	298.00	-1	1,358	-0.07%
2018/01/30	1	301.50	0	0.00	300.00	1	1,358	0.07%
2018/01/29	2	301.75	0	0.00	301.00	2	1,350	0.15%
2018/01/25	11	312.73	2	312.00	310.00	9	1,343	0.67%
2018/01/23	1	308.50	0	0.00	316.00	1	1,333	0.08%
2018/01/12	1	319.00	0	0.00	315.50	1	1,351	0.07%
2018/01/11	1	319.50	1	322.00	322.00	0	1,343	0.00%
2018/01/10	1	312.00	1	312.50	315.50	0	1,349	0.00%
2018/01/09	1	319.50	0	0.00	318.50	1	1,331	0.08%
2018/01/08	2	306.50	3	314.83	320.00	-1	1,305	-0.08%
2018/01/05	2	300.00	3	298.50	296.00	-1	1,267	-0.08%