群聯 (8299)-富邦-員林券商分點個股進出

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
633
漲跌
▲3
漲幅
+0.48%
成交量
2,346張
產業
上櫃半導體類股
1066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－富邦-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林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
2024/06/17	1	634.00	0	637.00	633.00	1	3,524	0.03%
2024/06/14	2.1	626.62	1.1	629.99	630.00	1.1	3,526	0.03%
2024/06/13	1.2	620.49	4	624.05	625.00	-2.9	3,530	-0.08%
2024/06/12	0	0.00	4	611.75	614.00	-4	3,471	-0.12%
2024/06/11	2	602.00	1	603.00	605.00	1	3,480	0.03%
2024/06/07	5.1	592.18	1	595.00	593.00	4.1	3,528	0.12%
2024/06/06	3	583.67	1	586.00	582.00	2	3,549	0.06%
2024/06/05	0	584.00	1	582.00	583.00	-1	3,579	-0.03%
2024/06/04	4	594.25	0	0.00	588.00	4	3,586	0.11%
2024/06/03	0	0.00	2	609.00	609.00	-2	3,561	-0.06%
2024/05/31	4.5	599.10	0.6	602.37	595.00	4	3,545	0.11%
2024/05/30	5	603.80	1	614.00	601.00	4	3,548	0.11%
2024/05/29	8	617.00	1.1	613.30	611.00	6.9	3,541	0.20%
2024/05/28	8.2	617.09	2.1	620.86	622.00	6.1	3,521	0.17%
2024/05/27	2	586.50	1.5	586.33	592.00	0.5	3,460	0.01%
2024/05/24	0	576.00	2	575.00	574.00	-2	3,506	-0.06%
2024/05/23	0.1	576.74	0	0.00	569.00	0.1	3,552	0.00%
2024/05/22	4	579.25	1	581.00	577.00	3	3,583	0.08%
2024/05/21	1	594.00	2	588.50	584.00	-1	3,630	-0.03%
2024/05/20	2.1	581.81	0	0.00	584.00	2.1	3,628	0.06%
2024/05/17	1.9	582.27	0.1	592.02	581.00	1.8	3,608	0.05%
2024/05/16	2	600.00	1	599.00	589.00	1	3,581	0.03%
2024/05/15	3.3	588.37	3	594.00	588.00	0.3	3,521	0.01%
2024/05/14	23.1	579.57	15	583.73	585.00	8.1	3,451	0.24%
2024/05/13	2.1	624.00	0	0.00	624.00	2.1	3,107	0.07%
2024/05/10	0	690.00	0	0.00	693.00	0	3,089	0.00%
2024/05/09	4.1	692.10	2	692.54	688.00	2.1	3,079	0.07%
2024/05/07	4	723.25	0	0.00	720.00	4	3,046	0.13%
2024/05/06	2	720.50	0.2	721.63	720.00	1.8	3,021	0.06%
2024/05/03	0	0.00	1.1	715.20	710.00	-1.1	3,031	-0.04%
2024/05/02	1	704.00	0	0.00	701.00	1	3,018	0.03%
2024/04/30	0	0.00	0	694.00	703.00	0	3,023	0.00%
2024/04/25	1	696.00	0	0.00	696.00	1	3,049	0.03%
2024/04/24	0	0.00	1	686.00	688.00	-1	3,036	-0.03%
2024/04/23	0.1	661.82	0	0.00	662.00	0.1	3,007	0.00%
2024/04/22	0.4	681.14	0	0.00	662.00	0.4	3,011	0.01%
2024/04/19	1	734.49	1	718.00	710.00	0	3,000	0.00%
2024/04/18	1	753.00	2	758.50	756.00	-1	2,948	-0.03%
2024/04/17	0	0.00	1	749.00	750.00	-1	2,955	-0.03%
2024/04/16	2.1	720.59	1	710.00	715.00	1.1	2,909	0.04%
2024/04/15	0	0.00	1	739.00	741.00	-1	2,861	-0.03%
2024/04/12	3	750.00	2.1	763.48	748.00	0.9	2,846	0.03%
2024/04/11	7	720.86	3	723.67	721.00	4	2,771	0.14%
2024/04/10	0	0.00	1	735.00	739.00	-1	2,737	-0.04%
2024/04/09	2	728.00	1	725.00	725.00	1	2,737	0.04%
2024/04/08	0.1	701.00	0	701.00	709.00	0.1	2,716	0.00%
2024/04/03	0	711.00	0	0.00	713.00	0	2,708	0.00%
2024/04/02	2	704.11	5.1	710.21	709.00	-3	2,699	-0.11%
2024/04/01	0.1	700.00	0.1	700.00	699.00	0	2,680	0.00%
2024/03/29	2	693.00	4.1	703.60	708.00	-2.1	2,671	-0.08%
2024/03/28	2	695.00	6	697.83	690.00	-4	2,631	-0.15%
2024/03/27	2	678.99	0	671.08	678.00	2	2,593	0.08%
2024/03/26	3	693.33	6	671.36	663.00	-3	2,580	-0.12%
2024/03/25	2	681.00	4	677.50	680.00	-2	2,519	-0.08%
2024/03/22	1	650.00	5	656.80	653.00	-4	2,477	-0.16%
2024/03/21	12	644.25	4.1	646.72	661.00	7.9	2,354	0.34%
2024/03/19	0.2	614.00	1.3	613.62	609.00	-1.1	2,289	-0.05%
2024/03/18	0	0.00	1	600.00	606.00	-1	2,310	-0.04%
2024/03/15	1	593.99	1	587.00	587.00	0	2,342	0.00%
2024/03/14	1.2	576.98	1	586.00	586.00	0.2	2,366	0.01%
2024/03/13	7.2	591.81	4	597.50	590.00	3.2	2,356	0.14%
2024/03/12	2	607.01	2	616.50	615.00	0	2,308	0.00%
2024/03/11	3	599.00	1	605.00	605.00	2	2,310	0.09%
2024/03/08	3	600.67	1	598.00	598.00	2	2,282	0.09%
2024/03/07	1	613.00	0	0.00	611.00	1	2,261	0.04%
2024/03/06	1	626.80	0	0.00	629.00	1	2,255	0.05%
2024/03/05	1	619.00	0	0.00	619.00	1	2,300	0.04%
2024/03/04	2	625.50	0	0.00	626.00	2	2,289	0.09%
2024/03/01	0.1	624.00	1	625.90	623.00	-1	2,291	-0.04%
2024/02/29	0	0.00	1	626.00	628.00	-1	2,280	-0.04%
2024/02/27	0	616.57	0	0.00	624.00	0	2,262	0.00%
2024/02/26	1	597.00	1	604.00	598.00	0	2,192	0.00%
2024/02/23	1	618.00	0	0.00	615.00	1	2,142	0.05%
2024/02/22	1	590.99	3.1	589.20	609.00	-2.1	2,101	-0.10%
2024/02/21	0	0.00	3.2	567.69	573.00	-3.2	2,008	-0.16%
2024/02/20	2	551.50	1	554.00	556.00	1	1,971	0.05%
2024/02/19	0	0.00	1	552.00	556.00	-1	1,981	-0.05%
2024/02/16	2	537.00	1	538.00	537.00	1	1,989	0.05%
2024/02/15	2	542.00	2	552.00	544.00	0	1,990	0.00%
2024/02/01	0	0.00	0.2	527.00	538.00	-0.2	2,062	-0.01%
2024/01/31	0	0.00	0	528.00	528.00	0	2,201	0.00%
2024/01/30	0	523.00	0	524.00	520.00	0	2,203	0.00%
2024/01/26	2	535.50	0	0.00	521.00	2	2,225	0.09%
2024/01/24	0	0.00	1	550.00	539.00	-1	2,249	-0.04%
2024/01/23	1	541.00	0	0.00	540.00	1	2,265	0.04%
2024/01/22	7	536.00	23	536.52	534.00	-16	2,248	-0.71%
2024/01/19	0	0.00	2	516.50	516.00	-2	2,212	-0.09%
2024/01/18	1	511.00	0	0.00	508.00	1	2,231	0.04%
2024/01/17	1	516.00	0	517.00	513.00	1	2,237	0.04%
2024/01/16	1	520.00	1	523.99	520.00	0	2,244	0.00%
2024/01/15	1	516.00	4	508.86	516.00	-3	2,234	-0.13%
2024/01/12	0	487.50	0	0.00	482.00	0	2,197	0.00%
2024/01/11	5	482.90	0	0.00	489.00	5	2,235	0.22%
2024/01/10	1	492.00	0	0.00	494.00	1	2,236	0.04%
2024/01/09	0	495.00	0	0.00	495.00	0	2,284	0.00%
2024/01/04	3	499.50	7	498.07	498.50	-4	2,365	-0.17%
2024/01/03	12.1	494.27	1	498.50	498.50	11.1	2,373	0.47%
2024/01/02	4	519.25	0	0.00	514.00	4	2,338	0.17%
2023/12/29	1	522.00	0	0.00	520.00	1	2,348	0.04%
2023/12/28	1	522.00	0	0.00	523.00	1	2,351	0.04%
2023/12/27	0	0.00	0	525.00	524.00	0	2,414	0.00%
2023/12/26	1.1	517.18	1	519.00	516.00	0.1	2,412	0.00%
2023/12/25	0	513.00	0	0.00	510.00	0	2,454	0.00%
2023/12/22	1	526.00	3	534.33	515.00	-2	2,488	-0.08%
2023/12/21	2	519.00	0	521.00	519.00	2	2,478	0.08%
2023/12/19	0	515.00	0	0.00	514.00	0	2,477	0.00%
2023/12/18	1	521.00	0	0.00	520.00	1	2,487	0.04%
2023/12/15	2	528.00	1	529.00	525.00	1	2,498	0.04%
2023/12/14	4	545.50	5	541.20	543.00	-1	2,487	-0.04%
2023/12/13	1	539.00	0	0.00	540.00	1	2,498	0.04%
2023/12/12	0	0.00	1	529.00	523.00	-1	2,592	-0.04%
2023/12/11	1	517.00	3	518.00	519.00	-2	2,551	-0.08%
2023/12/08	3	511.00	0	0.00	512.00	3	2,534	0.12%
2023/12/07	0	0.00	1	505.00	500.00	-1	2,535	-0.04%
2023/12/06	0	0.00	1.1	501.00	505.00	-1.1	2,550	-0.04%
2023/12/05	1.1	478.32	1	488.00	484.50	0.1	2,572	0.00%
2023/12/04	0	0.00	1	498.50	490.50	-1	2,618	-0.04%
2023/11/30	0	0.00	0.7	490.91	483.50	-0.7	2,607	-0.03%
2023/11/29	0	0.00	2	480.95	477.50	-2	2,569	-0.08%
2023/11/28	0	474.50	5	476.50	479.50	-5	2,599	-0.19%
2023/11/27	4.1	463.41	0	0.00	459.00	4.1	2,718	0.15%
2023/11/23	2.1	469.66	1	465.50	465.00	1.1	2,788	0.04%
2023/11/22	1	467.52	0	0.00	470.00	1	2,783	0.04%
2023/11/21	0.2	472.33	0	0.00	473.50	0.2	2,771	0.01%
2023/11/20	0	479.50	0	0.00	478.00	0	2,762	0.00%
2023/11/16	0.2	475.00	0	0.00	472.00	0.2	2,761	0.01%
2023/11/15	0.1	478.50	0	0.00	479.50	0.1	2,733	0.00%
2023/11/10	0	0.00	4	486.50	485.00	-4	2,718	-0.15%
2023/11/09	2	478.50	3	481.67	485.50	-1	2,696	-0.04%
2023/11/08	6.5	468.69	2	467.50	470.00	4.5	2,634	0.17%
2023/11/07	3	491.00	3.7	492.92	497.00	-0.7	2,512	-0.03%
2023/11/06	1	486.00	1	490.00	488.00	0	2,497	0.00%
2023/11/03	4	482.63	0	0.00	482.50	4	2,493	0.16%
2023/11/02	0	0.00	3	479.50	480.50	-3	2,499	-0.12%
2023/11/01	3	465.83	1	473.50	466.50	2	2,505	0.08%
2023/10/31	0	473.00	0	0.00	465.50	0	2,494	0.00%
2023/10/27	0	0.00	0.9	458.00	458.00	-0.9	2,464	-0.04%
2023/10/26	0.1	462.50	0	0.00	455.00	0.1	2,457	0.00%
2023/10/25	0.1	467.60	0	0.00	468.00	0.1	2,478	0.00%
2023/10/24	0	0.00	0	474.00	475.00	0	2,523	0.00%
2023/10/18	0.1	477.00	0	0.00	470.00	0.1	2,505	0.00%
2023/10/17	1	478.00	3	487.17	486.50	-2	2,495	-0.08%
2023/10/13	0	479.50	1	481.00	478.50	-1	2,496	-0.04%
2023/10/05	0.1	466.00	0	0.00	466.00	0.1	2,429	0.00%
2023/10/04	1	466.00	1	468.50	467.00	0	2,420	0.00%
2023/10/03	0	0.00	2	479.00	471.00	-2	2,420	-0.08%
2023/09/28	0.1	459.50	0	0.00	456.00	0.1	2,397	0.00%
2023/09/22	0.1	447.00	0	0.00	457.50	0.1	2,345	0.00%
2023/09/21	0.2	451.50	0	0.00	454.50	0.2	2,363	0.01%
2023/09/20	0.1	464.00	0	0.00	460.00	0.1	2,356	0.00%
2023/09/19	0.1	465.22	0	0.00	467.00	0.1	2,350	0.00%
2023/09/18	0.1	464.50	0	0.00	468.50	0.1	2,336	0.00%
2023/09/15	0	472.00	16.7	463.32	473.50	-16.7	2,311	-0.72%
2023/09/13	0	0.00	1	435.01	443.50	-1	2,157	-0.05%
2023/09/12	1	432.00	2	444.25	441.00	-1	2,149	-0.05%
2023/09/11	0	0.00	1	443.00	441.50	-1	2,138	-0.05%
2023/09/08	1	447.50	2.2	442.99	446.50	-1.2	2,117	-0.06%
2023/09/07	0	0.00	2	438.49	438.50	-2	2,134	-0.09%
2023/09/05	2	427.50	2	426.00	427.50	0	2,079	0.00%
2023/09/04	1	428.00	0	426.25	427.50	1	2,076	0.05%
2023/09/01	2	423.50	0	0.00	422.00	2	2,091	0.10%
2023/08/31	2	419.25	10.1	423.76	423.50	-8.1	2,048	-0.39%
2023/08/30	1	409.00	2	405.25	408.00	-1	1,904	-0.05%
2023/08/29	0.1	384.50	0	0.00	387.50	0.1	1,835	0.00%
2023/08/24	0	0.00	3	389.00	391.00	-3	1,932	-0.16%
2023/08/23	1	384.50	2	380.75	383.00	-1	1,973	-0.05%
2023/08/22	2	373.00	0	0.00	373.00	2	1,976	0.10%
2023/08/21	1	376.00	2	371.50	371.50	-1	1,976	-0.05%
2023/08/17	1	366.00	4	373.63	382.00	-3	1,965	-0.15%
2023/08/16	2	361.25	2	362.25	363.00	0	1,926	0.00%
2023/08/14	2	354.75	2	358.50	358.00	0	1,945	0.00%
2023/08/11	2.1	365.05	0	0.00	363.00	2.1	1,972	0.11%
2023/08/10	2	372.50	1	371.00	371.00	1	1,967	0.05%
2023/08/09	2	379.50	0	0.00	379.00	2	1,980	0.10%
2023/08/08	2	380.50	0	0.00	383.00	2	1,970	0.10%
2023/08/07	3.5	387.14	0	0.00	386.50	3.5	1,946	0.18%
2023/08/04	0	0.00	1	398.00	401.00	-1	1,910	-0.05%
2023/08/02	0	407.00	0	0.00	396.50	0	1,908	0.00%
2023/07/28	2	417.25	3.4	422.21	421.50	-1.4	1,918	-0.07%
2023/07/27	1	414.00	8	409.75	412.50	-7	1,870	-0.37%
2023/07/26	2.2	387.27	3	388.17	384.50	-0.9	1,809	-0.05%
2023/07/25	1	389.00	0	0.00	388.50	1	1,810	0.06%
2023/07/21	5	396.30	0	0.00	398.50	5	1,797	0.28%
2023/07/19	1	423.50	3	426.50	407.00	-2	1,758	-0.11%
2023/07/18	0	0.00	2	405.50	410.00	-2	1,721	-0.12%
2023/07/17	1.1	401.18	0	0.00	398.50	1.1	1,702	0.06%
2023/07/14	1	407.00	1	410.00	407.00	0	1,697	0.00%
2023/07/13	0	0.00	1	401.00	398.00	-1	1,692	-0.06%
2023/07/12	1	391.50	0	0.00	394.50	1	1,684	0.06%
2023/07/11	0	0.00	1	391.50	392.50	-1	1,687	-0.06%
2023/07/10	1.1	384.77	1	386.00	386.00	0.1	1,711	0.01%
2023/07/07	10.3	388.73	0	0.00	389.00	10.3	1,766	0.58%
2023/07/06	0.1	409.50	1	409.00	409.00	-0.9	1,752	-0.05%
2023/07/05	1	407.50	0	0.00	404.00	1	1,787	0.06%
2023/07/04	2	411.50	0	0.00	408.50	2	1,840	0.11%
2023/07/03	0	0.00	1	415.00	417.50	-1	1,872	-0.05%
2023/06/30	3.2	414.50	0	0.00	411.50	3.2	1,969	0.16%
2023/06/29	1	431.50	1	434.00	423.50	0	2,026	0.00%
2023/06/28	1	419.50	1.4	423.72	424.00	-0.4	1,996	-0.02%
2023/06/27	1	409.00	2	415.00	415.00	-1	1,988	-0.05%
2023/06/26	1.1	408.55	1	412.50	410.00	0.1	1,992	0.01%
2023/06/21	2	412.50	1	415.00	412.00	1	2,046	0.05%
2023/06/19	2.1	422.90	0	0.00	422.00	2.1	2,044	0.10%
2023/06/16	8	426.88	0	0.00	429.00	8	2,039	0.39%
2023/06/15	0.1	426.00	3	431.00	427.50	-2.9	2,030	-0.14%
2023/06/14	4	423.88	2	420.75	420.00	2	2,020	0.10%
2023/06/13	1	434.47	4.3	440.45	428.00	-3.3	2,051	-0.16%
2023/06/12	0	0.00	1	429.00	430.00	-1	1,991	-0.05%
2023/06/09	1	420.50	0	0.00	421.00	1	1,987	0.05%
2023/06/08	1	428.00	1	429.49	424.00	0	1,996	0.00%
2023/06/07	0	0.00	4	422.88	423.00	-4	1,989	-0.20%
2023/06/06	1	409.00	0	0.00	406.50	1	1,949	0.05%
2023/06/05	3	410.33	1	411.00	410.00	2	1,956	0.10%
2023/06/01	0	0.00	3	422.16	419.00	-3	1,941	-0.15%
2023/05/31	2.1	428.93	4.2	429.85	427.50	-2.1	1,927	-0.11%
2023/05/29	0.1	414.50	4	413.50	415.50	-3.9	1,865	-0.21%
2023/05/26	1.1	396.57	1	401.00	398.00	0.1	1,829	0.00%
2023/05/25	0	390.50	0	0.00	391.50	0	1,823	0.00%
2023/05/24	1	390.00	1	395.00	395.00	0	1,836	0.00%
2023/05/23	0	0.00	1	395.00	392.00	-1	1,840	-0.05%
2023/05/22	2	389.50	0	0.00	388.00	2	1,839	0.11%
2023/05/19	0	0.00	1	391.00	388.50	-1	1,845	-0.05%
2023/05/17	0	0.00	3	386.50	389.50	-3	1,813	-0.17%
2023/05/16	2	376.50	2	380.00	373.50	0	1,798	0.00%
2023/05/15	3.2	365.88	4	369.75	362.00	-0.8	1,780	-0.04%
2023/05/11	1	377.50	0	0.00	377.00	1	1,796	0.06%
2023/05/08	0	0.00	1	395.50	395.00	-1	1,824	-0.05%
2023/05/03	1	386.50	0	0.00	388.00	1	1,795	0.06%
2023/04/28	2	393.00	0	0.00	389.00	2	1,824	0.11%
2023/04/27	0	0.00	1	387.00	389.50	-1	1,810	-0.06%
2023/04/26	0.1	376.00	1	376.00	376.50	-0.9	1,788	-0.05%
2023/04/25	2.2	377.64	0	0.00	375.00	2.2	1,788	0.12%
2023/04/21	3	398.00	2	400.50	386.50	1	1,810	0.06%
2023/04/19	0	0.00	1	397.50	393.50	-1	1,826	-0.05%
2023/04/18	0	399.00	0	0.00	400.00	0	1,887	0.00%
2023/04/17	0	0.00	2	409.50	410.00	-2	1,897	-0.11%
2023/04/14	0	0.00	0	410.00	411.00	0	1,890	0.00%
2023/04/13	2	411.00	2	412.75	409.50	0	1,894	0.00%
2023/04/12	0	0.00	0.1	420.50	424.00	-0.1	1,860	-0.01%
2023/04/11	1	410.50	2	409.50	409.00	-1	1,791	-0.06%
2023/04/10	1	405.00	0	0.00	400.50	1	1,753	0.06%
2023/04/07	2	407.75	1.1	405.64	408.00	0.9	1,723	0.05%
2023/04/06	0	0.00	2	400.24	398.00	-2	1,659	-0.12%
2023/03/31	2	396.25	5.2	394.30	392.00	-3.2	1,613	-0.20%
2023/03/30	0	0.00	2	379.48	381.50	-2	1,510	-0.13%
2023/03/29	1	365.50	1	362.50	362.50	0	1,435	0.00%
2023/03/28	1	363.52	2	369.00	368.50	-1	1,441	-0.07%
2023/03/27	2	375.51	1	381.50	370.00	1	1,446	0.07%
2023/03/24	2	377.25	8	371.63	378.00	-6	1,434	-0.42%
2023/03/23	0	0.00	1	365.00	365.00	-1	1,383	-0.07%
2023/03/22	1	360.00	2	356.25	360.50	-1	1,383	-0.07%
2023/03/21	3	353.83	1	352.50	352.00	2	1,397	0.14%
2023/03/20	1	356.50	1	356.50	356.50	0	1,422	0.00%
2023/03/17	1	359.50	0	0.00	358.00	1	1,435	0.07%
2023/03/16	1	342.01	6	353.17	356.50	-5	1,429	-0.35%
2023/03/15	0	0.00	2	349.50	343.00	-2	1,408	-0.14%
2023/03/14	3.1	340.97	1	344.00	338.00	2.1	1,459	0.14%
2023/03/13	2	348.75	0	0.00	350.00	2	1,436	0.14%
2023/03/10	2	351.25	1.4	351.43	351.00	0.6	1,424	0.04%
2023/03/09	1	364.00	0	0.00	362.50	1	1,424	0.07%
2023/03/08	5	361.00	1	361.50	361.50	4	1,427	0.28%
2023/03/07	0	0.00	1	367.00	367.00	-1	1,416	-0.07%
2023/03/06	1	366.50	2	369.25	368.00	-1	1,415	-0.07%
2023/03/03	1	367.00	3	366.00	362.50	-2	1,411	-0.14%
2023/03/02	1	355.50	3.4	364.18	365.50	-2.4	1,422	-0.17%
2023/03/01	2	348.75	2	353.25	354.50	0	1,402	0.00%
2023/02/24	4	354.88	0	0.00	351.00	4	1,403	0.29%
2023/02/23	0	0.00	1	361.50	361.50	-1	1,406	-0.07%
2023/02/22	1.2	357.83	0	0.00	355.50	1.2	1,479	0.08%
2023/02/21	2	370.49	3	369.83	370.00	-1	1,502	-0.06%
2023/02/20	0	0.00	1	374.00	367.00	-1	1,551	-0.06%
2023/02/16	0	0.00	0.1	362.00	364.50	-0.1	1,581	-0.01%
2023/02/15	1	363.00	1	361.50	361.50	0	1,628	0.00%
2023/02/14	1	364.00	4	365.00	365.00	-3	1,636	-0.18%
2023/02/13	1	347.00	1	351.00	351.50	0	1,652	0.00%
2023/02/10	1	354.50	0	352.00	352.00	1	1,684	0.06%
2023/02/09	3	364.33	0	0.00	360.50	3	1,688	0.18%
2023/02/08	3	364.83	0	0.00	370.50	3	1,697	0.18%
2023/02/07	4	357.63	0.1	364.50	359.00	3.9	1,692	0.23%
2023/02/02	2	370.75	0	0.00	369.00	2	1,682	0.12%
2023/02/01	0	367.00	0	0.00	368.00	0	1,691	0.00%
2023/01/30	0	0.00	1.1	366.79	365.00	-1.1	1,680	-0.06%
2023/01/17	0	0.00	2	357.50	356.50	-2	1,687	-0.12%
2023/01/16	1	358.00	0	0.00	354.50	1	1,694	0.06%
2023/01/13	0	0.00	1.1	357.77	348.50	-1.1	1,699	-0.07%
2023/01/11	2	362.00	5.1	363.52	362.50	-3.1	1,712	-0.18%
2023/01/10	0	0.00	2.2	353.77	354.00	-2.2	1,700	-0.13%
2023/01/09	1	350.00	0	0.00	349.00	1	1,706	0.06%
2023/01/06	2	349.00	2.5	340.68	351.00	-0.5	1,732	-0.03%
2023/01/05	3	334.33	3	332.67	335.50	0	1,724	0.00%
2023/01/04	0	0.00	1	326.00	327.00	-1	1,797	-0.06%
2022/12/30	2	318.75	0	0.00	315.00	2	1,822	0.11%
2022/12/29	0	0.00	2	315.00	316.50	-2	1,820	-0.11%
2022/12/28	2	312.00	2	312.00	310.50	0	1,851	0.00%
2022/12/27	1	316.50	7	315.50	315.50	-6	1,863	-0.32%
2022/12/23	2	304.25	1	303.00	305.00	1	1,906	0.05%
2022/12/22	2	307.75	0	0.00	307.50	2	1,912	0.10%
2022/12/21	4	308.50	0	0.00	305.00	4	1,916	0.21%
2022/12/20	1	313.50	4	311.25	307.50	-3	1,916	-0.16%
2022/12/19	1	306.00	1	313.00	313.50	0	1,914	0.00%
2022/12/16	1	309.00	1	306.50	306.50	0	1,903	0.00%
2022/12/15	0	0.00	1	314.50	313.50	-1	1,912	-0.05%
2022/12/14	1	310.00	0	0.00	310.50	1	1,929	0.05%
2022/12/13	1	313.00	3	313.67	311.00	-2	1,921	-0.10%
2022/12/12	0	0.00	26	318.50	319.00	-26	1,898	-1.37%
2022/12/09	1	308.50	1	312.00	313.00	0	1,874	0.00%
2022/12/08	0.1	309.50	1	307.00	307.50	-1	1,866	-0.05%
2022/12/06	23.1	315.64	0	0.00	307.00	23.1	1,833	1.26%
2022/12/05	2	335.50	1	335.00	335.00	1.1	1,766	0.06%
2022/12/02	0.1	336.50	0	0.00	335.00	0.1	1,765	0.00%
2022/12/01	0	0.00	1.1	336.57	337.00	-1.1	1,767	-0.06%
2022/11/30	3	326.83	0	0.00	326.50	3	1,752	0.17%
2022/11/29	2	326.50	0	0.00	326.50	2	1,763	0.11%
2022/11/25	0	0.00	1	332.00	330.50	-1	1,778	-0.06%
2022/11/24	1	333.00	1	337.00	337.00	0	1,777	0.00%
2022/11/23	1	330.00	0	0.00	328.50	1	1,769	0.06%
2022/11/21	2	337.00	1	343.50	329.50	1	1,773	0.06%
2022/11/18	3	343.83	4.2	344.36	339.00	-1.2	1,749	-0.07%
2022/11/17	1.1	341.00	1	336.00	336.50	0.1	1,672	0.00%
2022/11/16	6	335.58	13.1	335.17	338.50	-7.1	1,640	-0.43%
2022/11/15	1	329.00	0	0.00	325.50	1	1,590	0.06%
2022/11/11	2	329.25	11.2	325.03	325.50	-9.2	1,558	-0.59%
2022/11/10	2	311.25	1	313.00	312.50	1	1,525	0.07%
2022/11/09	2	313.25	2	314.75	316.50	0	1,532	0.00%
2022/11/08	0	0.00	4	306.50	305.00	-4	1,512	-0.26%
2022/11/07	2	290.31	6	294.25	296.00	-4	1,487	-0.27%
2022/11/04	5	286.70	1	291.00	285.50	4	1,479	0.27%
2022/11/03	3	295.50	0	0.00	294.00	3	1,454	0.21%
2022/11/02	0	0.00	3	304.00	301.50	-3	1,438	-0.21%
2022/11/01	1	297.50	2	297.50	297.00	-1	1,431	-0.07%
2022/10/31	0	0.00	1	298.50	295.50	-1	1,435	-0.07%
2022/10/28	2.1	291.55	1	291.50	292.00	1.1	1,438	0.07%
2022/10/27	1	291.00	1	298.00	299.00	0	1,437	0.00%
2022/10/25	1	290.93	0	0.00	285.00	1	1,483	0.07%
2022/10/21	1	292.50	1	295.00	290.00	0	1,472	0.00%
2022/10/20	2.1	296.78	0	0.00	293.50	2.1	1,471	0.14%
2022/10/19	0	0.00	1	308.00	297.00	-1	1,475	-0.07%
2022/10/18	4.1	305.57	3	300.67	307.50	1.1	1,461	0.08%
2022/10/14	1	307.00	0.1	306.50	306.50	0.9	1,448	0.06%
2022/10/13	1	303.00	1	297.50	298.00	0	1,443	0.00%
2022/10/12	3	309.67	5	312.80	311.00	-2	1,406	-0.14%
2022/10/11	0	0.00	1	290.00	289.50	-1	1,354	-0.07%
2022/10/05	0.2	290.00	0	0.00	288.00	0.2	1,371	0.01%
2022/10/04	1	284.50	1	283.50	282.50	0	1,349	0.00%
2022/10/03	0	0.00	1	283.50	280.00	-1	1,346	-0.07%
2022/09/26	0.1	258.00	0	0.00	256.00	0.1	1,409	0.01%
2022/09/22	0.1	267.50	0	0.00	270.00	0.1	1,465	0.01%
2022/09/21	6.1	277.15	0	0.00	275.50	6.1	1,461	0.42%
2022/09/20	0	0.00	11	287.23	288.50	-11	1,467	-0.75%
2022/09/19	0.2	293.00	0	0.00	290.00	0.2	1,491	0.01%
2022/09/14	0	0.00	3	295.50	298.00	-3	1,585	-0.19%
2022/09/13	3	302.67	1	307.00	301.50	2	1,596	0.13%
2022/09/12	1	303.00	0	0.00	303.00	1	1,622	0.06%
2022/09/08	2	297.00	2	303.00	301.00	0	1,667	0.00%
2022/09/07	1.1	291.86	1	287.50	293.50	0.1	1,699	0.01%
2022/09/06	1	298.00	1	297.00	297.50	0	1,729	0.00%
2022/09/05	1.2	292.83	0	0.00	293.00	1.2	1,758	0.07%
2022/09/02	0.5	301.50	1	303.50	302.00	-0.5	1,762	-0.03%
2022/08/30	2.1	307.02	0	0.00	308.00	2.1	1,757	0.12%
2022/08/26	0	0.00	1.2	321.58	317.00	-1.2	1,759	-0.07%
2022/08/25	1	308.50	2	309.75	311.00	-1	1,756	-0.06%
2022/08/24	1	307.00	1	307.00	306.00	0	1,783	0.00%
2022/08/23	1	304.50	0	0.00	304.50	1	1,794	0.06%
2022/08/19	0	0.00	0.1	314.00	314.00	-0.1	1,828	-0.01%
2022/08/17	0	0.00	4	309.38	310.50	-4	1,901	-0.21%
2022/08/16	1	308.50	0	0.00	307.50	1	1,898	0.05%
2022/08/15	2	311.25	0	312.00	312.00	2	1,878	0.11%
2022/08/12	3	308.00	0.5	306.00	309.00	2.5	1,864	0.13%
2022/08/11	0	0.00	0.5	303.00	302.50	-0.5	1,867	-0.03%
2022/08/08	0.1	291.50	0	0.00	292.00	0.1	1,913	0.00%
2022/08/04	0	0.00	1	283.00	287.00	-1	1,941	-0.05%
2022/08/03	0	0.00	0	288.00	283.00	0	1,953	0.00%
2022/08/02	0.1	282.00	1	282.01	284.00	-0.9	1,961	-0.05%
2022/08/01	2.4	286.81	0	289.00	286.00	2.3	1,978	0.12%
2022/07/29	0	0.00	1	296.00	293.00	-1	1,940	-0.05%
2022/07/28	1	290.00	1	290.50	290.00	0	1,965	0.00%
2022/07/27	0.2	290.19	0	0.00	293.50	0.2	1,961	0.01%
2022/07/26	3	289.67	2	289.00	290.00	1	1,965	0.05%
2022/07/25	0	300.00	0	0.00	298.50	0	1,954	0.00%
2022/07/21	1	303.50	2.1	304.98	307.00	-1.1	2,009	-0.05%
2022/07/19	1	302.00	0	0.00	300.50	1	2,026	0.05%
2022/07/15	0	285.50	0	289.25	286.50	0	1,996	0.00%
2022/07/14	0.2	278.31	0	277.00	279.50	0.2	1,999	0.01%
2022/07/13	0	274.00	0	272.50	274.00	0	1,987	0.00%
2022/07/12	0	0.00	1	260.00	267.00	-1	1,977	-0.05%
2022/07/11	0	268.77	0	0.00	269.00	0	1,988	0.00%
2022/07/08	3	272.96	0	0.00	272.50	3	2,014	0.15%
2022/07/06	0	0.00	1.1	254.64	251.00	-1.1	1,996	-0.06%
2022/07/05	0.1	258.50	0	0.00	257.50	0.1	2,042	0.00%
2022/07/04	0	0.00	0	260.00	258.00	0	2,055	0.00%
2022/07/01	1.2	260.39	1	268.50	256.00	0.2	2,070	0.01%
2022/06/30	0	0.00	1	270.50	271.00	-1	2,044	-0.05%
2022/06/28	1	287.50	0	0.00	279.50	1	2,074	0.05%
2022/06/24	1.1	301.05	0	0.00	294.00	1.1	2,109	0.05%
2022/06/22	1	314.44	0	0.00	299.50	1	2,079	0.05%
2022/06/20	0	318.00	10	321.25	316.00	-10	2,050	-0.49%
2022/06/17	0.1	328.50	3.1	334.55	328.00	-3	2,031	-0.15%
2022/06/16	0.1	347.00	1	348.00	345.50	-0.9	1,994	-0.05%
2022/06/15	1	354.03	1	353.00	351.50	0	1,967	0.00%
2022/06/14	2	359.75	1	361.50	363.50	1	1,977	0.05%
2022/06/13	1.3	369.88	0	0.00	369.50	1.3	1,971	0.07%
2022/06/09	0	0.00	1	389.50	387.50	-1	2,013	-0.05%
2022/06/08	1	387.50	1	389.50	389.50	0	2,040	0.00%
2022/06/07	0.2	385.25	0	0.00	383.50	0.2	2,063	0.01%
2022/06/06	1	390.50	0	0.00	390.50	1	2,072	0.05%
2022/06/02	0	0.00	2	395.75	395.00	-2	2,136	-0.09%
2022/06/01	7	402.21	4	403.88	400.00	3	2,199	0.14%
2022/05/31	1	393.00	2	392.75	395.50	-1	2,215	-0.05%
2022/05/30	1	382.50	1.3	385.12	393.00	-0.3	2,257	-0.01%
2022/05/27	1	373.00	0.4	375.00	377.00	0.6	2,247	0.03%
2022/05/26	1.4	371.04	0	0.00	368.00	1.4	2,256	0.06%
2022/05/25	2	375.75	2	375.50	376.00	0	2,256	0.00%
2022/05/24	0	387.50	1	379.00	379.00	-1	2,332	-0.04%
2022/05/23	0	0.00	1	387.50	388.00	-1	2,361	-0.04%
2022/05/19	3	394.70	1	393.50	393.50	2	2,522	0.08%
2022/05/18	1	391.00	1	390.50	391.00	0	2,612	0.00%
2022/05/17	1	387.00	1.2	388.00	387.50	-0.2	2,701	-0.01%
2022/05/16	0.2	386.25	1	380.00	375.50	-0.8	2,822	-0.03%
2022/05/12	1	378.00	1	374.00	370.00	0	2,919	0.00%
2022/05/11	1	376.50	1	378.00	375.50	0	3,044	0.00%
2022/05/10	5	376.59	2	372.50	383.00	3	3,197	0.10%
2022/05/09	3.3	383.03	1	381.50	378.50	2.3	3,233	0.07%
2022/05/06	1	398.88	0	0.00	398.50	1	3,218	0.03%
2022/05/05	1	404.00	2.3	403.98	406.00	-1.3	3,227	-0.04%
2022/05/04	0	390.50	2	389.50	389.50	-2	3,209	-0.06%
2022/05/03	1.1	382.68	1	384.00	389.00	0.1	3,229	0.00%
2022/04/29	0.1	390.00	0	0.00	387.50	0.1	3,242	0.00%
2022/04/27	24.1	384.57	10	378.25	385.50	14.1	3,252	0.43%
2022/04/26	2	389.00	0	0.00	393.00	2	3,209	0.06%
2022/04/25	0.1	387.53	0	0.00	385.50	0.1	3,214	0.00%
2022/04/22	1	402.06	1	400.50	402.50	0	3,190	0.00%
2022/04/21	0.3	418.74	0	0.00	410.00	0.3	3,207	0.01%
2022/04/20	1	412.50	0	0.00	414.50	1	3,212	0.03%
2022/04/19	1	414.50	1	417.00	415.00	0	3,214	0.00%
2022/04/18	0.1	416.67	0	0.00	414.50	0.1	3,251	0.00%
2022/04/14	4.4	423.75	1	422.38	424.00	3.4	3,346	0.10%
2022/04/13	1.1	431.73	1	427.00	430.50	0.1	3,375	0.00%
2022/04/12	1.1	427.81	2	426.00	426.50	-0.9	3,440	-0.03%
2022/04/11	1.5	428.67	0	0.00	420.50	1.5	3,511	0.04%
2022/04/08	0.2	447.00	1	443.50	444.50	-0.8	3,541	-0.02%
2022/04/07	1.8	463.61	0	0.00	455.50	1.8	3,592	0.05%
2022/03/31	2	476.00	0	0.00	475.50	2	3,726	0.05%
2022/03/30	1	485.00	2.2	492.59	495.00	-1.2	3,698	-0.03%
2022/03/29	0	0.00	1	475.00	480.00	-1	3,699	-0.03%
2022/03/24	1	480.00	0	483.59	479.00	1	3,921	0.03%
2022/03/23	0	482.75	0	484.70	485.50	0	3,944	0.00%
2022/03/22	0.1	474.63	0	0.00	474.50	0.1	3,957	0.00%
2022/03/21	2.1	487.36	0	489.00	480.50	2.1	4,065	0.05%
2022/03/17	0	485.50	0.2	482.61	486.00	-0.2	4,236	0.00%
2022/03/16	0	466.00	1	473.00	455.50	-1	4,239	-0.02%
2022/03/15	2.3	466.98	1.1	484.91	464.00	1.2	4,305	0.03%
2022/03/14	0	0.00	1	488.00	487.00	-1	4,369	-0.02%
2022/03/11	2	488.25	1	492.00	484.00	1	4,399	0.02%
2022/03/10	2	494.25	1	497.00	497.00	1	4,454	0.02%
2022/03/09	0	0.00	2	480.75	478.00	-2	4,662	-0.04%
2022/03/08	1.1	480.64	0	0.00	472.00	1.1	4,874	0.02%
2022/03/07	1.1	492.32	1	500.00	487.50	0.1	4,858	0.00%
2022/03/04	1.1	519.55	1	515.00	513.00	0.1	5,067	0.00%
2022/03/03	1	526.00	3	527.33	528.00	-2	5,067	-0.04%
2022/03/02	1	512.00	0	0.00	520.00	1	5,067	0.02%
2022/02/25	1	504.00	2	510.50	510.00	-1	5,095	-0.02%
2022/02/24	2.1	503.67	9	508.33	494.50	-6.9	5,073	-0.14%
2022/02/23	1	521.00	1	525.00	528.00	0	5,045	0.00%
2022/02/22	11	514.91	12	516.00	513.00	-1	5,045	-0.02%
2022/02/21	8	538.00	8	527.38	526.00	0	5,000	0.00%
2022/02/18	1	515.00	3.5	534.23	537.00	-2.5	4,946	-0.05%
2022/02/17	8	518.63	4.5	517.44	519.00	3.5	4,865	0.07%
2022/02/16	40.5	518.02	41.2	517.65	516.00	-0.7	4,770	-0.01%
2022/02/15	0	499.00	1	495.00	496.00	-1	4,657	-0.02%
2022/02/14	2.1	486.47	3	484.00	489.00	-0.9	4,622	-0.02%
2022/02/11	4	497.38	3.1	495.10	490.00	0.9	4,611	0.02%
2022/02/10	3	489.33	3	490.00	496.00	0	4,517	0.00%
2022/02/09	1	471.00	1.1	471.86	478.00	-0.1	4,408	0.00%
2022/02/08	0	0.00	1	452.00	456.50	-1	4,392	-0.02%
2022/02/07	2	445.75	1	442.00	447.50	1	4,380	0.02%
2022/01/26	1	450.50	1	454.00	448.50	0	4,381	0.00%
2022/01/25	0	453.00	1	451.00	451.00	-1	4,382	-0.02%
2022/01/24	1	450.00	0	0.00	452.00	1	4,380	0.02%
2022/01/21	0	454.50	1	454.00	452.00	-1	4,357	-0.02%
2022/01/20	1	456.00	0	0.00	461.50	1	4,343	0.02%
2022/01/19	1	458.52	2	457.75	456.50	-1	4,330	-0.02%
2022/01/18	1	465.00	1	465.00	461.50	0	4,309	0.00%
2022/01/14	1	448.00	1.1	441.17	450.00	-0.1	4,268	0.00%
2022/01/13	0	0.00	3	454.00	452.00	-3	4,265	-0.07%
2022/01/12	1	452.00	0	0.00	452.50	1	4,259	0.02%
2022/01/11	1.1	456.71	2	452.23	447.00	-0.9	4,253	-0.02%
2022/01/07	5	460.31	1	472.50	455.50	4	4,194	0.10%
2022/01/06	0.1	469.52	1.7	471.33	467.00	-1.6	4,144	-0.04%
2022/01/05	5	476.70	4.3	483.13	476.00	0.7	4,112	0.02%
2022/01/04	6	487.59	3.9	488.49	488.50	2.1	4,057	0.05%
2022/01/03	4	502.74	4.3	496.23	493.00	-0.3	3,973	-0.01%
2021/12/30	4.1	515.10	2.1	518.33	512.00	2	3,884	0.05%
2021/12/29	2.2	509.64	1	500.00	514.00	1.2	3,814	0.03%
2021/12/28	0.1	500.00	0	0.00	499.00	0.1	3,775	0.00%
2021/12/27	0	0.00	3.1	499.42	499.50	-3.1	3,759	-0.08%
2021/12/24	4	487.50	5	488.10	487.50	-1	3,695	-0.03%
2021/12/22	3.2	475.82	3	476.15	487.00	0.2	3,655	0.01%
2021/12/21	0	464.50	2	465.50	464.50	-2	3,484	-0.06%
2021/12/17	1	464.50	11	465.86	464.00	-10	3,413	-0.29%
2021/12/16	2	471.00	1	474.50	471.00	1	3,389	0.03%
2021/12/15	8.2	463.02	3	465.83	471.00	5.2	3,371	0.15%
2021/12/14	1.1	476.12	1	476.50	477.50	0.1	3,275	0.00%
2021/12/13	1	489.50	6	487.75	488.50	-5	3,247	-0.15%
2021/12/10	2	482.50	0	477.00	475.50	2	3,139	0.06%
2021/12/09	1.1	481.86	2	491.00	480.00	-1	3,090	-0.03%
2021/12/08	1.1	489.26	1	479.00	475.00	0.1	3,000	0.00%
2021/12/07	0	0.00	1	477.50	476.50	-1	2,887	-0.03%
2021/12/06	1	478.00	1.1	476.09	474.50	-0.1	2,849	0.00%
2021/12/03	7.3	471.99	6.2	471.26	478.00	1.1	2,781	0.04%
2021/12/02	0	0.00	2.3	449.44	458.50	-2.3	2,560	-0.09%
2021/12/01	3.1	409.77	3	409.34	417.00	0.1	2,337	0.00%
2021/11/30	0	412.00	1	420.00	412.00	-1	2,301	-0.04%
2021/11/29	0	416.50	0	0.00	417.50	0	2,033	0.00%
2021/11/26	4	427.00	6	426.75	425.00	-2	2,008	-0.10%
2021/11/25	0	0.00	1	425.00	426.50	-1	1,970	-0.05%
2021/11/24	2	419.00	0.1	415.50	414.00	2	1,952	0.10%
2021/11/22	6	428.08	3	426.50	427.50	3	1,933	0.16%
2021/11/19	1	409.50	4	412.12	414.50	-3	1,870	-0.16%
2021/11/18	4	410.88	3	410.83	409.00	1	1,848	0.05%
2021/11/17	0	0.00	1.1	399.55	399.50	-1.1	1,812	-0.06%
2021/11/16	5	393.51	1	400.00	393.00	4	1,812	0.22%
2021/11/15	0.1	396.00	4	397.75	400.50	-3.9	1,818	-0.21%
2021/11/12	7	392.50	1	393.00	392.50	6	1,843	0.33%
2021/11/11	1	396.37	0	0.00	396.00	1	1,831	0.06%
2021/11/10	1.1	395.57	3	394.50	395.50	-2	1,871	-0.10%
2021/11/09	1	386.50	2	381.75	386.00	-1	1,849	-0.05%
2021/11/08	3.1	381.60	0	0.00	378.00	3.1	1,816	0.17%
2021/11/05	4	378.75	1	380.00	377.50	3	1,787	0.17%
2021/11/04	0	0.00	1	385.00	386.00	-1	1,791	-0.06%
2021/11/03	1	387.00	4	387.88	391.50	-3	1,886	-0.16%
2021/11/02	1	390.41	0	0.00	382.00	1	1,927	0.05%
2021/11/01	6	384.75	3	381.33	386.50	3	2,050	0.15%
2021/10/29	1	388.00	1	388.00	390.50	0	2,050	0.00%
2021/10/28	1	390.00	0	0.00	388.00	1	2,092	0.05%
2021/10/26	0	385.50	0	0.00	383.50	0	2,159	0.00%
2021/10/22	2	378.00	0	0.00	382.00	2	2,180	0.09%
2021/10/21	0.1	384.50	0	0.00	379.50	0.1	2,220	0.00%
2021/10/19	0	0.00	3	364.50	364.50	-3	2,181	-0.14%
2021/10/14	1	353.00	0	0.00	352.50	1	2,171	0.05%
2021/10/13	4	354.63	2	355.00	350.50	2	2,154	0.09%
2021/10/12	1	363.00	0	0.00	366.00	1	2,126	0.05%
2021/10/08	0	0.00	1	380.00	376.50	-1	2,113	-0.05%
2021/10/06	2	373.00	0	0.00	370.00	2	2,129	0.09%
2021/10/05	2	383.00	1	371.00	380.00	1	2,153	0.05%
2021/10/04	2	380.50	1	378.50	378.00	1	2,179	0.05%
2021/10/01	2	375.50	0	0.00	378.50	2	2,169	0.09%
2021/09/28	0	389.50	0	0.00	385.50	0	2,207	0.00%
2021/09/27	0	396.00	0	0.00	392.00	0	2,215	0.00%
2021/09/17	1	402.50	0	0.00	401.00	1	2,247	0.04%
2021/09/16	1	397.00	0	0.00	404.50	1	2,247	0.04%
2021/09/14	2	414.00	0	0.00	412.50	2	2,218	0.09%
2021/09/13	0	421.00	0	0.00	416.00	0	2,264	0.00%
2021/09/10	1	420.00	1	422.00	422.50	0	2,300	0.00%
2021/09/08	1	413.00	0	0.00	411.50	1	2,335	0.04%
2021/09/07	0	423.50	0	0.00	421.00	0	2,346	0.00%
2021/09/03	4	425.00	3	425.00	424.50	1	2,375	0.04%
2021/09/02	0.1	433.00	0	0.00	424.00	0.1	2,386	0.00%
2021/09/01	1	432.50	1	434.50	436.50	0	2,392	0.00%
2021/08/31	0	0.00	0.1	425.00	427.00	-0.1	2,398	0.00%
2021/08/30	0	0.00	1	422.00	421.50	-1	2,415	-0.04%
2021/08/27	4.1	414.59	0	0.00	417.50	4.1	2,421	0.17%
2021/08/26	4.1	419.39	3	433.33	419.00	1.1	2,427	0.05%
2021/08/25	2	431.00	0	0.00	432.00	2	2,471	0.08%
2021/08/24	1	423.00	1	422.00	422.50	0	2,510	0.00%
2021/08/23	0.1	423.50	0	0.00	423.00	0.1	2,552	0.00%
2021/08/20	3	416.67	1	421.50	415.50	2	2,608	0.08%
2021/08/19	1	424.50	1	422.00	418.50	0	2,637	0.00%
2021/08/18	1	441.00	1	421.50	443.00	0	2,639	0.00%
2021/08/17	0	0.00	0.1	422.13	417.00	-0.1	2,662	0.00%
2021/08/16	1.1	410.27	0.1	414.50	419.50	1	2,666	0.04%
2021/08/13	0.2	439.67	1	443.00	434.00	-0.9	2,654	-0.03%
2021/08/12	2.1	458.86	2	452.50	455.50	0.1	2,663	0.00%
2021/08/11	2.1	462.90	4	458.50	460.00	-1.9	2,705	-0.07%
2021/08/10	6	473.50	1.1	472.60	470.00	5	2,720	0.18%
2021/08/09	1.1	504.74	12	503.50	496.50	-11	2,764	-0.40%
2021/08/06	2.2	525.00	0	0.00	525.00	2.2	2,712	0.08%
2021/08/05	2.1	526.46	4.4	531.78	535.00	-2.3	2,729	-0.08%
2021/08/03	5.4	501.22	2	499.50	500.00	3.4	2,809	0.12%
2021/08/02	30	494.75	29.1	494.97	497.00	0.9	2,804	0.03%
2021/07/30	1	482.50	0	0.00	476.00	1	2,773	0.04%
2021/07/28	0	0.00	1	469.50	472.00	-1	2,885	-0.03%
2021/07/27	2	489.98	1	483.00	482.00	1	2,954	0.03%
2021/07/26	0	477.00	0	478.50	476.00	0	2,984	0.00%
2021/07/23	2	474.00	0	0.00	474.00	2	3,060	0.07%
2021/07/22	1	473.50	0	0.00	473.50	1	3,131	0.03%
2021/07/21	2.2	474.57	3	478.50	471.00	-0.9	3,234	-0.03%
2021/07/20	1	479.50	0	0.00	475.50	1	3,385	0.03%
2021/07/15	2	478.75	0	482.00	482.00	2	3,796	0.05%
2021/07/13	2	476.50	1	476.50	476.50	1	3,829	0.03%
2021/07/12	0.1	479.00	4	481.50	475.00	-3.9	3,846	-0.10%
2021/07/09	0	491.50	0	0.00	482.00	0	3,848	0.00%
2021/07/08	5.3	499.39	0	0.00	497.00	5.3	3,872	0.14%
2021/07/06	8	498.69	2	501.00	497.00	6	3,884	0.15%
2021/07/05	1	503.00	1	494.00	505.00	0	3,906	0.00%
2021/07/02	1	480.00	1	480.50	482.50	0	3,863	0.00%
2021/07/01	0	0.00	1	478.50	473.50	-1	3,864	-0.03%
2021/06/30	0	0.00	1	477.50	480.00	-1	3,859	-0.03%
2021/06/29	3	480.33	3	478.33	471.00	0	3,865	0.00%
2021/06/28	0	0.00	3	465.83	478.00	-3	3,874	-0.08%
2021/06/25	3	475.17	0	0.00	470.00	3	3,892	0.08%
2021/06/24	1.1	474.14	0	0.00	474.50	1.1	3,967	0.03%
2021/06/23	0	0.00	3	475.00	474.50	-3	4,006	-0.07%
2021/06/22	1	464.00	0	466.50	464.50	1	4,043	0.02%
2021/06/21	0.1	480.50	0	0.00	475.00	0.1	4,006	0.00%
2021/06/17	1	487.00	0	0.00	493.50	1	3,982	0.03%
2021/06/16	1	498.50	1	498.00	490.50	0	3,982	0.00%
2021/06/15	4	499.50	3	501.67	499.00	1	3,996	0.03%
2021/06/11	0	489.00	0	0.00	486.50	0	4,009	0.00%
2021/06/10	1	486.99	1	480.00	488.00	0	4,017	0.00%
2021/06/08	0	0.00	2	478.00	476.00	-2	4,160	-0.05%
2021/06/07	2.1	462.45	0	463.00	468.00	2.1	4,185	0.05%
2021/06/04	1	472.00	7	468.29	472.00	-6	4,174	-0.14%
2021/06/03	0.1	469.50	0	471.00	468.50	0	4,212	0.00%
2021/06/02	4	468.26	0	0.00	469.50	4	4,197	0.10%
2021/06/01	3	490.67	0	0.00	486.00	3	4,174	0.07%
2021/05/28	5	468.50	0	474.50	466.50	5	4,192	0.12%
2021/05/27	0	0.00	0	460.00	459.00	0	4,211	0.00%
2021/05/26	5	471.90	1	477.00	468.50	4	4,281	0.09%
2021/05/25	2	476.75	7	474.86	475.00	-5	4,490	-0.11%
2021/05/24	0.1	453.08	1	447.00	453.00	-0.9	4,479	-0.02%
2021/05/21	3	441.67	0	0.00	444.00	3	4,501	0.07%
2021/05/20	4.1	445.86	4	446.63	436.00	0.1	4,504	0.00%
2021/05/19	9	457.83	3	453.50	459.50	6	4,534	0.13%
2021/05/18	2.2	449.61	1	455.00	455.50	1.2	4,527	0.03%
2021/05/17	0	420.75	21	432.26	414.50	-21	4,543	-0.46%
2021/05/14	2	464.98	2	459.00	450.00	0	4,472	0.00%
2021/05/13	2	448.52	11	453.91	447.00	-9	4,437	-0.20%
2021/05/12	12	444.75	17	459.62	450.50	-5	4,400	-0.11%
2021/05/11	8.1	497.52	6	494.58	492.50	2.1	4,269	0.05%
2021/05/10	6	548.33	0	546.00	547.00	6	4,201	0.14%
2021/05/07	0	545.00	0	0.00	547.00	0	4,195	0.00%
2021/05/06	2	531.51	5	531.20	530.00	-3	4,187	-0.07%
2021/05/05	5.1	545.86	10	553.00	533.00	-4.9	4,160	-0.12%
2021/05/04	4.1	561.21	8	556.39	568.00	-3.9	4,147	-0.09%
2021/05/03	5	607.80	11	600.82	586.00	-6	4,111	-0.15%
2021/04/29	13	605.08	9	596.33	604.00	4	4,176	0.10%
2021/04/28	3	599.00	13	592.62	584.00	-10	4,209	-0.24%
2021/04/27	26	590.89	25	588.32	595.00	1	4,170	0.02%
2021/04/26	22	573.64	9	582.00	576.00	13	4,084	0.32%
2021/04/23	15	537.20	22	538.59	561.00	-7	3,970	-0.18%
2021/04/22	9	530.33	6	531.67	510.00	3	3,871	0.08%
2021/04/21	16	525.56	20	524.20	533.00	-4	3,834	-0.10%
2021/04/20	0	0.00	2	497.00	497.50	-2	3,758	-0.05%
2021/04/19	0	0.00	0.3	493.92	491.50	-0.3	3,960	-0.01%
2021/04/16	1	489.50	4.1	493.48	494.50	-3.1	4,125	-0.07%
2021/04/15	2	483.50	2.3	483.13	489.00	-0.3	4,123	-0.01%
2021/04/14	7	466.60	1	471.50	473.50	6	4,097	0.15%
2021/04/13	0	0.00	1	488.00	487.00	-1	4,073	-0.02%
2021/04/12	2	486.50	0	0.00	486.00	2	4,072	0.05%
2021/04/09	0	0.00	0	486.00	484.00	0	4,066	0.00%
2021/04/08	1.1	491.24	1	492.50	492.00	0.1	4,015	0.00%
2021/04/07	9	496.17	7	496.86	497.00	2	4,000	0.05%
2021/04/06	1	491.50	3	489.67	491.00	-2	4,002	-0.05%
2021/04/01	2	489.01	0	0.00	487.50	2	3,999	0.05%
2021/03/31	0	490.50	5	488.20	488.50	-5	3,992	-0.12%
2021/03/30	1	492.00	1	492.51	493.50	0	3,969	0.00%
2021/03/29	5	496.70	10	497.50	495.50	-5	3,934	-0.13%
2021/03/26	0	0.00	5	481.48	484.50	-5	3,856	-0.13%
2021/03/25	5	476.00	3	477.67	475.50	2	3,819	0.05%
2021/03/24	0	467.57	2	465.25	465.50	-2	3,778	-0.05%
2021/03/23	1	467.50	7	469.86	465.00	-6	3,834	-0.16%
2021/03/22	2	465.50	1	467.00	463.50	1	3,833	0.03%
2021/03/19	2	469.25	2	466.00	466.50	0	3,868	0.00%
2021/03/18	0	0.00	3	473.83	469.50	-3	3,855	-0.08%
2021/03/17	21.3	478.90	21	471.90	472.00	0.3	3,842	0.01%
2021/03/15	2	469.75	0	0.00	469.50	2	3,857	0.05%
2021/03/12	10	483.90	9	474.50	475.50	1	3,839	0.03%
2021/03/11	0	469.50	1	464.00	468.00	-1	3,736	-0.03%
2021/03/10	0.2	444.50	0	0.00	443.00	0.2	3,743	0.01%
2021/03/09	2	452.75	3	439.83	439.00	-1	3,795	-0.03%
2021/03/08	1	457.50	3	454.83	454.00	-2	3,861	-0.05%
2021/03/05	5	449.30	1.1	449.73	448.00	3.9	3,864	0.10%
2021/03/04	6.1	458.10	4	459.13	460.00	2.1	3,846	0.05%
2021/03/03	2	442.50	7.2	442.49	454.00	-5.2	3,784	-0.14%
2021/03/02	8	464.69	5.1	455.43	441.50	2.9	3,736	0.08%
2021/02/26	11	465.41	7.1	467.72	459.50	3.9	3,670	0.11%
2021/02/25	110.1	475.06	109	475.05	464.50	1.1	3,565	0.03%	大買/大賣/
2021/02/24	4	439.36	1	440.50	433.00	3	3,333	0.09%
2021/02/23	4	435.00	2	438.72	442.50	2	3,293	0.06%
2021/02/22	7	435.93	0	0.00	437.50	7	3,252	0.22%
2021/02/19	2	426.23	2	429.00	424.00	0	3,225	0.00%
2021/02/18	1	416.50	6	412.25	415.50	-5	3,173	-0.16%
2021/02/17	0	0.00	1.1	399.91	408.50	-1.1	3,148	-0.03%
2021/02/05	9.1	388.46	0	0.00	387.00	9.1	3,151	0.29%
2021/02/04	1.1	388.14	0	0.00	387.50	1.1	3,140	0.04%
2021/02/03	2	394.75	3.1	396.26	393.00	-1.1	3,140	-0.04%
2021/02/02	0.1	388.33	3	386.00	385.50	-2.9	3,126	-0.09%
2021/02/01	1	375.00	1	382.00	384.00	0	3,185	0.00%
2021/01/29	1	392.00	3	385.33	379.00	-2	3,180	-0.06%
2021/01/28	0	389.50	0	0.00	389.00	0	3,159	0.00%
2021/01/27	0.1	394.00	0	0.00	398.50	0.1	3,150	0.00%
2021/01/26	8	397.31	0.1	394.30	393.50	8	3,142	0.25%
2021/01/25	0.1	406.64	2	410.51	403.00	-2	3,125	-0.06%
2021/01/22	3	414.36	7	416.14	414.00	-4	3,090	-0.13%
2021/01/21	0	0.00	3	393.50	399.50	-3	2,978	-0.10%
2021/01/20	1	377.00	0	0.00	378.50	1	2,867	0.03%
2021/01/19	1.1	388.61	3	389.33	386.00	-1.9	2,843	-0.07%
2021/01/15	1	390.00	3	398.28	387.00	-2	2,811	-0.07%
2021/01/14	6.3	397.30	5	397.10	398.00	1.3	2,751	0.05%
2021/01/13	3	387.17	4.1	387.49	389.00	-1.1	2,707	-0.04%
2021/01/12	18.1	388.45	9.1	391.67	381.50	9	2,682	0.34%
2021/01/11	10.1	373.01	11	374.68	377.00	-0.9	2,520	-0.04%
2021/01/08	1	343.00	1.1	339.55	343.00	-0.1	2,418	0.00%
2021/01/07	0	0.00	3	331.67	335.50	-3	2,399	-0.13%
2021/01/06	3	333.81	0	0.00	328.00	3	2,384	0.13%
2021/01/04	0	0.00	2	339.25	338.00	-2	2,340	-0.09%
2020/12/31	0	0.00	0	333.00	332.50	0	2,354	0.00%
2020/12/29	1	336.50	0	0.00	330.00	1	2,365	0.04%
2020/12/28	2	332.00	0	0.00	335.00	2	2,359	0.08%
2020/12/25	1	330.50	0	0.00	331.50	1	2,355	0.04%
2020/12/24	0	0.00	1	329.50	330.00	-1	2,351	-0.04%
2020/12/23	5	328.50	0	0.00	329.50	5	2,352	0.21%
2020/12/22	0	0.00	10	327.50	327.50	-10	2,360	-0.42%
2020/12/21	0	325.00	7	324.50	327.00	-7	2,369	-0.30%
2020/12/18	1.1	330.73	0	0.00	328.50	1.1	2,368	0.05%
2020/12/17	0	0.00	1	339.99	333.00	-1	2,357	-0.04%
2020/12/16	1	330.50	0	0.00	330.50	1	2,292	0.04%
2020/12/15	1	333.00	0	330.00	325.00	1	2,272	0.04%
2020/12/14	0	341.00	2	340.00	340.00	-2	2,221	-0.09%
2020/12/11	2	343.00	0	0.00	342.50	2	2,217	0.09%
2020/12/10	4	341.13	1	340.50	340.00	3	2,198	0.14%
2020/12/09	4	346.13	21	346.24	346.00	-17	2,168	-0.78%
2020/12/08	1	354.00	3.1	352.66	351.50	-2.1	2,130	-0.10%
2020/12/07	15	358.47	3	354.33	352.50	12	2,109	0.57%
2020/12/04	7.1	357.92	4	356.50	357.50	3.1	2,062	0.15%
2020/12/03	3	354.50	2.3	353.38	351.50	0.8	2,003	0.04%
2020/12/02	10.2	352.20	7.1	351.10	350.50	3.2	1,936	0.16%
2020/12/01	5	323.10	2	327.75	330.00	3	1,819	0.16%
2020/11/30	1	321.50	1	327.50	323.00	0	1,800	0.00%
2020/11/26	2	320.50	1	320.50	320.50	1	1,765	0.06%
2020/11/25	4	324.88	2	322.00	318.50	2	1,779	0.11%
2020/11/23	1	322.50	0	0.00	323.00	1	1,752	0.06%
2020/11/19	6	321.50	2	321.00	323.00	4	1,755	0.23%
2020/11/17	0	0.00	1	323.50	322.00	-1	1,744	-0.06%
2020/11/16	0	0.00	9	325.50	326.00	-9	1,769	-0.51%
2020/11/13	5.1	321.51	4.1	322.71	321.00	1	1,766	0.06%
2020/11/12	0	0.00	3.1	319.73	319.50	-3.1	1,705	-0.18%
2020/11/11	0	0.00	1.1	318.95	320.00	-1.1	1,702	-0.06%
2020/11/10	1	317.50	2	317.00	318.00	-1	1,716	-0.06%
2020/11/09	1.1	314.41	15	316.53	320.00	-13.9	1,707	-0.81%
2020/11/06	0	0.00	1	307.00	308.00	-1	1,650	-0.06%
2020/11/05	1	304.00	9	304.17	304.50	-8	1,643	-0.49%
2020/11/04	1	301.50	0	303.00	303.00	1	1,666	0.06%
2020/11/03	0	0.00	1	301.00	302.00	-1	1,660	-0.06%
2020/11/02	4.1	299.76	1	299.50	299.00	3.1	1,662	0.19%
2020/10/30	2	296.25	2	297.25	296.50	0	1,676	0.00%
2020/10/29	0.1	295.00	0	0.00	296.00	0.1	1,693	0.01%
2020/10/26	6	301.67	1	300.00	297.00	5	1,685	0.30%
2020/10/23	7	298.50	4	298.13	298.50	3	1,675	0.18%
2020/10/20	0	0.00	2	295.50	295.00	-2	1,805	-0.11%
2020/10/19	3	293.00	0.1	294.50	294.00	3	1,791	0.16%
2020/10/16	2	280.00	16.3	284.49	287.50	-14.3	1,786	-0.80%
2020/10/15	8	272.69	1	274.50	274.00	7	1,728	0.41%
2020/10/14	2	269.25	0	0.00	269.00	2	1,722	0.12%
2020/10/12	2	271.50	1	272.00	270.50	1	1,752	0.06%
2020/10/08	2	273.50	3	274.50	275.50	-1	1,779	-0.06%
2020/10/07	0	0.00	2	265.50	264.00	-2	1,778	-0.11%
2020/10/05	1	262.50	0	0.00	262.00	1	1,873	0.05%
2020/09/29	1	266.50	1	270.50	265.00	0	1,951	0.00%
2020/09/28	2	266.00	1	266.00	266.00	1	2,036	0.05%
2020/09/25	0	0.00	3	264.50	265.50	-3	2,159	-0.14%
2020/09/15	1	281.50	0	0.00	280.00	1	2,308	0.04%
2020/09/10	0	0.00	2	276.50	275.50	-2	2,386	-0.08%
2020/09/08	0	0.00	2	279.00	279.50	-2	2,416	-0.08%
2020/09/07	1	280.50	1	280.50	277.50	0	2,454	0.00%
2020/09/04	0	0.00	1	275.00	277.00	-1	2,486	-0.04%
2020/09/03	0	0.00	1	280.00	279.00	-1	2,518	-0.04%
2020/09/02	2	276.50	2	276.75	278.00	0	2,567	0.00%
2020/09/01	1	275.50	0	0.00	275.50	1	2,639	0.04%
2020/08/31	2	278.00	0	0.00	277.00	2	2,706	0.07%
2020/08/27	10	276.00	0	0.00	276.00	10	2,774	0.36%
2020/08/26	1	279.00	1	279.00	279.00	0	2,800	0.00%
2020/08/25	1	273.50	3	276.33	274.50	-2	2,814	-0.07%
2020/08/21	0	0.00	1	268.50	271.50	-1	2,839	-0.04%
2020/08/20	3	266.67	0	0.00	266.50	3	2,837	0.11%
2020/08/19	4	282.75	0	0.00	278.50	4	2,810	0.14%
2020/08/18	1	286.50	1	286.50	286.00	0	2,802	0.00%
2020/08/17	0	0.00	1	288.50	288.00	-1	2,844	-0.04%
2020/08/14	3	286.34	0	0.00	285.50	3	2,870	0.11%
2020/08/13	1	285.50	1	287.50	287.00	0	2,863	0.00%
2020/08/12	2.3	283.09	0	0.00	285.00	2.3	2,886	0.08%
2020/08/11	1	285.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	1	289.00	0	0.00	287.50	1	2,996	0.03%
2020/08/07	1	294.50	2	295.25	293.00	-1	3,201	-0.03%
2020/08/06	0	0.00	2	297.00	296.50	-2	3,215	-0.06%
2020/08/05	2	299.75	1.1	300.39	298.00	0.9	3,219	0.03%
2020/08/04	6.1	288.20	1	291.50	289.00	5.1	3,215	0.16%
2020/08/03	2	296.74	2	294.00	294.00	0	3,212	0.00%
2020/07/31	0	0.00	30	294.00	294.50	-30	3,225	-0.93%
2020/07/30	26	299.35	29.5	299.95	297.50	-3.5	3,218	-0.11%
2020/07/29	15	293.00	1	294.50	294.50	14	3,220	0.43%
2020/07/28	30.5	294.16	2	303.50	290.50	28.5	3,232	0.88%
2020/07/27	9	315.00	12	314.08	313.00	-3	3,203	-0.09%
2020/07/24	6	319.33	2	319.00	317.00	4	3,175	0.13%
2020/07/23	0	0.00	2	321.75	322.50	-2	3,143	-0.06%
2020/07/22	2	324.00	1	323.00	322.50	1	3,144	0.03%
2020/07/21	1	317.00	2	316.75	316.00	-1	3,100	-0.03%
2020/07/20	2	310.75	0	0.00	312.50	2	3,108	0.06%
2020/07/17	3	311.00	0	0.00	311.00	3	3,129	0.10%
2020/07/16	4	312.88	1	312.00	312.00	3	3,158	0.09%
2020/07/15	0	0.00	5	313.40	310.00	-5	3,161	-0.16%
2020/07/14	7	311.57	2	310.25	309.00	5	3,170	0.16%
2020/07/13	4	313.88	6	314.67	314.00	-2	3,166	-0.06%
2020/07/10	13	320.50	8	319.06	313.50	5	3,186	0.16%
2020/07/09	5	316.00	5	316.10	318.00	0	3,128	0.00%
2020/07/08	6	316.58	3.1	316.90	317.00	2.9	3,138	0.09%
2020/07/07	3	314.50	1.1	318.64	314.00	1.9	3,184	0.06%
2020/07/06	6	311.17	21	320.55	322.00	-15	3,152	-0.48%
2020/07/03	1	298.50	1	296.50	298.00	0	3,107	0.00%
2020/07/02	0.1	300.00	3	299.17	299.00	-2.9	3,167	-0.09%
2020/07/01	7.1	298.15	3	297.00	298.50	4.1	3,189	0.13%
2020/06/30	4	295.00	1	294.00	294.00	3	3,167	0.09%
2020/06/29	11	289.45	0	0.00	289.50	11	3,170	0.35%
2020/06/24	5	292.70	0	0.00	292.00	5	3,198	0.16%
2020/06/23	0	0.00	1	289.50	290.50	-1	3,267	-0.03%
2020/06/22	1	292.00	2	292.00	293.00	-1	3,338	-0.03%
2020/06/18	0	0.00	1	291.00	292.50	-1	3,357	-0.03%
2020/06/17	0	0.00	4	286.00	284.00	-4	3,352	-0.12%
2020/06/16	3	286.67	1	286.00	288.50	2	3,416	0.06%
2020/06/15	5	282.40	3	282.67	282.50	2	3,505	0.06%
2020/06/12	0	0.00	4	282.00	282.00	-4	3,556	-0.11%
2020/06/11	2	285.00	1	283.50	284.00	1	3,618	0.03%
2020/06/10	1	295.00	1	293.50	292.00	0	3,622	0.00%
2020/06/09	0	0.00	1	300.50	293.50	-1	3,671	-0.03%
2020/06/08	3	296.00	6	297.58	298.00	-3	3,723	-0.08%
2020/06/05	7	291.79	3	292.50	292.00	4	3,683	0.11%
2020/06/04	5	285.00	9	285.72	286.00	-4	3,709	-0.11%
2020/06/03	3	282.83	12	285.50	282.50	-9	3,705	-0.24%
2020/06/02	5	282.90	2	285.00	283.00	3	3,695	0.08%
2020/06/01	80	281.31	79	281.72	282.50	1	3,745	0.03%
2020/05/29	5	277.90	1	275.00	275.00	4	3,761	0.11%
2020/05/28	4	279.75	1	278.00	277.00	3	3,795	0.08%
2020/05/27	5	281.00	2	280.25	280.00	3	3,804	0.08%
2020/05/26	3	280.83	4	281.50	279.50	-1	3,831	-0.03%
2020/05/25	2	271.50	2	273.75	277.00	0	3,836	0.00%
2020/05/22	32	281.75	34	283.19	276.00	-2	3,857	-0.05%
2020/05/21	1	278.00	1	277.50	278.00	0	3,848	0.00%
2020/05/19	25	272.00	25	273.00	275.00	0	3,875	0.00%
2020/05/18	4	272.13	2	269.75	267.00	2	3,898	0.05%
2020/05/15	4	280.38	3	280.50	275.00	1	3,852	0.03%
2020/05/14	18	286.03	1	294.00	278.50	17	3,826	0.44%
2020/05/13	1	287.00	2	283.75	287.00	-1	3,610	-0.03%
2020/05/12	1	282.00	3	284.34	285.50	-2	3,609	-0.06%
2020/05/11	5	286.70	0	0.00	284.00	5	3,611	0.14%
2020/05/08	3	286.83	6	287.92	289.00	-3	3,576	-0.08%
2020/05/07	0	0.00	1	284.50	283.50	-1	3,555	-0.03%
2020/05/04	1	277.50	0	0.00	280.50	1	3,599	0.03%
2020/04/30	4	285.13	1	286.00	286.50	3	3,598	0.08%
2020/04/29	0	0.00	1	276.50	279.00	-1	3,592	-0.03%
2020/04/28	2	273.75	2	273.00	274.50	0	3,596	0.00%
2020/04/27	1	271.50	2	268.25	274.00	-1	3,636	-0.03%
2020/04/23	2	266.75	1	266.00	265.50	1	3,685	0.03%
2020/04/22	1	261.50	0	0.00	266.00	1	3,708	0.03%
2020/04/21	3	272.83	3	269.17	267.50	0	3,679	0.00%
2020/04/17	1	275.50	8	276.63	270.50	-7	3,648	-0.19%
2020/04/16	2	271.50	1	268.00	270.50	1	3,606	0.03%
2020/04/15	3	275.00	0	0.00	274.00	3	3,604	0.08%
2020/04/14	5	272.00	0	0.00	275.00	5	3,656	0.14%
2020/04/13	2	271.25	0	0.00	269.00	2	3,670	0.05%
2020/04/10	6	279.08	3	277.17	277.50	3	3,644	0.08%
2020/04/09	2	287.50	1	282.50	283.00	1	3,625	0.03%
2020/04/08	5	280.30	5	282.80	284.50	0	3,638	0.00%
2020/04/07	0	0.00	1	268.50	272.50	-1	3,571	-0.03%
2020/04/06	1	256.50	5	254.10	259.00	-4	3,515	-0.11%
2020/04/01	1	250.00	1	250.00	250.00	0	3,503	0.00%
2020/03/31	4	247.38	0	0.00	248.00	4	3,553	0.11%
2020/03/30	16	249.25	14	249.93	248.50	2	3,569	0.06%
2020/03/27	0	257.00	1	273.00	253.00	-1	3,612	-0.03%
2020/03/26	0	0.00	6	249.67	263.00	-6	3,605	-0.17%
2020/03/25	0	0.00	2	248.50	251.50	-2	3,536	-0.06%
2020/03/24	0	0.00	3	222.67	229.00	-3	3,517	-0.09%
2020/03/23	3	209.50	2	211.00	208.50	1	3,509	0.03%
2020/03/20	23	211.30	20	211.03	216.00	3	3,515	0.09%
2020/03/19	5	199.30	1	207.50	196.50	4	3,456	0.12%
2020/03/18	4	225.88	0	0.00	218.00	4	3,406	0.12%
2020/03/17	15	234.47	13	235.00	231.50	2	3,406	0.06%
2020/03/16	0	0.00	2	258.75	251.00	-2	3,358	-0.06%
2020/03/13	1	256.00	0	0.00	268.00	1	3,351	0.03%
2020/03/12	5	284.40	4	286.38	281.00	1	3,296	0.03%
2020/03/11	0	0.00	1	323.00	311.50	-1	3,228	-0.03%
2020/03/10	5	317.80	2	320.50	321.00	3	3,233	0.09%
2020/03/09	1	338.00	0	0.00	330.00	1	3,150	0.03%
2020/03/06	26	345.77	26	346.98	341.50	0	3,123	0.00%
2020/03/05	1	342.50	2	348.00	340.50	-1	3,099	-0.03%
2020/03/03	0	0.00	1	338.00	338.00	-1	2,988	-0.03%
2020/03/02	2	326.00	1	330.50	325.50	1	2,944	0.03%
2020/02/25	1	340.00	0	0.00	345.50	1	2,867	0.03%
2020/02/24	19	337.58	19	339.29	343.50	0	2,840	0.00%
2020/02/21	0	0.00	1	339.00	335.00	-1	2,806	-0.04%
2020/02/20	2	341.50	1	341.00	339.50	1	2,807	0.04%
2020/02/19	0	0.00	1	339.00	338.00	-1	2,765	-0.04%
2020/02/17	36	330.00	38	330.83	330.00	-2	2,717	-0.07%
2020/02/13	0	0.00	1	323.00	320.00	-1	2,732	-0.04%
2020/02/12	3	325.33	0	0.00	324.00	3	2,774	0.11%
2020/02/07	3	328.00	7	322.43	324.50	-4	2,805	-0.14%
2020/02/06	0	0.00	4	331.13	330.50	-4	2,811	-0.14%
2020/02/05	1	326.50	1	333.00	327.00	0	2,798	0.00%
2020/02/03	3	313.50	1	311.50	322.00	2	2,734	0.07%
2020/01/31	1	325.00	4	322.38	319.50	-3	2,693	-0.11%
2020/01/30	44	326.89	42	327.50	319.50	2	2,666	0.08%
2020/01/20	4	356.75	0	0.00	354.00	4	2,602	0.15%
2020/01/17	2	352.75	1	350.50	350.00	1	2,548	0.04%
2020/01/16	0	0.00	1.2	354.75	355.00	-1.2	2,500	-0.05%
2020/01/15	1	339.50	0	0.00	337.00	1	2,444	0.04%
2020/01/14	21	345.00	22	345.34	343.50	-1	2,449	-0.04%
2020/01/13	2	339.00	0	0.00	341.00	2	2,421	0.08%
2020/01/10	1	339.00	1	337.00	338.00	0	2,414	0.00%
2020/01/09	20	341.60	23	342.67	339.50	-3	2,404	-0.12%
2020/01/08	5	338.70	12	342.83	335.00	-7	2,376	-0.29%
2020/01/07	30	329.42	26	329.96	332.00	4	2,277	0.18%
2020/01/06	2	342.00	6	340.83	340.50	-4	2,227	-0.18%
2020/01/03	16	343.63	17	343.24	341.00	-1	2,200	-0.05%
2020/01/02	0	0.00	2	359.50	358.00	-2	2,148	-0.09%
2019/12/31	0	0.00	1	341.50	340.50	-1	2,077	-0.05%
2019/12/30	0	0.00	3	341.50	340.00	-3	2,065	-0.15%
2019/12/27	1	343.00	2	344.25	345.00	-1	2,039	-0.05%
2019/12/26	54	341.83	57	343.34	346.00	-3	2,016	-0.15%
2019/12/25	0	0.00	2	338.75	336.00	-2	1,951	-0.10%
2019/12/24	16	333.06	20	333.63	331.00	-4	1,913	-0.21%
2019/12/23	0	0.00	2	318.50	320.00	-2	1,830	-0.11%
2019/12/20	2	308.25	0	0.00	307.00	2	1,753	0.11%
2019/12/18	1	313.50	2	314.00	313.00	-1	1,703	-0.06%
2019/12/17	35	316.00	38	317.32	319.50	-3	1,684	-0.18%
2019/12/16	25	311.74	22	312.39	310.00	3	1,643	0.18%
2019/12/13	0	0.00	7	310.93	308.00	-7	1,616	-0.43%
2019/12/12	1	317.50	1	314.50	313.00	0	1,572	0.00%
2019/12/11	1	309.00	1	310.00	310.00	0	1,503	0.00%
2019/12/10	0	0.00	2	304.75	306.50	-2	1,453	-0.14%
2019/12/09	11	302.18	10	303.00	300.50	1	1,425	0.07%
2019/12/06	1	298.50	2	300.00	301.00	-1	1,403	-0.07%
2019/12/03	2	286.75	0	0.00	287.00	2	1,388	0.14%
2019/11/29	1	286.00	0	0.00	284.50	1	1,386	0.07%
2019/11/28	3	291.00	0	0.00	290.00	3	1,374	0.22%
2019/11/26	5	289.80	1	291.50	289.50	4	1,380	0.29%
2019/11/21	69	288.00	69	287.88	289.00	0	1,364	0.00%
2019/11/20	47	294.22	47	294.20	291.50	0	1,357	0.00%
2019/11/19	33	293.85	33	294.95	295.50	0	1,361	0.00%
2019/11/18	19	291.00	20	292.65	291.00	-1	1,343	-0.07%
2019/11/15	1	285.50	1	285.00	288.50	0	1,340	0.00%
2019/11/14	3	288.67	0	0.00	285.00	3	1,330	0.23%
2019/11/12	2	295.75	1	293.50	295.50	1	1,313	0.08%
2019/11/11	4	297.25	2	297.50	297.00	2	1,296	0.15%
2019/11/07	20	288.40	20	288.83	287.00	0	1,228	0.00%
2019/11/06	1	301.50	0	0.00	294.50	1	1,229	0.08%
2019/11/05	50	288.50	55	289.58	298.00	-5	1,224	-0.41%
2019/11/04	1	281.50	0	0.00	282.50	1	1,211	0.08%
2019/11/01	5	279.50	7	281.00	281.00	-2	1,237	-0.16%
2019/10/31	1	279.00	0	0.00	277.50	1	1,297	0.08%
2019/10/29	18	284.83	15	286.00	280.00	3	1,488	0.20%
2019/10/22	2	285.50	2	284.00	288.00	0	1,610	0.00%
2019/10/21	43	281.12	43	282.31	281.50	0	1,640	0.00%
2019/10/18	23	279.09	22	280.00	278.50	1	1,646	0.06%
2019/10/16	1	277.00	0	0.00	275.50	1	1,659	0.06%
2019/10/08	2	282.50	0	0.00	278.00	2	1,763	0.11%
2019/10/04	5	274.80	0	0.00	274.50	5	1,863	0.27%
2019/09/27	1	276.50	0	0.00	276.50	1	1,957	0.05%
2019/09/23	0	0.00	1	290.00	289.00	-1	1,960	-0.05%
2019/09/18	3	291.83	0	0.00	292.00	3	2,004	0.15%
2019/09/17	0	0.00	1	288.00	289.00	-1	2,016	-0.05%
2019/09/12	2	297.00	0	0.00	297.50	2	2,012	0.10%
2019/09/11	2	298.50	0	0.00	297.50	2	2,013	0.10%
2019/09/10	2	298.50	0	0.00	298.00	2	1,999	0.10%
2019/09/06	1	306.50	0	0.00	307.00	1	1,975	0.05%
2019/09/05	7	299.00	13	301.58	306.00	-6	1,956	-0.31%
2019/09/03	6	293.33	2	292.00	291.00	4	1,935	0.21%
2019/08/29	1	280.00	1	281.00	282.50	0	1,924	0.00%
2019/08/28	1	285.00	0	0.00	282.00	1	1,927	0.05%
2019/08/14	2	294.75	1	300.00	290.00	1	1,909	0.05%
2019/08/08	0	0.00	2	311.25	310.50	-2	1,838	-0.11%
2019/08/07	0	0.00	1	304.00	303.00	-1	1,812	-0.06%
2019/08/05	1	292.50	1	295.00	295.00	0	1,795	0.00%
2019/08/02	4	300.13	1	299.00	300.00	3	1,776	0.17%
2019/08/01	0	0.00	5	312.90	313.00	-5	1,726	-0.29%
2019/07/31	8	304.19	0	0.00	307.00	8	1,685	0.47%
2019/07/30	1	330.50	0	0.00	328.00	1	1,540	0.06%
2019/07/26	2	330.00	0	0.00	328.00	2	1,505	0.13%
2019/07/25	0	0.00	2	339.25	338.00	-2	1,475	-0.14%
2019/07/23	0	0.00	1	337.50	331.00	-1	1,432	-0.07%
2019/07/22	0	0.00	6	320.83	320.00	-6	1,388	-0.43%
2019/07/19	1	321.00	1	320.00	320.50	0	1,391	0.00%
2019/07/18	1	317.00	16	317.09	315.00	-15	1,389	-1.08%
2019/07/17	5	316.30	1	318.00	322.00	4	1,415	0.28%
2019/07/16	3	326.00	7	327.07	322.00	-4	1,391	-0.29%
2019/07/15	0	0.00	1	333.50	335.00	-1	1,363	-0.07%
2019/07/12	6	329.00	1	327.00	327.50	5	1,344	0.37%
2019/07/11	3	334.50	5	333.90	335.00	-2	1,323	-0.15%
2019/07/10	3	316.83	0	0.00	320.00	3	1,274	0.24%
2019/07/09	2	313.75	2	316.50	315.00	0	1,233	0.00%
2019/07/08	1	299.50	0	0.00	306.00	1	1,177	0.08%
2019/07/05	1	305.50	17	300.82	302.00	-16	1,165	-1.37%
2019/07/04	0	0.00	7	289.50	290.50	-7	1,134	-0.62%
2019/07/01	1	293.00	6	293.92	296.00	-5	1,180	-0.42%
2019/06/28	0	0.00	2	284.00	283.00	-2	1,178	-0.17%
2019/06/27	12	282.17	12	280.17	282.00	0	1,230	0.00%
2019/06/26	0	0.00	1	292.00	291.00	-1	1,233	-0.08%
2019/06/24	1	295.00	1	297.00	295.50	0	1,283	0.00%
2019/06/19	0	0.00	1	280.50	281.00	-1	1,398	-0.07%
2019/06/17	1	275.50	0	0.00	275.50	1	1,407	0.07%
2019/06/13	0	0.00	1	280.50	280.00	-1	1,410	-0.07%
2019/06/12	2	279.50	5	277.70	282.00	-3	1,412	-0.21%
2019/06/11	1	269.00	0	0.00	270.00	1	1,399	0.07%
2019/06/10	9	270.67	2	271.25	274.00	7	1,389	0.50%
2019/06/06	2	268.25	1	267.00	267.50	1	1,395	0.07%
2019/06/05	11	278.27	9	279.89	274.00	2	1,385	0.14%
2019/06/04	25	273.80	25	275.02	281.00	0	1,394	0.00%
2019/05/31	24	285.40	25	285.30	286.00	-1	1,410	-0.07%
2019/05/30	0	0.00	2	279.50	282.00	-2	1,416	-0.14%
2019/05/29	0	0.00	1	274.50	276.00	-1	1,429	-0.07%
2019/05/28	2	271.75	0	0.00	272.50	2	1,451	0.14%
2019/05/27	2	275.75	0	0.00	273.50	2	1,483	0.13%
2019/05/21	1	280.00	3	277.50	281.50	-2	1,524	-0.13%
2019/05/17	3	270.50	1	271.50	268.50	2	1,496	0.13%
2019/05/15	0	0.00	2	281.50	273.50	-2	1,505	-0.13%
2019/05/14	3	260.00	1	262.50	273.00	2	1,496	0.13%
2019/05/09	10	287.50	0	0.00	291.50	10	1,445	0.69%
2019/05/08	17	292.03	0	0.00	292.00	17	1,432	1.19%
2019/05/07	5	292.50	0	0.00	295.00	5	1,427	0.35%
2019/05/02	0	0.00	0	295.00	288.00	0	1,410	0.00%
2019/04/24	1	294.00	0	0.00	294.00	1	1,344	0.07%
2019/04/19	1	308.50	0	0.00	307.00	1	1,314	0.08%
2019/04/18	6	312.42	1	314.50	311.50	5	1,313	0.38%
2019/04/17	1	309.50	0	0.00	310.50	1	1,299	0.08%
2019/04/10	0	0.00	10	310.50	313.00	-10	1,229	-0.81%
2019/04/01	7	316.14	9	315.78	317.00	-2	1,137	-0.18%
2019/03/29	0	0.00	10	302.00	302.00	-10	1,072	-0.93%
2019/03/27	0	0.00	2	296.50	297.00	-2	1,017	-0.20%
2019/03/26	3	290.50	3	291.33	295.00	0	984	0.00%
2019/03/22	1	282.00	3	282.17	278.50	-2	904	-0.22%
2019/03/21	0	0.00	2	268.50	267.50	-2	876	-0.23%
2019/03/20	2	265.50	0	0.00	263.00	2	871	0.23%
2019/03/19	0	0.00	1	263.00	263.00	-1	873	-0.11%
2019/03/18	2	268.00	0	0.00	268.50	2	866	0.23%
2019/03/13	1	266.50	0	0.00	265.00	1	869	0.12%
2019/03/12	10	268.50	0	0.00	266.00	10	870	1.15%
2019/03/11	5	266.50	10	267.50	267.00	-5	876	-0.57%
2019/03/08	9	269.00	9	268.00	266.50	0	892	0.00%
2019/03/07	0	0.00	15	273.00	268.00	-15	900	-1.66%
2019/02/22	0	0.00	2	267.75	268.50	-2	838	-0.24%
2019/02/15	1	252.50	0	0.00	253.50	1	794	0.13%
2019/02/12	1	248.50	0	0.00	248.00	1	786	0.13%
2019/01/15	0	0.00	2	241.50	240.50	-2	859	-0.23%
2019/01/14	0	0.00	1	241.00	243.00	-1	863	-0.12%
2019/01/07	0	228.50	0	0.00	228.00	0	884	0.00%
2018/12/27	1	227.00	1	227.00	227.50	0	979	0.00%
2018/12/20	1	221.50	2	226.75	223.00	-1	1,016	-0.10%
2018/12/19	10	221.40	8	220.50	220.50	2	1,012	0.20%
2018/12/14	1	229.00	0	0.00	233.50	1	1,034	0.10%
2018/12/13	0	0.00	1	246.00	243.00	-1	1,017	-0.10%
2018/12/06	1	243.50	0	0.00	235.00	1	1,047	0.10%
2018/12/05	1	246.50	1	249.00	249.50	0	1,041	0.00%
2018/12/04	0	0.00	1	249.50	252.00	-1	1,050	-0.10%
2018/12/03	0	0.00	1	252.50	255.00	-1	1,060	-0.09%
2018/11/28	9	242.50	9	243.17	241.00	0	1,021	0.00%
2018/11/27	38	234.11	36	234.03	240.00	2	1,013	0.20%
2018/11/26	38	228.80	40	228.93	229.00	-2	993	-0.20%
2018/11/23	14	224.07	13	226.04	224.50	1	988	0.10%
2018/11/22	10	229.00	10	229.95	224.00	0	998	0.00%
2018/11/20	0	0.00	1	221.00	221.00	-1	991	-0.10%
2018/11/19	12	223.00	12	224.50	224.00	0	1,002	0.00%
2018/11/13	0	0.00	1	216.50	216.50	-1	996	-0.10%
2018/11/07	0	0.00	1	209.50	209.50	-1	1,050	-0.10%
2018/11/01	0	0.00	2	206.00	207.50	-2	1,064	-0.19%
2018/10/31	25	201.64	25	202.80	203.00	0	1,060	0.00%
2018/10/26	1	191.50	0	0.00	190.00	1	1,157	0.09%
2018/10/19	2	191.00	2	195.00	196.50	0	1,144	0.00%
2018/10/18	1	196.50	0	0.00	196.50	1	1,147	0.09%
2018/10/17	1	201.00	5	200.90	199.00	-4	1,181	-0.34%
2018/10/15	3	196.33	0	0.00	196.00	3	1,168	0.26%
2018/10/12	0	0.00	1	200.50	200.50	-1	1,153	-0.09%
2018/10/11	3	198.67	0	0.00	194.50	3	1,142	0.26%
2018/10/09	3	214.33	3	215.67	214.50	0	1,109	0.00%
2018/10/03	1	234.00	0	0.00	234.00	1	1,086	0.09%
2018/10/02	2	243.50	0	0.00	238.00	2	1,086	0.18%
2018/09/27	12	245.00	13	246.46	245.00	-1	1,089	-0.09%
2018/09/26	1	244.00	0	0.00	244.00	1	1,081	0.09%
2018/09/21	6	248.33	0	0.00	249.50	6	1,086	0.55%
2018/09/19	1	244.00	0	0.00	245.00	1	1,111	0.09%
2018/09/18	14	247.50	14	247.93	245.50	0	1,130	0.00%
2018/09/17	0	0.00	1	240.00	241.50	-1	1,127	-0.09%
2018/09/12	0	0.00	1	236.00	232.50	-1	1,141	-0.09%
2018/08/21	1	255.00	1	255.00	255.00	0	1,119	0.00%
2018/08/20	0	0.00	2	258.00	258.50	-2	1,111	-0.18%
2018/08/17	0	0.00	1	261.50	258.50	-1	1,114	-0.09%
2018/08/16	1	263.00	0	0.00	263.00	1	1,134	0.09%
2018/08/10	0	0.00	1	267.00	267.00	-1	1,094	-0.09%
2018/08/07	0	0.00	1	269.50	266.50	-1	1,127	-0.09%
2018/08/03	0	0.00	3	265.50	269.50	-3	1,147	-0.26%
2018/08/02	10	268.75	11	267.86	260.00	-1	1,120	-0.09%
2018/07/24	5	250.70	5	253.50	255.50	0	1,065	0.00%
2018/07/23	0	0.00	15	238.50	240.00	-15	1,035	-1.45%
2018/07/18	15	243.00	0	0.00	240.50	15	1,082	1.39%
2018/07/13	0	0.00	1	235.00	234.50	-1	1,112	-0.09%
2018/07/04	0	0.00	2	231.25	231.00	-2	1,191	-0.17%
2018/06/27	1	265.00	0	0.00	263.50	1	1,156	0.09%
2018/06/25	0	262.50	0	0.00	260.50	0	1,139	0.00%
2018/06/07	1	280.00	0	0.00	282.00	1	1,277	0.08%
2018/05/18	1	279.50	0	0.00	283.00	1	1,261	0.08%
2018/05/07	7	265.86	7	267.29	269.00	0	1,254	0.00%
2018/04/27	2	270.00	0	0.00	270.00	2	1,306	0.15%
2018/04/25	1	271.00	0	0.00	274.00	1	1,290	0.08%
2018/04/19	1	283.00	0	0.00	282.00	1	1,237	0.08%
2018/04/17	1	283.00	0	0.00	283.00	1	1,236	0.08%
2018/04/13	1	289.00	0	0.00	290.00	1	1,268	0.08%
2018/04/12	0.1	294.00	0	0.00	292.00	0.1	1,318	0.01%
2018/04/10	7	295.57	0	0.00	294.00	7	1,296	0.54%
2018/04/03	3	306.00	0	0.00	304.00	3	1,260	0.24%
2018/03/27	0	311.50	0	0.00	311.00	0	1,235	0.00%
2018/03/26	0	0.00	3	301.00	313.50	-3	1,206	-0.25%
2018/03/22	5	296.10	0	0.00	295.00	5	1,154	0.43%
2018/03/19	3	307.00	4	309.13	307.50	-1	1,129	-0.09%
2018/03/16	1	304.00	0	0.00	304.00	1	1,120	0.09%
2018/03/15	0	0.00	2	302.00	302.50	-2	1,127	-0.18%
2018/03/14	2	301.00	0	0.00	302.00	2	1,131	0.18%
2018/03/13	9	304.22	0	0.00	304.00	9	1,137	0.79%
2018/03/12	0	0.00	2	300.00	298.00	-2	1,115	-0.18%
2018/03/06	2	285.00	0	0.00	284.00	2	1,130	0.18%
2018/03/05	4	285.00	0	0.00	282.00	4	1,158	0.35%
2018/01/29	3	302.00	0	0.00	301.00	3	1,350	0.22%
2018/01/23	0	0.00	0.1	316.00	316.00	-0.1	1,333	-0.01%
2018/01/18	0	0.00	0.1	310.00	308.50	-0.1	1,329	-0.01%
2018/01/16	0	0.00	0.1	313.00	313.00	-0.1	1,338	-0.01%
2018/01/15	0	0.00	1	312.00	311.00	-1	1,338	-0.07%
2018/01/11	2	320.00	3	318.83	322.00	-1	1,343	-0.07%
2018/01/09	1	317.00	0	0.00	318.50	1	1,331	0.08%
2018/01/08	1	314.00	0	0.00	320.00	1	1,305	0.08%