群聯 (8299)-統一-三重券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－統一-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	705.00	0.1	707.00	701.00	0	3,018	0.00%
2024/04/30	1.1	698.17	1	709.00	703.00	0.1	3,023	0.00%
2024/04/26	0	0.00	1	718.00	710.00	-1	3,068	-0.03%
2024/04/25	1	711.00	0.1	682.00	696.00	0.9	3,049	0.03%
2024/04/24	1	683.01	7	682.00	688.00	-6	3,036	-0.20%
2024/04/23	7	662.29	1	659.00	662.00	6	3,007	0.20%
2024/04/22	1.1	692.81	1	666.00	662.00	0.1	3,011	0.00%
2024/04/19	0	0.00	0.1	708.00	710.00	-0.1	3,000	0.00%
2024/04/17	1.5	742.73	4	738.00	750.00	-2.5	2,955	-0.08%
2024/04/16	3	726.98	0.1	709.00	715.00	3	2,909	0.10%
2024/04/15	3	738.33	5	741.20	741.00	-2	2,861	-0.07%
2024/04/12	2.5	749.77	2	749.00	748.00	0.5	2,846	0.02%
2024/04/11	3	724.00	0	0.00	721.00	3	2,771	0.11%
2024/04/09	1	720.00	1	721.00	725.00	0	2,737	0.00%
2024/04/08	0	0.00	1	705.00	709.00	-1	2,716	-0.04%
2024/04/03	0	711.50	1	713.00	713.00	-1	2,708	-0.04%
2024/04/02	1.1	721.34	0	0.00	709.00	1.1	2,699	0.04%
2024/04/01	0	0.00	1.1	701.00	699.00	-1.1	2,680	-0.04%
2024/03/29	1	699.00	1	706.99	708.00	0	2,671	0.00%
2024/03/28	0	0.00	3	699.00	690.00	-3	2,631	-0.11%
2024/03/27	4	669.75	1	677.84	678.00	3	2,593	0.12%
2024/03/26	0	675.00	0	0.00	663.00	0	2,580	0.00%
2024/03/25	1	665.27	3	673.33	680.00	-2	2,519	-0.08%
2024/03/22	6	660.67	6	659.67	653.00	0	2,477	0.00%
2024/03/21	1	661.00	4	655.00	661.00	-3	2,354	-0.13%
2024/03/20	3	610.67	1	614.00	601.00	2	2,286	0.09%
2024/03/19	3	614.67	3	612.00	609.00	0	2,289	0.00%
2024/03/18	3	600.00	4	605.50	606.00	-1	2,310	-0.04%
2024/03/15	2	593.00	2	588.50	587.00	0	2,342	0.00%
2024/03/14	1.1	577.05	0	0.00	586.00	1.1	2,366	0.04%
2024/03/13	4.1	600.24	1	586.00	590.00	3.1	2,356	0.13%
2024/03/11	1.1	601.67	1	600.00	605.00	0.1	2,310	0.00%
2024/03/08	0.1	597.00	0	0.00	598.00	0.1	2,282	0.00%
2024/03/07	0.1	610.46	0	0.00	611.00	0.1	2,261	0.00%
2024/03/06	0	0.00	1	630.00	629.00	-1	2,255	-0.04%
2024/03/05	1.1	613.89	0	0.00	619.00	1.1	2,300	0.05%
2024/03/04	0	633.00	1	623.00	626.00	-1	2,289	-0.04%
2024/03/01	3	624.67	0	0.00	623.00	3	2,291	0.13%
2024/02/29	0	625.00	1	614.00	628.00	-1	2,280	-0.04%
2024/02/27	4.1	622.36	4	627.74	624.00	0	2,262	0.00%
2024/02/26	1	598.00	4	597.75	598.00	-3	2,192	-0.14%
2024/02/23	2	616.01	0.2	611.67	615.00	1.9	2,142	0.09%
2024/02/22	0	0.00	1	593.00	609.00	-1	2,101	-0.05%
2024/02/21	0.1	573.00	2	568.50	573.00	-2	2,008	-0.10%
2024/02/20	2	549.00	0	0.00	556.00	2	1,971	0.10%
2024/02/19	0	0.00	1.1	548.93	556.00	-1.1	1,981	-0.06%
2024/02/15	1	541.00	1	546.00	544.00	0	1,990	0.00%
2024/02/05	0	0.00	1	535.00	537.00	-1	1,967	-0.05%
2024/02/01	0	0.00	2	532.50	538.00	-2	2,062	-0.10%
2024/01/31	1	528.00	1	532.00	528.00	0	2,201	0.00%
2024/01/30	1	527.00	2	525.00	520.00	-1	2,203	-0.05%
2024/01/29	1	528.00	1	522.00	526.00	0	2,208	0.00%
2024/01/26	4	525.25	0	0.00	521.00	4	2,225	0.18%
2024/01/24	1.1	541.00	1	552.00	539.00	0.1	2,249	0.00%
2024/01/23	0	0.00	0.1	541.00	540.00	-0.1	2,265	-0.01%
2024/01/22	2	533.50	4	538.75	534.00	-2	2,248	-0.09%
2024/01/19	0	0.00	2	517.00	516.00	-2	2,212	-0.09%
2024/01/16	1	516.00	1	520.00	520.00	0	2,244	0.00%
2024/01/15	1	502.00	2	507.00	516.00	-1	2,234	-0.04%
2024/01/11	3	489.00	0	0.00	489.00	3	2,235	0.13%
2023/12/28	0	0.00	0	524.00	523.00	0	2,351	0.00%
2023/12/22	2	523.00	2	523.50	515.00	0	2,488	0.00%
2023/12/20	1	520.00	0	0.00	511.00	1	2,471	0.04%
2023/12/18	0	0.00	1	527.00	520.00	-1	2,487	-0.04%
2023/12/15	1	540.00	0	0.00	525.00	1	2,498	0.04%
2023/12/14	2	542.00	1	545.00	543.00	1	2,487	0.04%
2023/12/13	1	538.00	5	538.40	540.00	-4	2,498	-0.16%
2023/12/12	1	529.00	0	0.00	523.00	1	2,592	0.04%
2023/12/11	0	0.00	1	520.00	519.00	-1	2,551	-0.04%
2023/12/08	0	0.00	2	508.00	512.00	-2	2,534	-0.08%
2023/12/06	0	0.00	2.2	501.28	505.00	-2.2	2,550	-0.08%
2023/12/04	0	0.00	1.2	498.83	490.50	-1.2	2,618	-0.05%
2023/12/01	0	0.00	2	493.00	494.00	-2	2,616	-0.08%
2023/11/30	0	0.00	16.1	490.89	483.50	-16.1	2,607	-0.62%
2023/11/29	1	479.50	0	0.00	477.50	1	2,569	0.04%
2023/11/27	0	0.00	7	463.57	459.00	-7	2,718	-0.26%
2023/11/23	1	467.50	1	475.00	465.00	0	2,788	0.00%
2023/11/22	1	467.00	0	0.00	470.00	1	2,783	0.04%
2023/11/21	4	474.88	0	0.00	473.50	4	2,771	0.14%
2023/11/20	5	478.40	1.1	478.06	478.00	3.9	2,762	0.14%
2023/11/17	3	479.51	2	479.50	479.00	1	2,772	0.04%
2023/11/16	0	474.00	0	0.00	472.00	0	2,761	0.00%
2023/11/15	0	0.00	0.2	478.50	479.50	-0.2	2,733	-0.01%
2023/11/14	0	487.00	0	0.00	485.50	0	2,705	0.00%
2023/11/13	0.2	491.00	0	0.00	493.00	0.2	2,730	0.01%
2023/11/10	0.1	483.83	0	0.00	485.00	0.1	2,718	0.00%
2023/11/09	0	485.50	9.1	476.72	485.50	-9	2,696	-0.33%
2023/11/08	16.1	465.81	8.1	468.73	470.00	8	2,634	0.30%
2023/11/07	1	492.58	7	494.29	497.00	-6	2,512	-0.24%
2023/11/06	15	489.33	10	486.45	488.00	5	2,497	0.20%
2023/11/03	6	482.50	9	485.83	482.50	-3	2,493	-0.12%
2023/11/02	15	478.73	3	481.67	480.50	12	2,499	0.48%
2023/11/01	2	464.50	0	0.00	466.50	2	2,505	0.08%
2023/10/31	2	466.25	11	470.73	465.50	-9	2,494	-0.36%
2023/10/30	7	458.00	6	463.58	458.00	1	2,466	0.04%
2023/10/27	1	448.50	4	456.13	458.00	-3	2,464	-0.12%
2023/10/26	11	456.09	11.1	462.91	455.00	-0.1	2,457	0.00%
2023/10/25	2	468.00	7	478.57	468.00	-5	2,478	-0.20%
2023/10/24	14	473.64	12	477.83	475.00	2	2,523	0.08%
2023/10/23	7	475.50	3	473.00	472.50	4	2,513	0.16%
2023/10/20	5	484.70	2	486.50	485.00	3	2,524	0.12%
2023/10/19	8.1	489.11	4	483.88	490.00	4.1	2,517	0.16%
2023/10/18	10	477.85	27.1	482.88	470.00	-17.1	2,505	-0.68%
2023/10/17	22	486.20	3	481.67	486.50	19	2,495	0.76%
2023/10/16	0	0.00	0.1	479.50	480.50	-0.1	2,498	0.00%
2023/10/13	1	472.50	4	477.88	478.50	-3	2,496	-0.12%
2023/10/12	2	465.73	0	0.00	470.00	2	2,456	0.08%
2023/10/11	0	0.00	2	469.50	467.00	-2	2,456	-0.08%
2023/10/06	2	468.50	1	463.00	463.00	1	2,440	0.04%
2023/10/05	3	465.83	3	465.33	466.00	0	2,429	0.00%
2023/10/04	5.1	468.30	1	470.00	467.00	4.1	2,420	0.17%
2023/10/03	5.1	473.97	6	476.67	471.00	-0.9	2,420	-0.04%
2023/10/02	2	466.50	1	466.50	466.50	1	2,406	0.04%
2023/09/28	5	458.90	3	461.00	456.00	2	2,397	0.08%
2023/09/27	2	462.75	1.1	467.23	466.50	0.9	2,358	0.04%
2023/09/26	0	0.00	2	454.50	454.50	-2	2,338	-0.09%
2023/09/20	0	467.50	3	460.00	460.00	-3	2,356	-0.13%
2023/09/19	0	0.00	1	460.50	467.00	-1	2,350	-0.04%
2023/09/18	4	469.63	4	470.25	468.50	0	2,336	0.00%
2023/09/15	11	469.86	8	475.47	473.50	3	2,311	0.13%
2023/09/14	1	446.00	0	0.00	446.00	1	2,169	0.05%
2023/09/13	0	0.00	1	440.50	443.50	-1	2,157	-0.05%
2023/09/12	1	437.50	1	444.00	441.00	0	2,149	0.00%
2023/09/11	2	441.02	1	442.50	441.50	1	2,138	0.05%
2023/09/08	1	449.00	3	446.00	446.50	-2	2,117	-0.09%
2023/09/07	0	0.00	1	440.50	438.50	-1	2,134	-0.05%
2023/09/06	1	432.00	1	427.50	426.00	0	2,089	0.00%
2023/09/05	0	0.00	2	423.50	427.50	-2	2,079	-0.10%
2023/09/04	0	0.00	2	422.52	427.50	-2	2,076	-0.10%
2023/09/01	1	422.00	30	425.12	422.00	-29	2,091	-1.39%
2023/08/31	32	422.95	2	426.75	423.50	30	2,048	1.46%
2023/08/30	7	400.56	6	403.83	408.00	1	1,904	0.05%
2023/08/29	2	386.00	0	0.00	387.50	2	1,835	0.11%
2023/08/24	1	386.00	3	389.50	391.00	-2	1,932	-0.10%
2023/08/23	0.1	383.50	0	0.00	383.00	0.1	1,973	0.00%
2023/08/21	1	376.50	0	0.00	371.50	1	1,976	0.05%
2023/08/17	3	369.00	13	365.73	382.00	-10	1,965	-0.51%
2023/08/16	12	362.88	2	362.50	363.00	10	1,926	0.52%
2023/08/14	0	0.00	0	359.50	358.00	0	1,945	0.00%
2023/08/11	0	0.00	5	363.51	363.00	-5	1,972	-0.25%
2023/08/09	1	380.50	0	0.00	379.00	1	1,980	0.05%
2023/08/08	0	381.50	0	385.00	383.00	0	1,970	0.00%
2023/08/07	2	387.00	0	0.00	386.50	2	1,946	0.10%
2023/08/04	2	399.00	0	0.00	401.00	2	1,910	0.10%
2023/07/31	0	0.00	4	412.50	409.00	-4	1,928	-0.21%
2023/07/28	1	421.50	3.1	418.23	421.50	-2.1	1,918	-0.11%
2023/07/27	2	402.25	0.1	412.00	412.50	1.9	1,870	0.10%
2023/07/25	4	392.38	12	389.00	388.50	-8	1,810	-0.44%
2023/07/24	1	390.00	1	394.00	396.50	0	1,799	0.00%
2023/07/21	12	395.21	1	396.50	398.50	11	1,797	0.61%
2023/07/20	0	0.00	10	412.20	410.50	-10	1,772	-0.56%
2023/07/19	12	407.42	8	428.44	407.00	4	1,758	0.23%
2023/07/18	0	0.00	1	404.00	410.00	-1	1,721	-0.06%
2023/07/17	1	399.00	1	396.50	398.50	0	1,702	0.00%
2023/07/13	0	0.00	1	398.00	398.00	-1	1,692	-0.06%
2023/07/11	1	392.00	1	393.50	392.50	0	1,687	0.00%
2023/07/10	1	385.50	4	385.50	386.00	-3	1,711	-0.18%
2023/07/07	1	388.16	0	0.00	389.00	1	1,766	0.06%
2023/07/05	1	405.50	2	407.50	404.00	-1	1,787	-0.06%
2023/07/04	2	417.25	0	0.00	408.50	2	1,840	0.11%
2023/07/03	2	414.75	3	414.00	417.50	-1	1,872	-0.05%
2023/06/30	6	414.33	4	417.75	411.50	2	1,969	0.10%
2023/06/29	8	427.94	2	423.75	423.50	6	2,026	0.30%
2023/06/28	1	422.00	3	423.50	424.00	-2	1,996	-0.10%
2023/06/27	0	0.00	1.1	423.68	415.00	-1.1	1,988	-0.06%
2023/06/26	0	0.00	1	409.00	410.00	-1	1,992	-0.05%
2023/06/21	3	413.50	3	409.51	412.00	0	2,046	0.00%
2023/06/20	0	0.00	1	416.00	416.00	-1	2,040	-0.05%
2023/06/19	5	424.40	2	425.00	422.00	3	2,044	0.15%
2023/06/16	0	424.00	2	429.00	429.00	-2	2,039	-0.10%
2023/06/15	3	426.83	2	430.00	427.50	1	2,030	0.05%
2023/06/14	0	0.00	4	422.00	420.00	-4	2,020	-0.20%
2023/06/13	5.1	436.80	1	447.50	428.00	4.1	2,051	0.20%
2023/06/12	6	427.33	7	428.21	430.00	-1	1,991	-0.05%
2023/06/09	4	421.50	1	428.00	421.00	3	1,987	0.15%
2023/06/08	1	424.00	3	427.67	424.00	-2	1,996	-0.10%
2023/06/07	6	422.42	8	421.19	423.00	-2	1,989	-0.10%
2023/06/06	1	407.00	1	406.00	406.50	0	1,949	0.00%
2023/06/05	1	410.50	4	412.13	410.00	-3	1,956	-0.15%
2023/06/02	4	420.00	1	417.00	410.50	3	1,953	0.15%
2023/06/01	1	419.00	2	422.00	419.00	-1	1,941	-0.05%
2023/05/31	8	424.81	23	433.00	427.50	-15	1,927	-0.78%
2023/05/30	1	413.00	2	417.50	416.00	-1	1,878	-0.05%
2023/05/29	13	411.73	2	409.00	415.50	11	1,865	0.59%
2023/05/26	1	396.00	6	398.33	398.00	-5	1,829	-0.27%
2023/05/25	7	391.79	0	0.00	391.50	7	1,823	0.38%
2023/05/24	1	393.00	3	394.67	395.00	-2	1,836	-0.11%
2023/05/23	4	393.13	10.1	393.80	392.00	-6.1	1,840	-0.33%
2023/05/22	2	389.75	0	0.00	388.00	2	1,839	0.11%
2023/05/19	3.1	388.85	2	390.75	388.50	1.1	1,845	0.06%
2023/05/18	45	391.63	45	389.09	389.00	0	1,838	0.00%
2023/05/17	2	386.75	10	386.55	389.50	-8	1,813	-0.44%
2023/05/16	0	0.00	5	378.00	373.50	-5	1,798	-0.28%
2023/05/15	7	367.07	3	364.33	362.00	4	1,780	0.23%
2023/05/11	1	380.00	0	0.00	377.00	1	1,796	0.06%
2023/05/10	5	382.20	1	384.50	381.00	4	1,814	0.22%
2023/05/08	0	0.00	8	392.94	395.00	-8	1,824	-0.44%
2023/05/05	2	379.00	0	0.00	382.50	2	1,792	0.11%
2023/05/04	1	384.00	0	0.00	382.00	1	1,794	0.06%
2023/05/03	2	386.75	1	388.00	388.00	1	1,795	0.06%
2023/04/28	1	396.98	1	388.50	389.00	0	1,824	0.00%
2023/04/27	1	380.50	1	392.00	389.50	0	1,810	0.00%
2023/04/26	2	372.50	2	375.00	376.50	0	1,788	0.00%
2023/04/25	2	379.50	0	0.00	375.00	2	1,788	0.11%
2023/04/24	1	387.00	0	0.00	385.00	1	1,782	0.06%
2023/04/21	1	387.00	3	395.17	386.50	-2	1,810	-0.11%
2023/04/20	1	397.00	0	0.00	394.00	1	1,809	0.06%
2023/04/18	3	402.99	1	403.03	400.00	2	1,887	0.11%
2023/04/17	2	407.50	2	408.74	410.00	0	1,897	0.00%
2023/04/14	1	408.00	0.3	409.90	411.00	0.8	1,890	0.04%
2023/04/13	9	411.78	1	412.00	409.50	8	1,894	0.42%
2023/04/12	3	422.00	10	420.30	424.00	-7	1,860	-0.38%
2023/04/11	3.1	408.37	1	411.00	409.00	2.1	1,791	0.12%
2023/04/10	8	401.81	3	409.16	400.50	5	1,753	0.28%
2023/04/07	9	407.00	15.4	404.60	408.00	-6.3	1,723	-0.37%
2023/04/06	8.2	396.20	15	395.63	398.00	-6.8	1,659	-0.41%
2023/03/31	18	393.75	20.2	395.03	392.00	-2.2	1,613	-0.13%
2023/03/30	6.1	383.58	7.3	383.09	381.50	-1.2	1,510	-0.08%
2023/03/29	2	362.50	0	0.00	362.50	2	1,435	0.14%
2023/03/28	0	369.25	0	0.00	368.50	0	1,441	0.00%
2023/03/27	8.2	379.38	4	382.75	370.00	4.2	1,446	0.29%
2023/03/24	2.2	376.60	12	371.96	378.00	-9.8	1,434	-0.68%
2023/03/23	0	0.00	1	365.50	365.00	-1	1,383	-0.07%
2023/03/17	0	0.00	1	360.50	358.00	-1	1,435	-0.07%
2023/03/16	2	338.00	5	351.90	356.50	-3	1,429	-0.21%
2023/03/14	4	341.50	0	0.00	338.00	4	1,459	0.27%
2023/03/10	4	349.88	0	0.00	351.00	4	1,424	0.28%
2023/03/09	0	0.00	1	363.00	362.50	-1	1,424	-0.07%
2023/03/08	3.1	361.19	0	0.00	361.50	3.1	1,427	0.21%
2023/03/06	0	0.00	1	369.00	368.00	-1	1,415	-0.07%
2023/03/02	0	0.00	2	358.00	365.50	-2	1,422	-0.14%
2023/03/01	1	349.00	0	0.00	354.50	1	1,402	0.07%
2023/02/24	5.1	354.00	0	0.00	351.00	5.1	1,403	0.36%
2023/02/23	1	358.00	0	0.00	361.50	1	1,406	0.07%
2023/02/22	3	354.50	0	0.00	355.50	3	1,479	0.20%
2023/02/21	1	368.00	2	369.25	370.00	-1	1,502	-0.07%
2023/02/20	2	371.25	1	367.50	367.00	1	1,551	0.06%
2023/02/17	0	0.00	7	366.07	368.00	-7	1,572	-0.45%
2023/02/16	1	363.00	3	365.67	364.50	-2	1,581	-0.13%
2023/02/15	4	363.88	2	363.25	361.50	2	1,628	0.12%
2023/02/14	1	362.00	2	365.00	365.00	-1	1,636	-0.06%
2023/02/10	4	353.50	0	0.00	352.00	4	1,684	0.24%
2023/02/09	7	361.14	4	362.25	360.50	3	1,688	0.18%
2023/02/08	0	0.00	4	370.38	370.50	-4	1,697	-0.24%
2023/02/07	2	358.75	1	358.50	359.00	1	1,692	0.06%
2023/02/06	1	360.00	1	364.00	364.00	0	1,686	0.00%
2023/02/02	1	372.00	0	0.00	369.00	1	1,682	0.06%
2023/01/30	0	0.00	2.1	364.01	365.00	-2.1	1,680	-0.12%
2023/01/16	1	357.50	0	0.00	354.50	1	1,694	0.06%
2023/01/13	3.1	354.24	2	349.50	348.50	1.1	1,699	0.06%
2023/01/11	1	360.50	2.3	363.83	362.50	-1.3	1,712	-0.08%
2023/01/10	0	0.00	1.2	353.79	354.00	-1.2	1,700	-0.07%
2023/01/09	9	348.56	4	347.00	349.00	5	1,706	0.29%
2023/01/06	3	342.83	13	342.42	351.00	-10	1,732	-0.58%
2023/01/05	1	329.00	6	334.33	335.50	-5	1,724	-0.29%
2023/01/04	1	324.50	1	326.00	327.00	0	1,797	0.00%
2022/12/30	0	0.00	1	317.00	315.00	-1	1,822	-0.05%
2022/12/28	1	312.00	8	312.44	310.50	-7	1,851	-0.38%
2022/12/27	1	315.50	0	0.00	315.50	1	1,863	0.05%
2022/12/26	0.1	306.00	0	0.00	305.50	0.1	1,885	0.00%
2022/12/23	0	0.00	0.1	306.00	305.00	-0.1	1,906	0.00%
2022/12/22	0	0.00	1	307.50	307.50	-1	1,912	-0.05%
2022/12/21	1.1	310.76	1	305.00	305.00	0.1	1,916	0.00%
2022/12/20	3	313.33	3	315.00	307.50	0	1,916	0.00%
2022/12/16	3.1	307.69	0	0.00	306.50	3.1	1,903	0.16%
2022/12/15	1	315.50	2	313.50	313.50	-1	1,912	-0.05%
2022/12/14	3	311.33	0	0.00	310.50	3	1,929	0.16%
2022/12/13	1	310.00	1	312.00	311.00	0	1,921	0.00%
2022/12/12	0	0.00	29	308.00	319.00	-29	1,898	-1.53%
2022/12/09	2	313.75	0	0.00	313.00	2	1,874	0.11%
2022/12/08	0	306.50	0	0.00	307.50	0	1,866	0.00%
2022/12/07	1	300.00	1	304.00	303.00	0	1,862	0.00%
2022/12/06	8.4	320.37	3	307.50	307.00	5.4	1,833	0.29%
2022/12/02	0	336.00	0	0.00	335.00	0	1,765	0.00%
2022/12/01	3	335.17	5	338.20	337.00	-2	1,767	-0.11%
2022/11/30	2	326.00	0	0.00	326.50	2	1,752	0.11%
2022/11/29	1	326.00	0	0.00	326.50	1	1,763	0.06%
2022/11/25	3	332.50	1	333.00	330.50	2	1,778	0.11%
2022/11/24	0	0.00	1.1	334.10	337.00	-1.1	1,777	-0.06%
2022/11/23	3	332.33	0	0.00	328.50	3	1,769	0.17%
2022/11/22	3	327.00	4	331.00	333.50	-1	1,770	-0.06%
2022/11/21	3.2	337.94	2	343.50	329.50	1.2	1,773	0.06%
2022/11/18	12	343.63	3.1	351.74	339.00	8.9	1,749	0.51%
2022/11/17	11	339.27	2	339.00	336.50	9	1,672	0.54%
2022/11/16	8	332.25	13.2	330.94	338.50	-5.2	1,640	-0.32%
2022/11/15	25	326.90	1	330.00	325.50	24	1,590	1.51%
2022/11/11	7	321.50	7	326.14	325.50	0	1,558	0.00%
2022/11/10	1	310.00	1	312.00	312.50	0	1,525	0.00%
2022/11/09	5	312.10	10.2	313.42	316.50	-5.2	1,532	-0.34%
2022/11/08	1	303.00	3	307.33	305.00	-2	1,512	-0.13%
2022/11/07	2	287.50	7	293.50	296.00	-5	1,487	-0.34%
2022/11/04	11.1	287.41	0	0.00	285.50	11.1	1,479	0.75%
2022/11/03	2	294.50	7	295.07	294.00	-5	1,454	-0.34%
2022/11/02	1	301.50	4	303.63	301.50	-3	1,438	-0.21%
2022/11/01	1	297.50	1.1	297.50	297.00	-0.1	1,431	0.00%
2022/10/31	1	293.00	9	294.44	295.50	-8	1,435	-0.56%
2022/10/28	1	293.00	1	291.00	292.00	0	1,438	0.00%
2022/10/27	2	297.50	1	298.50	299.00	1	1,437	0.07%
2022/10/26	3	290.00	0	0.00	285.50	3	1,439	0.21%
2022/10/25	3	291.00	0	0.00	285.00	3	1,483	0.20%
2022/10/24	1	303.00	7	295.29	295.00	-6	1,470	-0.41%
2022/10/21	2	293.25	3	291.00	290.00	-1	1,472	-0.07%
2022/10/20	4	295.38	1	294.00	293.50	3	1,471	0.20%
2022/10/19	6	297.00	0	0.00	297.00	6	1,475	0.41%
2022/10/18	2	305.75	10	306.30	307.50	-8	1,461	-0.55%
2022/10/17	13	298.50	5	300.30	304.50	8	1,454	0.55%
2022/10/14	3	307.33	2	310.75	306.50	1	1,448	0.07%
2022/10/13	20	302.35	15	297.23	298.00	5	1,443	0.35%
2022/10/12	4	301.63	9	309.33	311.00	-5	1,406	-0.36%
2022/10/05	1	284.50	1	290.00	288.00	0	1,371	0.00%
2022/10/04	1.5	284.17	1	282.50	282.50	0.5	1,349	0.04%
2022/10/03	0	284.50	0	0.00	280.00	0	1,346	0.00%
2022/09/26	1	256.01	0	0.00	256.00	1	1,409	0.07%
2022/09/22	7	267.36	7	267.79	270.00	0	1,465	0.00%
2022/09/21	1.1	278.69	0	0.00	275.50	1.1	1,461	0.07%
2022/09/20	1	288.50	0	0.00	288.50	1	1,467	0.07%
2022/09/15	0	0.00	2	298.50	300.50	-2	1,545	-0.13%
2022/09/13	0.1	302.50	0	0.00	301.50	0.1	1,596	0.00%
2022/09/05	1	291.50	1	295.50	293.00	0	1,758	0.00%
2022/09/01	1	307.00	0	0.00	303.50	1	1,765	0.06%
2022/08/31	3	309.33	0	0.00	312.50	3	1,753	0.17%
2022/08/29	0	0.00	5	305.90	307.50	-5	1,764	-0.28%
2022/08/26	0	0.00	3	320.50	317.00	-3	1,759	-0.17%
2022/08/25	1	309.00	1	309.50	311.00	0	1,756	0.00%
2022/08/24	2	307.25	1	306.50	306.00	1	1,783	0.06%
2022/08/22	1	311.00	2	309.50	310.00	-1	1,811	-0.06%
2022/08/19	1	313.50	0	0.00	314.00	1	1,828	0.05%
2022/08/18	0	0.00	0	310.00	309.50	0	1,877	0.00%
2022/08/17	0	0.00	1	310.00	310.50	-1	1,901	-0.05%
2022/08/16	2	308.25	3	309.17	307.50	-1	1,898	-0.05%
2022/08/15	1	309.00	2	313.25	312.00	-1	1,878	-0.05%
2022/08/12	1	308.00	4	305.88	309.00	-3	1,864	-0.16%
2022/08/09	0	290.00	0	0.00	294.00	0	1,895	0.00%
2022/08/05	2	293.50	0	0.00	294.00	2	1,922	0.10%
2022/08/03	1	288.50	0	0.00	283.00	1	1,953	0.05%
2022/08/02	4	282.25	4	282.13	284.00	0	1,961	0.00%
2022/08/01	5	283.70	5	285.70	286.00	0	1,978	0.00%
2022/07/29	1	296.00	1	293.50	293.00	0	1,940	0.00%
2022/07/28	0	0.00	1	289.50	290.00	-1	1,965	-0.05%
2022/07/27	1	292.00	0	0.00	293.50	1	1,961	0.05%
2022/07/26	6	291.17	5	290.50	290.00	1	1,965	0.05%
2022/07/25	2	298.50	1	298.00	298.50	1	1,954	0.05%
2022/07/22	5	306.00	4	304.88	304.50	1	1,959	0.05%
2022/07/21	2	300.25	5	305.00	307.00	-3	2,009	-0.15%
2022/07/20	3	302.33	4	303.50	299.00	-1	2,016	-0.05%
2022/07/19	5	301.70	1	302.50	300.50	4	2,026	0.20%
2022/07/18	4	295.00	4	296.63	301.00	0	2,029	0.00%
2022/07/15	9	286.17	19	280.16	286.50	-10	1,996	-0.50%
2022/07/13	2	273.25	2	272.50	274.00	0	1,987	0.00%
2022/07/08	2	271.25	1.1	268.14	272.50	0.9	2,014	0.04%
2022/07/07	1	260.50	1	261.50	263.00	0	1,991	0.00%
2022/07/05	1	258.50	1	257.50	257.50	0	2,042	0.00%
2022/07/04	1	260.50	1	256.50	258.00	0	2,055	0.00%
2022/07/01	0.1	260.91	1	259.50	256.00	-0.9	2,070	-0.05%
2022/06/30	11.1	270.58	1	269.00	271.00	10.1	2,044	0.49%
2022/06/29	0	282.50	0	0.00	281.50	0	2,027	0.00%
2022/06/28	4.1	284.16	3	280.83	279.50	1.1	2,074	0.05%
2022/06/27	2	301.75	1	302.00	301.00	1	2,115	0.05%
2022/06/24	1	295.00	0	0.00	294.00	1	2,109	0.05%
2022/06/23	0	0.00	1	299.50	297.00	-1	2,097	-0.05%
2022/06/22	1.2	305.02	1	302.00	299.50	0.2	2,079	0.01%
2022/06/21	1	317.00	1	319.00	321.00	0	2,045	0.00%
2022/06/20	1	321.50	5.1	319.90	316.00	-4.1	2,050	-0.20%
2022/06/17	1	328.69	1	327.50	328.00	0	2,031	0.00%
2022/06/16	0.1	348.19	1	346.00	345.50	-0.9	1,994	-0.05%
2022/06/15	0.2	358.88	0	0.00	351.50	0.2	1,967	0.01%
2022/06/14	1.1	358.05	0	0.00	363.50	1.1	1,977	0.06%
2022/06/13	0.2	370.60	0	0.00	369.50	0.2	1,971	0.01%
2022/06/07	1.1	383.66	0	0.00	383.50	1.1	2,063	0.05%
2022/06/06	3	389.17	2	390.25	390.50	1	2,072	0.05%
2022/06/02	1	394.50	2	395.00	395.00	-1	2,136	-0.05%
2022/06/01	4	402.25	3	403.50	400.00	1	2,199	0.05%
2022/05/31	2	393.00	11	390.95	395.50	-9	2,215	-0.41%
2022/05/30	11	386.59	0	0.00	393.00	11	2,257	0.49%
2022/05/27	4	374.63	3	372.83	377.00	1	2,247	0.04%
2022/05/26	1.1	370.73	9	373.67	368.00	-7.9	2,256	-0.35%
2022/05/25	5	376.80	1	376.00	376.00	4	2,256	0.18%
2022/05/24	1.1	389.27	1	380.50	379.00	0.1	2,332	0.00%
2022/05/20	1.2	395.98	1	394.00	391.00	0.2	2,449	0.01%
2022/05/19	3	383.00	1	388.00	393.50	2	2,522	0.08%
2022/05/18	1	390.00	9	391.83	391.00	-8	2,612	-0.31%
2022/05/17	3	382.72	0	0.00	387.50	3	2,701	0.11%
2022/05/16	2.1	380.12	2	380.75	375.50	0.1	2,822	0.00%
2022/05/13	5	380.00	1	374.00	378.50	4	2,857	0.14%
2022/05/12	2	374.50	2	378.75	370.00	0	2,919	0.00%
2022/05/11	1	375.50	0	0.00	375.50	1	3,044	0.03%
2022/05/10	0	383.00	0	0.00	383.00	0	3,197	0.00%
2022/05/09	2	380.25	0	0.00	378.50	2	3,233	0.06%
2022/05/06	2	396.52	1	399.00	398.50	1	3,218	0.03%
2022/05/05	0	0.00	1	408.00	406.00	-1	3,227	-0.03%
2022/05/04	1	392.00	1	389.00	389.50	0	3,209	0.00%
2022/04/29	2	392.25	2	389.50	387.50	0	3,242	0.00%
2022/04/28	1	384.00	1.1	384.64	384.00	-0.1	3,250	0.00%
2022/04/27	3.1	374.03	3	376.33	385.50	0.1	3,252	0.00%
2022/04/25	3.1	386.34	4.1	386.24	385.50	-1	3,214	-0.03%
2022/04/22	4.1	402.45	4.1	402.24	402.50	0	3,190	0.00%
2022/04/21	1	410.00	0	415.00	410.00	1	3,207	0.03%
2022/04/20	1.1	413.04	0	0.00	414.50	1.1	3,212	0.03%
2022/04/19	2	415.50	2.1	415.81	415.00	-0.1	3,214	0.00%
2022/04/18	3.1	411.35	3	411.67	414.50	0.1	3,251	0.00%
2022/04/15	1.6	419.00	1	421.00	418.00	0.6	3,300	0.02%
2022/04/14	3.5	420.86	3	425.50	424.00	0.5	3,346	0.02%
2022/04/13	3	428.83	1	426.11	430.50	2	3,375	0.06%
2022/04/12	0	430.46	1	426.50	426.50	-1	3,440	-0.03%
2022/04/11	3.1	427.68	2.1	430.19	420.50	1	3,511	0.03%
2022/04/08	2.2	454.62	3	456.58	444.50	-0.8	3,541	-0.02%
2022/04/07	2	457.03	1	459.50	455.50	1	3,592	0.03%
2022/04/01	1	464.50	1	464.00	478.00	0	3,653	0.00%
2022/03/31	6	482.00	4.2	481.95	475.50	1.8	3,726	0.05%
2022/03/30	1	485.00	4.4	491.11	495.00	-3.4	3,698	-0.09%
2022/03/29	1	475.50	2	475.25	480.00	-1	3,699	-0.03%
2022/03/28	1.1	461.86	1	468.00	467.50	0.1	3,860	0.00%
2022/03/23	1	483.50	0.1	487.25	485.50	0.9	3,944	0.02%
2022/03/22	1.1	474.68	1.1	472.34	474.50	0	3,957	0.00%
2022/03/21	0.1	488.54	0	0.00	480.50	0.1	4,065	0.00%
2022/03/18	0.1	483.25	0	0.00	485.50	0.1	4,110	0.00%
2022/03/17	0	0.00	2	480.25	486.00	-2	4,236	-0.05%
2022/03/16	4.1	467.11	2	462.75	455.50	2.1	4,239	0.05%
2022/03/15	5	468.90	4	468.25	464.00	1	4,305	0.02%
2022/03/14	2	487.50	1	486.00	487.00	1	4,369	0.02%
2022/03/11	2.2	487.23	1	484.50	484.00	1.2	4,399	0.03%
2022/03/10	2	496.00	3	496.83	497.00	-1	4,454	-0.02%
2022/03/09	3.1	480.65	4	480.00	478.00	-0.9	4,662	-0.02%
2022/03/08	2.1	477.71	0	0.00	472.00	2.1	4,874	0.04%
2022/03/07	6	489.50	1	488.50	487.50	5	4,858	0.10%
2022/03/04	8	517.88	2	516.00	513.00	6	5,067	0.12%
2022/03/03	3	521.33	6	525.67	528.00	-3	5,067	-0.06%
2022/03/02	3	513.00	3	516.33	520.00	0	5,067	0.00%
2022/03/01	2	511.00	2.5	515.80	517.00	-0.5	5,083	-0.01%
2022/02/25	1	504.00	2	509.48	510.00	-1	5,095	-0.02%
2022/02/24	10	503.09	4	495.38	494.50	6	5,073	0.12%
2022/02/23	1	515.03	1	520.00	528.00	0	5,045	0.00%
2022/02/22	5	513.00	2	511.00	513.00	3	5,045	0.06%
2022/02/21	4	529.75	0	0.00	526.00	4	5,000	0.08%
2022/02/18	2	525.00	8	530.09	537.00	-6	4,946	-0.12%
2022/02/17	3	518.33	12	519.42	519.00	-9	4,865	-0.18%
2022/02/16	6	511.67	12	515.17	516.00	-6	4,770	-0.13%
2022/02/15	0	0.00	5.1	496.64	496.00	-5.1	4,657	-0.11%
2022/02/14	6	481.00	8	485.19	489.00	-2	4,622	-0.04%
2022/02/11	6.2	491.00	2.3	498.74	490.00	3.9	4,611	0.08%
2022/02/10	1	496.50	1.3	495.54	496.00	-0.3	4,517	-0.01%
2022/02/09	3.1	473.55	13.2	471.58	478.00	-10.1	4,408	-0.23%
2022/02/08	1	457.00	0	0.00	456.50	1	4,392	0.02%
2022/02/07	5.2	449.66	1	447.54	447.50	4.2	4,380	0.10%
2022/01/26	0.2	452.50	1	452.00	448.50	-0.8	4,381	-0.02%
2022/01/25	0.2	453.16	0.1	456.00	451.00	0.1	4,382	0.00%
2022/01/24	4.1	444.46	8	448.69	452.00	-4	4,380	-0.09%
2022/01/21	3.1	454.63	0	0.00	452.00	3.1	4,357	0.07%
2022/01/20	1.2	455.59	1	461.00	461.50	0.2	4,343	0.00%
2022/01/19	0	0.00	1	461.50	456.50	-1	4,330	-0.02%
2022/01/18	2	462.50	1.5	462.67	461.50	0.5	4,309	0.01%
2022/01/17	2	459.25	1	457.50	463.00	1	4,286	0.02%
2022/01/14	2.1	443.66	2	439.25	450.00	0.1	4,268	0.00%
2022/01/13	2	455.50	1	459.00	452.00	1	4,265	0.02%
2022/01/12	0.1	452.50	1	447.00	452.50	-0.9	4,259	-0.02%
2022/01/11	1.1	450.00	15	449.03	447.00	-14	4,253	-0.33%
2022/01/10	0	0.00	35.2	459.97	459.00	-35.2	4,231	-0.83%
2022/01/07	1.1	456.82	13	470.50	455.50	-11.9	4,194	-0.28%
2022/01/06	3.1	469.00	13	477.00	467.00	-10	4,144	-0.24%
2022/01/05	5.3	478.25	3	477.50	476.00	2.3	4,112	0.06%
2022/01/04	3.1	487.37	3	488.50	488.50	0.1	4,057	0.00%
2022/01/03	17.3	502.83	7	498.29	493.00	10.3	3,973	0.26%
2021/12/30	15	518.33	13	516.38	512.00	2	3,884	0.05%
2021/12/29	6	506.08	5.1	506.96	514.00	0.9	3,814	0.02%
2021/12/28	5	500.00	8.4	499.82	499.00	-3.4	3,775	-0.09%
2021/12/27	11	500.73	14.2	501.46	499.50	-3.2	3,759	-0.09%
2021/12/24	8	489.75	5	487.90	487.50	3	3,695	0.08%
2021/12/23	4	492.74	5	490.60	489.50	-1	3,688	-0.03%
2021/12/22	13	484.58	25.1	484.11	487.00	-12.1	3,655	-0.33%
2021/12/21	3	462.50	2	467.00	464.50	1	3,484	0.03%
2021/12/20	3	468.50	1	467.00	466.00	2	3,441	0.06%
2021/12/17	42.3	466.35	1	467.00	464.00	41.3	3,413	1.21%
2021/12/16	10	471.50	1	472.50	471.00	9	3,389	0.27%
2021/12/15	14	464.36	6.1	465.09	471.00	7.9	3,371	0.23%
2021/12/14	21.3	480.76	14	483.61	477.50	7.3	3,275	0.22%
2021/12/13	29.1	490.99	91	489.42	488.50	-61.9	3,247	-1.91%
2021/12/10	4.3	476.71	2	479.50	475.50	2.3	3,139	0.07%
2021/12/09	48.5	480.43	13	481.88	480.00	35.5	3,090	1.15%
2021/12/08	34.1	479.60	6	489.93	475.00	28.1	3,000	0.94%
2021/12/07	13.1	475.44	3	478.17	476.50	10.1	2,887	0.35%
2021/12/06	2.5	474.70	0.1	476.00	474.50	2.4	2,849	0.08%
2021/12/03	6.1	472.83	11.1	471.37	478.00	-5	2,781	-0.18%
2021/12/02	3	447.00	12	435.43	458.50	-9	2,560	-0.35%
2021/12/01	4	406.88	8	407.38	417.00	-4	2,337	-0.17%
2021/11/30	12.1	416.21	6.3	416.16	412.00	5.8	2,301	0.25%
2021/11/29	3	419.00	2.1	421.43	417.50	0.9	2,033	0.04%
2021/11/26	1	424.00	5	429.50	425.00	-4	2,008	-0.20%
2021/11/25	2	419.25	1	420.50	426.50	1	1,970	0.05%
2021/11/24	5	419.40	2.1	418.10	414.00	2.9	1,952	0.15%
2021/11/23	4	424.00	1	424.50	425.50	3	1,945	0.15%
2021/11/22	6.2	425.19	5	428.80	427.50	1.2	1,933	0.06%
2021/11/19	3	410.33	2	412.75	414.50	1	1,870	0.05%
2021/11/18	0	0.00	3	409.33	409.00	-3	1,848	-0.16%
2021/11/17	3	399.67	0	0.00	399.50	3	1,812	0.17%
2021/11/16	0.1	395.00	8	394.63	393.00	-8	1,812	-0.44%
2021/11/15	9.1	400.78	3.1	400.84	400.50	6	1,818	0.33%
2021/11/12	2.1	396.00	2	392.50	392.50	0.1	1,843	0.01%
2021/11/11	1	392.50	1	396.00	396.00	0	1,831	0.00%
2021/11/10	2	387.75	19	386.95	395.50	-17	1,871	-0.91%
2021/11/09	11	386.18	2	381.75	386.00	9	1,849	0.49%
2021/11/08	9	381.11	1	378.00	378.00	8	1,816	0.44%
2021/11/05	4	382.11	1	380.01	377.50	3	1,787	0.17%
2021/11/04	0	389.00	1	385.00	386.00	-1	1,791	-0.06%
2021/11/03	2	388.97	3	390.50	391.50	-1	1,886	-0.05%
2021/11/02	0	0.00	2	384.25	382.00	-2	1,927	-0.10%
2021/11/01	6	382.33	5	384.80	386.50	1	2,050	0.05%
2021/10/29	2	388.75	1	387.00	390.50	1	2,050	0.05%
2021/10/27	0	0.00	1	385.00	385.00	-1	2,154	-0.05%
2021/10/26	1	385.00	2	384.00	383.50	-1	2,159	-0.05%
2021/10/25	2	380.00	1	374.00	381.50	1	2,158	0.05%
2021/10/22	3	377.33	2	379.25	382.00	1	2,180	0.05%
2021/10/21	4	379.00	5	381.30	379.50	-1	2,220	-0.05%
2021/10/20	0	0.00	1	366.50	369.00	-1	2,186	-0.05%
2021/10/19	7	361.43	8	361.88	364.50	-1	2,181	-0.05%
2021/10/18	2	355.75	2	355.25	354.50	0	2,183	0.00%
2021/10/15	2	357.00	2	359.00	359.50	0	2,177	0.00%
2021/10/14	2	350.50	3	349.70	352.50	-1	2,171	-0.05%
2021/10/13	1	364.50	1	360.00	350.50	0	2,154	0.00%
2021/10/12	2	368.00	1	362.50	366.00	1	2,126	0.05%
2021/10/08	0	0.00	1	382.00	376.50	-1	2,113	-0.05%
2021/10/07	1	373.50	2	375.75	376.00	-1	2,105	-0.05%
2021/10/06	3	376.00	2	374.50	370.00	1	2,129	0.05%
2021/10/05	0	0.00	1	372.00	380.00	-1	2,153	-0.05%
2021/10/04	2	378.25	2	382.25	378.00	0	2,179	0.00%
2021/10/01	10	377.55	6	379.67	378.50	4	2,169	0.18%
2021/09/30	3	376.33	3	378.00	377.00	0	2,170	0.00%
2021/09/29	6	372.67	3	376.17	370.50	3	2,176	0.14%
2021/09/28	2	387.25	0	0.00	385.50	2	2,207	0.09%
2021/09/27	1	392.00	1	392.50	392.00	0	2,215	0.00%
2021/09/24	1.5	397.52	1.1	398.73	394.00	0.4	2,229	0.02%
2021/09/23	1	396.50	0	0.00	395.50	1	2,232	0.04%
2021/09/22	1	392.50	1	391.50	393.00	0	2,241	0.00%
2021/09/17	1	400.50	1	403.00	401.00	0	2,247	0.00%
2021/09/16	1	402.50	2	401.00	404.50	-1	2,247	-0.04%
2021/09/15	1	403.00	1	404.00	400.00	0	2,228	0.00%
2021/09/14	1	413.50	1	418.00	412.50	0	2,218	0.00%
2021/09/13	1	416.00	1	421.50	416.00	0	2,264	0.00%
2021/09/10	2	419.75	1	422.50	422.50	1	2,300	0.04%
2021/09/09	0	0.00	1	413.50	415.50	-1	2,319	-0.04%
2021/09/08	2	414.00	2	418.00	411.50	0	2,335	0.00%
2021/09/07	2	419.25	1	422.50	421.00	1	2,346	0.04%
2021/09/06	1.1	423.83	0	0.00	415.00	1.1	2,363	0.05%
2021/09/03	1.1	426.18	2	425.50	424.50	-0.9	2,375	-0.04%
2021/09/02	1	426.00	0	0.00	424.00	1	2,386	0.04%
2021/08/31	0	0.00	1	422.00	427.00	-1	2,398	-0.04%
2021/08/30	1	418.00	0	0.00	421.50	1	2,415	0.04%
2021/08/27	2	413.25	1	412.54	417.50	1	2,421	0.04%
2021/08/26	1	424.00	2	419.25	419.00	-1	2,427	-0.04%
2021/08/20	3	415.33	3	416.01	415.50	0	2,608	0.00%
2021/08/17	2	415.75	2	419.00	417.00	0	2,662	0.00%
2021/08/16	4	417.50	7	419.08	419.50	-3	2,666	-0.11%
2021/08/13	6	440.67	4	441.38	434.00	2	2,654	0.08%
2021/08/12	3	457.00	2	458.00	455.50	1	2,663	0.04%
2021/08/11	3	460.83	2	461.00	460.00	1	2,705	0.04%
2021/08/10	2	473.75	3	476.67	470.00	-1	2,720	-0.04%
2021/08/09	8.1	506.91	3.1	503.32	496.50	5	2,764	0.18%
2021/08/06	4	524.75	3	527.67	525.00	1	2,712	0.04%
2021/08/05	7	523.86	43	524.84	535.00	-36	2,729	-1.32%
2021/08/04	1	501.00	8	499.50	503.00	-7	2,734	-0.26%
2021/08/03	3	498.83	24	502.42	500.00	-21	2,809	-0.75%
2021/08/02	21	494.50	18	492.97	497.00	3	2,804	0.11%
2021/07/30	1	478.56	6	481.17	476.00	-5	2,773	-0.18%
2021/07/29	2	475.75	0	0.00	477.00	2	2,822	0.07%
2021/07/28	4	469.63	3	468.33	472.00	1	2,885	0.04%
2021/07/27	6	485.25	6	487.67	482.00	0	2,954	0.00%
2021/07/26	1	475.00	0	0.00	476.00	1	2,984	0.03%
2021/07/23	0	0.00	1	474.00	474.00	-1	3,060	-0.03%
2021/07/21	4	473.00	0	0.00	471.00	4	3,234	0.12%
2021/07/20	1	477.00	0	0.00	475.50	1	3,385	0.03%
2021/07/19	0	0.00	1	486.47	487.00	-1	3,548	-0.03%
2021/07/16	0.5	480.00	1	482.50	485.00	-0.5	3,652	-0.01%
2021/07/15	21	482.93	1	482.00	482.00	20	3,796	0.53%
2021/07/14	1	473.00	1	476.00	476.00	0	3,811	0.00%
2021/07/13	2	477.75	2	478.50	476.50	0	3,829	0.00%
2021/07/12	5	479.99	2	478.25	475.00	3	3,846	0.08%
2021/07/09	7	485.64	5	487.60	482.00	2	3,848	0.05%
2021/07/08	3	500.00	1	499.50	497.00	2	3,872	0.05%
2021/07/07	4	500.25	5	499.90	501.00	-1	3,880	-0.03%
2021/07/06	4	497.75	20	498.90	497.00	-16	3,884	-0.41%
2021/07/05	33	489.53	5	497.30	505.00	28	3,906	0.72%
2021/07/02	0	0.00	1	477.00	482.50	-1	3,863	-0.03%
2021/07/01	5	477.50	1	477.50	473.50	4	3,864	0.10%
2021/06/30	11	479.59	3	475.50	480.00	8	3,859	0.21%
2021/06/29	1	473.00	0	0.00	471.00	1	3,865	0.03%
2021/06/28	0	475.50	1	470.00	478.00	-1	3,874	-0.03%
2021/06/25	4	473.25	1	477.98	470.00	3	3,892	0.08%
2021/06/23	0	473.50	1	470.00	474.50	-1	4,006	-0.02%
2021/06/22	2	472.50	5	470.60	464.50	-3	4,043	-0.07%
2021/06/21	4	481.87	0	478.75	475.00	4	4,006	0.10%
2021/06/18	7	490.50	0	0.00	493.50	7	3,987	0.18%
2021/06/17	3	486.00	0	0.00	493.50	3	3,982	0.08%
2021/06/16	2.1	496.12	2	493.50	490.50	0.1	3,982	0.00%
2021/06/15	1	503.00	1	498.50	499.00	0	3,996	0.00%
2021/06/11	0	0.00	1	488.50	486.50	-1	4,009	-0.03%
2021/06/10	1	483.00	0	0.00	488.00	1	4,017	0.02%
2021/06/09	1	480.50	2	480.25	476.50	-1	4,030	-0.02%
2021/06/08	1	477.50	2	476.50	476.00	-1	4,160	-0.02%
2021/06/07	3	466.50	1	467.50	468.00	2	4,185	0.05%
2021/06/04	0	0.00	1	464.50	472.00	-1	4,174	-0.02%
2021/06/03	4	467.25	3	470.33	468.50	1	4,212	0.02%
2021/06/02	4	469.38	4.1	473.59	469.50	-0.1	4,197	0.00%
2021/06/01	3.1	491.65	0	0.00	486.00	3.1	4,174	0.07%
2021/05/28	4	471.37	5	468.10	466.50	-1	4,192	-0.02%
2021/05/27	3	459.00	6	464.50	459.00	-3	4,211	-0.07%
2021/05/26	11	478.55	0	0.00	468.50	11	4,281	0.26%
2021/05/25	0	0.00	2	480.00	475.00	-2	4,490	-0.04%
2021/05/24	1	447.00	1	443.50	453.00	0	4,479	0.00%
2021/05/21	3	440.33	3	444.67	444.00	0	4,501	0.00%
2021/05/20	5	442.90	3	446.00	436.00	2	4,504	0.04%
2021/05/19	3	457.67	2	455.50	459.50	1	4,534	0.02%
2021/05/18	7	448.50	11	446.23	455.50	-4	4,527	-0.09%
2021/05/17	16	427.53	39	418.78	414.50	-23	4,543	-0.51%
2021/05/14	6	454.33	7	456.93	450.00	-1	4,472	-0.02%
2021/05/13	6	433.25	6	437.33	447.00	0	4,437	0.00%
2021/05/12	11	459.77	9	463.22	450.50	2	4,400	0.05%
2021/05/11	19	508.74	3.2	498.30	492.50	15.8	4,269	0.37%
2021/05/10	1.2	548.07	1.1	551.20	547.00	0.1	4,201	0.00%
2021/05/07	3.1	537.37	3	540.04	547.00	0	4,195	0.00%
2021/05/06	3	529.33	2	539.87	530.00	1	4,187	0.02%
2021/05/05	3	546.00	2.2	545.56	533.00	0.8	4,160	0.02%
2021/05/04	5.1	564.23	7.2	560.63	568.00	-2.1	4,147	-0.05%
2021/05/03	6.1	602.27	1.1	587.37	586.00	5.1	4,111	0.12%
2021/04/29	0.2	598.61	2.2	595.47	604.00	-2	4,176	-0.05%
2021/04/28	6.2	587.57	9.2	595.86	584.00	-2.9	4,209	-0.07%
2021/04/27	8.1	594.21	2.1	598.43	595.00	6	4,170	0.14%
2021/04/26	6.2	578.21	5.4	572.65	576.00	0.8	4,084	0.02%
2021/04/23	5.4	550.95	2	528.00	561.00	3.4	3,970	0.09%
2021/04/22	6	532.48	18	527.83	510.00	-12	3,871	-0.31%
2021/04/21	6	511.00	12	515.42	533.00	-6	3,834	-0.16%
2021/04/20	0	0.00	11	497.05	497.50	-11	3,758	-0.29%
2021/04/19	0	0.00	1	496.50	491.50	-1	3,960	-0.03%
2021/04/16	1	489.50	2.1	492.97	494.50	-1.1	4,125	-0.03%
2021/04/15	1.1	486.96	3	486.17	489.00	-1.9	4,123	-0.05%
2021/04/14	15	480.50	3	480.67	473.50	12	4,097	0.29%
2021/04/12	15	486.20	2	489.00	486.00	13	4,072	0.32%
2021/04/09	5	486.21	5	488.10	484.00	0	4,066	0.00%
2021/04/08	6	492.33	9	494.00	492.00	-3	4,015	-0.07%
2021/04/07	1	497.00	1.1	499.37	497.00	-0.1	4,000	0.00%
2021/04/06	0.1	491.50	3	488.17	491.00	-2.9	4,002	-0.07%
2021/04/01	4	488.75	4	489.63	487.50	0	3,999	0.00%
2021/03/31	4	489.00	2.1	492.77	488.50	1.9	3,992	0.05%
2021/03/30	4.1	494.23	4	492.75	493.50	0.1	3,969	0.00%
2021/03/29	3	500.50	39	496.51	495.50	-36	3,934	-0.92%
2021/03/26	12	483.79	7.2	481.65	484.50	4.8	3,856	0.12%
2021/03/25	4.1	476.50	22	477.64	475.50	-17.9	3,819	-0.47%
2021/03/24	0.3	467.50	0	0.00	465.50	0.3	3,778	0.01%
2021/03/22	1	467.00	0	0.00	463.50	1	3,833	0.03%
2021/03/19	0	0.00	0	470.00	466.50	0	3,868	0.00%
2021/03/18	2	472.75	1	477.00	469.50	1	3,855	0.03%
2021/03/17	1	474.00	3	473.67	472.00	-2	3,842	-0.05%
2021/03/16	2	468.50	2	470.50	468.50	0	3,845	0.00%
2021/03/15	6	468.92	2	470.75	469.50	4	3,857	0.10%
2021/03/12	30.1	477.56	14	483.29	475.50	16.1	3,839	0.42%
2021/03/11	3	458.17	1	461.50	468.00	2	3,736	0.05%
2021/03/10	3	446.00	6	446.58	443.00	-3	3,743	-0.08%
2021/03/09	6	440.42	19	448.79	439.00	-13	3,795	-0.34%
2021/03/08	20	455.13	6	454.83	454.00	14	3,861	0.36%
2021/03/05	7	448.07	7	450.21	448.00	0	3,864	0.00%
2021/03/04	6	454.67	3	457.00	460.00	3	3,846	0.08%
2021/03/03	12	445.50	12	447.02	454.00	0	3,784	0.00%
2021/03/02	14	454.64	6	461.50	441.50	8	3,736	0.21%
2021/02/26	26	465.54	4	467.50	459.50	22	3,670	0.60%
2021/02/25	6	463.00	28	466.71	464.50	-22	3,565	-0.62%
2021/02/24	2	439.00	1	444.00	433.00	1	3,333	0.03%
2021/02/23	12	426.50	0	0.00	442.50	12	3,293	0.36%
2021/02/22	10	434.00	0	0.00	437.50	10	3,252	0.31%
2021/02/19	5	425.70	17	426.15	424.00	-12	3,225	-0.37%
2021/02/18	2	415.50	1	415.50	415.50	1	3,173	0.03%
2021/02/17	1	401.00	7	402.29	408.50	-6	3,148	-0.19%
2021/02/05	8	388.56	0	0.00	387.00	8	3,151	0.25%
2021/02/04	4	388.75	0	0.00	387.50	4	3,140	0.13%
2021/02/03	3	391.83	3	395.50	393.00	0	3,140	0.00%
2021/02/02	2	386.50	2	387.25	385.50	0	3,126	0.00%
2021/02/01	1	377.50	0	0.00	384.00	1	3,185	0.03%
2021/01/28	11	388.18	1	389.00	389.00	10	3,159	0.32%
2021/01/27	1	395.00	0	0.00	398.50	1	3,150	0.03%
2021/01/26	6	394.08	3	397.67	393.50	3	3,142	0.10%
2021/01/25	2	406.50	3	407.50	403.00	-1	3,125	-0.03%
2021/01/22	12.5	414.72	5	417.00	414.00	7.5	3,090	0.24%
2021/01/21	6	395.50	15	394.33	399.50	-9	2,978	-0.30%
2021/01/20	3	379.00	3.2	381.50	378.50	-0.2	2,867	-0.01%
2021/01/19	1	387.50	3	390.83	386.00	-2	2,843	-0.07%
2021/01/18	9	379.56	4	379.25	381.50	5	2,839	0.18%
2021/01/15	4.8	390.11	20.1	393.65	387.00	-15.4	2,811	-0.55%
2021/01/14	3	395.83	2	395.00	398.00	1	2,751	0.04%
2021/01/13	6	384.67	12	387.33	389.00	-6	2,707	-0.22%
2021/01/12	12.1	388.02	14	387.25	381.50	-1.9	2,682	-0.07%
2021/01/11	2.1	376.95	5	372.10	377.00	-2.9	2,520	-0.11%
2021/01/08	3	337.33	0	0.00	343.00	3	2,418	0.12%
2021/01/07	1	333.00	2	334.25	335.50	-1	2,399	-0.04%
2021/01/06	2	333.75	2	337.50	328.00	0	2,384	0.00%
2021/01/05	2	337.25	0	0.00	337.00	2	2,344	0.09%
2020/12/31	1	331.00	0	0.00	332.50	1	2,354	0.04%
2020/12/29	3	332.67	1	332.11	330.00	2	2,365	0.08%
2020/12/28	1	332.00	1	333.00	335.00	0	2,359	0.00%
2020/12/24	0	0.00	1	329.00	330.00	-1	2,351	-0.04%
2020/12/23	0	0.00	1	332.00	329.50	-1	2,352	-0.04%
2020/12/22	1	327.00	1	332.50	327.50	0	2,360	0.00%
2020/12/21	0	0.00	8	323.00	327.00	-8	2,369	-0.34%
2020/12/18	1	329.00	1	331.00	328.50	0	2,368	0.00%
2020/12/17	1	334.00	2	338.00	333.00	-1	2,357	-0.04%
2020/12/15	15	333.53	3	329.33	325.00	12	2,272	0.53%
2020/12/11	2	342.75	5	339.10	342.50	-3	2,217	-0.14%
2020/12/10	1	342.00	2	341.50	340.00	-1	2,198	-0.05%
2020/12/09	5	346.30	3	347.00	346.00	2	2,168	0.09%
2020/12/08	0	0.00	2	350.00	351.50	-2	2,130	-0.09%
2020/12/07	5	353.20	6	353.00	352.50	-1	2,109	-0.05%
2020/12/04	8	357.38	6	358.08	357.50	2	2,062	0.10%
2020/12/03	5.1	355.45	5	356.30	351.50	0.1	2,003	0.00%
2020/12/02	15	350.80	18	350.19	350.50	-3	1,936	-0.15%
2020/12/01	3	328.00	4	326.00	330.00	-1	1,819	-0.05%
2020/11/30	4	322.13	1	328.00	323.00	3	1,800	0.17%
2020/11/27	0	0.00	1	324.50	324.50	-1	1,777	-0.06%
2020/11/25	2	320.50	3	321.50	318.50	-1	1,779	-0.06%
2020/11/24	0	0.00	1	324.50	323.50	-1	1,764	-0.06%
2020/11/23	1	323.00	13	322.92	323.00	-12	1,752	-0.68%
2020/11/20	0	0.00	2	319.75	320.00	-2	1,754	-0.11%
2020/11/19	1	321.50	2	321.50	323.00	-1	1,755	-0.06%
2020/11/18	6	319.50	0	0.00	320.00	6	1,751	0.34%
2020/11/17	4	325.50	1	329.00	322.00	3	1,744	0.17%
2020/11/16	0	0.00	8	325.38	326.00	-8	1,769	-0.45%
2020/11/13	11	324.73	19	325.79	321.00	-8	1,766	-0.45%
2020/11/12	0	0.00	1	320.50	319.50	-1	1,705	-0.06%
2020/11/11	1	317.50	0	0.00	320.00	1	1,702	0.06%
2020/11/10	3.1	317.03	4	316.88	318.00	-0.9	1,716	-0.05%
2020/11/09	7	314.43	11	315.45	320.00	-4	1,707	-0.23%
2020/11/06	1	307.00	5	307.60	308.00	-4	1,650	-0.24%
2020/11/05	2	303.50	2	303.75	304.50	0	1,643	0.00%
2020/11/04	0	0.00	5	301.00	303.00	-5	1,666	-0.30%
2020/11/03	5	301.50	1	301.50	302.00	4	1,660	0.24%
2020/11/02	3	300.17	5	299.90	299.00	-2	1,662	-0.12%
2020/10/30	3	296.17	0	0.00	296.50	3	1,676	0.18%
2020/10/29	0	0.00	4	294.25	296.00	-4	1,693	-0.24%
2020/10/26	4	302.13	3	297.50	297.00	1	1,685	0.06%
2020/10/23	3	299.33	2	298.25	298.50	1	1,675	0.06%
2020/10/22	11	296.32	1	296.00	296.00	10	1,732	0.58%
2020/10/21	4	294.63	6	294.92	293.50	-2	1,775	-0.11%
2020/10/20	10	295.90	3	295.67	295.00	7	1,805	0.39%
2020/10/19	5	292.90	9	293.50	294.00	-4	1,791	-0.22%
2020/10/16	13	286.12	27	282.69	287.50	-14	1,786	-0.78%
2020/10/15	2	272.50	0	0.00	274.00	2	1,728	0.12%
2020/10/14	8	268.25	0	0.00	269.00	8	1,722	0.46%
2020/10/12	1	273.00	3	270.33	270.50	-2	1,752	-0.11%
2020/10/08	6	274.25	0	0.00	275.50	6	1,779	0.34%
2020/10/07	1	263.00	1	265.00	264.00	0	1,778	0.00%
2020/10/05	1	262.00	0	0.00	262.00	1	1,873	0.05%
2020/09/29	0	0.00	1	270.00	265.00	-1	1,951	-0.05%
2020/09/28	0	267.50	10	266.00	266.00	-10	2,036	-0.49%
2020/09/25	2	264.75	1	265.50	265.50	1	2,159	0.05%
2020/09/22	1	277.60	0	0.00	279.50	1	2,205	0.05%
2020/09/21	0	0.00	1	280.00	281.00	-1	2,240	-0.04%
2020/09/17	0	0.00	2	282.00	279.50	-2	2,268	-0.09%
2020/09/16	0	0.00	11	282.00	281.50	-11	2,287	-0.48%
2020/09/07	0	0.00	20	277.50	277.50	-20	2,454	-0.81%
2020/09/03	0	0.00	1	280.50	279.00	-1	2,518	-0.04%
2020/08/31	1	277.00	2	278.25	277.00	-1	2,706	-0.04%
2020/08/27	0	0.00	1	276.00	276.00	-1	2,774	-0.04%
2020/08/25	50	275.50	0	0.00	274.50	50	2,814	1.78%
2020/08/24	1	270.00	0	0.00	270.00	1	2,818	0.04%
2020/08/21	1	270.50	1	269.00	271.50	0	2,839	0.00%
2020/08/20	1	269.50	2	266.50	266.50	-1	2,837	-0.04%
2020/08/19	2	281.25	0	0.00	278.50	2	2,810	0.07%
2020/08/18	1	286.00	0	0.00	286.00	1	2,802	0.04%
2020/08/14	0	0.00	6	288.25	285.50	-6	2,870	-0.21%
2020/08/12	0	0.00	1	280.00	285.00	-1	2,886	-0.03%
2020/08/11	6	285.67	0	0.00	285.00	6	2,945	0.20%
2020/08/10	2	290.50	0	0.00	287.50	2	2,996	0.07%
2020/08/07	2	294.75	1	293.00	293.00	1	3,201	0.03%
2020/08/06	1	299.00	1	301.00	296.50	0	3,215	0.00%
2020/08/05	2	299.50	0	0.00	298.00	2	3,219	0.06%
2020/08/04	6	288.75	5	288.20	289.00	1	3,215	0.03%
2020/07/31	3	294.17	1	296.00	294.50	2	3,225	0.06%
2020/07/30	1	299.50	0	0.00	297.50	1	3,218	0.03%
2020/07/29	1	293.00	0	0.00	294.50	1	3,220	0.03%
2020/07/28	3	301.67	1	291.00	290.50	2	3,232	0.06%
2020/07/27	4	314.38	4	314.63	313.00	0	3,203	0.00%
2020/07/24	3	317.50	4	318.38	317.00	-1	3,175	-0.03%
2020/07/23	1	320.50	0	0.00	322.50	1	3,143	0.03%
2020/07/22	3	324.00	5	321.80	322.50	-2	3,144	-0.06%
2020/07/21	1	316.00	1	316.50	316.00	0	3,100	0.00%
2020/07/20	1	312.50	2	308.50	312.50	-1	3,108	-0.03%
2020/07/17	1	314.50	1	313.50	311.00	0	3,129	0.00%
2020/07/16	1	312.00	1	312.50	312.00	0	3,158	0.00%
2020/07/15	2	310.00	70	314.25	310.00	-68	3,161	-2.15%
2020/07/14	0	0.00	2	309.25	309.00	-2	3,170	-0.06%
2020/07/13	0	0.00	1	312.50	314.00	-1	3,166	-0.03%
2020/07/10	93	317.27	11	319.23	313.50	82	3,186	2.57%
2020/07/09	2	317.50	3	316.00	318.00	-1	3,128	-0.03%
2020/07/08	3	316.83	0	0.00	317.00	3	3,138	0.10%
2020/07/07	5	318.10	4	315.25	314.00	1	3,184	0.03%
2020/07/06	22	315.52	25	314.34	322.00	-3	3,152	-0.10%
2020/07/03	0	0.00	2	298.00	298.00	-2	3,107	-0.06%
2020/07/02	1	300.00	1	298.50	299.00	0	3,167	0.00%
2020/07/01	7	298.86	3	298.83	298.50	4	3,189	0.13%
2020/06/30	2	295.00	3	295.17	294.00	-1	3,167	-0.03%
2020/06/29	0	0.00	1	290.00	289.50	-1	3,170	-0.03%
2020/06/23	3	293.00	4	291.63	290.50	-1	3,267	-0.03%
2020/06/22	0	0.00	3	292.83	293.00	-3	3,338	-0.09%
2020/06/19	1	291.00	0	0.00	291.00	1	3,360	0.03%
2020/06/18	2	288.50	1	289.50	292.50	1	3,357	0.03%
2020/06/17	1	285.00	0	0.00	284.00	1	3,352	0.03%
2020/06/16	0	0.00	5	286.00	288.50	-5	3,416	-0.15%
2020/06/11	0	0.00	1	285.50	284.00	-1	3,618	-0.03%
2020/06/09	1	300.50	0	0.00	293.50	1	3,671	0.03%
2020/06/08	3	297.83	4	297.88	298.00	-1	3,723	-0.03%
2020/06/05	3	291.17	2	292.75	292.00	1	3,683	0.03%
2020/06/04	0	0.00	4	285.38	286.00	-4	3,709	-0.11%
2020/06/03	2	283.00	1	283.50	282.50	1	3,705	0.03%
2020/06/02	1	282.50	0	0.00	283.00	1	3,695	0.03%
2020/05/29	1	279.00	1	278.00	275.00	0	3,761	0.00%
2020/05/28	1	277.00	2	277.75	277.00	-1	3,795	-0.03%
2020/05/26	1	280.00	3	280.33	279.50	-2	3,831	-0.05%
2020/05/25	0	0.00	2	274.75	277.00	-2	3,836	-0.05%
2020/05/22	2	280.75	4	277.75	276.00	-2	3,857	-0.05%
2020/05/21	2	275.50	5	275.90	278.00	-3	3,848	-0.08%
2020/05/19	1	270.00	1	273.00	275.00	0	3,875	0.00%
2020/05/18	2	269.50	1	267.50	267.00	1	3,898	0.03%
2020/05/15	4	278.00	23	278.83	275.00	-19	3,852	-0.49%
2020/05/14	42	286.60	14	293.43	278.50	28	3,826	0.73%
2020/05/13	3	285.00	2	286.25	287.00	1	3,610	0.03%
2020/05/12	10	283.00	0	0.00	285.50	10	3,609	0.28%
2020/05/11	7	285.86	7	285.57	284.00	0	3,611	0.00%
2020/05/08	1	289.00	11	288.73	289.00	-10	3,576	-0.28%
2020/05/07	2	284.50	2	284.00	283.50	0	3,555	0.00%
2020/05/06	1	279.00	1	281.00	281.50	0	3,571	0.00%
2020/05/05	3	279.17	5	280.50	278.50	-2	3,580	-0.06%
2020/05/04	0	0.00	1	281.00	280.50	-1	3,599	-0.03%
2020/04/30	7	287.21	7	286.50	286.50	0	3,598	0.00%
2020/04/29	1	277.50	2	277.00	279.00	-1	3,592	-0.03%
2020/04/28	1	273.00	1	272.50	274.50	0	3,596	0.00%
2020/04/27	2	271.50	1	272.00	274.00	1	3,636	0.03%
2020/04/23	2	269.00	1	269.00	265.50	1	3,685	0.03%
2020/04/22	1	263.50	0	0.00	266.00	1	3,708	0.03%
2020/04/20	1	271.00	0	0.00	269.50	1	3,660	0.03%
2020/04/17	3	274.83	6	273.67	270.50	-3	3,648	-0.08%
2020/04/16	5	269.50	0	0.00	270.50	5	3,606	0.14%
2020/04/14	2	273.75	5	274.50	275.00	-3	3,656	-0.08%
2020/04/13	11	271.14	5	272.40	269.00	6	3,670	0.16%
2020/04/10	2	283.25	10	284.80	277.50	-8	3,644	-0.22%
2020/04/09	19	284.32	5	282.30	283.00	14	3,625	0.39%
2020/04/08	5	277.40	3	280.50	284.50	2	3,638	0.05%
2020/04/07	12	266.58	0	0.00	272.50	12	3,571	0.34%
2020/04/06	1	256.50	0	0.00	259.00	1	3,515	0.03%
2020/03/30	1	241.00	2	245.25	248.50	-1	3,569	-0.03%
2020/03/27	1	262.00	0	0.00	253.00	1	3,612	0.03%
2020/03/26	2	258.50	12	254.67	263.00	-10	3,605	-0.28%
2020/03/25	3	251.50	1	251.00	251.50	2	3,536	0.06%
2020/03/24	0	0.00	9	228.11	229.00	-9	3,517	-0.26%
2020/03/23	3	210.00	2	210.50	208.50	1	3,509	0.03%
2020/03/20	17	213.62	2	210.50	216.00	15	3,515	0.43%
2020/03/19	0	0.00	4	201.00	196.50	-4	3,456	-0.12%
2020/03/18	5	231.30	3	226.00	218.00	2	3,406	0.06%
2020/03/17	7	233.14	11	236.68	231.50	-4	3,406	-0.12%
2020/03/16	1	254.50	0	0.00	251.00	1	3,358	0.03%
2020/03/13	0	0.00	4	255.50	268.00	-4	3,351	-0.12%
2020/03/12	14	286.14	10	290.80	281.00	4	3,296	0.12%
2020/03/11	2	320.75	0	0.00	311.50	2	3,228	0.06%
2020/03/10	4	322.63	1	318.00	321.00	3	3,233	0.09%
2020/03/09	1	334.00	2	336.25	330.00	-1	3,150	-0.03%
2020/03/06	2	346.75	1	342.00	341.50	1	3,123	0.03%
2020/03/05	1	349.00	1	342.50	340.50	0	3,099	0.00%
2020/03/04	1	336.50	0	0.00	336.50	1	3,029	0.03%
2020/03/02	1	325.50	1	332.50	325.50	0	2,944	0.00%
2020/02/27	0	0.00	1	331.50	333.50	-1	2,928	-0.03%
2020/02/26	1	340.00	1	344.50	339.50	0	2,885	0.00%
2020/02/25	2	340.25	2	345.50	345.50	0	2,867	0.00%
2020/02/24	0	0.00	11	340.00	343.50	-11	2,840	-0.39%
2020/02/20	1	343.50	2	342.00	339.50	-1	2,807	-0.04%
2020/02/19	1	337.50	2	339.50	338.00	-1	2,765	-0.04%
2020/02/18	0	0.00	2	330.50	330.00	-2	2,715	-0.07%
2020/02/17	0	0.00	3	330.33	330.00	-3	2,717	-0.11%
2020/02/14	0	0.00	1	323.00	325.00	-1	2,693	-0.04%
2020/02/13	1	323.00	0	0.00	320.00	1	2,732	0.04%
2020/02/12	2	324.75	1	323.50	324.00	1	2,774	0.04%
2020/02/10	1	327.00	1	323.00	320.50	0	2,794	0.00%
2020/02/05	1	330.50	2	332.75	327.00	-1	2,798	-0.04%
2020/02/03	1	317.01	2	306.25	322.00	-1	2,734	-0.04%
2020/01/31	1	326.00	0	0.00	319.50	1	2,693	0.04%
2020/01/30	0	0.00	2	320.00	319.50	-2	2,666	-0.08%
2020/01/20	4	357.63	3	355.17	354.00	1	2,602	0.04%
2020/01/16	4	351.38	2	350.25	355.00	2	2,500	0.08%
2020/01/15	0	0.00	3	343.00	337.00	-3	2,444	-0.12%
2020/01/14	3	343.67	0	0.00	343.50	3	2,449	0.12%
2020/01/13	0	0.00	3	337.00	341.00	-3	2,421	-0.12%
2020/01/10	4	338.38	0	0.00	338.00	4	2,414	0.17%
2020/01/08	1	345.50	0	0.00	335.00	1	2,376	0.04%
2020/01/07	1	332.00	1	330.50	332.00	0	2,277	0.00%
2020/01/06	0	0.00	1	335.00	340.50	-1	2,227	-0.04%
2020/01/03	11	340.95	11	350.59	341.00	0	2,200	0.00%
2020/01/02	4	359.63	12	354.00	358.00	-8	2,148	-0.37%
2019/12/31	1	337.00	0	0.00	340.50	1	2,077	0.05%
2019/12/27	3	347.50	5	344.00	345.00	-2	2,039	-0.10%
2019/12/26	6	340.42	7.1	341.55	346.00	-1.1	2,016	-0.05%
2019/12/25	1	335.00	12	337.79	336.00	-11	1,951	-0.56%
2019/12/24	13.1	327.87	16	328.81	331.00	-2.9	1,913	-0.15%
2019/12/23	8	319.38	9	318.00	320.00	-1	1,830	-0.05%
2019/12/20	6	307.67	1	310.00	307.00	5	1,753	0.29%
2019/12/19	2	311.00	4	309.75	308.00	-2	1,733	-0.12%
2019/12/17	1	312.00	3	316.17	319.50	-2	1,684	-0.12%
2019/12/16	1	304.50	1	308.50	310.00	0	1,643	0.00%
2019/12/13	2	307.00	4	310.75	308.00	-2	1,616	-0.12%
2019/12/12	11	315.55	12	313.13	313.00	-1	1,572	-0.06%
2019/12/11	1	304.00	2	309.50	310.00	-1	1,503	-0.07%
2019/12/10	1	306.50	5	305.90	306.50	-4	1,453	-0.28%
2019/12/06	3	300.33	2	301.00	301.00	1	1,403	0.07%
2019/12/05	0	0.00	2	296.75	298.00	-2	1,378	-0.15%
2019/12/04	2	289.00	1	289.00	289.50	1	1,360	0.07%
2019/12/03	0	0.00	2	287.00	287.00	-2	1,388	-0.14%
2019/12/02	1	282.00	0	0.00	281.50	1	1,385	0.07%
2019/11/29	1	286.00	1	290.50	284.50	0	1,386	0.00%
2019/11/28	0	0.00	1	293.00	290.00	-1	1,374	-0.07%
2019/11/26	0	290.00	0	0.00	289.50	0	1,380	0.00%
2019/11/20	1	296.50	2	296.50	291.50	-1	1,357	-0.07%
2019/11/19	2	294.50	3	294.50	295.50	-1	1,361	-0.07%
2019/11/18	4	291.50	1	292.50	291.00	3	1,343	0.22%
2019/11/15	0	0.00	1	288.50	288.50	-1	1,340	-0.07%
2019/11/14	1	286.00	2	285.50	285.00	-1	1,330	-0.08%
2019/11/12	8	295.56	106	294.93	295.50	-98	1,313	-7.46%	大賣/
2019/11/11	4	302.50	1	301.00	297.00	3	1,296	0.23%
2019/11/08	5	290.90	4	292.63	294.50	1	1,241	0.08%
2019/11/07	1	287.00	2	287.00	287.00	-1	1,228	-0.08%
2019/11/06	0	0.00	7	295.57	294.50	-7	1,229	-0.57%
2019/11/05	5	288.50	1	289.50	298.00	4	1,224	0.33%
2019/11/04	1	282.50	0	0.00	282.50	1	1,211	0.08%
2019/10/29	2	281.25	3	282.67	280.00	-1	1,488	-0.07%
2019/10/24	1	285.50	0	0.00	286.00	1	1,545	0.06%
2019/10/23	1	287.00	1	285.00	285.00	0	1,591	0.00%
2019/10/22	3	287.50	1	287.50	288.00	2	1,610	0.12%
2019/10/18	2	283.50	0	0.00	278.50	2	1,646	0.12%
2019/10/15	1	277.00	0	0.00	277.00	1	1,681	0.06%
2019/10/14	2	277.50	0	0.00	277.00	2	1,715	0.12%
2019/10/08	6	280.58	0	0.00	278.00	6	1,763	0.34%
2019/10/02	1	276.00	0	0.00	275.50	1	1,942	0.05%
2019/10/01	2	282.00	1	283.50	280.50	1	1,967	0.05%
2019/09/27	2	278.75	0	0.00	276.50	2	1,957	0.10%
2019/09/26	1	286.50	1	283.50	283.50	0	1,939	0.00%
2019/09/25	1	287.00	1	286.00	286.00	0	1,941	0.00%
2019/09/24	1	290.00	1	291.50	288.00	0	1,960	0.00%
2019/09/23	2	288.50	2	289.25	289.00	0	1,960	0.00%
2019/09/20	1	290.00	1	291.50	290.00	0	1,981	0.00%
2019/09/17	3	291.50	2	292.50	289.00	1	2,016	0.05%
2019/09/16	1	296.50	1	298.00	295.50	0	2,014	0.00%
2019/09/10	6	298.58	3	301.33	298.00	3	1,999	0.15%
2019/09/09	2	302.25	0	0.00	299.50	2	1,988	0.10%
2019/09/06	6	307.25	7	306.57	307.00	-1	1,975	-0.05%
2019/09/05	3	304.33	1	298.00	306.00	2	1,956	0.10%
2019/09/04	1	296.00	0	0.00	296.00	1	1,939	0.05%
2019/09/03	2	293.75	0	0.00	291.00	2	1,935	0.10%
2019/09/02	1	288.50	0	0.00	288.50	1	1,923	0.05%
2019/08/28	0	0.00	3	284.00	282.00	-3	1,927	-0.16%
2019/08/27	2	285.75	1	285.00	283.50	1	1,927	0.05%
2019/08/26	0	0.00	1	286.00	285.00	-1	1,926	-0.05%
2019/08/14	5	296.10	0	0.00	290.00	5	1,909	0.26%
2019/08/13	91	306.22	0	0.00	300.50	91	1,865	4.88%
2019/08/08	0	0.00	1	311.00	310.50	-1	1,838	-0.05%
2019/08/05	1	292.00	1	291.50	295.00	0	1,795	0.00%
2019/08/02	1	301.00	0	0.00	300.00	1	1,776	0.06%
2019/08/01	1	311.50	2	311.50	313.00	-1	1,726	-0.06%
2019/07/31	2	303.50	8	319.19	307.00	-6	1,685	-0.36%
2019/07/30	3	319.67	0	0.00	328.00	3	1,540	0.19%
2019/07/24	5	333.00	5	328.00	333.00	0	1,442	0.00%
2019/07/23	2	338.00	2	336.00	331.00	0	1,432	0.00%
2019/07/19	0	0.00	1	319.50	320.50	-1	1,391	-0.07%
2019/07/17	1	316.50	0	0.00	322.00	1	1,415	0.07%
2019/07/16	1	325.00	0	0.00	322.00	1	1,391	0.07%
2019/07/15	1	335.50	0	0.00	335.00	1	1,363	0.07%
2019/07/12	0	0.00	1	327.50	327.50	-1	1,344	-0.07%
2019/07/10	0	0.00	2	319.00	320.00	-2	1,274	-0.16%
2019/07/09	9	313.89	1	317.42	315.00	8	1,233	0.65%
2019/07/05	1	299.00	0	0.00	302.00	1	1,165	0.09%
2019/06/27	0	0.00	5	281.70	282.00	-5	1,230	-0.41%
2019/06/26	6	291.33	4	294.75	291.00	2	1,233	0.16%
2019/06/25	0	0.00	1	291.00	290.00	-1	1,253	-0.08%
2019/06/24	0	0.00	1	298.50	295.50	-1	1,283	-0.08%
2019/06/21	0	0.00	2	283.50	291.00	-2	1,327	-0.15%
2019/06/19	1	281.00	0	0.00	281.00	1	1,398	0.07%
2019/06/12	1	278.50	0	0.00	282.00	1	1,412	0.07%
2019/06/11	1	269.50	0	0.00	270.00	1	1,399	0.07%
2019/06/05	1	280.00	0	0.00	274.00	1	1,385	0.07%
2019/06/03	1	279.50	0	0.00	279.50	1	1,402	0.07%
2019/05/31	1	283.50	0	0.00	286.00	1	1,410	0.07%
2019/05/23	0	0.00	1	277.50	277.50	-1	1,509	-0.07%
2019/05/21	0	0.00	3	277.50	281.50	-3	1,524	-0.20%
2019/05/17	3	270.00	0	0.00	268.50	3	1,496	0.20%
2019/05/16	0	0.00	3	275.33	275.00	-3	1,505	-0.20%
2019/05/15	2	279.75	0	0.00	273.50	2	1,505	0.13%
2019/05/14	3	264.33	0	0.00	273.00	3	1,496	0.20%
2019/05/13	1	277.50	1	286.00	277.00	0	1,461	0.00%
2019/05/10	1	284.00	0	0.00	284.00	1	1,455	0.07%
2019/05/06	1	287.00	1	291.00	287.00	0	1,418	0.00%
2019/04/26	0	0.00	2	290.00	290.00	-2	1,371	-0.15%
2019/04/23	0	0.00	1	299.00	295.00	-1	1,340	-0.07%
2019/04/19	0	0.00	2	306.00	307.00	-2	1,314	-0.15%
2019/04/18	1	314.00	0	0.00	311.50	1	1,313	0.08%
2019/04/17	4	309.88	3	310.00	310.50	1	1,299	0.08%
2019/04/16	1	312.00	0	0.00	310.00	1	1,292	0.08%
2019/04/08	0	0.00	2	310.00	314.00	-2	1,207	-0.17%
2019/04/01	0	0.00	3.1	309.64	317.00	-3.1	1,137	-0.27%
2019/03/28	0	0.00	1	300.50	302.00	-1	1,052	-0.10%
2019/03/27	0	0.00	1	299.00	297.00	-1	1,017	-0.10%
2019/03/26	1	291.50	4	291.75	295.00	-3	984	-0.30%
2019/03/25	2	281.00	2	281.50	283.50	0	925	0.00%
2019/03/22	3	281.67	1	279.00	278.50	2	904	0.22%
2019/03/18	2	268.25	1	269.50	268.50	1	866	0.12%
2019/03/15	1	270.00	0	0.00	270.00	1	872	0.11%
2019/03/13	0	0.00	1	265.00	265.00	-1	869	-0.12%
2019/03/07	2	274.25	2	269.00	268.00	0	900	0.00%
2019/03/06	1	277.50	1	277.00	277.00	0	892	0.00%
2019/03/04	0	0.00	1	281.50	281.50	-1	902	-0.11%
2019/02/27	1	277.00	0	0.00	280.00	1	893	0.11%
2019/02/26	2	278.00	2	276.25	278.50	0	873	0.00%
2019/02/25	1	270.00	1	271.50	271.50	0	849	0.00%
2019/02/22	1	268.50	0	0.00	268.50	1	838	0.12%
2019/01/21	1	245.00	0	0.00	244.50	1	808	0.12%
2019/01/18	0	0.00	1	241.50	243.00	-1	827	-0.12%
2019/01/14	1	240.00	1	241.50	243.00	0	863	0.00%
2019/01/11	2	237.50	0	0.00	237.50	2	872	0.23%
2018/12/22	0	0.00	1	223.50	223.50	-1	997	-0.10%
2018/12/13	0	0.00	1	242.00	243.00	-1	1,017	-0.10%
2018/12/10	0	0.00	2	234.00	234.50	-2	1,036	-0.19%
2018/12/06	1	236.50	0	0.00	235.00	1	1,047	0.10%
2018/12/03	0	0.00	0	254.00	255.00	0	1,060	0.00%
2018/11/30	0	0.00	1	245.50	251.00	-1	1,060	-0.09%
2018/11/28	1	241.50	0	0.00	241.00	1	1,021	0.10%
2018/11/13	1	211.00	0	0.00	216.50	1	996	0.10%
2018/11/02	0	0.00	1	210.00	211.50	-1	1,071	-0.09%
2018/10/24	0	0.00	1	204.00	201.50	-1	1,157	-0.09%
2018/10/17	0	0.00	1	201.50	199.00	-1	1,181	-0.08%
2018/10/16	1	198.50	0	0.00	198.00	1	1,173	0.09%
2018/10/12	0	0.00	3	199.17	200.50	-3	1,153	-0.26%
2018/10/11	1	194.50	4	197.63	194.50	-3	1,142	-0.26%
2018/10/09	0	0.00	1	214.50	214.50	-1	1,109	-0.09%
2018/10/02	1	239.50	0	0.00	238.00	1	1,086	0.09%
2018/09/25	5	247.00	0	0.00	245.00	5	1,103	0.45%
2018/09/19	0	0.00	2	244.50	245.00	-2	1,111	-0.18%
2018/09/18	0	0.00	1	250.00	245.50	-1	1,130	-0.09%
2018/09/17	1	241.50	1	242.00	241.50	0	1,127	0.00%
2018/09/12	0	234.00	0	0.00	232.50	0	1,141	0.00%
2018/09/10	1	234.00	0	0.00	233.50	1	1,137	0.09%
2018/08/29	0	0.00	1	266.00	262.00	-1	1,134	-0.09%
2018/08/24	0	0.00	5	251.00	252.50	-5	1,116	-0.45%
2018/08/22	1	254.50	0	0.00	253.50	1	1,120	0.09%
2018/08/20	2	261.50	0	0.00	258.50	2	1,111	0.18%
2018/08/14	1	259.50	0	0.00	264.00	1	1,117	0.09%
2018/08/03	5	263.50	1	267.00	269.50	4	1,147	0.35%
2018/08/02	2	267.00	2	270.00	260.00	0	1,120	0.00%
2018/07/24	0	0.00	1	255.50	255.50	-1	1,065	-0.09%
2018/07/18	1	243.00	0	0.00	240.50	1	1,082	0.09%
2018/07/17	1	237.00	1	242.50	240.00	0	1,083	0.00%
2018/07/16	0	0.00	1	238.50	238.50	-1	1,109	-0.09%
2018/07/13	2	234.00	0	0.00	234.50	2	1,112	0.18%
2018/07/06	0	0.00	3	225.00	225.00	-3	1,173	-0.26%
2018/07/05	0	0.00	1	226.00	226.00	-1	1,177	-0.08%
2018/06/27	0	0.00	1	262.50	263.50	-1	1,156	-0.09%
2018/06/25	1	261.00	0	0.00	260.50	1	1,139	0.09%
2018/06/22	3	262.50	0	0.00	262.50	3	1,161	0.26%
2018/06/14	1	269.50	5	270.50	268.50	-4	1,240	-0.32%
2018/06/07	0	0.00	1	280.00	282.00	-1	1,277	-0.08%
2018/06/06	1	282.00	0	0.00	283.00	1	1,285	0.08%
2018/05/28	3	282.00	0	0.00	281.50	3	1,293	0.23%
2018/05/25	2	283.50	0	0.00	283.50	2	1,301	0.15%
2018/05/24	1	285.50	0	0.00	286.50	1	1,293	0.08%
2018/05/15	1	280.50	6	282.67	280.50	-5	1,264	-0.40%
2018/05/14	7	274.64	6	276.75	277.00	1	1,275	0.08%
2018/05/11	1	269.00	4	269.13	269.00	-3	1,263	-0.24%
2018/05/10	8	266.00	2	267.25	265.00	6	1,251	0.48%
2018/05/09	1	262.50	1	264.50	262.50	0	1,243	0.00%
2018/05/08	2	264.50	2	267.00	264.50	0	1,253	0.00%
2018/05/07	1	268.50	1	272.00	269.00	0	1,254	0.00%
2018/05/04	5	263.50	6	261.17	260.00	-1	1,247	-0.08%
2018/05/03	1	262.50	5	265.60	261.00	-4	1,267	-0.32%
2018/05/02	4	271.00	0	0.00	268.50	4	1,253	0.32%
2018/04/30	0.1	272.00	0	0.00	269.50	0.1	1,280	0.00%
2018/04/27	1	270.00	1	272.00	270.00	0	1,306	0.00%
2018/04/26	1	273.50	1	277.50	267.50	0	1,299	0.00%
2018/04/25	0	0.00	11	268.59	274.00	-11	1,290	-0.85%
2018/04/24	0	273.00	0	0.00	270.00	0	1,286	0.00%
2018/04/23	0	0.00	1	281.00	281.00	-1	1,268	-0.08%
2018/04/20	5	288.00	0	0.00	283.50	5	1,267	0.39%
2018/04/18	0	285.00	0	0.00	281.00	0	1,242	0.00%
2018/04/13	1	290.50	1	290.00	290.00	0	1,268	0.00%
2018/03/29	9	304.56	3	303.33	303.50	6	1,260	0.48%
2018/03/28	0	0.00	1	309.50	306.00	-1	1,246	-0.08%
2018/03/27	0	0.00	1	315.00	311.00	-1	1,235	-0.08%
2018/03/26	0	0.00	1	313.00	313.50	-1	1,206	-0.08%
2018/03/23	1	293.00	0	0.00	302.00	1	1,182	0.08%
2018/03/22	0	298.50	1	296.00	295.00	-1	1,154	-0.09%
2018/03/19	7	307.36	0	0.00	307.50	7	1,129	0.62%
2018/03/15	1	301.50	0	0.00	302.50	1	1,127	0.09%
2018/03/14	3	302.50	1	302.00	302.00	2	1,131	0.18%
2018/03/13	3	303.00	0	0.00	304.00	3	1,137	0.26%
2018/03/08	5	293.50	1	293.50	293.00	4	1,113	0.36%
2018/03/07	3	289.67	2	289.50	289.00	1	1,123	0.09%
2018/03/02	0	0.00	3	288.50	288.00	-3	1,180	-0.25%
2018/03/01	2	291.00	2	290.75	291.00	0	1,219	0.00%
2018/02/23	2	293.75	1	297.50	291.00	1	1,266	0.08%
2018/02/21	1	289.50	0	0.00	289.50	1	1,311	0.08%
2018/02/09	4	288.00	8	283.75	288.00	-4	1,339	-0.30%
2018/02/08	3	290.50	5	286.80	292.00	-2	1,334	-0.15%
2018/02/07	1	285.00	0	0.00	288.00	1	1,333	0.07%
2018/02/06	2	276.50	9	279.06	274.50	-7	1,323	-0.53%
2018/02/05	1	293.50	21	293.50	294.00	-20	1,325	-1.51%
2018/02/02	1	301.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	2	302.50	0	0.00	301.00	2	1,352	0.15%
2018/01/31	0	0.00	3	299.00	298.00	-3	1,358	-0.22%
2018/01/29	1	303.00	0	0.00	301.00	1	1,350	0.07%
2018/01/26	3	303.50	0	0.00	302.00	3	1,351	0.22%
2018/01/24	13	313.73	18	315.11	314.50	-5	1,355	-0.37%
2018/01/23	1	312.00	1	313.50	316.00	0	1,333	0.00%
2018/01/22	1	306.00	0	0.00	307.00	1	1,312	0.08%
2018/01/17	1	309.00	0	0.00	307.00	1	1,327	0.08%
2018/01/16	2	313.50	0	0.00	313.00	2	1,338	0.15%
2018/01/12	1	318.00	1	317.00	315.50	0	1,351	0.00%
2018/01/11	0	0.00	1	320.00	322.00	-1	1,343	-0.07%
2018/01/10	1	313.00	0	0.00	315.50	1	1,349	0.07%
2018/01/08	4	318.25	6	308.83	320.00	-2	1,305	-0.15%
2018/01/05	1	296.00	0	0.00	296.00	1	1,267	0.08%
2018/01/03	1	301.50	1	298.00	302.00	0	1,281	0.00%
2018/01/02	2	293.50	4	292.00	293.50	-2	1,277	-0.16%