貿聯-KY (3665)-統一-中壢券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
633
漲跌
▼9
漲幅
-1.40%
成交量
4,193張
產業
上市其他電子類股
674人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－統一-中壢券商分點個股進出

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-中壢券商分點個股進出
統一-中壢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
2024/11/22	27	643.89	2	641.00	633.00	25	3,897	0.64%
2024/11/21	0	0.00	22	634.23	642.00	-22	3,896	-0.56%
2024/11/20	23	613.91	0	0.00	599.00	23	3,865	0.60%
2024/11/19	10	581.00	21	599.81	601.00	-11	3,828	-0.29%
2024/11/18	21	587.43	2	575.00	561.00	19	3,843	0.49%
2024/11/15	2	570.00	1	592.00	596.00	1	3,865	0.03%
2024/11/13	348	572.89	0	0.00	566.00	348	3,795	9.17%	大買/鉅額交易
2024/11/12	318	575.82	0	0.00	571.00	318	3,770	8.43%	大買/鉅額交易
2024/11/11	224	557.52	1	540.00	573.00	223	3,654	6.10%	大買/鉅額交易
2024/11/08	5	527.00	30	535.00	521.00	-25	3,568	-0.70%
2024/11/07	26	505.69	1	503.00	494.00	25	3,549	0.70%
2024/11/05	0	0.00	0	486.00	483.00	0	3,556	0.00%
2024/11/04	2	472.00	2	480.00	481.00	0	3,626	0.00%
2024/11/01	1	465.09	1	480.00	469.00	0	3,663	0.00%
2024/10/30	1	474.50	0	0.00	471.50	1	3,749	0.03%
2024/10/24	0	0.00	0	500.00	476.50	0	3,857	0.00%
2024/10/23	0	0.00	0	500.00	488.50	0	3,897	0.00%
2024/10/22	1	500.00	0	495.00	495.00	1	3,942	0.03%
2024/10/21	0	0.00	0	481.00	480.00	0	3,906	0.00%
2024/10/17	0	466.50	0	0.00	465.00	0	4,007	0.00%
2024/10/11	0	0.00	2	456.50	456.00	-2	4,192	-0.05%
2024/10/08	1	441.00	1	444.50	444.50	0	4,276	0.00%
2024/10/07	0	0.00	2	451.49	455.00	-2	4,285	-0.05%
2024/10/04	4	449.99	0	0.00	431.50	4	4,277	0.09%
2024/09/27	2	462.50	2	472.00	463.50	0	4,328	0.00%
2024/09/26	0	0.00	2	466.25	463.00	-2	4,340	-0.05%
2024/09/25	2	462.50	1	455.00	460.00	1	4,352	0.02%
2024/09/23	1	453.00	0	0.00	451.00	1	4,386	0.02%
2024/09/20	2	423.00	2	428.05	435.00	0	4,550	0.00%
2024/09/19	0	416.83	0	420.00	416.50	0	4,565	0.00%
2024/09/18	2	411.01	2	421.50	409.50	0	4,610	0.00%
2024/09/16	0	406.75	0	0.00	413.00	0	4,717	0.00%
2024/09/13	0	413.00	0	0.00	412.50	0	4,795	0.00%
2024/09/12	0	0.00	1	418.07	421.00	-1	4,968	-0.02%
2024/09/11	1	402.07	2	410.75	401.50	-1	5,023	-0.02%
2024/09/10	1	403.49	2	396.75	397.50	-1	5,130	-0.02%
2024/09/09	0	408.50	0	0.00	413.00	0	5,243	0.00%
2024/09/04	0	420.50	0	0.00	416.00	0	5,502	0.00%
2024/09/03	2	443.49	1	432.50	433.00	1	5,506	0.02%
2024/09/02	0	442.83	0	0.00	438.50	0	5,507	0.00%
2024/08/30	0	0.00	0	446.00	455.50	0	5,542	0.00%
2024/08/29	0	439.28	0	0.00	441.50	0	5,572	0.00%
2024/08/28	2	458.00	1	451.50	451.00	1	5,517	0.02%
2024/08/27	0	0.00	0	464.50	469.50	0	5,566	0.00%
2024/08/26	1	436.50	1	434.00	431.50	0	5,434	0.00%
2024/08/20	1	431.00	1	441.50	425.50	0	5,385	0.00%
2024/08/19	0	0.00	0	421.00	420.50	0	5,364	0.00%
2024/08/16	1	408.00	0	0.00	404.50	1	5,347	0.02%
2024/08/09	0	0.00	1	385.04	383.50	-1	5,354	-0.02%
2024/08/08	0	0.00	2	363.00	367.00	-2	5,296	-0.04%
2024/08/07	3	365.01	1	375.96	371.50	2	5,263	0.04%
2024/08/06	0	0.00	1	352.00	356.00	-1	5,195	-0.02%
2024/08/05	2	351.99	0	0.00	346.00	2	5,117	0.04%
2024/08/02	0	396.50	1	393.70	378.00	-1	5,044	-0.02%
2024/08/01	0	0.00	0	403.50	415.00	0	4,941	0.00%
2024/07/31	0	386.00	0	0.00	379.00	0	4,823	0.00%
2024/07/30	3	388.33	3	389.50	391.50	0	4,799	0.00%
2024/07/26	0	388.50	0	0.00	382.00	0	4,724	0.00%
2024/07/23	1	401.50	0.3	400.00	397.50	0.7	4,640	0.02%
2024/07/22	1	389.92	1.2	388.16	388.00	-0.2	4,569	0.00%
2024/07/19	0.2	403.00	1	400.50	392.00	-0.8	4,526	-0.02%
2024/07/18	1	391.00	0	0.00	390.00	1	4,445	0.02%
2024/07/17	0.3	407.68	0	0.00	389.00	0.3	4,360	0.01%
2024/07/15	1	409.50	1.4	419.43	420.00	-0.4	4,261	-0.01%
2024/07/12	0.4	392.44	0	0.00	386.00	0.4	4,158	0.01%
2024/07/11	0	0.00	1	388.67	402.00	-1	4,114	-0.02%
2024/07/10	0	0.00	3	386.00	386.00	-3	4,028	-0.07%
2024/07/09	0	377.50	0	0.00	379.00	0	4,002	0.00%
2024/07/08	0	385.50	1	374.50	383.50	-1	3,962	-0.03%
2024/07/05	1	385.00	0	0.00	385.00	1	3,912	0.03%
2024/07/03	0	0.00	3	388.67	388.50	-3	3,815	-0.08%
2024/07/02	1	371.00	1	368.00	367.00	0	3,672	0.00%
2024/06/28	1	381.00	0	382.00	374.00	1	3,568	0.03%
2024/06/27	0	361.25	2.1	360.74	360.00	-2	3,468	-0.06%
2024/06/26	0	0.00	1	365.45	360.50	-1	3,376	-0.03%
2024/06/25	1	334.96	0	0.00	338.00	1	3,150	0.03%
2024/06/24	0	0.00	0	334.50	330.00	0	3,046	0.00%
2024/06/21	1	330.00	2	331.50	332.00	-1	3,005	-0.03%
2024/06/20	2	332.50	0	0.00	340.00	2	2,894	0.07%
2024/06/19	1	346.50	1	346.00	341.00	0	2,824	0.00%
2024/06/18	1	328.00	0	0.00	333.50	1	2,648	0.04%
2024/06/13	0	0.00	3	308.33	304.00	-3	2,230	-0.13%
2024/06/11	0	0.00	0.5	296.50	291.00	-0.5	1,996	-0.03%
2024/06/07	0	0.00	2	284.00	288.00	-2	1,844	-0.11%
2024/05/31	0	0.00	1	280.00	277.00	-1	1,540	-0.06%
2024/05/24	1	264.00	1	268.00	263.50	0	1,301	0.00%
2024/05/23	1	257.00	1	262.50	266.00	0	1,291	0.00%
2024/05/22	1	261.00	1	259.50	260.00	0	1,243	0.00%
2024/05/21	0	0.00	5	256.19	259.00	-5	1,189	-0.42%
2024/05/20	0	242.50	0	245.50	241.00	0	1,115	0.00%
2024/05/17	0	0.00	0	239.00	240.50	0	1,108	0.00%
2024/05/16	0	231.50	0	0.00	232.00	0	1,100	0.00%
2024/05/09	2	224.00	0	0.00	224.00	2	1,134	0.18%
2024/05/07	0	0.00	0	228.50	228.50	0	1,144	0.00%
2024/05/03	1	225.00	0	0.00	225.00	1	1,205	0.08%
2024/05/02	0	228.00	0	0.00	226.00	0	1,192	0.00%
2024/04/30	1	231.01	0	0.00	230.50	1	1,179	0.09%
2024/04/29	0	231.25	0	0.00	231.00	0	1,178	0.00%
2024/04/25	0.1	233.00	0	0.00	233.50	0.1	1,183	0.01%
2024/04/24	0	0.00	0	235.00	235.50	0	1,191	0.00%
2024/04/23	0	0.00	2	225.50	227.00	-2	1,177	-0.17%
2024/04/17	0	233.50	0	0.00	235.50	0	1,141	0.00%
2024/04/16	2	234.50	1	234.00	233.00	1	1,126	0.09%
2024/04/15	2	250.48	2	247.00	243.00	0	1,102	0.00%
2024/04/11	0	251.50	0	0.00	250.50	0	1,085	0.00%
2024/04/10	0	254.00	0	0.00	255.50	0	1,082	0.00%
2024/04/01	1	253.00	0.3	256.00	254.00	0.7	1,063	0.07%
2024/03/29	0	0.00	0	255.50	259.00	0	1,052	0.00%
2024/03/28	0	0.00	1.3	257.38	257.00	-1.3	1,044	-0.12%
2024/03/22	0	0.00	3	261.33	262.50	-3	1,008	-0.30%
2024/03/21	0	0.00	1	257.50	258.00	-1	982	-0.10%
2024/03/20	1	252.00	0	0.00	253.50	1	975	0.10%
2024/03/19	1	248.50	1	253.50	252.50	0	971	0.00%
2024/03/14	0.4	243.54	0	0.00	244.50	0.4	958	0.04%
2024/03/13	0	244.00	0	245.50	244.50	0	957	0.00%
2024/03/12	1	242.50	0	0.00	244.50	1	952	0.10%
2024/03/11	0	242.75	0	0.00	240.50	0	946	0.00%
2024/03/08	0	243.00	0	245.50	243.00	0	931	0.00%
2024/03/07	1	243.03	0	0.00	243.00	1	957	0.11%
2024/03/06	1	249.00	0	248.50	248.00	1	974	0.10%
2024/03/05	0	245.00	1	249.50	249.00	-1	982	-0.10%
2024/03/04	0	0.00	0	247.50	247.50	0	974	0.00%
2024/03/01	1	238.02	1	238.50	238.50	0	927	0.00%
2024/02/29	0	242.50	0	245.00	242.50	0	913	0.00%
2024/02/27	0	240.00	0	0.00	241.00	0	913	0.00%
2024/02/26	0	240.50	0	0.00	241.00	0	923	0.00%
2024/02/23	0	0.00	1	246.50	244.00	-1	936	-0.11%
2024/02/21	0	242.00	0	0.00	243.00	0	931	0.00%
2024/02/20	0	244.00	2.4	244.00	244.50	-2.4	925	-0.25%
2024/02/19	0	0.00	2.1	245.02	245.50	-2.1	911	-0.23%
2024/02/16	3.4	235.50	0	0.00	237.00	3.4	879	0.38%
2024/02/15	0.1	234.00	0	0.00	232.50	0.1	863	0.01%
2024/02/05	2	225.03	0	0.00	228.50	2	852	0.24%
2024/01/31	0	232.83	0	0.00	231.00	0	824	0.00%
2024/01/29	0.1	236.68	0	0.00	235.50	0.1	804	0.02%
2024/01/26	0.1	238.12	0	0.00	232.50	0.1	796	0.01%
2024/01/25	1.1	242.56	0	0.00	242.00	1.1	728	0.15%
2024/01/24	0	0.00	0	247.00	245.50	0	728	-0.01%
2024/01/23	0	244.25	0	247.50	245.50	0	739	0.00%
2024/01/22	0	241.00	0	0.00	240.50	0	722	0.00%
2024/01/19	0.1	240.00	0	0.00	240.00	0.1	713	0.01%
2024/01/18	2.1	238.52	0	0.00	240.00	2.1	706	0.30%
2024/01/17	0.1	243.46	0	0.00	241.00	0.1	696	0.02%
2024/01/16	0	245.00	0	0.00	244.00	0	695	0.00%
2024/01/15	0	247.00	0	0.00	245.50	0	691	0.00%
2024/01/12	0	244.50	0	0.00	246.50	0	700	0.00%
2024/01/11	0	247.50	0	0.00	246.50	0	704	0.00%
2024/01/10	0	251.00	0	0.00	249.00	0	704	0.00%
2024/01/08	0	254.60	0	0.00	252.00	0	710	0.00%
2024/01/05	0	257.50	0	0.00	256.00	0	708	0.00%
2024/01/04	0	261.00	0	0.00	259.00	0	706	0.00%
2024/01/03	0	263.00	0	0.00	262.50	0	716	0.00%
2023/12/29	0	0.00	0	266.50	267.00	0	739	0.00%
2023/12/26	0	261.00	0	0.00	262.50	0	759	0.00%
2023/12/22	0.1	260.00	0	0.00	258.00	0.1	769	0.01%
2023/12/21	0	262.50	0	0.00	260.00	0	773	0.00%
2023/12/20	0	265.33	0	0.00	264.50	0	772	0.00%
2023/12/19	0	264.75	0	0.00	264.00	0	798	0.00%
2023/12/18	0	268.67	0	0.00	266.50	0	828	0.00%
2023/12/15	0	0.00	0	271.50	272.00	0	882	0.00%
2023/12/14	0	266.50	0	0.00	267.50	0	863	0.00%
2023/12/13	0	266.63	0	0.00	264.50	0	863	0.00%
2023/12/12	0	270.50	0	0.00	269.00	0	862	0.00%
2023/12/11	0	270.83	0	0.00	271.50	0	868	0.00%
2023/12/08	0.1	268.50	1	268.50	266.50	-1	902	-0.11%
2023/12/06	0	270.88	0	0.00	270.50	0	913	0.00%
2023/12/05	0.1	272.18	0	0.00	271.00	0.1	916	0.01%
2023/12/04	1	275.03	2	275.00	276.00	-1	912	-0.11%
2023/12/01	0	268.75	1	272.40	272.00	-1	892	-0.11%
2023/11/30	0.1	265.92	0	0.00	264.00	0.1	875	0.01%
2023/11/29	1	266.00	1	266.50	266.50	0	872	0.00%
2023/11/28	1	266.00	0	0.00	266.00	1	883	0.11%
2023/11/24	0	266.30	1	269.50	266.50	-1	915	-0.11%
2023/11/23	1	270.50	1	270.50	270.50	0	945	0.00%
2023/11/22	3	268.50	1.1	267.67	270.00	1.9	1,027	0.18%
2023/11/21	1	262.49	1	260.50	266.50	0	995	0.00%
2023/11/16	1	260.00	0	0.00	260.00	1	1,022	0.10%
2023/11/15	0	0.00	0	260.00	259.50	0	1,034	0.00%
2023/11/13	0	255.50	0	0.00	254.00	0	1,059	0.00%
2023/11/10	0	257.90	0	0.00	257.00	0	1,054	0.00%
2023/11/09	0	260.00	0	0.00	261.00	0	1,071	0.00%
2023/11/08	1	258.50	2	261.25	263.50	-1	1,099	-0.09%
2023/11/06	0	0.00	0.1	255.50	256.00	-0.1	1,184	-0.01%
2023/11/01	0	250.00	0	0.00	251.50	0	1,228	0.00%
2023/10/31	0	254.50	0	0.00	251.50	0	1,253	0.00%
2023/10/27	0	259.00	0	0.00	257.50	0	1,276	0.00%
2023/10/26	0	0.00	1	262.00	258.00	-1	1,303	-0.08%
2023/10/25	0	263.00	0	0.00	261.50	0	1,340	0.00%
2023/10/24	0	0.00	1	265.47	265.50	-1	1,355	-0.08%
2023/10/23	1.1	259.29	0	0.00	259.00	1.1	1,363	0.08%
2023/10/20	0	258.00	103	259.64	258.50	-103	1,383	-7.44%	大賣/鉅額交易
2023/10/19	0	0.00	0	268.00	265.00	0	1,397	0.00%
2023/10/18	0	266.25	0.1	265.50	264.50	-0.1	1,404	-0.01%
2023/10/17	0	0.00	0.2	265.00	268.00	-0.2	1,423	-0.01%
2023/10/13	0	257.17	0	0.00	255.50	0	1,464	0.00%
2023/10/11	0	257.00	15	255.70	256.50	-15	1,533	-0.98%
2023/10/06	0.1	259.23	25	262.20	260.00	-24.9	1,566	-1.59%
2023/10/05	30	268.33	0	271.00	266.00	30	1,565	1.92%
2023/10/02	10	267.75	0	0.00	268.00	10	1,619	0.62%
2023/09/27	0	268.40	0	0.00	269.50	0	1,679	0.00%
2023/09/26	0	270.83	0	0.00	273.00	0	1,775	0.00%
2023/09/25	0	272.50	1	273.00	274.00	-1	1,873	-0.05%
2023/09/22	0	0.00	0	274.50	273.50	0	1,942	0.00%
2023/09/21	21	269.62	1	268.00	268.00	20	2,063	0.97%
2023/09/20	1	271.00	23.1	271.75	274.00	-22.1	2,097	-1.05%
2023/09/19	0	0.00	1	259.50	259.50	-1	2,101	-0.05%
2023/09/18	0	258.25	0	0.00	259.50	0	2,182	0.00%
2023/09/15	2.1	260.07	0	0.00	260.00	2.1	2,398	0.09%
2023/09/13	0	260.50	4	263.38	258.50	-4	2,457	-0.16%
2023/09/11	0	249.00	0	0.00	248.50	0	2,444	0.00%
2023/09/08	0	250.75	100	250.40	251.50	-100	2,449	-4.08%
2023/09/07	0	0.00	50	252.23	252.00	-50	2,466	-2.03%
2023/09/06	1	251.01	30	251.92	252.00	-29	2,523	-1.15%
2023/09/05	0	0.00	0	254.55	256.00	0	2,543	0.00%
2023/09/04	0	251.50	0	0.00	252.50	0	2,540	0.00%
2023/09/01	1	250.00	10	251.50	254.00	-9	2,529	-0.36%
2023/08/31	0	0.00	10	249.50	249.50	-10	2,519	-0.40%
2023/08/30	0.4	248.00	80.4	245.79	248.50	-80	2,516	-3.18%
2023/08/29	0	236.75	0	0.00	243.00	0	2,502	0.00%
2023/08/28	2	242.07	2	246.98	240.50	0	2,464	0.00%
2023/08/25	0	268.67	0	0.00	267.00	0	2,384	0.00%
2023/08/24	1	270.50	2	267.59	271.00	-1	2,382	-0.04%
2023/08/23	1	261.00	0	0.00	268.00	1	2,375	0.04%
2023/08/18	0	0.00	20	268.63	264.00	-20	2,335	-0.86%
2023/08/17	1	270.00	72	266.68	269.00	-71	2,328	-3.05%
2023/08/15	1	269.99	30	267.08	267.00	-29	2,317	-1.25%
2023/08/11	0	273.33	0	0.00	271.00	0	2,282	0.00%
2023/08/10	3	278.50	0	0.00	276.00	3	2,246	0.13%
2023/08/09	1	292.44	0	0.00	284.00	1	2,197	0.05%
2023/08/04	1	294.00	0	0.00	292.00	1	2,160	0.05%
2023/08/02	5	306.00	16	307.75	298.50	-11	2,136	-0.51%
2023/08/01	0	0.00	5	307.50	304.00	-5	2,121	-0.24%
2023/07/31	11	306.27	5	307.50	302.50	6	2,102	0.29%
2023/07/27	0	0.00	1	307.00	306.00	-1	2,041	-0.05%
2023/07/24	1	309.50	3	305.83	309.50	-2	2,004	-0.10%
2023/07/21	1	300.50	0	0.00	305.00	1	1,982	0.05%
2023/07/19	0	0.00	2	307.00	305.00	-2	1,977	-0.10%
2023/07/18	4	316.00	7	318.79	315.00	-3	1,958	-0.15%
2023/07/17	17	321.12	0	0.00	317.50	17	1,952	0.87%
2023/07/14	10	327.75	1	327.00	326.00	9	1,923	0.47%
2023/07/13	1	322.50	12	317.54	322.50	-11	1,884	-0.58%
2023/07/12	10	320.25	11	321.45	316.00	-1	1,854	-0.05%
2023/07/11	16	317.06	16	318.91	317.50	0	1,850	0.00%
2023/07/07	2	317.50	2	318.00	313.00	0	1,836	0.00%
2023/07/06	2	322.00	1	321.50	320.00	1	1,810	0.06%
2023/07/04	32	330.36	31	334.55	327.00	1	1,742	0.06%
2023/07/03	20	327.25	20	329.00	325.50	0	1,669	0.00%
2023/06/29	1	315.00	8.2	315.28	324.50	-7.2	1,567	-0.46%
2023/06/28	17	304.15	11	304.82	301.00	6	1,433	0.42%
2023/06/27	11	307.36	10	309.00	309.00	1	1,379	0.07%
2023/06/26	40	311.50	10.1	314.23	316.00	29.9	1,324	2.26%
2023/06/21	0	0.00	17.1	307.81	319.00	-17.1	1,248	-1.37%
2023/06/20	1.1	290.86	3.1	293.62	292.50	-2	1,030	-0.20%
2023/06/19	0	0.00	0.2	288.44	288.50	-0.2	1,008	-0.02%
2023/06/16	0	0.00	30	282.00	281.50	-30	974	-3.08%
2023/06/15	10	283.00	1	282.50	285.00	9	969	0.93%
2023/06/14	10	287.00	1	285.50	285.50	9	958	0.94%
2023/06/13	33.3	287.05	0	287.50	286.00	33.2	959	3.46%
2023/06/12	20	286.88	30	285.75	289.50	-10	940	-1.06%
2023/06/09	32	278.30	8	279.63	281.00	24	886	2.71%
2023/06/08	1	273.50	0	0.00	275.00	1	874	0.11%
2023/06/07	21	272.02	0	0.00	272.50	21	895	2.35%
2023/06/06	10	269.50	0	0.00	269.50	10	940	1.06%
2023/06/05	10	272.15	0	0.00	271.00	10	954	1.05%
2023/06/02	30	273.25	1	273.50	272.00	29	966	3.00%
2023/06/01	2	275.00	0	0.00	275.50	2	988	0.20%
2023/05/31	0	0.00	2	276.50	276.50	-2	994	-0.20%
2023/05/30	25	269.40	0.5	270.70	268.50	24.5	997	2.46%
2023/05/29	0	0.00	0	270.00	270.50	0	1,004	0.00%
2023/05/25	12	266.21	0	0.00	266.50	12	1,040	1.15%
2023/05/23	6	266.00	0	0.00	266.00	6	1,094	0.55%
2023/05/19	5	262.50	0	0.00	261.00	5	1,191	0.42%
2023/05/18	21.4	262.22	0.4	262.50	262.00	21	1,268	1.66%
2023/05/17	0	0.00	0.1	260.00	261.50	-0.1	1,317	0.00%
2023/05/16	0	0.00	0	260.50	259.50	0	1,322	0.00%
2023/05/12	1	259.00	0	0.00	258.50	1	1,348	0.07%
2023/05/10	0	0.00	20	257.00	257.50	-20	1,432	-1.40%
2023/05/09	0	257.50	0	0.00	257.00	0	1,458	0.00%
2023/05/08	0	0.00	0	261.00	260.00	0	1,506	0.00%
2023/05/03	0	257.08	9	259.17	258.50	-9	1,689	-0.53%
2023/05/02	0.3	261.60	0	0.00	261.00	0.3	1,745	0.01%
2023/04/28	0	0.00	2	263.00	263.00	-2	1,854	-0.11%
2023/04/27	0	0.00	1.2	260.58	260.00	-1.2	1,870	-0.06%
2023/04/26	0	0.00	10	252.75	255.50	-10	1,875	-0.53%
2023/04/25	0	253.00	0	0.00	250.50	0	1,902	0.00%
2023/04/24	5.1	257.20	1	256.50	255.00	4.1	1,929	0.21%
2023/04/21	3	265.35	0	0.00	263.00	3	1,927	0.16%
2023/04/20	0	270.25	76.2	271.41	273.00	-76.2	1,923	-3.96%
2023/04/19	1	274.00	0	0.00	273.00	1	1,920	0.05%
2023/04/17	0.1	273.44	0	0.00	272.50	0.1	1,958	0.00%
2023/04/14	0	0.00	6	278.67	277.00	-6	1,957	-0.31%
2023/04/13	1.1	277.00	10	278.00	277.00	-8.9	1,948	-0.46%
2023/04/12	0.1	278.50	1.1	280.50	278.50	-1	1,954	-0.05%
2023/04/11	0	0.00	2.3	276.47	277.50	-2.3	1,959	-0.12%
2023/04/10	0.1	272.50	0	0.00	274.50	0.1	1,978	0.01%
2023/04/07	0.1	272.00	40	272.75	272.00	-39.9	1,976	-2.02%
2023/04/06	21	273.93	1	271.50	271.00	20	1,975	1.01%
2023/03/31	44	284.00	6.2	282.79	279.00	37.8	1,966	1.92%
2023/03/30	0	0.00	0.1	276.50	278.00	-0.1	1,941	0.00%
2023/03/29	0	0.00	0	273.75	275.00	0	1,966	0.00%
2023/03/28	0	272.50	0	0.00	269.00	0	2,000	0.00%
2023/03/27	20.4	274.86	0	0.00	274.00	20.4	2,037	1.00%
2023/03/24	15	278.33	0.1	278.56	277.50	14.9	2,080	0.72%
2023/03/23	0	0.00	5.1	275.51	275.00	-5.1	2,094	-0.24%
2023/03/22	27.2	275.47	0.3	276.30	276.00	27	2,110	1.28%
2023/03/21	10.1	273.00	0	0.00	272.50	10.1	2,121	0.48%
2023/03/20	0	0.00	1	275.00	273.00	-1	2,139	-0.05%
2023/03/17	2	268.00	0	0.00	268.00	2	2,148	0.09%
2023/03/16	6	267.24	21	264.43	263.50	-15	2,164	-0.69%
2023/03/15	15	270.50	0	0.00	270.00	15	2,192	0.68%
2023/03/14	1	268.00	0	0.00	268.00	1	2,260	0.04%
2023/03/13	0	0.00	3	271.00	270.50	-3	2,315	-0.13%
2023/03/10	3	272.84	3	270.33	271.50	0	2,377	0.00%
2023/03/09	6.1	277.10	73	277.67	276.50	-66.9	2,401	-2.79%
2023/03/08	11	281.96	0	0.00	282.00	11	2,383	0.46%
2023/03/07	28.1	284.96	0	0.00	284.00	28.1	2,391	1.18%
2023/03/06	3.1	285.65	1	283.01	287.50	2.1	2,384	0.09%
2023/03/03	11	281.00	1.1	283.41	280.50	9.9	2,369	0.42%
2023/03/02	10	281.25	0.1	282.68	283.00	9.9	2,396	0.41%
2023/03/01	0	0.00	4	277.38	279.50	-4	2,423	-0.17%
2023/02/24	31.1	278.61	0	0.00	277.00	31.1	2,472	1.26%
2023/02/23	11	277.50	0	0.00	280.50	11	2,534	0.43%
2023/02/22	29.1	274.35	6	276.42	274.00	23.1	2,577	0.90%
2023/02/21	49	280.09	1	279.00	279.00	48	2,601	1.85%
2023/02/20	67	284.48	3	288.00	281.00	64	2,625	2.44%
2023/02/17	26	278.37	0	0.00	279.00	26	2,583	1.01%
2023/02/16	35	280.86	1	280.00	280.50	34	2,652	1.28%
2023/02/15	7	273.71	0.1	275.00	273.50	6.9	2,701	0.26%
2023/02/14	18	270.56	0	0.00	271.00	18	2,661	0.68%
2023/02/10	3	266.00	3	267.50	266.50	0	2,671	0.00%
2023/02/09	51	269.25	0	0.00	265.50	51	2,682	1.90%
2023/02/08	33	272.58	6	274.75	272.00	27	2,642	1.02%
2023/02/07	26	272.00	2	273.50	271.50	24	2,615	0.92%
2023/02/06	0	0.00	2	272.50	272.50	-2	2,605	-0.08%
2023/02/03	2	270.76	4	272.00	272.00	-2	2,571	-0.08%
2023/02/02	0	0.00	13.1	271.04	274.50	-13.1	2,554	-0.51%
2023/02/01	1	263.50	0	0.00	263.50	1	2,495	0.04%
2023/01/31	2	265.48	0	0.00	261.50	2	2,487	0.08%
2023/01/30	1	268.00	3	266.00	266.00	-2	2,472	-0.08%
2023/01/17	0	0.00	2.2	251.07	251.00	-2.2	2,405	-0.09%
2023/01/16	0	0.00	1	249.00	248.00	-1	2,409	-0.04%
2023/01/13	1	247.00	0.9	249.69	247.00	0.1	2,410	0.00%
2023/01/12	0	0.00	4	246.65	250.00	-4	2,415	-0.17%
2023/01/11	1.2	243.00	0	0.00	242.00	1.2	2,413	0.05%
2023/01/10	2	246.25	2	246.50	245.00	0	2,409	0.00%
2023/01/09	4	245.00	0	0.00	244.00	4	2,433	0.16%
2023/01/06	0	0.00	1	246.00	245.00	-1	2,499	-0.04%
2023/01/05	0	0.00	3	240.17	241.00	-3	2,522	-0.12%
2023/01/04	2	236.00	1	235.00	235.00	1	2,514	0.04%
2023/01/03	0	0.00	12	237.46	239.00	-12	2,525	-0.48%
2022/12/30	10.2	237.72	0	0.00	236.50	10.2	2,536	0.40%
2022/12/29	2	237.00	0	0.00	236.50	2	2,539	0.08%
2022/12/28	2	240.02	0	0.00	237.50	2	2,541	0.08%
2022/12/26	1	248.01	0	0.00	245.50	1	2,543	0.04%
2022/12/23	1.1	251.50	0	0.00	251.00	1.1	2,566	0.04%
2022/12/22	2	251.50	5	254.50	257.00	-3	2,578	-0.12%
2022/12/21	1	246.50	1	250.00	250.00	0	2,563	0.00%
2022/12/20	6.2	244.47	1	241.50	247.00	5.2	2,553	0.20%
2022/12/19	1.1	255.61	2	253.00	251.50	-0.9	2,540	-0.04%
2022/12/16	5	258.40	2	258.50	255.50	3	2,532	0.12%
2022/12/15	2	262.75	1	264.00	263.00	1	2,518	0.04%
2022/12/14	0	0.00	1.3	263.38	262.50	-1.3	2,523	-0.05%
2022/12/13	2	260.27	1	262.50	261.50	1	2,534	0.04%
2022/12/12	4	261.75	2	262.25	263.00	2	2,533	0.08%
2022/12/09	6.1	261.03	5	259.70	258.50	1.1	2,549	0.04%
2022/12/08	0	259.67	0	0.00	258.50	0	2,584	0.00%
2022/12/07	2.1	261.38	5	259.90	259.50	-2.9	2,592	-0.11%
2022/12/06	1	268.50	1	267.52	265.50	0	2,639	0.00%
2022/12/05	1	264.91	2	264.01	265.50	-1	2,580	-0.04%
2022/12/02	1	261.50	0.1	264.33	259.50	0.9	2,556	0.04%
2022/12/01	8	254.25	0.1	254.00	253.50	8	2,509	0.32%
2022/11/30	1	249.50	1	251.00	250.50	0	2,506	0.00%
2022/11/29	0.1	250.93	0.1	252.50	248.50	0	2,507	0.00%
2022/11/28	1	246.02	2	250.00	251.00	-1	2,532	-0.04%
2022/11/25	2.1	251.76	3	250.17	249.00	-1	2,551	-0.04%
2022/11/24	1	252.01	4	254.38	253.00	-3	2,629	-0.11%
2022/11/23	1.1	249.98	5.2	248.61	248.00	-4.1	2,786	-0.15%
2022/11/22	1	242.00	0	0.00	244.00	1	2,906	0.03%
2022/11/21	7.2	242.98	0.1	244.00	240.50	7.1	2,868	0.25%
2022/11/18	2	254.50	2	258.76	252.00	0	2,804	0.00%
2022/11/17	4.1	256.18	0.1	255.28	256.00	4	2,764	0.15%
2022/11/16	2.1	253.49	1	254.50	253.00	1	2,740	0.04%
2022/11/15	1.2	254.27	0	0.00	254.00	1.2	2,714	0.04%
2022/11/14	5	248.39	2	251.00	253.50	3	2,704	0.11%
2022/11/11	3	261.89	4	253.50	250.50	-1	2,630	-0.04%
2022/11/10	1	265.00	1	266.00	266.00	0	2,516	0.00%
2022/11/09	0	0.00	2.8	266.94	268.50	-2.8	2,525	-0.11%
2022/11/04	0	0.00	2	259.00	260.00	-2	2,527	-0.08%
2022/11/03	1	250.00	1	253.00	255.00	0	2,510	0.00%
2022/11/02	2	256.50	1	254.00	255.50	1	2,522	0.04%
2022/11/01	1	250.00	1	252.00	250.00	0	2,528	0.00%
2022/10/28	1.2	245.43	0	0.00	242.00	1.2	2,558	0.05%
2022/10/27	0	0.00	3	249.84	252.50	-3	2,537	-0.12%
2022/10/26	1.2	253.99	0	0.00	246.50	1.2	2,524	0.05%
2022/10/25	1	264.98	0	0.00	261.00	1	2,502	0.04%
2022/10/24	0	0.00	1	270.00	273.00	-1	2,504	-0.04%
2022/10/21	2	263.25	1	264.00	264.00	1	2,523	0.04%
2022/10/17	3	246.33	54	250.06	259.50	-51	2,555	-2.00%
2022/10/14	50	259.10	0	261.50	253.50	50	2,537	1.97%
2022/10/13	2	273.47	0	0.00	253.50	2	2,501	0.08%
2022/10/12	0	272.00	1	279.01	281.50	-1	2,512	-0.04%
2022/10/11	1.1	276.59	0	0.00	275.50	1.1	2,560	0.04%
2022/10/06	11	286.23	10	288.00	289.00	1	2,599	0.04%
2022/10/04	0	0.00	1	281.01	283.00	-1	2,604	-0.04%
2022/10/03	0.2	277.97	0	0.00	275.50	0.2	2,603	0.01%
2022/09/30	0	275.00	2	272.25	280.50	-2	2,640	-0.08%
2022/09/29	2	279.50	1	285.50	277.50	1	2,695	0.04%
2022/09/28	3	285.17	0	0.00	277.00	3	2,744	0.11%
2022/09/27	2	289.50	4	292.00	293.50	-2	2,727	-0.07%
2022/09/26	0.1	291.00	0	0.00	286.00	0.1	2,714	0.00%
2022/09/23	5.1	307.35	2	300.00	300.00	3.1	2,698	0.11%
2022/09/22	0	0.00	3	308.66	312.50	-3	2,676	-0.11%
2022/09/21	1	308.49	0	0.00	304.50	1	2,656	0.04%
2022/09/20	1	309.50	0	0.00	310.00	1	2,641	0.04%
2022/09/19	0	310.39	0	0.00	310.50	0	2,633	0.00%
2022/09/16	1	317.00	0	0.00	318.00	1	2,628	0.04%
2022/09/15	3	325.00	0	0.00	320.00	3	2,597	0.12%
2022/09/13	0	0.00	1	315.00	323.00	-1	2,541	-0.04%
2022/09/12	1.1	305.77	0	0.00	305.50	1.1	2,478	0.04%
2022/09/08	1	305.00	0	0.00	303.00	1	2,485	0.04%
2022/09/07	1	306.00	1	307.50	303.50	0	2,461	0.00%
2022/09/06	0	316.50	0	0.00	315.00	0	2,442	0.00%
2022/09/05	0	325.50	0	0.00	323.00	0	2,402	0.00%
2022/09/02	0	0.00	2	335.25	330.50	-2	2,381	-0.08%
2022/09/01	1	337.96	0	0.00	335.50	1	2,345	0.04%
2022/08/31	1	332.50	2	335.25	340.00	-1	2,322	-0.04%
2022/08/30	1	341.00	1	339.00	340.50	0	2,251	0.00%
2022/08/29	0	0.00	4	320.62	328.00	-4	2,121	-0.19%
2022/08/25	1	297.06	0	0.00	298.00	1	1,994	0.05%
2022/08/24	1	306.93	0	306.50	299.50	1	2,002	0.05%
2022/08/22	0	297.50	0	0.00	296.50	0	1,979	0.00%
2022/08/19	1	303.50	1	303.50	303.50	0	1,964	0.00%
2022/08/18	1	306.00	0	0.00	306.00	1	1,949	0.05%
2022/08/17	1	313.50	0	0.00	311.00	1	1,954	0.05%
2022/08/15	0	0.00	1	310.00	310.00	-1	1,974	-0.05%
2022/08/11	1	312.00	1	316.50	311.00	0	1,961	0.00%
2022/08/08	1	310.00	0	0.00	311.50	1	2,021	0.05%
2022/07/29	4	318.50	4	318.50	321.00	0	2,156	0.00%
2022/07/28	1	316.50	0	0.00	312.50	1	2,230	0.04%
2022/07/26	1	305.50	0	0.00	301.50	1	2,181	0.05%
2022/07/15	1	319.50	2	317.50	320.00	-1	1,998	-0.05%
2022/07/07	0	0.00	3	319.01	329.00	-3	1,937	-0.16%
2022/07/06	3	312.67	1	310.97	315.50	2	1,880	0.11%
2022/06/30	0	0.00	1	307.00	308.50	-1	1,841	-0.05%
2022/06/22	0	0.00	1	296.50	294.00	-1	1,990	-0.05%
2022/06/15	1	306.50	0	0.00	306.00	1	2,103	0.05%
2022/06/07	0	0.00	0.1	313.00	313.50	-0.1	2,439	0.00%
2022/06/06	0.1	299.00	0	0.00	298.50	0.1	2,411	0.00%
2022/06/02	0	0.00	2	307.00	301.00	-2	2,450	-0.08%
2022/06/01	0	0.00	2	317.99	315.00	-2	2,488	-0.08%
2022/05/31	1	315.00	0	0.00	311.50	1	2,472	0.04%
2022/05/27	1	306.00	0	0.00	304.50	1	2,512	0.04%
2022/05/26	0	296.50	0	0.00	297.00	0	2,532	0.00%
2022/05/24	0	300.50	0	0.00	300.00	0	2,587	0.00%
2022/05/18	0	314.00	2	313.50	312.00	-2	2,712	-0.07%
2022/05/17	1	306.50	0	0.00	316.00	1	2,738	0.04%
2022/05/16	2	310.00	0	0.00	303.50	2	2,745	0.07%
2022/05/12	0	311.00	0	0.00	310.00	0	2,770	0.00%
2022/05/09	0	323.50	0	0.00	335.00	0	2,861	0.00%
2022/05/06	0	334.00	0	0.00	335.00	0	2,985	0.00%
2022/05/05	0	0.00	1	325.00	344.00	-1	3,017	-0.03%
2022/05/04	0	0.00	0	312.00	313.00	0	3,046	0.00%
2022/04/25	0	299.00	0	0.00	299.00	0	3,421	0.00%
2022/04/22	0	0.00	0.1	311.00	308.50	-0.1	3,423	0.00%
2022/04/11	10	288.00	10	289.50	287.50	0	3,506	0.00%
2022/04/08	0	0.00	3	301.00	301.00	-3	3,482	-0.09%
2022/04/07	0	0.00	0	300.50	299.50	0	3,472	0.00%
2022/04/06	0	295.50	0	0.00	301.00	0	3,463	0.00%
2022/03/31	0	300.75	0	0.00	296.50	0	3,429	0.00%
2022/03/29	0	0.00	0	301.00	304.50	0	3,364	0.00%
2022/03/28	21.1	293.91	20	295.13	294.00	1.1	3,304	0.03%
2022/03/25	1	316.00	1	318.00	318.00	0	3,224	0.00%
2022/03/23	1	315.00	1	317.50	318.00	0	3,190	0.00%
2022/03/22	1	319.00	0	0.00	320.00	1	3,151	0.03%
2022/03/17	0	0.00	2	318.50	321.50	-2	3,028	-0.07%
2022/03/16	2	309.50	0	0.00	309.50	2	2,950	0.07%
2022/03/11	2	321.50	5	308.50	312.00	-3	2,856	-0.11%
2022/03/10	4	307.50	2.1	308.97	309.00	1.9	2,728	0.07%
2022/03/08	2	291.25	3	283.50	281.00	-1	2,602	-0.04%
2022/03/07	2	296.75	2	296.00	291.50	0	2,546	0.00%
2022/03/03	1	289.00	0	0.00	289.00	1	2,459	0.04%
2022/03/02	0.1	296.00	0	0.00	297.50	0.1	2,417	0.00%
2022/03/01	0	0.00	1	297.50	296.50	-1	2,400	-0.04%
2022/02/25	1	296.00	0	0.00	299.00	1	2,378	0.04%
2022/02/23	0	293.00	0	287.50	293.00	0	2,328	0.00%
2022/02/22	0	278.45	0	0.00	280.00	0	2,303	0.00%
2022/02/18	4	284.00	0	0.00	283.50	4	2,272	0.18%
2022/02/17	0	0.00	1	298.00	298.00	-1	2,249	-0.04%
2022/02/16	1	295.00	0	0.00	294.50	1	2,204	0.05%
2022/02/11	0	0.00	1	305.00	309.00	-1	2,088	-0.05%
2022/02/09	0	0.00	1	300.50	304.50	-1	1,946	-0.05%
2022/02/07	0	0.00	2	304.50	306.00	-2	1,752	-0.11%
2022/01/26	0	0.00	2	294.75	295.00	-2	1,660	-0.12%
2022/01/24	0	0.00	1	272.00	277.50	-1	1,390	-0.07%
2022/01/21	0	0.00	2.2	265.15	264.50	-2.2	1,282	-0.17%
2022/01/13	0.1	261.40	0	0.00	254.00	0.1	1,252	0.00%
2022/01/12	0	0.00	0	266.00	263.00	0	1,259	0.00%
2022/01/11	1.1	260.95	0	0.00	261.50	1.1	1,237	0.08%
2022/01/06	1.1	251.85	0	0.00	252.50	1.1	1,274	0.09%
2022/01/04	0	0.00	0	265.00	265.00	0	1,221	0.00%
2021/12/29	0	0.00	1	259.00	258.50	-1	1,253	-0.08%
2021/12/28	0	0.00	7	255.00	255.00	-7	1,304	-0.54%
2021/12/22	0	0.00	0	250.50	251.00	0	1,364	0.00%
2021/12/21	0	0.00	7	248.00	248.00	-7	1,370	-0.51%
2021/12/13	0	250.67	0	0.00	247.50	0	1,388	0.00%
2021/12/02	0	252.38	0	0.00	250.00	0	1,444	0.00%
2021/12/01	0	255.50	0	0.00	255.00	0	1,448	0.00%
2021/11/30	0	0.00	0	256.50	258.50	0	1,454	0.00%
2021/11/29	0	249.70	0	0.00	253.00	0	1,479	0.00%
2021/11/26	0	254.75	0	0.00	256.00	0	1,484	0.00%
2021/11/25	0	0.00	0	259.50	257.50	0	1,483	0.00%
2021/11/24	0	257.50	0	262.00	262.50	0	1,488	0.00%
2021/11/23	0	258.00	0	0.00	258.50	0	1,503	0.00%
2021/11/19	1	255.00	0	0.00	253.50	1	1,484	0.07%
2021/11/17	0	0.00	1	268.00	262.00	-1	1,475	-0.07%
2021/11/08	0	0.00	2	271.50	266.50	-2	1,448	-0.14%
2021/11/05	0	266.50	0	0.00	271.00	0	1,437	0.00%
2021/11/04	0	270.50	0	0.00	266.00	0	1,423	0.00%
2021/10/27	1	261.00	0	0.00	263.50	1	1,343	0.07%
2021/10/26	1	271.00	0	0.00	269.00	1	1,321	0.08%
2021/10/25	1	268.00	0	0.00	265.00	1	1,272	0.08%
2021/10/20	0	0.00	0.1	266.00	265.50	-0.1	1,244	0.00%
2021/10/15	2	263.50	1	261.00	264.00	1	1,200	0.08%
2021/10/14	0	0.00	1	249.54	246.50	-1	1,132	-0.09%
2021/10/12	0	250.00	0	0.00	248.50	0	1,115	0.00%
2021/10/08	0	0.00	0.1	254.04	255.50	-0.1	1,117	-0.01%
2021/10/07	1	247.00	1	248.53	254.50	0	1,120	0.00%
2021/10/06	0	0.00	0.1	247.00	247.50	-0.1	1,102	-0.01%
2021/10/05	0.1	233.29	0	0.00	244.50	0.1	1,086	0.01%
2021/10/04	0	0.00	0.1	245.50	245.50	-0.1	1,058	-0.01%
2021/09/30	0	225.00	0	0.00	223.50	0	1,094	0.00%
2021/09/29	0	224.25	1	226.50	222.00	-1	1,120	-0.09%
2021/09/28	0.1	233.31	0	0.00	229.50	0.1	1,119	0.01%
2021/09/27	0	243.50	0	0.00	243.00	0	1,132	0.00%
2021/09/17	0	0.00	0	247.00	248.50	0	1,163	0.00%
2021/09/16	0	0.00	1	240.00	240.00	-1	1,164	-0.09%
2021/09/10	0	236.00	0	0.00	237.00	0	1,346	0.00%
2021/09/09	0	0.00	0	237.50	238.00	0	1,345	0.00%
2021/09/08	0	0.00	0	237.00	239.50	0	1,353	0.00%
2021/09/06	0	0.00	5	234.50	231.00	-5	1,310	-0.38%
2021/09/03	0	236.00	2	238.00	236.50	-2	1,309	-0.15%
2021/09/02	0	232.00	0	0.00	235.50	0	1,312	0.00%
2021/09/01	0	0.00	1	235.50	235.50	-1	1,309	-0.08%
2021/08/30	0	0.00	0.1	221.92	221.00	-0.1	1,289	-0.01%
2021/08/27	2	222.88	0	0.00	217.50	2	1,291	0.16%
2021/08/26	0.1	221.29	0	0.00	221.50	0.1	1,289	0.00%
2021/08/25	0	233.00	0.1	232.00	234.00	-0.1	1,274	0.00%
2021/08/19	0	218.00	0	0.00	216.50	0	1,266	0.00%
2021/08/18	0	213.25	0	0.00	220.00	0	1,267	0.00%
2021/08/17	0	0.00	3	226.00	218.00	-3	1,271	-0.24%
2021/08/16	0	228.50	0	0.00	230.50	0	1,314	0.00%
2021/08/13	0	235.00	0	0.00	233.00	0	1,338	0.00%
2021/08/10	0	244.00	0	0.00	241.00	0	1,464	0.00%
2021/08/09	0	247.50	0	0.00	247.50	0	1,513	0.00%
2021/08/06	0	0.00	1	250.00	247.50	-1	1,524	-0.07%
2021/08/03	0	253.13	0	261.00	251.00	0	1,548	0.00%
2021/08/02	0	255.00	0	0.00	256.00	0	1,535	0.00%
2021/07/30	0	0.00	0	256.25	257.00	0	1,537	0.00%
2021/07/29	0	250.50	0	0.00	251.00	0	1,527	0.00%
2021/07/27	1	258.96	1	253.50	248.00	0	1,553	0.00%
2021/07/26	0	0.00	1.1	252.31	254.00	-1.1	1,541	-0.07%
2021/07/23	1	249.00	0	0.00	247.50	1	1,547	0.06%
2021/07/20	0	244.14	0	0.00	239.00	0	1,537	0.00%
2021/07/16	0	251.75	0	0.00	252.00	0	1,534	0.00%
2021/07/13	1	260.50	0	0.00	255.00	1	1,548	0.06%
2021/07/12	1	259.00	0	0.00	259.00	1	1,544	0.06%
2021/07/08	0	261.68	0	0.00	258.00	0	1,572	0.00%
2021/07/06	1	264.00	9.1	264.01	265.00	-8.1	1,522	-0.53%
2021/07/05	1	257.50	0	0.00	259.00	1	1,510	0.07%
2021/07/01	0	257.50	0	0.00	252.50	0	1,529	0.00%
2021/06/30	0.1	259.78	0	0.00	259.00	0.1	1,536	0.01%
2021/06/29	0	263.50	1	263.06	262.50	-1	1,544	-0.07%
2021/06/28	0	265.00	0	0.00	265.00	0	1,557	0.00%
2021/06/25	1	266.00	0	270.00	264.00	1	1,561	0.06%
2021/06/24	0	267.75	0	0.00	266.00	0	1,549	0.00%
2021/06/23	5	275.00	1	271.00	273.50	4	1,510	0.26%
2021/06/22	0	0.00	0	252.50	254.00	0	1,463	0.00%
2021/06/21	0	241.97	0	0.00	245.00	0	1,425	0.00%
2021/06/17	0	0.00	0	245.00	242.50	0	1,430	0.00%
2021/06/11	0	237.00	0	0.00	237.00	0	1,461	0.00%
2021/06/10	0	235.50	0.2	240.06	240.00	-0.1	1,466	-0.01%
2021/06/09	0	0.00	1	236.00	235.00	-1	1,464	-0.07%
2021/06/08	1.1	233.05	0	0.00	231.50	1.1	1,475	0.07%
2021/06/07	0	234.00	0	0.00	237.00	0	1,472	0.00%
2021/06/04	0	0.00	1	237.50	236.50	-1	1,490	-0.07%
2021/06/03	1.1	240.77	0	0.00	238.00	1.1	1,504	0.07%
2021/06/02	0	244.00	0	243.50	240.00	0	1,512	0.00%
2021/06/01	0	241.50	0	0.00	246.00	0	1,531	0.00%
2021/05/28	1	241.50	1.1	240.07	241.00	-0.1	1,592	0.00%
2021/05/26	0	233.50	2	236.50	233.00	-2	1,604	-0.12%
2021/05/25	2	231.04	1.1	233.55	232.00	0.9	1,598	0.06%
2021/05/24	0	0.00	1.2	237.66	235.00	-1.2	1,569	-0.08%
2021/05/21	1	216.00	0	0.00	218.00	1	1,527	0.07%
2021/05/19	0	209.00	0	0.00	209.00	0	1,517	0.00%
2021/05/18	3.2	213.25	141	210.57	214.50	-137.8	1,511	-9.12%	大賣/鉅額交易
2021/05/17	0	218.63	0.4	213.57	213.50	-0.3	1,481	-0.02%
2021/05/12	0	0.00	23	246.93	240.00	-23	1,477	-1.56%
2021/05/11	0	0.00	0.1	245.00	244.50	-0.1	1,515	-0.01%
2021/05/07	0	255.00	1	263.00	262.00	-1	1,623	-0.06%
2021/05/06	0	248.50	0	0.00	252.00	0	1,707	0.00%
2021/05/05	1	245.00	0	0.00	242.00	1	1,847	0.05%
2021/05/04	1	250.00	0	0.00	251.00	1	1,927	0.05%
2021/05/03	0	0.00	1	261.50	258.00	-1	1,933	-0.05%
2021/04/29	0.1	262.50	0	0.00	261.00	0.1	2,010	0.00%
2021/04/28	0	266.00	0	0.00	264.50	0	2,025	0.00%
2021/04/27	0	270.00	0	0.00	268.50	0	2,049	0.00%
2021/04/26	0	0.00	3	270.00	271.50	-3	2,092	-0.14%
2021/04/23	1	270.99	0	0.00	270.50	1	2,179	0.05%
2021/04/22	0	0.00	0.1	269.00	269.00	-0.1	2,243	0.00%
2021/04/21	0	0.00	10	268.50	268.00	-10	2,306	-0.43%
2021/04/20	1	267.00	10	267.75	266.00	-9	2,308	-0.39%
2021/04/19	0	268.00	0	0.00	266.50	0	2,309	0.00%
2021/04/15	0	268.00	0	0.00	267.00	0	2,377	0.00%
2021/04/14	4	269.24	0	0.00	270.00	4	2,407	0.17%
2021/04/13	1.1	274.53	0	0.00	269.50	1.1	2,446	0.04%
2021/04/12	0	278.50	0	0.00	276.50	0	2,539	0.00%
2021/04/09	0	0.00	1	281.50	281.00	-1	2,637	-0.04%
2021/04/08	0	282.00	2	283.25	284.00	-2	2,625	-0.08%
2021/04/07	0	0.00	0.1	281.22	283.00	-0.1	2,606	0.00%
2021/04/01	1	270.00	5	271.00	270.50	-4	2,554	-0.16%
2021/03/31	1	270.50	0	0.00	266.00	1	2,539	0.04%
2021/03/30	1	271.50	5	272.00	271.50	-4	2,529	-0.16%
2021/03/26	1	267.50	5	265.00	268.00	-4	2,534	-0.16%
2021/03/25	6	267.08	0	0.00	263.50	6	2,523	0.24%
2021/03/24	1	268.51	11	269.32	268.50	-10	2,505	-0.40%
2021/03/22	0	270.67	1	272.00	270.00	-1	2,536	-0.04%
2021/03/19	0	0.00	6	277.33	274.00	-6	2,540	-0.24%
2021/03/18	0	0.00	5	279.00	280.00	-5	2,539	-0.20%
2021/03/17	0.1	278.50	0	0.00	275.50	0.1	2,551	0.00%
2021/03/16	5	278.00	5	279.50	278.00	0	2,556	0.00%
2021/03/15	3.1	275.19	0	0.00	275.50	3.1	2,566	0.12%
2021/03/12	0	277.75	0.1	281.50	276.50	-0.1	2,572	0.00%
2021/03/10	10	280.00	10	282.00	273.00	0	2,583	0.00%
2021/03/09	1	270.99	2	268.50	270.50	-1	2,571	-0.04%
2021/03/08	1.1	277.67	0	0.00	274.00	1.1	2,561	0.04%
2021/03/03	1.1	277.98	6	279.33	278.00	-5	2,547	-0.19%
2021/03/02	1	300.45	2	290.25	287.50	-1	2,505	-0.04%
2021/02/26	0	0.00	1	299.00	298.00	-1	2,544	-0.04%
2021/02/25	2.1	305.99	0	0.00	305.00	2.1	2,552	0.08%
2021/02/24	0	301.50	0	0.00	300.50	0	2,549	0.00%
2021/02/23	0.1	304.40	0	0.00	301.50	0.1	2,555	0.00%
2021/02/22	2	307.50	1	304.00	306.00	1	2,564	0.04%
2021/02/19	1	308.00	0	0.00	305.00	1	2,554	0.04%
2021/02/18	0	0.00	1	312.50	312.50	-1	2,556	-0.04%
2021/02/17	0	0.00	1	306.00	307.00	-1	2,581	-0.04%
2021/02/05	1	298.00	0	0.00	295.00	1	2,563	0.04%
2021/02/03	1	303.00	1	305.00	300.00	0	2,587	0.00%
2021/02/02	2	297.25	1	300.00	301.00	1	2,581	0.04%
2021/02/01	11	299.82	17	305.18	295.00	-6	2,599	-0.23%
2021/01/29	7	312.14	5	315.00	310.50	2	2,561	0.08%
2021/01/28	12	301.46	4	306.38	306.00	8	2,507	0.32%
2021/01/27	10	315.55	17	310.09	312.50	-7	2,443	-0.29%
2021/01/26	15	296.57	12	299.42	298.50	3	2,311	0.13%
2021/01/25	16	291.22	15	293.33	292.00	1	2,228	0.05%
2021/01/22	11	290.82	13	292.59	298.00	-2	2,208	-0.09%
2021/01/21	7	283.14	5	284.00	286.00	2	2,133	0.09%
2021/01/20	5	275.50	8	279.75	278.50	-3	2,103	-0.14%
2021/01/19	6	285.83	7	286.57	283.50	-1	2,075	-0.05%
2021/01/14	3	277.00	17	272.26	274.00	-14	1,879	-0.74%
2021/01/13	0	0.00	5	266.00	266.00	-5	1,812	-0.28%
2021/01/12	7	264.21	5	266.00	261.00	2	1,814	0.11%
2021/01/11	11	267.05	16	268.75	267.50	-5	1,801	-0.28%
2021/01/08	17	270.71	11	274.82	264.00	6	1,792	0.33%
2021/01/07	6	267.08	5	270.50	268.50	1	1,739	0.06%
2021/01/06	7	267.29	16.1	269.18	267.00	-9.1	1,710	-0.53%
2021/01/05	3	274.00	2	268.25	265.50	1	1,652	0.06%
2021/01/04	1	267.00	24	251.75	267.50	-23	1,545	-1.49%
2020/12/31	2	245.25	0	0.00	243.50	2	1,466	0.14%
2020/12/30	1	244.50	0	0.00	243.50	1	1,474	0.07%
2020/12/29	0.1	245.50	10	245.00	245.50	-9.9	1,484	-0.67%
2020/12/28	5	246.50	0	0.00	244.00	5	1,490	0.34%
2020/12/25	5	243.00	5	244.50	246.00	0	1,500	0.00%
2020/12/24	10	237.50	26	239.44	240.50	-16	1,516	-1.06%
2020/12/23	6	234.08	0	0.00	234.50	6	1,533	0.39%
2020/12/22	0	242.00	1	238.00	236.50	-1	1,562	-0.06%
2020/12/21	30	241.00	0	0.00	241.00	30	1,582	1.90%
2020/12/18	11	246.68	0	0.00	242.50	11	1,585	0.69%
2020/12/17	6	248.83	6	250.65	250.50	0	1,584	0.00%
2020/12/16	16	246.84	16	244.38	248.00	0	1,597	0.00%
2020/12/15	11	242.59	12	243.42	238.00	-1	1,600	-0.06%
2020/12/11	10	245.50	12	247.46	244.50	-2	1,599	-0.13%
2020/12/10	0	0.00	1	244.00	244.00	-1	1,594	-0.06%
2020/12/09	0	0.00	1	245.00	245.00	-1	1,592	-0.06%
2020/12/08	10	241.00	11	242.50	242.50	-1	1,604	-0.06%
2020/12/07	20	239.00	9	239.00	239.50	11	1,599	0.69%
2020/12/04	13	243.46	0	0.00	243.00	13	1,595	0.81%
2020/12/02	10	244.50	0	0.00	245.50	10	1,615	0.62%
2020/12/01	16	247.41	5	251.00	247.00	11	1,629	0.68%
2020/11/30	11	250.00	0	0.00	245.00	11	1,648	0.67%
2020/11/25	0	0.00	2	251.75	245.00	-2	1,797	-0.11%
2020/11/24	0	242.50	2	245.75	246.50	-2	1,782	-0.11%
2020/11/23	1	241.01	0	0.00	243.50	1	1,855	0.05%
2020/11/19	0	0.00	1	238.50	238.00	-1	1,904	-0.05%
2020/11/18	11	235.82	11	237.09	235.00	0	1,986	0.00%
2020/11/17	1	238.00	0	0.00	238.00	1	2,119	0.05%
2020/11/16	11	228.19	10	230.00	232.50	1	2,162	0.05%
2020/11/11	0	241.50	0	0.00	241.00	0	2,271	0.00%
2020/11/09	1	239.50	3	239.67	243.50	-2	2,364	-0.08%
2020/11/06	0	0.00	0	250.50	230.00	0	2,304	0.00%
2020/11/05	4	228.38	0	0.00	228.00	4	2,305	0.17%
2020/10/20	1	219.50	1	219.00	220.00	0	2,402	0.00%
2020/10/16	0	0.00	1	217.00	214.00	-1	2,406	-0.04%
2020/10/13	1	220.50	0	0.00	218.50	1	2,392	0.04%
2020/10/12	1	218.00	0	0.00	219.50	1	2,390	0.04%
2020/10/08	1	219.03	35	219.67	219.00	-34	2,421	-1.40%
2020/10/07	7	224.36	7	225.86	224.00	0	2,430	0.00%
2020/10/05	0	0.00	15	227.50	230.00	-15	2,437	-0.62%
2020/09/30	0	0.00	1	223.50	225.50	-1	2,477	-0.04%
2020/09/29	16	223.41	15	225.33	222.50	1	2,487	0.04%
2020/09/28	21	222.17	0	0.00	219.50	21	2,522	0.83%
2020/09/25	30	230.25	1	228.50	225.50	29	2,527	1.15%
2020/09/24	2	233.50	0	0.00	231.50	2	2,540	0.08%
2020/09/23	0	0.00	1	247.00	245.00	-1	2,568	-0.04%
2020/09/22	0	0.00	7	249.50	249.00	-7	2,575	-0.27%
2020/09/21	0	0.00	1	253.50	251.00	-1	2,568	-0.04%
2020/09/18	7	243.00	10	242.51	246.00	-3	2,544	-0.12%
2020/09/17	6	238.17	5	239.50	238.00	1	2,515	0.04%
2020/09/15	0	0.00	10	235.75	235.00	-10	2,529	-0.40%
2020/09/14	21	234.38	0	0.00	232.50	21	2,531	0.83%
2020/09/10	0	0.00	1	240.00	239.00	-1	2,495	-0.04%
2020/09/09	1	237.00	1	243.00	244.00	0	2,507	0.00%
2020/09/07	0	0.00	2	243.25	242.50	-2	2,520	-0.08%
2020/09/04	1	252.50	0	0.00	251.50	1	2,515	0.04%
2020/09/03	1	259.00	0	0.00	256.00	1	2,523	0.04%
2020/09/01	5	253.70	5	259.00	256.00	0	2,523	0.00%
2020/08/31	0	0.00	1	250.00	247.00	-1	2,408	-0.04%
2020/08/28	8	249.94	10	246.10	245.00	-2	2,394	-0.08%
2020/08/27	5	248.20	5	247.20	246.00	0	2,371	0.00%
2020/08/24	0	0.00	2	241.50	241.00	-2	2,264	-0.09%
2020/08/21	3	239.00	3	238.17	242.00	0	2,198	0.00%
2020/08/20	1	218.00	1	216.50	220.00	0	2,106	0.00%
2020/08/19	5	227.50	8	229.31	230.00	-3	2,050	-0.15%
2020/08/18	1	229.00	7	225.07	225.00	-6	1,964	-0.31%
2020/08/17	0	0.00	2	221.50	220.50	-2	1,894	-0.11%
2020/08/14	0	0.00	1	218.47	217.50	-1	1,872	-0.05%
2020/08/13	6	214.00	2.7	213.32	210.00	3.3	1,780	0.19%
2020/08/11	0	0.00	4	208.63	208.50	-4	1,752	-0.23%
2020/08/10	3	205.67	0	0.00	205.50	3	1,741	0.17%
2020/08/07	0	0.00	1	209.00	208.50	-1	1,748	-0.06%
2020/08/03	0	0.00	1	196.00	196.00	-1	1,695	-0.06%
2020/07/28	3	193.00	1	190.00	190.00	2	1,750	0.11%
2020/07/27	1	196.50	0	0.00	195.00	1	1,822	0.05%
2020/07/24	0	0.00	4	199.25	199.00	-4	1,819	-0.22%
2020/07/23	0	205.00	0	0.00	204.00	0	1,816	0.00%
2020/07/21	0	0.00	1	208.50	208.00	-1	1,815	-0.06%
2020/07/17	1	205.00	0	0.00	203.50	1	1,829	0.05%
2020/07/16	0	203.00	0	0.00	202.50	0	1,845	0.00%
2020/07/15	4	208.63	0	0.00	202.00	4	1,851	0.22%
2020/07/13	1	214.50	0.1	216.50	216.50	0.9	1,875	0.05%
2020/07/10	1	210.51	1	211.00	210.00	0	1,917	0.00%
2020/07/09	2	215.76	0	0.00	215.50	2	1,916	0.11%
2020/07/08	3	221.00	0	0.00	220.50	3	1,881	0.16%
2020/07/07	0	222.50	1	232.00	221.50	-1	1,876	-0.05%
2020/07/06	2	227.00	1	227.00	229.50	1	1,877	0.05%
2020/07/03	0	0.00	0	223.50	224.00	0	1,883	0.00%
2020/07/02	0	0.00	1	218.00	219.00	-1	1,878	-0.05%
2020/06/30	0	209.00	0	0.00	210.00	0	1,851	0.00%
2020/06/29	0	210.50	1	210.00	210.50	-1	1,914	-0.05%
2020/06/23	2	215.00	2	218.00	216.00	0	1,998	0.00%
2020/06/22	50	210.50	50	210.50	215.00	0	2,034	0.00%
2020/06/19	0	0.00	1	213.00	211.50	-1	2,083	-0.05%
2020/06/18	1	210.50	0	0.00	210.00	1	2,118	0.05%
2020/06/17	2	208.50	0	0.00	208.50	2	2,154	0.09%
2020/06/16	0	0.00	8	208.75	210.50	-8	2,206	-0.36%
2020/06/15	0	205.00	0	0.00	205.00	0	2,240	0.00%
2020/06/12	1	200.00	1	202.50	209.50	0	2,268	0.00%
2020/06/11	3	211.83	3	212.83	207.50	0	2,286	0.00%
2020/06/10	1	212.00	12	210.33	214.50	-11	2,288	-0.48%
2020/06/09	10	212.50	1	213.00	210.00	9	2,333	0.39%
2020/06/08	2	207.75	11	206.36	207.00	-9	2,320	-0.39%
2020/06/05	0	0.00	1	207.00	209.00	-1	2,323	-0.04%
2020/06/04	0	0.00	1	206.50	206.00	-1	2,333	-0.04%
2020/06/03	2	204.25	4	207.38	208.00	-2	2,340	-0.09%
2020/06/02	1	202.00	1	203.50	202.00	0	2,314	0.00%
2020/06/01	2	201.75	3	203.67	204.50	-1	2,304	-0.04%
2020/05/29	0	0.00	0.1	196.50	196.50	-0.1	2,268	0.00%
2020/05/28	0	0.00	1	195.50	193.50	-1	2,271	-0.04%
2020/05/27	13	194.23	7	193.86	194.50	6	2,271	0.26%
2020/05/26	4	190.00	2	190.00	189.00	2	2,282	0.09%
2020/05/25	3	187.00	2	188.00	188.00	1	2,294	0.04%
2020/05/22	0	0.00	1	186.00	184.50	-1	2,305	-0.04%
2020/05/21	2	188.49	0	0.00	186.50	2	2,312	0.09%
2020/05/20	1	187.00	2	188.50	189.00	-1	2,316	-0.04%
2020/05/19	3	186.33	3	187.67	186.50	0	2,327	0.00%
2020/05/18	0	0.00	1	183.00	181.50	-1	2,329	-0.04%
2020/05/15	2	182.50	10	184.00	181.00	-8	2,339	-0.34%
2020/05/14	1	187.50	12	186.63	181.50	-11	2,338	-0.47%
2020/05/13	1	187.00	31	187.61	187.50	-30	2,343	-1.28%
2020/05/12	2	189.75	0	0.00	188.00	2	2,372	0.08%
2020/05/11	1	191.50	5	190.10	190.00	-4	2,383	-0.17%
2020/05/08	2	189.25	3	189.67	189.50	-1	2,399	-0.04%
2020/05/07	4	188.88	1.2	188.75	188.50	2.8	2,430	0.12%
2020/05/06	3.2	187.22	1	187.00	186.50	2.2	2,497	0.09%
2020/05/05	2	190.75	3	189.50	190.00	-1	2,546	-0.04%
2020/05/04	3	188.51	4	187.50	187.50	-1	2,567	-0.04%
2020/04/30	5	188.90	4.1	190.80	196.50	1	2,588	0.04%
2020/04/29	0	0.00	2	182.50	183.50	-2	2,527	-0.08%
2020/04/28	1	181.50	5	181.00	181.50	-4	2,542	-0.16%
2020/04/27	3	178.83	1	180.00	180.00	2	2,584	0.08%
2020/04/24	2	175.75	1	176.00	176.00	1	2,588	0.04%
2020/04/23	2	176.75	0	0.00	175.00	2	2,603	0.08%
2020/04/22	2	174.25	1	175.00	176.50	1	2,625	0.04%
2020/04/21	0	174.00	3	174.50	174.00	-3	2,654	-0.11%
2020/04/20	2	178.01	0	0.00	177.50	2	2,688	0.08%
2020/04/17	3	183.65	6	182.33	179.50	-3	2,713	-0.11%
2020/04/16	7	183.93	2	183.50	183.50	5	2,699	0.19%
2020/04/15	1	178.00	2	182.25	183.00	-1	2,735	-0.04%
2020/04/14	2	172.75	6	173.10	173.50	-4	2,818	-0.14%
2020/04/13	0	169.50	0	0.00	169.00	0	2,881	0.00%
2020/04/10	0	0.00	4.1	171.41	171.50	-4.1	2,901	-0.14%
2020/04/09	3	170.17	11	175.50	168.00	-8	2,944	-0.27%
2020/04/08	2	170.50	25.1	170.22	175.00	-23.1	2,969	-0.78%
2020/04/07	1	169.50	26.1	168.32	169.50	-25.1	2,948	-0.85%
2020/04/06	3	165.00	5	165.00	166.00	-2	2,928	-0.07%
2020/04/01	5	163.80	1	163.50	164.50	4	2,941	0.14%
2020/03/31	11	164.64	5	160.60	164.00	6	2,946	0.20%
2020/03/30	5	154.00	2.1	154.64	160.00	2.9	2,990	0.10%
2020/03/27	2	153.75	7	156.29	151.00	-5	2,992	-0.17%
2020/03/26	5	151.50	10	151.50	153.00	-5	2,943	-0.17%
2020/03/25	1	146.00	1	145.50	147.50	0	2,905	0.00%
2020/03/24	1	133.50	1	134.00	134.50	0	2,870	0.00%
2020/03/23	2	129.50	2	128.50	128.50	0	2,837	0.00%
2020/03/20	6	140.67	5	142.50	141.50	1	2,846	0.04%
2020/03/19	1	133.54	0	0.00	133.50	1	2,807	0.04%
2020/03/18	12	150.63	0	0.00	148.00	12	2,782	0.43%
2020/03/17	0	0.00	13	152.19	147.00	-13	2,769	-0.47%
2020/03/16	2	160.68	0	0.00	153.50	2	2,767	0.07%
2020/03/13	1	160.63	0	0.00	163.50	1	2,764	0.04%
2020/03/12	10	173.50	0	0.00	175.00	10	2,736	0.37%
2020/03/10	10	180.50	10	183.00	187.50	0	2,729	0.00%
2020/03/09	0	0.00	1	192.50	183.50	-1	2,730	-0.04%
2020/03/06	10	194.75	0	0.00	195.50	10	2,734	0.37%
2020/03/04	0	0.00	1	191.50	192.00	-1	2,806	-0.04%
2020/03/03	1	194.50	0	0.00	193.50	1	2,844	0.04%
2020/03/02	0	0.00	1	185.00	189.00	-1	2,856	-0.04%
2020/02/27	12	196.71	5	193.50	191.50	7	2,843	0.25%
2020/02/26	5	205.50	8	204.00	204.00	-3	2,816	-0.11%
2020/02/24	8	209.50	0	0.00	208.50	8	2,846	0.28%
2020/02/21	5	211.50	1	213.00	211.00	4	2,893	0.14%
2020/02/20	2	217.49	1	215.50	215.00	1	2,942	0.03%
2020/02/18	7	212.07	0	0.00	211.00	7	3,045	0.23%
2020/02/17	0	0.00	1	212.00	212.50	-1	3,076	-0.03%
2020/02/14	0	0.00	5	213.00	215.00	-5	3,075	-0.16%
2020/02/13	1	214.43	12	212.17	209.50	-11	3,057	-0.36%
2020/02/12	1	214.00	15	210.50	214.50	-14	3,048	-0.46%
2020/02/10	2	206.00	0	0.00	205.00	2	3,016	0.07%
2020/02/07	0	211.50	9	214.50	209.50	-9	2,990	-0.30%
2020/02/06	20	221.70	0	0.00	220.00	20	2,933	0.68%
2020/02/04	20	224.75	0	0.00	223.50	20	2,832	0.71%
2020/02/03	10	217.00	0	0.00	219.00	10	2,790	0.36%
2020/01/31	11	225.86	1	225.00	224.00	10	2,771	0.36%
2020/01/30	0	222.00	2	222.00	222.00	-2	2,759	-0.07%
2020/01/20	1	233.00	1	232.00	232.00	0	2,717	0.00%
2020/01/17	5	235.50	5	237.00	234.00	0	2,727	0.00%
2020/01/16	2	234.50	5	235.00	234.50	-3	2,816	-0.11%
2020/01/15	11	235.50	10	236.75	235.00	1	2,821	0.04%
2020/01/14	10	240.50	6	243.67	237.00	4	2,788	0.14%
2020/01/13	6	237.83	5	239.50	238.00	1	2,732	0.04%
2020/01/10	1	235.00	1	235.50	235.50	0	2,698	0.00%
2020/01/09	2	239.73	2	240.75	235.00	0	2,667	0.00%
2020/01/08	0	0.00	3	235.67	237.00	-3	2,595	-0.12%
2020/01/07	0	0.00	3	230.83	231.00	-3	2,465	-0.12%
2020/01/03	5	225.90	0	0.00	224.00	5	2,371	0.21%
2020/01/02	1	233.00	26	229.94	227.50	-25	2,309	-1.08%
2019/12/31	1	223.50	0	0.00	225.50	1	2,233	0.04%
2019/12/30	11	225.05	6	226.75	224.50	5	2,236	0.22%
2019/12/27	17	222.44	1	224.00	226.00	16	2,223	0.72%
2019/12/25	1	225.00	21	222.34	224.50	-20	2,196	-0.91%
2019/12/24	1	218.50	26	217.50	217.00	-25	2,102	-1.19%
2019/12/23	0	0.00	5	215.50	214.50	-5	2,063	-0.24%
2019/12/20	8	216.38	6	217.42	215.50	2	2,075	0.10%
2019/12/19	16	215.97	16	216.88	215.50	0	2,059	0.00%
2019/12/18	5	214.50	5	215.50	213.50	0	2,030	0.00%
2019/12/17	12	213.46	5	214.50	213.50	7	2,012	0.35%
2019/12/16	0	0.00	5	210.50	210.50	-5	1,958	-0.26%
2019/12/13	10	210.00	1	209.50	207.00	9	1,944	0.46%
2019/12/12	1	210.50	0	0.00	209.00	1	1,919	0.05%
2019/12/09	0	214.50	12	214.38	213.00	-12	1,903	-0.63%
2019/12/06	16	219.50	0	0.00	217.50	16	1,866	0.86%
2019/12/05	2	222.50	10	223.25	222.50	-8	1,839	-0.43%
2019/12/03	1	222.50	2	224.00	223.00	-1	1,850	-0.05%
2019/11/29	12	227.46	2	229.75	227.50	10	1,798	0.56%
2019/11/28	1	226.50	1	229.00	226.00	0	1,765	0.00%
2019/11/27	1	224.00	1	225.00	225.50	0	1,721	0.00%
2019/11/26	0	0.00	10	221.50	223.00	-10	1,696	-0.59%
2019/11/25	6	218.75	7	218.93	218.00	-1	1,670	-0.06%
2019/11/22	1	226.49	1	223.50	223.00	0	1,633	0.00%
2019/11/21	2	224.00	1	225.00	224.50	1	1,609	0.06%
2019/11/20	1	226.50	1	229.00	227.00	0	1,582	0.00%
2019/11/19	1	226.00	2	225.50	228.00	-1	1,533	-0.07%
2019/11/18	6	223.92	9	223.94	222.00	-3	1,486	-0.20%
2019/11/15	7	217.21	6.1	217.84	222.50	0.9	1,442	0.06%
2019/11/14	6	215.50	5	215.40	215.00	1	1,382	0.07%
2019/11/13	10	211.90	0	0.00	212.00	10	1,371	0.73%
2019/11/12	10	210.00	5	212.00	210.00	5	1,394	0.36%
2019/11/11	5	212.50	1	213.00	208.00	4	1,466	0.27%
2019/11/07	5	210.00	0	0.00	211.00	5	1,496	0.33%
2019/11/06	6	211.00	0	0.00	211.00	6	1,497	0.40%
2019/11/01	0	0.00	10	210.00	208.50	-10	1,504	-0.66%
2019/10/31	5	210.00	0	0.00	207.50	5	1,532	0.33%
2019/10/30	1	211.00	0	0.00	211.00	1	1,541	0.06%
2019/10/29	0	0.00	1	213.50	213.00	-1	1,530	-0.07%
2019/10/28	5	213.00	0	0.00	212.50	5	1,518	0.33%
2019/10/25	1	214.50	1	219.00	213.00	0	1,519	0.00%
2019/10/24	14	218.39	1	218.00	218.00	13	1,515	0.86%
2019/10/23	2	210.00	0	0.00	212.00	2	1,442	0.14%
2019/10/21	0	207.00	0	0.00	205.00	0	1,437	0.00%
2019/10/18	7	206.50	0	0.00	207.00	7	1,440	0.49%
2019/10/16	31	209.13	2	208.50	206.00	29	1,438	2.02%
2019/10/15	36	211.01	0	0.00	211.00	36	1,431	2.51%
2019/10/14	40	207.50	0	0.00	209.00	40	1,433	2.79%
2019/10/09	56	206.47	0	0.00	205.50	56	1,429	3.92%
2019/10/08	35	209.07	0	0.00	208.50	35	1,418	2.47%
2019/10/07	25	209.60	1	209.50	210.00	24	1,424	1.68%
2019/10/04	6	205.83	0	0.00	206.50	6	1,416	0.42%
2019/10/03	1	209.00	10	207.25	208.00	-9	1,396	-0.64%
2019/10/02	35	209.07	0	0.00	208.00	35	1,386	2.53%
2019/10/01	5	212.00	3	213.83	211.50	2	1,355	0.15%
2019/09/27	13	214.00	2	213.00	214.50	11	1,366	0.81%
2019/09/26	0	214.00	0	0.00	212.50	0	1,400	0.00%
2019/09/24	0	0.00	2	221.01	222.50	-2	1,422	-0.14%
2019/09/23	2	220.50	0	0.00	220.00	2	1,416	0.14%
2019/09/18	0	0.00	2	220.00	219.00	-2	1,418	-0.14%
2019/09/17	2	219.00	0	0.00	218.00	2	1,414	0.14%
2019/09/12	2	225.50	1	229.00	224.50	1	1,395	0.07%
2019/09/11	1	224.00	0	0.00	227.00	1	1,379	0.07%
2019/09/09	0	0.00	1	213.50	211.00	-1	1,317	-0.08%
2019/09/06	1	212.03	1	214.00	211.00	0	1,310	0.00%
2019/09/05	1	222.00	2	224.25	221.50	-1	1,274	-0.08%
2019/09/04	1	223.50	0	0.00	224.00	1	1,291	0.08%
2019/09/03	1	223.00	0	0.00	222.50	1	1,294	0.08%
2019/08/26	0	0.00	1	210.50	210.00	-1	1,281	-0.08%
2019/08/15	0	201.50	0	0.00	199.00	0	1,213	0.00%
2019/08/13	0	219.00	0	0.00	217.50	0	1,182	0.00%
2019/08/08	1	221.99	0	0.00	219.50	1	1,144	0.09%
2019/08/05	0	223.00	0	0.00	221.00	0	1,234	0.00%
2019/08/02	0	228.00	0	0.00	227.50	0	1,268	0.00%
2019/07/31	1	238.00	0	0.00	239.00	1	1,268	0.08%
2019/07/30	1	236.50	0	0.00	236.50	1	1,332	0.08%
2019/07/26	0	0.00	1	244.00	244.50	-1	1,338	-0.07%
2019/07/23	1	231.50	1	233.00	233.50	0	1,262	0.00%
2019/07/17	0	0.00	1	238.00	233.50	-1	1,284	-0.08%
2019/07/15	1	236.00	0	0.00	235.00	1	1,288	0.08%
2019/07/12	1	237.50	0	0.00	239.50	1	1,295	0.08%
2019/07/09	1	234.00	0	0.00	234.00	1	1,325	0.08%
2019/07/04	0	0.00	1	239.50	238.50	-1	1,383	-0.07%
2019/07/03	1	235.00	2	237.50	238.50	-1	1,368	-0.07%
2019/07/02	0	0.00	1	225.50	231.00	-1	1,329	-0.08%
2019/07/01	0	0.00	1	217.50	227.00	-1	1,321	-0.08%
2019/06/28	1	214.50	0	0.00	215.00	1	1,313	0.08%
2019/06/21	1	213.50	0	0.00	214.50	1	1,384	0.07%
2019/06/14	0	0.00	4	210.50	210.00	-4	1,453	-0.28%
2019/06/13	1	207.50	2	208.00	208.50	-1	1,468	-0.07%
2019/06/12	3	205.83	1.1	209.45	208.50	1.9	1,537	0.13%
2019/06/06	0	190.00	0	0.00	190.00	0	1,618	0.00%
2019/06/04	2	195.00	0	0.00	195.00	2	1,659	0.12%
2019/05/27	1	195.00	0	0.00	195.00	1	1,795	0.06%
2019/05/24	2	200.00	0	0.00	198.00	2	1,808	0.11%
2019/05/23	1	191.00	2	190.25	194.00	-1	1,812	-0.06%
2019/05/21	1	185.50	0	0.00	198.00	1	1,857	0.05%
2019/05/20	1	199.27	5	198.80	190.50	-4	1,858	-0.21%
2019/05/17	1	208.50	1	213.50	208.00	0	1,879	0.00%
2019/05/15	0	0.00	1	216.00	216.00	-1	1,885	-0.05%
2019/05/13	1	209.00	2	214.00	210.00	-1	1,869	-0.05%
2019/05/10	1	213.44	2	211.25	207.50	-1	1,843	-0.05%
2019/05/09	0	0.00	0.1	210.50	211.50	-0.1	1,817	0.00%
2019/05/08	0	0.00	1	202.50	210.50	-1	1,806	-0.06%
2019/05/07	2	212.25	1	209.00	207.00	1	1,817	0.06%
2019/05/03	0	0.00	1	206.50	206.50	-1	1,835	-0.05%
2019/04/29	1	196.00	0	0.00	196.00	1	2,009	0.05%
2019/04/26	1	200.00	1	199.50	199.50	0	2,005	0.00%
2019/04/23	0	197.50	0	0.00	197.00	0	2,028	0.00%
2019/04/22	0	200.00	0	0.00	199.00	0	2,020	0.00%
2019/04/19	1	205.47	0	0.00	202.50	1	2,061	0.05%
2019/04/18	0	204.00	0	0.00	203.50	0	2,062	0.00%
2019/04/16	1	207.00	1	205.00	206.50	0	2,088	0.00%
2019/04/15	0	207.00	0	0.00	207.00	0	2,102	0.00%
2019/04/12	1	208.00	1	211.00	207.50	0	2,133	0.00%
2019/04/11	1	219.50	1	217.00	217.50	0	2,180	0.00%
2019/04/08	0	0.00	4	213.50	213.50	-4	2,308	-0.17%
2019/04/02	5	218.20	2	217.25	216.00	3	2,327	0.13%
2019/04/01	1	213.50	2	214.00	216.50	-1	2,309	-0.04%
2019/03/28	1	209.00	0	0.00	208.00	1	2,310	0.04%
2019/03/27	0	0.00	1	208.50	210.50	-1	2,322	-0.04%
2019/03/26	4	206.00	0	0.00	206.50	4	2,335	0.17%
2019/03/21	1	216.00	1	218.00	216.50	0	2,354	0.00%
2019/03/20	1	222.50	0	0.00	215.50	1	2,379	0.04%
2019/03/18	1	213.00	0	0.00	216.00	1	2,413	0.04%
2019/03/15	0	0.00	0	213.50	214.50	0	2,409	0.00%
2019/03/14	0	0.00	12	209.21	209.00	-12	2,375	-0.51%
2019/03/13	1	210.50	1	209.50	210.00	0	2,415	0.00%
2019/03/12	4	203.50	2	207.75	206.00	2	2,452	0.08%
2019/03/11	2	203.50	2	204.50	204.50	0	2,471	0.00%
2019/03/08	0	0.00	1	195.50	197.50	-1	2,505	-0.04%
2019/03/07	0	195.00	1	196.00	195.50	-1	2,530	-0.04%
2019/03/06	1	201.00	0.1	198.50	200.00	0.9	2,557	0.04%
2019/03/04	0	194.00	2	193.00	195.00	-2	2,630	-0.07%
2019/02/26	0	0.00	1	197.00	197.00	-1	2,691	-0.04%
2019/02/22	2	199.45	2	197.00	196.50	0	2,789	0.00%
2019/02/21	1	200.50	1	202.00	203.50	0	2,826	0.00%
2019/02/20	2	199.75	3	198.83	198.50	-1	2,880	-0.03%
2019/02/19	1	197.00	1	199.50	199.50	0	2,939	0.00%
2019/02/18	0	0.00	2	198.00	198.50	-2	3,001	-0.07%
2019/02/15	2	190.00	2	190.00	190.00	0	3,020	0.00%
2019/02/14	0	0.00	2	191.75	190.50	-2	3,117	-0.06%
2019/02/13	9	188.00	0	0.00	189.00	9	3,182	0.28%
2019/02/12	2	189.50	2	189.75	190.00	0	3,223	0.00%
2019/01/30	1	182.47	0	0.00	179.00	1	3,393	0.03%
2019/01/29	0	183.50	0	0.00	181.00	0	3,465	0.00%
2019/01/28	2	186.50	2	185.75	185.50	0	3,559	0.00%
2019/01/25	2	185.00	0	0.00	185.00	2	3,716	0.05%
2019/01/22	3	186.50	1	188.50	187.00	2	3,886	0.05%
2019/01/21	3	199.33	1	201.50	194.50	2	3,877	0.05%
2019/01/17	1	209.50	0	0.00	208.00	1	4,098	0.02%
2019/01/15	0	0.00	3	209.17	212.00	-3	4,163	-0.07%
2019/01/14	0	0.00	0.1	211.50	212.00	-0.1	4,173	0.00%
2019/01/11	1	210.50	2	210.00	210.50	-1	4,186	-0.02%
2019/01/09	3	198.67	0	0.00	198.50	3	4,282	0.07%
2019/01/04	1	195.50	1	197.00	194.50	0	4,412	0.00%
2019/01/03	1	210.50	1	214.00	206.50	0	4,405	0.00%
2019/01/02	1	225.00	0	0.00	219.50	1	4,387	0.02%
2018/12/27	3	213.50	3	214.67	215.00	0	4,432	0.00%
2018/12/24	0	0.00	1	205.00	206.00	-1	4,590	-0.02%
2018/12/22	1	202.00	0	0.00	202.00	1	4,655	0.02%
2018/12/21	1	198.00	1	204.50	204.50	0	4,731	0.00%
2018/12/19	0	0.00	0	202.00	200.00	0	4,697	0.00%
2018/12/17	0	0.00	1	206.00	203.00	-1	4,680	-0.02%
2018/12/14	2	207.50	2	207.50	206.00	0	4,692	0.00%
2018/12/13	1	210.00	2	206.50	205.00	-1	4,676	-0.02%
2018/12/12	1	204.00	2	203.50	203.00	-1	4,666	-0.02%
2018/12/11	1	204.00	1	201.00	201.00	0	4,664	0.00%
2018/12/07	0	0.00	2	194.50	196.00	-2	4,646	-0.04%
2018/12/06	5	196.80	5	198.00	189.00	0	4,665	0.00%
2018/12/05	5	198.80	3	200.17	198.50	2	4,649	0.04%
2018/12/04	3	209.17	2	205.50	198.50	1	4,648	0.02%
2018/12/03	8	208.19	8	207.00	212.00	0	4,623	0.00%
2018/11/30	2	196.25	0.1	195.00	196.00	1.9	4,589	0.04%
2018/11/28	1	189.00	0	0.00	194.00	1	4,655	0.02%
2018/11/27	2	188.00	4	188.63	190.00	-2	4,628	-0.04%
2018/11/26	4	183.13	2	182.00	184.00	2	4,603	0.04%
2018/11/23	7	176.86	2	182.00	176.50	5	4,581	0.11%
2018/11/22	0	0.00	3	185.67	181.00	-3	4,594	-0.07%
2018/11/21	1	186.50	0	0.00	185.00	1	4,595	0.02%
2018/11/20	0	0.00	1	193.00	189.50	-1	4,579	-0.02%
2018/11/19	1	188.00	4	191.25	194.50	-3	4,608	-0.07%
2018/11/16	0	0.00	1	184.00	185.00	-1	4,545	-0.02%
2018/11/14	1	181.00	0	0.00	183.00	1	4,414	0.02%
2018/11/13	3	171.50	1	180.00	185.00	2	4,355	0.05%
2018/11/12	2	182.50	3	182.33	175.50	-1	4,278	-0.02%
2018/11/09	3	179.17	2	182.25	181.00	1	4,250	0.02%
2018/11/08	1	181.00	2	179.00	181.00	-1	4,230	-0.02%
2018/11/06	6	173.17	6	172.00	165.00	0	4,104	0.00%
2018/11/05	3	178.67	2	176.00	176.00	1	4,018	0.02%
2018/11/02	2	168.75	15	175.37	179.50	-13	3,910	-0.33%
2018/11/01	3	166.17	2	163.50	163.50	1	3,759	0.03%
2018/10/31	4	160.38	2	166.25	165.00	2	3,656	0.05%
2018/10/30	0	0.00	1	156.00	158.00	-1	3,549	-0.03%
2018/10/29	1	156.00	0	0.00	156.00	1	3,566	0.03%
2018/10/26	10	156.80	11	153.27	149.00	-1	3,538	-0.03%
2018/10/25	4	154.88	2	157.50	157.50	2	3,416	0.06%
2018/10/24	2	151.50	1	150.50	148.50	1	3,266	0.03%
2018/10/23	0	144.00	0	0.00	144.00	0	3,204	0.00%
2018/10/17	0	0.00	5.1	149.50	150.00	-5.1	3,115	-0.16%
2018/10/16	1	138.50	1	139.50	139.00	0	3,048	0.00%
2018/10/15	20	148.50	20	136.00	140.50	0	3,017	0.00%
2018/10/12	2	127.75	2	131.50	135.50	0	2,944	0.00%
2018/10/11	0	124.50	0	0.00	123.50	0	2,909	0.00%
2018/10/09	0	0.00	2	138.50	137.00	-2	2,877	-0.07%
2018/10/08	3	145.37	2	144.75	149.00	1	2,813	0.04%
2018/10/05	7	151.43	2	150.00	149.50	5	2,786	0.18%
2018/10/02	5.1	164.57	2	164.55	167.00	3.1	2,664	0.12%
2018/10/01	3	151.33	3	156.00	159.50	0	2,498	0.00%
2018/09/28	1	140.59	0	0.00	145.00	1	2,460	0.04%
2018/09/27	0	152.50	0	0.00	150.50	0	2,419	0.00%
2018/09/19	1	152.00	1	154.00	155.50	0	2,484	0.00%
2018/09/17	2	153.00	2.1	157.00	157.00	-0.1	2,454	0.00%
2018/09/14	1	147.00	0	0.00	153.00	1	2,426	0.04%
2018/09/12	1	145.50	1	143.50	145.50	0	2,433	0.00%
2018/09/11	1	145.00	0	0.00	142.50	1	2,410	0.04%
2018/09/10	0.1	145.00	0	0.00	141.00	0.1	2,362	0.00%
2018/09/07	1	165.31	1	160.50	156.50	0	2,321	0.00%
2018/09/06	1	165.00	2.2	166.54	169.50	-1.2	2,284	-0.05%
2018/09/05	1	160.00	1	165.50	165.50	0	2,268	0.00%
2018/09/04	2	158.25	1	159.00	159.00	1	2,203	0.05%
2018/09/03	1	160.00	1	155.00	155.00	0	2,192	0.00%
2018/08/31	1	156.00	1	159.50	159.50	0	2,263	0.00%
2018/08/29	0	154.50	1	146.50	154.00	-1	2,224	-0.04%
2018/08/28	1	151.50	0	0.00	150.50	1	2,210	0.05%
2018/08/27	0	150.00	0	0.00	150.00	0	2,205	0.00%
2018/08/24	2	146.72	2	145.00	144.50	0	2,153	0.00%
2018/08/23	0	0.00	1	160.00	158.00	-1	2,074	-0.05%
2018/08/22	0	165.00	0	0.00	164.00	0	2,064	0.00%
2018/08/21	1	169.00	1	166.50	166.00	0	2,051	0.00%
2018/08/20	1	170.00	1	167.50	170.00	0	2,038	0.00%
2018/08/17	2	173.75	0	0.00	170.00	2	2,019	0.10%
2018/08/16	0	171.00	0	0.00	169.50	0	1,999	0.00%
2018/08/15	2	184.75	2	179.25	178.00	0	1,946	0.00%
2018/08/14	4	188.60	3	184.00	184.00	1	1,952	0.05%
2018/08/13	3	193.50	0	0.00	191.00	3	1,914	0.16%
2018/08/10	1	212.50	0	0.00	211.00	1	1,859	0.05%
2018/08/09	1	211.50	0	0.00	213.00	1	1,868	0.05%
2018/08/08	1	215.00	1	215.00	215.00	0	1,868	0.00%
2018/08/07	0	0.00	2	215.50	216.00	-2	1,851	-0.11%
2018/08/03	0	0.00	2	211.53	210.00	-2	1,854	-0.11%
2018/08/01	1	198.00	1	198.50	203.00	0	1,793	0.00%
2018/07/26	0	196.50	1	194.00	194.00	-1	1,912	-0.05%
2018/07/24	2	193.75	2	195.50	194.00	0	1,917	0.00%
2018/07/23	1	196.04	1	198.00	198.50	0	1,901	0.00%
2018/07/20	0	203.50	1	201.00	201.50	-1	1,883	-0.05%
2018/07/19	3	207.83	0	0.00	205.00	3	1,900	0.16%
2018/07/18	1	205.51	0	0.00	205.00	1	1,899	0.05%
2018/07/17	1	209.50	0	0.00	205.00	1	1,891	0.05%
2018/07/13	1	210.50	0	0.00	214.00	1	1,901	0.05%
2018/07/12	0	0.00	1	207.00	211.00	-1	1,913	-0.05%
2018/07/11	0	0.00	2	210.54	209.50	-2	1,922	-0.11%
2018/07/09	0	0.00	1	193.50	192.50	-1	1,883	-0.05%
2018/07/06	2	194.49	2	202.00	191.50	0	1,910	0.00%
2018/07/05	3	200.33	5	195.00	197.50	-2	1,926	-0.10%
2018/07/04	5	202.10	3	210.00	198.00	2	1,964	0.10%
2018/07/02	0	0.00	0.1	224.00	225.00	-0.1	1,983	0.00%
2018/06/29	0	0.00	1	215.00	214.50	-1	1,990	-0.05%
2018/06/28	0	213.00	0	0.00	211.00	0	1,995	0.00%
2018/06/27	0	220.00	0	0.00	220.00	0	2,045	0.00%
2018/06/22	0	0.00	1	230.00	230.00	-1	2,131	-0.05%
2018/06/20	1	219.51	0	0.00	217.00	1	2,097	0.05%
2018/06/15	0	0.00	1	238.00	238.50	-1	2,066	-0.05%
2018/06/12	0	0.00	1	241.00	235.50	-1	2,043	-0.05%
2018/06/11	1	238.00	0	0.00	235.00	1	2,014	0.05%
2018/06/08	4	244.98	0	0.00	237.50	4	2,018	0.20%
2018/06/07	0	0.00	4.1	244.10	250.00	-4.1	1,941	-0.21%
2018/06/06	1	225.00	2	226.00	227.50	-1	1,916	-0.05%
2018/06/05	6	226.33	0	0.00	221.00	6	1,913	0.31%
2018/06/04	0	0.00	0.2	223.00	225.00	-0.2	1,905	-0.01%
2018/05/31	0	0.00	2	210.00	211.00	-2	1,885	-0.11%
2018/05/29	1	208.48	0	0.00	206.50	1	1,852	0.06%
2018/05/28	0	211.50	0	0.00	210.00	0	1,857	0.00%
2018/05/23	2	209.75	0	0.00	209.00	2	1,852	0.11%
2018/05/22	1	212.95	2	213.25	208.50	-1	1,844	-0.05%
2018/05/18	0	206.00	0	0.00	204.50	0	1,817	0.00%
2018/05/16	0	205.00	0	0.00	202.50	0	1,809	0.00%
2018/05/15	1	206.05	0	0.00	206.00	1	1,803	0.06%
2018/05/14	1	210.51	0	0.00	209.00	1	1,806	0.06%
2018/05/10	0	222.00	7	219.57	221.50	-7	1,752	-0.40%
2018/05/09	8	216.69	0	0.00	216.50	8	1,735	0.46%
2018/05/04	1	206.50	0	0.00	208.00	1	1,669	0.06%
2018/05/03	0	208.00	0	0.00	206.00	0	1,614	0.00%
2018/04/27	0	223.00	0	0.00	222.00	0	1,600	0.00%
2018/04/25	1	224.50	0	0.00	220.50	1	1,601	0.06%
2018/04/24	1	235.98	2	223.00	220.00	-1	1,586	-0.06%
2018/04/23	1	237.00	0	0.00	236.50	1	1,567	0.07%
2018/04/17	0	242.50	0	0.00	242.50	0	1,518	0.00%
2018/04/13	0	0.00	1	255.02	256.00	-1	1,528	-0.07%
2018/04/10	1	242.50	2	242.50	242.00	-1	1,506	-0.07%
2018/04/09	0	0.00	11	242.36	242.50	-11	1,433	-0.77%
2018/04/03	13	225.46	1	221.00	220.50	12	1,370	0.88%
2018/04/02	1	232.00	2	234.50	231.00	-1	1,319	-0.08%
2018/03/31	1	238.00	0	0.00	240.00	1	1,288	0.08%
2018/03/30	5	238.89	6	238.33	235.00	-1	1,269	-0.08%
2018/03/29	3	243.00	0	0.00	242.00	3	1,224	0.25%
2018/03/28	2	264.73	0	0.00	258.00	2	1,199	0.17%
2018/03/21	1	283.00	0	0.00	282.00	1	1,206	0.08%
2018/03/16	0	0.00	3	282.50	281.00	-3	1,223	-0.25%
2018/03/15	1	289.50	1	290.00	289.00	0	1,242	0.00%
2018/03/14	3	290.50	0	0.00	294.50	3	1,255	0.24%
2018/03/09	0	0.00	2	283.50	285.00	-2	1,277	-0.16%
2018/03/08	0	0.00	1.1	274.10	277.50	-1.1	1,273	-0.08%
2018/03/07	1	261.00	1	265.00	265.00	0	1,259	0.00%
2018/03/02	0	258.50	0	0.00	259.00	0	1,262	0.00%
2018/02/26	0	0.00	2	267.00	268.50	-2	1,247	-0.16%
2018/02/23	2	264.75	0	0.00	265.00	2	1,250	0.16%
2018/02/12	0	0.00	1	239.00	239.00	-1	1,249	-0.08%
2018/02/08	1	247.50	0	0.00	247.00	1	1,318	0.08%
2018/02/07	1	250.50	4	249.88	251.00	-3	1,349	-0.22%
2018/02/05	1	264.03	0	0.00	265.00	1	1,422	0.07%
2018/01/25	0	0.00	3	273.17	276.00	-3	1,585	-0.19%
2018/01/24	0	0.00	1	265.78	275.50	-1	1,582	-0.07%
2018/01/23	0	0.00	1	263.50	260.00	-1	1,552	-0.06%
2018/01/22	3	257.00	0	0.00	259.00	3	1,574	0.19%
2018/01/19	1	264.46	0	0.00	261.00	1	1,617	0.06%
2018/01/16	0	0.00	1	263.50	265.00	-1	1,630	-0.06%
2018/01/11	1	263.00	0	0.00	263.00	1	1,707	0.06%
2018/01/09	1	272.00	0	0.00	272.50	1	1,824	0.05%
2018/01/04	0	274.50	0	0.00	273.50	0	1,871	0.00%