群聯 (8299)-元富-緯城券商分點個股進出

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
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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	0	468.00	0	0.00	471.00	0	1,623	0.00%
2024/11/21	0	447.89	3	454.00	464.00	-3	1,595	-0.19%
2024/11/20	3	433.67	1	435.00	446.50	2	1,568	0.13%
2024/11/19	1	428.50	1	428.50	435.50	0	1,591	0.00%
2024/11/18	3	429.67	3	429.33	432.00	0	1,557	0.00%
2024/11/15	1	411.00	1	416.50	418.00	0	1,549	0.00%
2024/11/14	1	412.50	1	404.50	404.00	0	1,590	0.00%
2024/11/13	1	416.00	0	0.00	415.50	1	1,640	0.06%
2024/11/12	4	425.75	0	0.00	419.00	4	1,624	0.25%
2024/11/11	1	434.02	0	0.00	438.50	1	1,590	0.06%
2024/11/08	1	466.00	0	0.00	466.00	1	1,554	0.06%
2024/11/07	0	0.00	0	472.50	473.50	0	1,550	0.00%
2024/11/04	1	466.50	0	0.00	466.50	1	1,616	0.06%
2024/10/30	0	474.77	0	0.00	471.50	0	1,700	0.00%
2024/10/29	0	0.00	2	469.75	468.00	-2	1,715	-0.12%
2024/10/28	1	477.50	0	0.00	479.00	1	1,720	0.06%
2024/10/25	0	0.00	0.1	485.50	487.00	-0.1	1,751	-0.01%
2024/10/24	0.1	492.69	1	490.00	483.00	-0.9	1,796	-0.05%
2024/10/23	0	502.00	0	0.00	502.00	0	1,803	0.00%
2024/10/22	0	488.50	0.1	488.00	487.00	-0.1	1,797	-0.01%
2024/10/21	0	477.50	0	0.00	488.00	0	1,832	0.00%
2024/10/18	0	0.00	0.1	477.00	474.00	-0.1	1,857	-0.01%
2024/10/17	2	480.00	0	480.00	481.00	2	1,872	0.10%
2024/10/16	0	0.00	0	477.00	476.00	0	1,916	0.00%
2024/10/15	0	483.66	0	0.00	479.50	0	1,937	0.00%
2024/10/14	3	474.36	0	0.00	473.00	3	1,934	0.16%
2024/10/11	2	482.00	0	0.00	482.00	2	1,945	0.10%
2024/10/09	0.1	497.82	0	0.00	491.50	0.1	1,944	0.01%
2024/10/08	2	484.00	0.2	485.75	489.00	1.8	1,934	0.09%
2024/10/07	0	485.00	0	0.00	489.00	0	1,960	0.00%
2024/10/04	2	479.04	0	0.00	477.50	2	1,981	0.10%
2024/10/01	0	490.50	0	490.00	484.50	0	1,999	0.00%
2024/09/30	3	495.53	0	498.50	494.00	3	2,014	0.15%
2024/09/27	2.4	509.52	1.8	511.00	507.00	0.6	2,025	0.03%
2024/09/26	0	0.00	0.3	518.00	513.00	-0.3	2,025	-0.01%
2024/09/24	0.3	496.50	0	0.00	496.50	0.3	2,027	0.01%
2024/09/23	0.1	496.90	0	0.00	496.00	0.1	2,035	0.01%
2024/09/19	0	0.00	0	481.50	487.00	0	2,037	0.00%
2024/09/18	0	486.00	0	0.00	478.50	0	2,046	0.00%
2024/09/16	0	497.50	0	0.00	487.00	0	2,061	0.00%
2024/09/13	0.1	498.50	0	0.00	497.00	0.1	2,061	0.00%
2024/09/11	1	484.00	0	0.00	484.50	1	2,100	0.05%
2024/09/09	0.2	494.38	0	0.00	494.50	0.2	2,139	0.01%
2024/09/06	0	496.00	0	495.00	495.50	0	2,210	0.00%
2024/09/05	1	493.00	0	0.00	490.00	1	2,241	0.04%
2024/09/04	0	495.00	0	0.00	487.00	0	2,264	0.00%
2024/09/03	3	516.67	0	0.00	516.00	3	2,253	0.13%
2024/09/02	0	527.00	0	524.00	521.00	0	2,274	0.00%
2024/08/30	0	538.00	0.1	536.00	532.00	-0.1	2,300	0.00%
2024/08/28	1	543.00	0	0.00	542.00	1	2,392	0.04%
2024/08/27	0	534.00	0	539.00	536.00	0	2,408	0.00%
2024/08/26	0	543.00	0	0.00	530.00	0	2,429	0.00%
2024/08/21	2.1	527.59	0	0.00	528.00	2.1	2,545	0.08%
2024/08/19	0.1	560.00	1	564.00	560.00	-0.9	2,511	-0.04%
2024/08/16	0.1	537.35	0	0.00	560.00	0.1	2,528	0.00%
2024/08/15	6	504.50	5	515.00	513.00	1	2,515	0.04%
2024/08/14	0	509.80	0	0.00	504.00	0	2,455	0.00%
2024/08/12	0	0.00	1	498.00	490.50	-1	2,555	-0.04%
2024/08/09	1	482.02	0	487.00	482.00	1	2,651	0.04%
2024/08/07	0	0.00	1	458.00	474.00	-1	2,996	-0.03%
2024/08/06	0	455.41	0	0.00	453.00	0	2,993	0.00%
2024/08/05	1	444.00	0.1	444.50	443.50	1	2,997	0.03%
2024/08/02	2	502.50	1.1	492.95	492.50	0.9	2,957	0.03%
2024/08/01	1	520.00	0	0.00	524.00	1	2,951	0.03%
2024/07/31	0	517.00	1	510.00	513.00	-1	2,949	-0.03%
2024/07/30	0.1	511.77	0.1	509.00	514.00	0	2,949	0.00%
2024/07/29	2	518.50	0	0.00	516.00	2	2,934	0.07%
2024/07/26	1	531.99	0	0.00	532.00	1	2,915	0.03%
2024/07/23	1	558.04	0	0.00	559.00	1	2,896	0.03%
2024/07/22	2	556.00	0.2	553.00	555.00	1.8	2,904	0.06%
2024/07/19	4	579.50	0	0.00	576.00	4	2,890	0.14%
2024/07/17	0.1	607.33	0	0.00	603.00	0.1	2,914	0.00%
2024/07/12	0.1	599.67	0	0.00	595.00	0.1	3,001	0.00%
2024/07/11	0.1	614.00	1	614.00	610.00	-1	3,024	-0.03%
2024/07/10	0.1	613.00	0	0.00	611.00	0.1	3,063	0.00%
2024/07/09	0	0.00	2	612.50	611.00	-2	3,083	-0.06%
2024/07/08	4.1	614.26	1	613.00	613.00	3.1	3,137	0.10%
2024/07/05	6	616.69	0	0.00	618.00	6	3,167	0.19%
2024/07/04	2	620.50	0	0.00	628.00	2	3,179	0.06%
2024/07/03	0	615.00	0	0.00	621.00	0	3,185	0.00%
2024/07/02	3	607.00	0	0.00	608.00	3	3,188	0.09%
2024/07/01	5.1	613.06	1	612.00	610.00	4.1	3,198	0.13%
2024/06/28	0	0.00	0	616.00	617.00	0	3,219	0.00%
2024/06/27	0	599.00	0	0.00	594.00	0	3,197	0.00%
2024/06/26	0	603.50	0.1	601.00	602.00	-0.1	3,224	0.00%
2024/06/25	2.1	598.12	0	0.00	599.00	2.1	3,273	0.06%
2024/06/24	0.1	606.00	0	0.00	611.00	0.1	3,278	0.00%
2024/06/21	2.3	609.31	1	612.00	610.00	1.3	3,325	0.04%
2024/06/20	4.1	618.56	5.1	623.20	624.00	-1	3,346	-0.03%
2024/06/19	4	629.00	1.5	616.67	614.00	2.5	3,466	0.07%
2024/06/18	13.1	634.09	2	632.50	633.00	11.1	3,515	0.31%
2024/06/17	12	630.83	0	0.00	633.00	12	3,524	0.34%
2024/06/14	0.5	628.00	0	0.00	630.00	0.5	3,526	0.01%
2024/06/13	1	635.99	3.2	627.00	625.00	-2.2	3,530	-0.06%
2024/06/12	0	0.00	0.1	612.32	614.00	-0.1	3,471	0.00%
2024/06/11	1	600.00	0	0.00	605.00	1	3,480	0.03%
2024/06/07	0	0.00	0	594.00	593.00	0	3,528	0.00%
2024/06/05	2	581.02	0	0.00	583.00	2	3,579	0.06%
2024/06/04	1.2	585.55	0	0.00	588.00	1.2	3,586	0.03%
2024/06/03	0	0.00	0.1	600.00	609.00	-0.1	3,561	0.00%
2024/05/31	0	601.00	0	0.00	595.00	0	3,545	0.00%
2024/05/30	0	605.75	0	0.00	601.00	0	3,548	0.00%
2024/05/29	2.1	611.56	0	0.00	611.00	2.1	3,541	0.06%
2024/05/28	4	618.00	16	602.17	622.00	-12	3,521	-0.34%
2024/05/27	2	580.06	1	584.00	592.00	1	3,460	0.03%
2024/05/24	1	570.03	0	572.00	574.00	1	3,506	0.03%
2024/05/22	12.1	576.29	0	0.00	577.00	12.1	3,583	0.34%
2024/05/21	0	588.00	10	587.50	584.00	-10	3,630	-0.28%
2024/05/20	1	582.00	0	0.00	584.00	1	3,628	0.03%
2024/05/17	11.1	581.19	0	0.00	581.00	11.1	3,608	0.31%
2024/05/16	2.2	600.61	1.1	592.42	589.00	1.1	3,581	0.03%
2024/05/15	5	590.60	2	592.00	588.00	3	3,521	0.09%
2024/05/14	6.7	576.40	5	583.00	585.00	1.7	3,451	0.05%
2024/05/13	1.1	624.01	0	0.00	624.00	1.1	3,107	0.04%
2024/05/10	0	0.00	1	690.00	693.00	-1	3,089	-0.03%
2024/05/09	1	699.90	0	0.00	688.00	1	3,079	0.03%
2024/05/07	1	719.00	0	0.00	720.00	1	3,046	0.03%
2024/05/03	0	711.83	1	719.00	710.00	-1	3,031	-0.03%
2024/05/02	0	705.00	0	0.00	701.00	0	3,018	0.00%
2024/04/30	2	701.00	1	704.00	703.00	1	3,023	0.03%
2024/04/26	1	708.96	2	711.00	710.00	-1	3,068	-0.03%
2024/04/25	1	680.10	1	703.00	696.00	0	3,049	0.00%
2024/04/24	1	688.00	0	0.00	688.00	1	3,036	0.03%
2024/04/23	0.1	658.67	1.1	661.82	662.00	-1	3,007	-0.03%
2024/04/22	1.1	692.96	0	0.00	662.00	1.1	3,011	0.04%
2024/04/19	5	720.72	1.1	714.82	710.00	3.9	3,000	0.13%
2024/04/18	0	0.00	2	756.00	756.00	-2	2,948	-0.07%
2024/04/17	0	0.00	1	741.00	750.00	-1	2,955	-0.03%
2024/04/16	4	716.25	2.3	710.22	715.00	1.8	2,909	0.06%
2024/04/15	1	745.00	1	741.00	741.00	0	2,861	0.00%
2024/04/12	5	752.25	7	762.43	748.00	-2	2,846	-0.07%
2024/04/11	0	725.13	0	0.00	721.00	0	2,771	0.00%
2024/04/10	3	734.33	2	740.00	739.00	1	2,737	0.04%
2024/04/09	2	710.95	4	715.75	725.00	-2	2,737	-0.07%
2024/04/08	1	700.07	0	0.00	709.00	1	2,716	0.04%
2024/04/03	1	714.00	1	710.00	713.00	0	2,708	0.00%
2024/04/02	5	708.40	3	709.00	709.00	2	2,699	0.07%
2024/04/01	3	698.67	2	699.50	699.00	1	2,680	0.04%
2024/03/29	1	702.99	4	705.00	708.00	-3	2,671	-0.11%
2024/03/28	2.1	692.71	3	698.32	690.00	-0.9	2,631	-0.03%
2024/03/27	1	675.00	1	680.00	678.00	0	2,593	0.00%
2024/03/26	4	681.98	2	665.00	663.00	2	2,580	0.08%
2024/03/25	3	678.00	6	677.33	680.00	-3	2,519	-0.12%
2024/03/22	5	657.60	3	648.67	653.00	2	2,477	0.08%
2024/03/21	2	658.00	6	656.67	661.00	-4	2,354	-0.17%
2024/03/20	4	611.00	3	604.01	601.00	1	2,286	0.04%
2024/03/18	1.1	600.18	1	605.00	606.00	0.1	2,310	0.00%
2024/03/15	0	590.07	0	588.00	587.00	0	2,342	0.00%
2024/03/14	0	580.30	3	582.67	586.00	-3	2,366	-0.13%
2024/03/13	6	604.59	0	0.00	590.00	6	2,356	0.26%
2024/03/12	0	606.79	0	0.00	615.00	0	2,308	0.00%
2024/03/11	1	609.97	1	620.00	605.00	0	2,310	0.00%
2024/03/08	1	590.22	0	0.00	598.00	1	2,282	0.05%
2024/03/07	1	629.44	1	621.97	611.00	0	2,261	0.00%
2024/03/06	0	0.00	1	627.99	629.00	-1	2,255	-0.04%
2024/03/05	2	614.00	1	611.00	619.00	1	2,300	0.04%
2024/03/04	0	625.75	0	0.00	626.00	0	2,289	0.00%
2024/03/01	0	624.00	1	629.00	623.00	-1	2,291	-0.04%
2024/02/29	2	627.50	0	0.00	628.00	2	2,280	0.09%
2024/02/27	4	625.75	3	626.34	624.00	1	2,262	0.04%
2024/02/26	1	591.14	0	0.00	598.00	1	2,192	0.05%
2024/02/23	0	0.00	2	622.49	615.00	-2	2,142	-0.09%
2024/02/22	1	602.99	1	580.00	609.00	0	2,101	0.00%
2024/02/21	1	574.00	1	575.00	573.00	0	2,008	0.00%
2024/02/20	2	548.00	2	552.99	556.00	0	1,971	0.00%
2024/02/19	1	555.00	0	0.00	556.00	1	1,981	0.05%
2024/02/16	0	0.00	1	536.00	537.00	-1	1,989	-0.05%
2024/02/15	0	0.00	1	542.00	544.00	-1	1,990	-0.05%
2024/02/05	0	0.00	1	535.00	537.00	-1	1,967	-0.05%
2024/01/31	1	532.00	1.2	528.83	528.00	-0.2	2,201	-0.01%
2024/01/30	2	521.00	0	0.00	520.00	2	2,203	0.09%
2024/01/24	0	0.00	1	542.00	539.00	-1	2,249	-0.04%
2024/01/22	1	543.00	5	539.40	534.00	-4	2,248	-0.18%
2024/01/18	0	0.00	1	508.00	508.00	-1	2,231	-0.04%
2024/01/16	2	524.00	1	524.00	520.00	1	2,244	0.04%
2024/01/15	1	503.00	3	510.00	516.00	-2	2,234	-0.09%
2024/01/12	2	483.25	4	481.00	482.00	-2	2,197	-0.09%
2024/01/11	0	0.00	6.2	484.03	489.00	-6.2	2,235	-0.28%
2024/01/03	1.2	496.67	0	0.00	498.50	1.2	2,373	0.05%
2023/12/29	1	525.00	0	0.00	520.00	1	2,348	0.04%
2023/12/26	0	0.00	1	519.00	516.00	-1	2,412	-0.04%
2023/12/25	1	510.00	0	0.00	510.00	1	2,454	0.04%
2023/12/22	2	533.50	1	516.00	515.00	1	2,488	0.04%
2023/12/21	2	513.00	3	519.33	519.00	-1	2,478	-0.04%
2023/12/20	1	511.00	0	0.00	511.00	1	2,471	0.04%
2023/12/15	1	529.00	0	0.00	525.00	1	2,498	0.04%
2023/12/14	1	544.00	1	544.00	543.00	0	2,487	0.00%
2023/12/13	0	0.00	0.1	534.08	540.00	-0.1	2,498	0.00%
2023/12/12	0	0.00	2	531.50	523.00	-2	2,592	-0.08%
2023/12/11	0	0.00	1	520.00	519.00	-1	2,551	-0.04%
2023/12/08	0	0.00	1	511.00	512.00	-1	2,534	-0.04%
2023/12/06	0	0.00	1	499.00	505.00	-1	2,550	-0.04%
2023/12/04	0	497.00	0	0.00	490.50	0	2,618	0.00%
2023/12/01	0	0.00	3.1	493.03	494.00	-3.1	2,616	-0.12%
2023/11/28	1	476.00	1.2	477.08	479.50	-0.2	2,599	-0.01%
2023/11/27	0	0.00	0.5	464.00	459.00	-0.5	2,718	-0.02%
2023/11/24	0	0.00	0.2	470.00	469.00	-0.2	2,796	-0.01%
2023/11/17	0	0.00	0.3	479.00	479.00	-0.3	2,772	-0.01%
2023/11/16	1	472.00	0	0.00	472.00	1	2,761	0.04%
2023/11/15	1	480.00	0	0.00	479.50	1	2,733	0.04%
2023/11/14	1.2	491.23	0	0.00	485.50	1.2	2,705	0.05%
2023/11/13	0	489.75	0	0.00	493.00	0	2,730	0.00%
2023/11/09	0	0.00	1	473.07	485.50	-1	2,696	-0.04%
2023/11/08	6.1	467.94	4	471.38	470.00	2.1	2,634	0.08%
2023/11/06	0	488.82	2	489.50	488.00	-2	2,497	-0.08%
2023/11/01	0	0.00	1	466.01	466.50	-1	2,505	-0.04%
2023/10/31	0	475.50	0	0.00	465.50	0	2,494	0.00%
2023/10/30	0	0.00	0	464.33	458.00	0	2,466	0.00%
2023/10/25	0	0.00	0	472.00	468.00	0	2,478	0.00%
2023/10/24	2	471.75	0	0.00	475.00	2	2,523	0.08%
2023/10/23	0	0.00	1	473.50	472.50	-1	2,513	-0.04%
2023/10/20	1	484.00	1	485.50	485.00	0	2,524	0.00%
2023/10/19	4	476.75	3	487.67	490.00	1	2,517	0.04%
2023/10/17	0	482.00	0	480.00	486.50	0	2,495	0.00%
2023/10/13	0	0.00	2	475.51	478.50	-2	2,496	-0.08%
2023/10/12	0	0.00	1	467.00	470.00	-1	2,456	-0.04%
2023/10/11	2	467.75	1	471.50	467.00	1	2,456	0.04%
2023/10/06	0	0.00	1	463.50	463.00	-1	2,440	-0.04%
2023/10/04	2	467.50	0	0.00	467.00	2	2,420	0.08%
2023/10/03	1	473.00	3	476.67	471.00	-2	2,420	-0.08%
2023/09/28	3	455.67	2	459.75	456.00	1	2,397	0.04%
2023/09/27	3	462.83	2	465.49	466.50	1	2,358	0.04%
2023/09/21	1	455.50	1	450.00	454.50	0	2,363	0.00%
2023/09/20	3	467.50	3	461.67	460.00	0	2,356	0.00%
2023/09/19	1	470.00	1	466.50	467.00	0	2,350	0.00%
2023/09/18	4	468.63	2	472.50	468.50	2	2,336	0.09%
2023/09/15	4	468.26	7	473.57	473.50	-3	2,311	-0.13%
2023/09/13	1	444.00	0	0.00	443.50	1	2,157	0.05%
2023/09/12	1	438.00	2	444.25	441.00	-1	2,149	-0.05%
2023/09/11	3	450.16	2	449.00	441.50	1	2,138	0.05%
2023/09/08	5	445.50	4	447.75	446.50	1	2,117	0.05%
2023/09/07	3	437.83	4	437.63	438.50	-1	2,134	-0.05%
2023/09/05	1	428.48	1	424.00	427.50	0	2,079	0.00%
2023/09/04	0	0.00	1.1	427.36	427.50	-1.1	2,076	-0.05%
2023/08/31	2	423.51	1	426.50	423.50	1	2,048	0.05%
2023/08/30	1	408.00	17.7	407.32	408.00	-16.7	1,904	-0.88%
2023/08/29	1	387.50	0	0.00	387.50	1	1,835	0.05%
2023/08/24	0	0.00	1	389.00	391.00	-1	1,932	-0.05%
2023/08/23	1	383.00	0	0.00	383.00	1	1,973	0.05%
2023/08/14	0.7	356.57	0	0.00	358.00	0.7	1,945	0.04%
2023/08/11	2	364.25	0	0.00	363.00	2	1,972	0.10%
2023/08/10	1	374.00	0	0.00	371.00	1	1,967	0.05%
2023/08/09	2	382.00	0	0.00	379.00	2	1,980	0.10%
2023/08/08	5	382.00	0	0.00	383.00	5	1,970	0.25%
2023/08/07	11	388.36	0	0.00	386.50	11	1,946	0.57%
2023/07/28	0	419.00	4	417.38	421.50	-4	1,918	-0.21%
2023/07/27	1.1	412.36	2	407.25	412.50	-0.9	1,870	-0.05%
2023/07/26	1	384.00	0	0.00	384.50	1	1,809	0.06%
2023/07/25	1	388.01	0.1	390.12	388.50	0.9	1,810	0.05%
2023/07/24	1	392.00	1	399.00	396.50	0	1,799	0.00%
2023/07/21	0	0.00	5	393.00	398.50	-5	1,797	-0.28%
2023/07/20	0	409.00	1	416.00	410.50	-1	1,772	-0.06%
2023/07/19	4	419.00	12	406.08	407.00	-8	1,758	-0.45%
2023/07/18	0	0.00	1	404.00	410.00	-1	1,721	-0.06%
2023/07/17	1	399.00	0	0.00	398.50	1	1,702	0.06%
2023/07/14	0	0.00	2	407.00	407.00	-2	1,697	-0.12%
2023/07/11	0	393.50	0	0.00	392.50	0	1,687	0.00%
2023/07/10	10	386.00	0	387.50	386.00	10	1,711	0.58%
2023/07/07	8	389.13	0	0.00	389.00	8	1,766	0.45%
2023/07/06	0	0.00	1.1	409.92	409.00	-1.1	1,752	-0.06%
2023/07/05	1	407.50	0	0.00	404.00	1	1,787	0.06%
2023/07/04	1	410.00	1	409.00	408.50	0	1,840	0.00%
2023/07/03	0	0.00	0.5	413.93	417.50	-0.5	1,872	-0.03%
2023/06/30	0	414.00	0	0.00	411.50	0	1,969	0.00%
2023/06/29	0	0.00	1	435.00	423.50	-1	2,026	-0.05%
2023/06/27	1	423.99	0	0.00	415.00	1	1,988	0.05%
2023/06/19	1	422.00	0	0.00	422.00	1	2,044	0.05%
2023/06/15	0	0.00	1	425.50	427.50	-1	2,030	-0.05%
2023/06/13	2	444.25	28	429.07	428.00	-26	2,051	-1.27%
2023/06/08	1	425.50	1	427.50	424.00	0	1,996	0.00%
2023/06/07	0	0.00	1	423.00	423.00	-1	1,989	-0.05%
2023/06/06	0	0.00	1	406.00	406.50	-1	1,949	-0.05%
2023/05/31	2	433.00	1	428.00	427.50	1	1,927	0.05%
2023/05/30	0	0.00	3	418.00	416.00	-3	1,878	-0.16%
2023/05/29	1	414.50	1	417.50	415.50	0	1,865	0.00%
2023/05/26	0	0.00	1	398.50	398.00	-1	1,829	-0.05%
2023/05/25	0	0.00	1	390.00	391.50	-1	1,823	-0.05%
2023/05/24	0	0.00	0.2	392.25	395.00	-0.2	1,836	-0.01%
2023/05/18	2	392.75	1	395.00	389.00	1	1,838	0.05%
2023/05/17	1	392.00	2	388.50	389.50	-1	1,813	-0.06%
2023/05/15	2	364.50	0	0.00	362.00	2	1,780	0.11%
2023/05/12	0	379.50	0	0.00	378.50	0	1,779	0.00%
2023/05/11	0	0.00	0.1	379.18	377.00	-0.1	1,796	0.00%
2023/05/08	0	0.00	1	396.00	395.00	-1	1,824	-0.05%
2023/05/05	0	0.00	0	384.15	382.50	0	1,792	0.00%
2023/05/04	0	0.00	0.1	384.13	382.00	-0.1	1,794	0.00%
2023/05/02	0	395.50	0	0.00	393.00	0	1,817	0.00%
2023/04/28	0	393.50	0	0.00	389.00	0	1,824	0.00%
2023/04/26	0	376.15	0	0.00	376.50	0	1,788	0.00%
2023/04/24	0	390.06	2	380.00	385.00	-2	1,782	-0.11%
2023/04/21	1	402.38	1	386.50	386.50	0	1,810	0.00%
2023/04/20	0	396.00	0	0.00	394.00	0	1,809	0.00%
2023/04/19	0	395.50	0	0.00	393.50	0	1,826	0.00%
2023/04/17	0	411.00	1	406.00	410.00	-1	1,897	-0.05%
2023/04/14	0	410.00	0	0.00	411.00	0	1,890	0.00%
2023/04/13	1	416.49	0	0.00	409.50	1	1,894	0.05%
2023/04/12	1	418.54	4	421.00	424.00	-3	1,860	-0.16%
2023/04/11	2	411.00	2	409.75	409.00	0	1,791	0.00%
2023/04/10	2	403.25	2	408.00	400.50	0	1,753	0.00%
2023/04/07	2	405.01	4	407.75	408.00	-2	1,723	-0.12%
2023/03/31	6	389.33	3	398.50	392.00	3	1,613	0.19%
2023/03/30	3	383.17	3	383.67	381.50	0	1,510	0.00%
2023/03/28	0	0.00	1	370.00	368.50	-1	1,441	-0.07%
2023/03/24	0	0.00	3	374.50	378.00	-3	1,434	-0.21%
2023/03/22	0	0.00	0.1	359.00	360.50	-0.1	1,383	0.00%
2023/03/21	0.1	353.50	0	0.00	352.00	0.1	1,397	0.00%
2023/03/17	0	0.00	0.3	359.00	358.00	-0.3	1,435	-0.02%
2023/03/16	0	0.00	1	350.01	356.50	-1	1,429	-0.07%
2023/03/15	0	0.00	1	350.50	343.00	-1	1,408	-0.07%
2023/03/14	1	340.00	0	0.00	338.00	1	1,459	0.07%
2023/03/13	2.1	345.03	1	348.50	350.00	1.1	1,436	0.07%
2023/03/10	1.2	349.27	1	351.00	351.00	0.2	1,424	0.01%
2023/03/08	1.1	360.07	0	0.00	361.50	1.1	1,427	0.07%
2023/03/06	0	0.00	1	369.50	368.00	-1	1,415	-0.07%
2023/03/02	1	369.41	0.1	370.50	365.50	0.9	1,422	0.06%
2023/02/24	0	354.50	0	0.00	351.00	0	1,403	0.00%
2023/02/23	3	359.33	2	360.75	361.50	1	1,406	0.07%
2023/02/22	0.1	357.33	0	0.00	355.50	0.1	1,479	0.00%
2023/02/21	1	368.00	0	0.00	370.00	1	1,502	0.07%
2023/02/20	0	0.00	1	375.00	367.00	-1	1,551	-0.06%
2023/02/14	1	367.00	1	359.50	365.00	0	1,636	0.00%
2023/02/13	0	0.00	1	351.00	351.50	-1	1,652	-0.06%
2023/02/10	2	352.00	2	352.00	352.00	0	1,684	0.00%
2023/02/09	1	361.00	0	0.00	360.50	1	1,688	0.06%
2023/02/08	2	369.00	0	0.00	370.50	2	1,697	0.12%
2023/02/07	7	358.93	7	357.64	359.00	0	1,692	0.00%
2023/02/06	2	364.00	3	361.50	364.00	-1	1,686	-0.06%
2023/02/03	0	0.00	1	364.02	368.00	-1	1,678	-0.06%
2023/02/02	1	372.00	1	370.50	369.00	0	1,682	0.00%
2023/02/01	2	368.25	0	0.00	368.00	2	1,691	0.12%
2023/01/30	1	366.00	1	365.50	365.00	0	1,680	0.00%
2023/01/16	1	355.00	0	0.00	354.50	1	1,694	0.06%
2023/01/13	1	348.50	1	350.00	348.50	0	1,699	0.00%
2023/01/12	0	0.00	1	358.50	355.00	-1	1,700	-0.06%
2023/01/11	3	363.83	4.1	359.77	362.50	-1.1	1,712	-0.06%
2023/01/10	0	353.50	1.2	352.70	354.00	-1.1	1,700	-0.07%
2023/01/09	2	349.00	2	346.25	349.00	0	1,706	0.00%
2023/01/06	5.1	348.50	7	349.14	351.00	-1.9	1,732	-0.11%
2023/01/05	0	336.00	2	335.25	335.50	-2	1,724	-0.12%
2023/01/04	0	0.00	1	327.00	327.00	-1	1,797	-0.06%
2023/01/03	0	0.00	2	325.00	325.00	-2	1,823	-0.11%
2022/12/30	0	0.00	2.1	315.81	315.00	-2.1	1,822	-0.12%
2022/12/29	0	0.00	1	316.50	316.50	-1	1,820	-0.05%
2022/12/28	0	313.00	1	310.50	310.50	-1	1,851	-0.05%
2022/12/27	0	0.00	1	315.50	315.50	-1	1,863	-0.05%
2022/12/26	0	0.00	1	305.50	305.50	-1	1,885	-0.05%
2022/12/22	0	0.00	5	308.90	307.50	-5	1,912	-0.26%
2022/12/21	0	0.00	5	308.70	305.00	-5	1,916	-0.26%
2022/12/20	0.1	308.17	6	311.75	307.50	-5.9	1,916	-0.31%
2022/12/19	0	0.00	5	312.40	313.50	-5	1,914	-0.26%
2022/12/16	0	0.00	8	306.94	306.50	-8	1,903	-0.42%
2022/12/15	0	0.00	7	313.71	313.50	-7	1,912	-0.37%
2022/12/14	0	0.00	3	313.00	310.50	-3	1,929	-0.16%
2022/12/13	1	310.00	4	312.25	311.00	-3	1,921	-0.16%
2022/12/12	0	0.00	13	319.00	319.00	-13	1,898	-0.68%
2022/12/09	0	0.00	1	313.00	313.00	-1	1,874	-0.05%
2022/12/08	0	307.50	0	0.00	307.50	0	1,866	0.00%
2022/12/07	1.1	308.55	36	301.79	303.00	-34.9	1,862	-1.87%
2022/12/06	9	310.78	7	318.64	307.00	2	1,833	0.11%
2022/11/30	1	326.50	0	0.00	326.50	1	1,752	0.06%
2022/11/24	0	0.00	8	334.00	337.00	-8	1,777	-0.45%
2022/11/23	0	0.00	4	337.99	328.50	-4	1,769	-0.23%
2022/11/22	1	329.50	6	331.75	333.50	-5	1,770	-0.28%
2022/11/21	0	0.00	6	339.17	329.50	-6	1,773	-0.34%
2022/11/18	5	341.10	11	344.27	339.00	-6	1,749	-0.34%
2022/11/17	0	0.00	4	342.00	336.50	-4	1,672	-0.24%
2022/11/16	7	341.07	22	335.98	338.50	-15	1,640	-0.91%
2022/11/15	0	0.00	13	328.46	325.50	-13	1,590	-0.82%
2022/11/14	0	0.00	0.1	323.00	321.00	-0.1	1,571	0.00%
2022/11/11	0	0.00	3	328.00	325.50	-3	1,558	-0.19%
2022/11/10	0	311.50	0	0.00	312.50	0	1,525	0.00%
2022/11/09	0	0.00	4	311.38	316.50	-4	1,532	-0.26%
2022/11/08	0	0.00	18	302.44	305.00	-18	1,512	-1.19%
2022/11/07	2	296.25	28	291.89	296.00	-26	1,487	-1.75%
2022/11/04	0	0.00	7	286.64	285.50	-7	1,479	-0.47%
2022/11/03	0	0.00	1	293.00	294.00	-1	1,454	-0.07%
2022/11/02	1	303.50	0	0.00	301.50	1	1,438	0.07%
2022/10/28	0	0.00	3	291.50	292.00	-3	1,438	-0.21%
2022/10/27	2	292.77	0.2	294.00	299.00	1.8	1,437	0.13%
2022/10/26	0.2	287.00	0	0.00	285.50	0.2	1,439	0.01%
2022/10/25	0	0.00	126	290.36	285.00	-126	1,483	-8.50%	大賣/鉅額交易
2022/10/24	1	303.00	0	0.00	295.00	1	1,470	0.07%
2022/10/21	1	298.00	1	291.50	290.00	0	1,472	0.00%
2022/10/20	0	298.00	1	292.50	293.50	-1	1,471	-0.07%
2022/10/17	1	300.50	1	295.00	304.50	0	1,454	0.00%
2022/10/14	1	308.00	0	0.00	306.50	1	1,448	0.07%
2022/10/13	6	301.67	7	299.86	298.00	-1	1,443	-0.07%
2022/10/12	5	302.20	14.1	311.42	311.00	-9.1	1,406	-0.65%
2022/10/11	2	279.50	2	288.50	289.50	0	1,354	0.00%
2022/10/07	1	287.50	2	286.50	286.00	-1	1,342	-0.07%
2022/10/05	4	287.25	8	288.25	288.00	-4	1,371	-0.29%
2022/10/04	2	283.50	0	0.00	282.50	2	1,349	0.15%
2022/10/03	4	282.75	3.1	283.32	280.00	0.9	1,346	0.07%
2022/09/29	5	254.80	3	253.33	253.50	2	1,361	0.15%
2022/09/28	1	254.99	0	0.00	251.00	1	1,373	0.07%
2022/09/26	0.3	258.10	0.1	259.00	256.00	0.2	1,409	0.01%
2022/09/23	0	269.50	0	0.00	268.00	0	1,433	0.00%
2022/09/21	4.1	275.57	4	277.38	275.50	0.1	1,461	0.00%
2022/09/19	0.1	293.50	0	0.00	290.00	0.1	1,491	0.01%
2022/09/15	0	0.00	1	300.50	300.50	-1	1,545	-0.06%
2022/08/26	1	320.00	0	0.00	317.00	1	1,759	0.06%
2022/08/23	0	0.00	1	305.00	304.50	-1	1,794	-0.06%
2022/08/16	0	309.00	0	0.00	307.50	0	1,898	0.00%
2022/08/15	0	0.00	1	313.50	312.00	-1	1,878	-0.05%
2022/08/12	0	308.00	1	308.50	309.00	-1	1,864	-0.05%
2022/08/11	1.1	303.93	2	301.50	302.50	-1	1,867	-0.05%
2022/08/10	0.1	289.50	0	0.00	292.00	0.1	1,872	0.00%
2022/08/05	1	293.00	1	294.00	294.00	0	1,922	0.00%
2022/08/04	0.1	284.50	0	0.00	287.00	0.1	1,941	0.00%
2022/08/03	0.2	287.00	0	285.00	283.00	0.2	1,953	0.01%
2022/08/02	0	282.25	0	0.00	284.00	0	1,961	0.00%
2022/08/01	13	287.35	4	280.75	286.00	9	1,978	0.46%
2022/07/29	0	296.25	1	295.00	293.00	-1	1,940	-0.05%
2022/07/26	1	289.50	0	0.00	290.00	1	1,965	0.05%
2022/07/25	1	300.50	0	0.00	298.50	1	1,954	0.05%
2022/07/21	0	305.00	0	0.00	307.00	0	2,009	0.00%
2022/07/20	2	301.26	61	303.92	299.00	-59	2,016	-2.92%
2022/07/19	1.1	300.99	0	0.00	300.50	1.1	2,026	0.05%
2022/07/18	4	296.13	5	299.10	301.00	-1	2,029	-0.05%
2022/07/15	3	285.83	3	286.17	286.50	0	1,996	0.00%
2022/07/13	8	274.00	6	274.00	274.00	2	1,987	0.10%
2022/07/08	14	271.46	13	271.73	272.50	1	2,014	0.05%
2022/07/07	2	260.25	2	262.25	263.00	0	1,991	0.00%
2022/06/29	2	281.75	9	278.00	281.50	-7	2,027	-0.35%
2022/06/28	4	280.50	1	290.00	279.50	3	2,074	0.14%
2022/06/27	3.1	301.94	2	301.05	301.00	1.1	2,115	0.05%
2022/06/24	7	300.28	0	0.00	294.00	7	2,109	0.33%
2022/06/23	1.1	297.64	0	0.00	297.00	1.1	2,097	0.05%
2022/06/22	6.1	304.75	0	0.00	299.50	6.1	2,079	0.29%
2022/06/20	3	317.33	121	321.98	316.00	-118	2,050	-5.75%	大賣/鉅額交易
2022/06/17	3.2	334.22	0	0.00	328.00	3.2	2,031	0.16%
2022/06/16	2	346.50	0	0.00	345.50	2	1,994	0.10%
2022/06/15	2	355.25	0	354.00	351.50	2	1,967	0.10%
2022/06/14	1.1	362.73	0	0.00	363.50	1.1	1,977	0.06%
2022/06/13	1	368.50	0	0.00	369.50	1	1,971	0.05%
2022/06/07	3	383.33	0	0.00	383.50	3	2,063	0.15%
2022/06/06	9	391.44	0	0.00	390.50	9	2,072	0.43%
2022/06/02	7	395.43	0	0.00	395.00	7	2,136	0.33%
2022/06/01	48	404.28	0	0.00	400.00	48	2,199	2.18%
2022/05/31	8	395.00	10	391.00	395.50	-2	2,215	-0.09%
2022/05/30	18	384.50	2.1	390.02	393.00	15.9	2,257	0.70%
2022/05/27	29	374.45	2	378.00	377.00	27	2,247	1.20%
2022/05/26	14.1	373.58	1	370.00	368.00	13.1	2,256	0.58%
2022/05/25	39	375.92	0	0.00	376.00	39	2,256	1.73%
2022/05/23	3	388.00	0	0.00	388.00	3	2,361	0.13%
2022/05/20	8	392.50	1	392.00	391.00	7	2,449	0.29%
2022/05/19	6	389.50	2	383.75	393.50	4	2,522	0.16%
2022/05/18	13	389.08	0	0.00	391.00	13	2,612	0.50%
2022/05/13	2	378.50	2	379.75	378.50	0	2,857	0.00%
2022/05/11	4	375.38	0	0.00	375.50	4	3,044	0.13%
2022/05/10	2	383.00	0	382.00	383.00	2	3,197	0.06%
2022/05/09	2.1	382.38	0	385.00	378.50	2.1	3,233	0.06%
2022/05/06	6	397.50	0	0.00	398.50	6	3,218	0.19%
2022/05/05	3	406.00	0	0.00	406.00	3	3,227	0.09%
2022/05/04	4	389.50	0	0.00	389.50	4	3,209	0.12%
2022/05/03	4	389.00	0	0.00	389.00	4	3,229	0.12%
2022/04/29	5	387.50	0	0.00	387.50	5	3,242	0.15%
2022/04/28	7	384.00	0	0.00	384.00	7	3,250	0.22%
2022/04/27	14	384.68	0	0.00	385.50	14	3,252	0.43%
2022/04/26	5	393.00	0	0.00	393.00	5	3,209	0.16%
2022/04/25	10	386.10	0	0.00	385.50	10	3,214	0.31%
2022/04/22	25	403.10	1	402.50	402.50	24	3,190	0.75%
2022/04/21	4	410.00	0	0.00	410.00	4	3,207	0.12%
2022/04/20	7	414.07	0	0.00	414.50	7	3,212	0.22%
2022/04/19	12	416.08	0	0.00	415.00	12	3,214	0.37%
2022/04/18	18.1	415.55	0	0.00	414.50	18.1	3,251	0.56%
2022/04/15	15	420.30	0	420.00	418.00	15	3,300	0.45%
2022/04/14	4	424.00	0	0.00	424.00	4	3,346	0.12%
2022/04/13	1	429.50	0	0.00	430.50	1	3,375	0.03%
2022/04/12	1	435.00	1	426.50	426.50	0	3,440	0.00%
2022/04/11	6.1	422.93	0.1	422.50	420.50	6.1	3,511	0.17%
2022/04/08	0.1	449.00	0	0.00	444.50	0.1	3,541	0.00%
2022/04/07	0	461.00	105	460.80	455.50	-105	3,592	-2.92%	大賣/鉅額交易
2022/04/06	0	0.00	14	472.46	473.00	-14	3,620	-0.39%
2022/04/01	2	478.00	0	0.00	478.00	2	3,653	0.05%
2022/03/31	0	479.00	0	0.00	475.50	0	3,726	0.00%
2022/03/25	0	479.50	0	0.00	477.50	0	3,892	0.00%
2022/03/24	0	480.00	0	0.00	479.00	0	3,921	0.00%
2022/03/22	0	0.00	1	472.50	474.50	-1	3,957	-0.03%
2022/03/18	1	484.00	1	483.00	485.50	0	4,110	0.00%
2022/03/17	1	477.00	3	481.17	486.00	-2	4,236	-0.05%
2022/03/15	1	470.00	0	0.00	464.00	1	4,305	0.02%
2022/03/14	0	0.00	2	486.00	487.00	-2	4,369	-0.05%
2022/03/11	1	486.07	0	0.00	484.00	1	4,399	0.02%
2022/03/10	0	0.00	1	495.50	497.00	-1	4,454	-0.02%
2022/03/09	0	0.00	1	482.00	478.00	-1	4,662	-0.02%
2022/03/08	11	484.36	0	0.00	472.00	11	4,874	0.23%
2022/03/07	2	489.49	1	481.00	487.50	1	4,858	0.02%
2022/03/04	1	514.00	0	0.00	513.00	1	5,067	0.02%
2022/03/02	1	518.00	0	0.00	520.00	1	5,067	0.02%
2022/02/25	4	507.00	2	510.00	510.00	2	5,095	0.04%
2022/02/24	7	507.14	1	511.00	494.50	6	5,073	0.12%
2022/02/23	2	528.00	0	0.00	528.00	2	5,045	0.04%
2022/02/22	5	513.80	3	516.00	513.00	2	5,045	0.04%
2022/02/21	5	538.00	17	535.59	526.00	-12	5,000	-0.24%
2022/02/18	1	528.00	2.3	536.22	537.00	-1.3	4,946	-0.03%
2022/02/17	0	0.00	3	521.67	519.00	-3	4,865	-0.06%
2022/02/16	2	517.00	4	513.50	516.00	-2	4,770	-0.04%
2022/02/15	0	0.00	1	498.45	496.00	-1	4,657	-0.02%
2022/02/14	5	483.41	1	490.97	489.00	4	4,622	0.09%
2022/02/11	6	496.33	7.1	497.74	490.00	-1.1	4,611	-0.02%
2022/02/10	7	492.57	10.6	492.22	496.00	-3.6	4,517	-0.08%
2022/02/09	3	476.33	1.5	472.67	478.00	1.5	4,408	0.03%
2022/01/25	0	0.00	3	459.00	451.00	-3	4,382	-0.07%
2022/01/21	2	451.50	1	455.00	452.00	1	4,357	0.02%
2022/01/20	0	0.00	2	458.50	461.50	-2	4,343	-0.05%
2022/01/19	1	455.50	0	0.00	456.50	1	4,330	0.02%
2022/01/18	0	0.00	1	466.00	461.50	-1	4,309	-0.02%
2022/01/17	2	458.50	2	460.00	463.00	0	4,286	0.00%
2022/01/14	1	437.00	0	0.00	450.00	1	4,268	0.02%
2022/01/12	2	448.50	1	451.50	452.50	1	4,259	0.02%
2022/01/11	1	457.00	0	0.00	447.00	1	4,253	0.02%
2022/01/10	2	458.25	1	460.50	459.00	1	4,231	0.02%
2022/01/07	3	459.50	0	0.00	455.50	3	4,194	0.07%
2022/01/06	1	467.00	0	0.00	467.00	1	4,144	0.02%
2022/01/05	0.1	486.50	6	476.83	476.00	-5.9	4,112	-0.14%
2022/01/04	4.1	486.84	0	0.00	488.50	4.1	4,057	0.10%
2022/01/03	2	505.50	1	493.50	493.00	1	3,973	0.03%
2021/12/30	7	520.57	2	518.50	512.00	5	3,884	0.13%
2021/12/29	0	0.00	6	503.67	514.00	-6	3,814	-0.16%
2021/12/28	2	500.50	1	499.00	499.00	1	3,775	0.03%
2021/12/27	7	501.86	4	501.25	499.50	3	3,759	0.08%
2021/12/24	4	487.50	1.1	492.05	487.50	2.9	3,695	0.08%
2021/12/23	1	491.50	3	490.33	489.50	-2	3,688	-0.05%
2021/12/22	6	485.58	8.1	483.63	487.00	-2.1	3,655	-0.06%
2021/12/21	0	0.00	0.6	465.00	464.50	-0.6	3,484	-0.02%
2021/12/17	1.2	465.33	0	0.00	464.00	1.2	3,413	0.04%
2021/12/16	6.1	472.49	0	0.00	471.00	6.1	3,389	0.18%
2021/12/15	10	467.15	0	0.00	471.00	10	3,371	0.30%
2021/12/14	52.1	479.07	26	476.35	477.50	26.1	3,275	0.80%
2021/12/13	6	490.42	5	489.80	488.50	1	3,247	0.03%
2021/12/10	3	482.00	3	474.50	475.50	0	3,139	0.00%
2021/12/09	0	0.00	3	478.67	480.00	-3	3,090	-0.10%
2021/12/08	6	486.67	5	489.80	475.00	1	3,000	0.03%
2021/12/06	4	484.13	4	476.00	474.50	0	2,849	0.00%
2021/12/03	5.6	474.57	9	476.17	478.00	-3.4	2,781	-0.12%
2021/12/02	1	446.50	9	448.50	458.50	-8	2,560	-0.31%
2021/12/01	9.2	410.38	1	408.50	417.00	8.2	2,337	0.35%
2021/11/30	31	411.10	1	411.00	412.00	30	2,301	1.30%
2021/11/29	6	417.00	0	0.00	417.50	6	2,033	0.30%
2021/11/26	1	426.50	7	429.29	425.00	-6	2,008	-0.30%
2021/11/25	3	417.00	1.2	417.23	426.50	1.8	1,970	0.09%
2021/11/24	5.2	414.42	0	0.00	414.00	5.2	1,952	0.27%
2021/11/23	2	423.50	8	425.56	425.50	-6	1,945	-0.31%
2021/11/22	5	428.90	15	425.57	427.50	-10	1,933	-0.52%
2021/11/19	2	409.00	8	412.13	414.50	-6	1,870	-0.32%
2021/11/18	4	412.88	4	409.13	409.00	0	1,848	0.00%
2021/11/17	11	397.83	19	399.55	399.50	-8	1,812	-0.44%
2021/11/16	5	394.40	10.1	392.86	393.00	-5.1	1,812	-0.28%
2021/11/15	2	400.50	4	399.50	400.50	-2	1,818	-0.11%
2021/11/12	2	392.00	0	0.00	392.50	2	1,843	0.11%
2021/11/11	0	0.00	8	395.75	396.00	-8	1,831	-0.44%
2021/11/10	0	388.25	3.1	395.47	395.50	-3.1	1,871	-0.16%
2021/11/09	4	380.75	2	384.75	386.00	2	1,849	0.11%
2021/11/08	54.1	379.26	0	0.00	378.00	54.1	1,816	2.98%
2021/11/05	30	379.23	0	0.00	377.50	30	1,787	1.68%
2021/11/04	3.1	386.56	0	0.00	386.00	3.1	1,791	0.17%
2021/11/02	3	388.50	1.2	391.15	382.00	1.9	1,927	0.10%
2021/11/01	10	382.85	0	0.00	386.50	10	2,050	0.49%
2021/10/27	1	385.00	0	0.00	385.00	1	2,154	0.05%
2021/10/26	3	385.67	0	0.00	383.50	3	2,159	0.14%
2021/10/25	2	381.50	0	0.00	381.50	2	2,158	0.09%
2021/10/22	5	379.60	0	0.00	382.00	5	2,180	0.23%
2021/10/20	2	369.00	0	0.00	369.00	2	2,186	0.09%
2021/10/19	5	364.50	5	360.00	364.50	0	2,181	0.00%
2021/10/18	7	354.50	0	0.00	354.50	7	2,183	0.32%
2021/10/15	5.1	357.65	0	0.00	359.50	5.1	2,177	0.23%
2021/10/14	6	352.50	0	0.00	352.50	6	2,171	0.28%
2021/10/13	7.1	355.11	5	357.90	350.50	2.1	2,154	0.10%
2021/10/12	3.1	365.98	1	366.00	366.00	2.1	2,126	0.10%
2021/10/08	29.2	378.70	0	0.00	376.50	29.2	2,113	1.38%
2021/10/07	2	375.25	3	373.67	376.00	-1	2,105	-0.05%
2021/10/06	5	372.50	0	0.00	370.00	5	2,129	0.23%
2021/10/05	4	380.75	0	0.00	380.00	4	2,153	0.19%
2021/10/04	0.1	380.00	0	0.00	378.00	0.1	2,179	0.00%
2021/10/01	20	378.68	0	0.00	378.50	20	2,169	0.92%
2021/09/30	16	376.09	0	0.00	377.00	16	2,170	0.74%
2021/09/29	11	373.64	0	0.00	370.50	11	2,176	0.51%
2021/09/28	2	385.50	0	0.00	385.50	2	2,207	0.09%
2021/09/27	15	392.67	0	0.00	392.00	15	2,215	0.68%
2021/09/24	20	396.40	0	0.00	394.00	20	2,229	0.90%
2021/09/23	1	395.50	0	0.00	395.50	1	2,232	0.04%
2021/09/22	2	392.00	4	394.50	393.00	-2	2,241	-0.09%
2021/09/17	3	401.00	0	0.00	401.00	3	2,247	0.13%
2021/09/16	1.1	404.05	0	0.00	404.50	1.1	2,247	0.05%
2021/09/15	4.1	402.27	2	403.50	400.00	2.1	2,228	0.09%
2021/09/13	1.1	416.18	1	416.00	416.00	0.1	2,264	0.00%
2021/09/08	3	416.33	0	0.00	411.50	3	2,335	0.13%
2021/09/07	0	0.00	1	426.00	421.00	-1	2,346	-0.04%
2021/09/06	1	417.50	0	0.00	415.00	1	2,363	0.04%
2021/09/02	1	432.00	0	0.00	424.00	1	2,386	0.04%
2021/09/01	0	0.00	5	434.00	436.50	-5	2,392	-0.21%
2021/08/30	0	0.00	6	421.58	421.50	-6	2,415	-0.25%
2021/08/27	7	413.57	1	415.00	417.50	6	2,421	0.25%
2021/08/26	1	429.00	0	0.00	419.00	1	2,427	0.04%
2021/08/23	1	425.50	10	422.65	423.00	-9	2,552	-0.35%
2021/08/20	2	416.25	2	415.25	415.50	0	2,608	0.00%
2021/08/19	5	428.90	0	0.00	418.50	5	2,637	0.19%
2021/08/18	2	435.00	3	440.00	443.00	-1	2,639	-0.04%
2021/08/17	1	424.00	2	416.50	417.00	-1	2,662	-0.04%
2021/08/16	4	420.75	1	426.00	419.50	3	2,666	0.11%
2021/08/13	15.3	441.44	2	443.75	434.00	13.3	2,654	0.50%
2021/08/12	0.1	456.00	6	458.58	455.50	-5.9	2,663	-0.22%
2021/08/11	3	463.17	0	0.00	460.00	3	2,705	0.11%
2021/08/10	3	473.67	1	472.50	470.00	2	2,720	0.07%
2021/08/09	1	512.00	1.1	509.94	496.50	-0.1	2,764	0.00%
2021/08/06	4	532.75	2	527.00	525.00	2	2,712	0.07%
2021/08/05	6	526.33	11	524.91	535.00	-5	2,729	-0.18%
2021/08/04	2	499.50	1	498.50	503.00	1	2,734	0.04%
2021/08/03	4	502.50	1	501.00	500.00	3	2,809	0.11%
2021/08/02	1	495.00	3	494.27	497.00	-2	2,804	-0.07%
2021/07/30	0	0.00	5	481.00	476.00	-5	2,773	-0.18%
2021/07/29	5	472.50	0	0.00	477.00	5	2,822	0.18%
2021/07/28	5	473.00	5	476.00	472.00	0	2,885	0.00%
2021/07/27	1	487.50	0	0.00	482.00	1	2,954	0.03%
2021/07/23	1	479.00	0	0.00	474.00	1	3,060	0.03%
2021/07/21	1	473.00	0	0.00	471.00	1	3,234	0.03%
2021/07/20	0.1	478.50	0	0.00	475.50	0.1	3,385	0.00%
2021/07/19	1	480.50	0	0.00	487.00	1	3,548	0.03%
2021/07/16	1	479.50	0	0.00	485.00	1	3,652	0.03%
2021/07/15	1	483.00	0	0.00	482.00	1	3,796	0.03%
2021/07/14	1	480.00	1	477.00	476.00	0	3,811	0.00%
2021/07/13	0	0.00	6	478.58	476.50	-6	3,829	-0.16%
2021/07/12	1.2	475.36	0	0.00	475.00	1.2	3,846	0.03%
2021/07/09	1.2	482.67	0	0.00	482.00	1.2	3,848	0.03%
2021/07/08	5	496.50	0	0.00	497.00	5	3,872	0.13%
2021/07/07	1	498.00	6	504.67	501.00	-5	3,880	-0.13%
2021/07/06	6	498.25	1	500.00	497.00	5	3,884	0.13%
2021/07/05	1	511.00	3	502.17	505.00	-2	3,906	-0.05%
2021/07/02	0	0.00	0.1	482.00	482.50	-0.1	3,863	0.00%
2021/07/01	1	480.00	0	476.50	473.50	1	3,864	0.03%
2021/06/30	0	0.00	2	477.00	480.00	-2	3,859	-0.05%
2021/06/29	1	480.00	0	0.00	471.00	1	3,865	0.03%
2021/06/28	0	0.00	2	470.00	478.00	-2	3,874	-0.05%
2021/06/25	0	0.00	1	471.00	470.00	-1	3,892	-0.03%
2021/06/24	0.2	475.00	0	0.00	474.50	0.2	3,967	0.01%
2021/06/23	0	0.00	2	476.00	474.50	-2	4,006	-0.05%
2021/06/22	0	467.00	10	465.00	464.50	-10	4,043	-0.25%
2021/06/21	3	475.52	0	0.00	475.00	3	4,006	0.08%
2021/06/18	2	489.75	0	0.00	493.50	2	3,987	0.05%
2021/06/17	1	485.00	2	487.50	493.50	-1	3,982	-0.03%
2021/06/16	1	493.50	0	0.00	490.50	1	3,982	0.03%
2021/06/15	9	497.73	3	500.33	499.00	6	3,996	0.15%
2021/06/11	0	0.00	0.1	489.50	486.50	-0.1	4,009	0.00%
2021/06/10	0	0.00	0.1	486.00	488.00	-0.1	4,017	0.00%
2021/06/08	2	475.50	2	475.50	476.00	0	4,160	0.00%
2021/06/07	2	459.00	1	462.50	468.00	1	4,185	0.02%
2021/06/03	2	467.50	0	0.00	468.50	2	4,212	0.05%
2021/06/02	3.2	470.46	1	479.50	469.50	2.2	4,197	0.05%
2021/06/01	0	0.00	0.1	489.00	486.00	-0.1	4,174	0.00%
2021/05/27	3	459.35	1	462.50	459.00	2	4,211	0.05%
2021/05/26	2	469.25	0	0.00	468.50	2	4,281	0.05%
2021/05/25	5	476.10	1	479.00	475.00	4	4,490	0.09%
2021/05/21	4	444.25	3	437.50	444.00	1	4,501	0.02%
2021/05/20	1	441.00	2	441.50	436.00	-1	4,504	-0.02%
2021/05/19	1	464.50	0	0.00	459.50	1	4,534	0.02%
2021/05/18	2	445.25	2	441.50	455.50	0	4,527	0.00%
2021/05/17	0.1	420.00	4	417.25	414.50	-3.9	4,543	-0.09%
2021/05/14	1.1	458.64	1	455.00	450.00	0.1	4,472	0.00%
2021/05/13	1.1	446.36	1.1	446.45	447.00	0	4,437	0.00%
2021/05/12	1	451.50	0	0.00	450.50	1	4,400	0.02%
2021/05/11	3	502.09	0	0.00	492.50	3	4,269	0.07%
2021/05/10	1	549.99	0	0.00	547.00	1	4,201	0.02%
2021/05/06	3	528.00	3	525.74	530.00	0	4,187	0.00%
2021/05/05	1.2	537.92	0	0.00	533.00	1.2	4,160	0.03%
2021/05/04	7	567.00	6.5	571.69	568.00	0.5	4,147	0.01%
2021/05/03	3	599.67	1	605.00	586.00	2	4,111	0.05%
2021/04/29	0	0.00	8	607.25	604.00	-8	4,176	-0.19%
2021/04/28	2	601.00	1	587.00	584.00	1	4,209	0.02%
2021/04/27	6	593.31	5.2	592.42	595.00	0.8	4,170	0.02%
2021/04/26	4	574.75	1	576.00	576.00	3	4,084	0.07%
2021/04/23	1.5	548.33	4	552.25	561.00	-2.5	3,970	-0.06%
2021/04/22	11.2	536.70	10.5	517.33	510.00	0.7	3,871	0.02%
2021/04/21	2	537.00	4	534.50	533.00	-2	3,834	-0.05%
2021/04/20	1	495.42	1	497.50	497.50	0	3,758	0.00%
2021/04/16	0	0.00	4.1	491.02	494.50	-4.1	4,125	-0.10%
2021/04/14	3.1	466.95	2.4	459.75	473.50	0.7	4,097	0.02%
2021/04/12	0	0.00	8.6	487.53	486.00	-8.6	4,072	-0.21%
2021/04/09	4	485.63	2	484.25	484.00	2	4,066	0.05%
2021/04/08	0.3	499.50	2	492.00	492.00	-1.7	4,015	-0.04%
2021/04/07	1.5	497.83	0	498.00	497.00	1.5	4,000	0.04%
2021/04/01	0	0.00	2.5	487.40	487.50	-2.5	3,999	-0.06%
2021/03/31	0	0.00	2	490.00	488.50	-2	3,992	-0.05%
2021/03/30	21	497.07	10	491.50	493.50	11	3,969	0.28%
2021/03/29	1	494.00	3	496.83	495.50	-2	3,934	-0.05%
2021/03/26	1	485.50	1	485.00	484.50	0	3,856	0.00%
2021/03/25	2	478.00	0.1	476.00	475.50	1.9	3,819	0.05%
2021/03/24	0	0.00	1	465.50	465.50	-1	3,778	-0.03%
2021/03/23	1	468.50	1	465.00	465.00	0	3,834	0.00%
2021/03/22	0	464.50	0	0.00	463.50	0	3,833	0.00%
2021/03/19	2	466.50	3	467.67	466.50	-1	3,868	-0.03%
2021/03/18	1	474.50	2	477.00	469.50	-1	3,855	-0.03%
2021/03/17	3	474.17	7.2	472.33	472.00	-4.2	3,842	-0.11%
2021/03/16	0	0.00	4	471.50	468.50	-4	3,845	-0.10%
2021/03/15	4	470.38	4	475.13	469.50	0	3,857	0.00%
2021/03/12	9	479.67	7	485.57	475.50	2	3,839	0.05%
2021/03/11	4	455.50	0	0.00	468.00	4	3,736	0.11%
2021/03/10	0.2	445.50	0	0.00	443.00	0.2	3,743	0.01%
2021/03/09	1	453.50	4	443.00	439.00	-3	3,795	-0.08%
2021/03/08	1	452.50	1	456.50	454.00	0	3,861	0.00%
2021/03/05	2	451.50	0	0.00	448.00	2	3,864	0.05%
2021/03/04	1	458.00	1	458.50	460.00	0	3,846	0.00%
2021/03/02	3	467.83	5.5	446.18	441.50	-2.5	3,736	-0.07%
2021/02/26	3	463.00	3	465.67	459.50	0	3,670	0.00%
2021/02/25	6	466.18	11	465.87	464.50	-5	3,565	-0.14%
2021/02/24	2	447.75	3	440.83	433.00	-1	3,333	-0.03%
2021/02/23	2	436.00	2	433.75	442.50	0	3,293	0.00%
2021/02/22	2	436.50	4	436.38	437.50	-2	3,252	-0.06%
2021/02/19	1	420.00	1	426.00	424.00	0	3,225	0.00%
2021/02/18	0	0.00	1.1	413.68	415.50	-1.1	3,173	-0.03%
2021/02/17	0	0.00	1	405.00	408.50	-1	3,148	-0.03%
2021/02/05	2	388.00	2	386.25	387.00	0	3,151	0.00%
2021/02/04	7	388.07	0	0.00	387.50	7	3,140	0.22%
2021/02/03	1	398.50	2	393.75	393.00	-1	3,140	-0.03%
2021/02/01	1	377.50	0	0.00	384.00	1	3,185	0.03%
2021/01/29	2	380.00	0	382.50	379.00	2	3,180	0.06%
2021/01/28	1.1	388.64	6	390.00	389.00	-4.9	3,159	-0.16%
2021/01/26	1.2	396.67	6	393.17	393.50	-4.8	3,142	-0.15%
2021/01/25	2	403.50	5	407.60	403.00	-3	3,125	-0.10%
2021/01/22	8	415.19	11	416.23	414.00	-3	3,090	-0.10%
2021/01/21	3	394.67	14	394.78	399.50	-11	2,978	-0.37%
2021/01/20	1	378.00	1	380.00	378.50	0	2,867	0.00%
2021/01/19	0	0.00	1	386.00	386.00	-1	2,843	-0.04%
2021/01/18	0	0.00	1	380.50	381.50	-1	2,839	-0.04%
2021/01/15	0	0.00	3	395.33	387.00	-3	2,811	-0.11%
2021/01/14	2.1	396.95	3	394.67	398.00	-0.9	2,751	-0.03%
2021/01/13	8	389.38	4	386.50	389.00	4	2,707	0.15%
2021/01/12	13.1	383.55	5	389.40	381.50	8.1	2,682	0.30%
2021/01/11	7	374.43	1	377.00	377.00	6	2,520	0.24%
2021/01/08	1	343.00	2	339.25	343.00	-1	2,418	-0.04%
2021/01/07	0	0.00	2	335.00	335.50	-2	2,399	-0.08%
2021/01/06	1	338.00	5	338.50	328.00	-4	2,384	-0.17%
2020/12/28	0	0.00	1	333.50	335.00	-1	2,359	-0.04%
2020/12/25	0	0.00	25	335.00	331.50	-25	2,355	-1.06%
2020/12/24	0	0.00	0.1	330.50	330.00	-0.1	2,351	0.00%
2020/12/23	0	0.00	5	331.00	329.50	-5	2,352	-0.21%
2020/12/22	5	328.60	1	331.50	327.50	4	2,360	0.17%
2020/12/18	1	330.50	0	0.00	328.50	1	2,368	0.04%
2020/12/17	32	337.05	3	338.83	333.00	29	2,357	1.23%
2020/12/16	1	330.00	0	0.00	330.50	1	2,292	0.04%
2020/12/15	2	328.50	4	332.00	325.00	-2	2,272	-0.09%
2020/12/11	3	341.50	0	0.00	342.50	3	2,217	0.14%
2020/12/10	1	338.50	0	0.00	340.00	1	2,198	0.05%
2020/12/09	0	0.00	1	348.00	346.00	-1	2,168	-0.05%
2020/12/08	1	351.50	2	351.00	351.50	-1	2,130	-0.05%
2020/12/07	0	0.00	1	365.00	352.50	-1	2,109	-0.05%
2020/12/04	1	359.00	11	358.55	357.50	-10	2,062	-0.48%
2020/12/03	0.1	357.00	2	356.50	351.50	-1.9	2,003	-0.09%
2020/12/02	5.3	346.92	21	349.79	350.50	-15.7	1,936	-0.81%
2020/12/01	2	326.00	0	0.00	330.00	2	1,819	0.11%
2020/11/30	0	0.00	1	328.00	323.00	-1	1,800	-0.06%
2020/11/24	4	323.87	1	325.00	323.50	3	1,764	0.17%
2020/11/23	2	323.00	1	322.50	323.00	1	1,752	0.06%
2020/11/20	0	0.00	2	321.00	320.00	-2	1,754	-0.11%
2020/11/19	1	323.00	1	323.00	323.00	0	1,755	0.00%
2020/11/18	0	0.00	14	319.50	320.00	-14	1,751	-0.80%
2020/11/17	0	0.00	1	322.50	322.00	-1	1,744	-0.06%
2020/11/16	0	0.00	1	326.00	326.00	-1	1,769	-0.06%
2020/11/13	8	323.75	0	0.00	321.00	8	1,766	0.45%
2020/11/10	2	317.50	2	317.75	318.00	0	1,716	0.00%
2020/11/09	2	318.50	2	319.50	320.00	0	1,707	0.00%
2020/11/06	0	0.00	1	309.00	308.00	-1	1,650	-0.06%
2020/11/05	0	0.00	2	303.25	304.50	-2	1,643	-0.12%
2020/11/02	1	301.00	0	0.00	299.00	1	1,662	0.06%
2020/10/30	0	0.00	2	298.00	296.50	-2	1,676	-0.12%
2020/10/29	0	0.00	4	294.13	296.00	-4	1,693	-0.24%
2020/10/22	1	296.00	0	0.00	296.00	1	1,732	0.06%
2020/10/21	30	294.00	0	0.00	293.50	30	1,775	1.69%
2020/10/20	8	295.13	3	296.00	295.00	5	1,805	0.28%
2020/10/19	0	0.00	5	292.50	294.00	-5	1,791	-0.28%
2020/10/16	1	284.50	3	283.50	287.50	-2	1,786	-0.11%
2020/10/13	1	267.00	0	0.00	268.50	1	1,740	0.06%
2020/10/12	3	271.17	0	0.00	270.50	3	1,752	0.17%
2020/10/08	5	273.70	2	273.00	275.50	3	1,779	0.17%
2020/10/07	1	263.00	1	265.00	264.00	0	1,778	0.00%
2020/10/06	1	263.50	1	263.50	263.50	0	1,784	0.00%
2020/10/05	2	262.50	1	262.00	262.00	1	1,873	0.05%
2020/09/29	0	0.00	1	271.00	265.00	-1	1,951	-0.05%
2020/09/28	1	266.00	0	0.00	266.00	1	2,036	0.05%
2020/09/25	1	263.00	1	264.50	265.50	0	2,159	0.00%
2020/09/24	2	268.50	0	0.00	268.00	2	2,172	0.09%
2020/09/21	0	0.00	1	281.00	281.00	-1	2,240	-0.04%
2020/09/11	0	0.00	15	273.17	273.00	-15	2,363	-0.63%
2020/09/10	1	276.50	0	0.00	275.50	1	2,386	0.04%
2020/09/09	0	0.00	4	275.13	276.50	-4	2,406	-0.17%
2020/09/08	15	279.50	0	0.00	279.50	15	2,416	0.62%
2020/09/03	0	0.00	3	280.00	279.00	-3	2,518	-0.12%
2020/09/02	1	277.00	0	0.00	278.00	1	2,567	0.04%
2020/09/01	5	276.50	2	275.50	275.50	3	2,639	0.11%
2020/08/26	0	0.00	1	280.00	279.00	-1	2,800	-0.04%
2020/08/25	10	271.00	11	276.36	274.50	-1	2,814	-0.04%
2020/08/24	0	0.00	1	270.50	270.00	-1	2,818	-0.04%
2020/08/21	0	0.00	1	268.00	271.50	-1	2,839	-0.04%
2020/08/20	2	265.25	3	273.33	266.50	-1	2,837	-0.04%
2020/08/18	0	0.00	70	286.88	286.00	-70	2,802	-2.50%
2020/08/14	27	286.31	5	288.20	285.50	22	2,870	0.77%
2020/08/13	1	287.50	0	0.00	287.00	1	2,863	0.03%
2020/08/12	5	281.50	0	0.00	285.00	5	2,886	0.17%
2020/08/11	5	286.10	0	0.00	285.00	5	2,945	0.17%
2020/08/10	30	289.05	7	286.93	287.50	23	2,996	0.77%
2020/08/07	10	294.00	6	293.08	293.00	4	3,201	0.12%
2020/08/05	6	298.00	15	300.40	298.00	-9	3,219	-0.28%
2020/08/04	13	290.08	1	288.50	289.00	12	3,215	0.37%
2020/08/03	1	294.00	0	0.00	294.00	1	3,212	0.03%
2020/07/31	2	294.00	0	0.00	294.50	2	3,225	0.06%
2020/07/30	1	300.50	1	299.00	297.50	0	3,218	0.00%
2020/07/29	10	293.00	10	294.25	294.50	0	3,220	0.00%
2020/07/28	8	303.88	1	304.50	290.50	7	3,232	0.22%
2020/07/27	2	317.50	2	314.00	313.00	0	3,203	0.00%
2020/07/24	2	318.00	5	320.40	317.00	-3	3,175	-0.09%
2020/07/23	3	323.00	4	321.00	322.50	-1	3,143	-0.03%
2020/07/22	8	322.50	0	0.00	322.50	8	3,144	0.25%
2020/07/21	1	316.00	3	316.50	316.00	-2	3,100	-0.06%
2020/07/17	2	314.50	4	312.50	311.00	-2	3,129	-0.06%
2020/07/16	3	313.50	2	310.50	312.00	1	3,158	0.03%
2020/07/15	4	313.00	1	310.50	310.00	3	3,161	0.09%
2020/07/14	1	312.00	0	0.00	309.00	1	3,170	0.03%
2020/07/13	3	314.50	0	0.00	314.00	3	3,166	0.09%
2020/07/10	14	318.46	13	314.62	313.50	1	3,186	0.03%
2020/07/09	5	318.50	1	315.00	318.00	4	3,128	0.13%
2020/07/08	1	321.50	2	319.75	317.00	-1	3,138	-0.03%
2020/07/07	4	315.88	2	320.25	314.00	2	3,184	0.06%
2020/07/06	18	320.11	16	317.97	322.00	2	3,152	0.06%
2020/07/03	0	0.00	5	299.50	298.00	-5	3,107	-0.16%
2020/07/02	0	0.00	1	297.00	299.00	-1	3,167	-0.03%
2020/07/01	6	298.58	2	298.75	298.50	4	3,189	0.13%
2020/06/30	0	0.00	1	294.00	294.00	-1	3,167	-0.03%
2020/06/29	1	289.50	0	0.00	289.50	1	3,170	0.03%
2020/06/24	1	291.00	1	293.50	292.00	0	3,198	0.00%
2020/06/23	1	291.00	0	0.00	290.50	1	3,267	0.03%
2020/06/22	0	0.00	2	292.00	293.00	-2	3,338	-0.06%
2020/06/19	1	292.00	0	0.00	291.00	1	3,360	0.03%
2020/06/18	6	291.08	3	289.50	292.50	3	3,357	0.09%
2020/06/16	0	0.00	1	288.50	288.50	-1	3,416	-0.03%
2020/06/15	0	0.00	1	283.50	282.50	-1	3,505	-0.03%
2020/06/12	1	281.50	0	0.00	282.00	1	3,556	0.03%
2020/06/11	3	286.83	5	291.30	284.00	-2	3,618	-0.06%
2020/06/10	6	293.58	3	292.17	292.00	3	3,622	0.08%
2020/06/09	2	295.50	3	298.17	293.50	-1	3,671	-0.03%
2020/06/08	2	298.75	4	297.88	298.00	-2	3,723	-0.05%
2020/06/05	2	292.00	4	292.50	292.00	-2	3,683	-0.05%
2020/06/04	0	0.00	4	285.25	286.00	-4	3,709	-0.11%
2020/06/03	1	283.00	1	285.00	282.50	0	3,705	0.00%
2020/06/02	0	0.00	5	284.50	283.00	-5	3,695	-0.14%
2020/05/29	3	275.00	3	277.50	275.00	0	3,761	0.00%
2020/05/28	7	281.36	1	277.00	277.00	6	3,795	0.16%
2020/05/27	2	279.00	5	281.30	280.00	-3	3,804	-0.08%
2020/05/26	4.1	280.49	19	280.79	279.50	-14.9	3,831	-0.39%
2020/05/25	3	275.33	2	274.25	277.00	1	3,836	0.03%
2020/05/22	3	282.17	0	0.00	276.00	3	3,857	0.08%
2020/05/21	5	277.50	4	275.75	278.00	1	3,848	0.03%
2020/05/20	4	272.88	0	0.00	273.00	4	3,835	0.10%
2020/05/19	0	0.00	3	275.00	275.00	-3	3,875	-0.08%
2020/05/18	4	272.25	1	267.50	267.00	3	3,898	0.08%
2020/05/15	4	276.50	5	276.50	275.00	-1	3,852	-0.03%
2020/05/14	17	290.09	6	289.42	278.50	11	3,826	0.29%
2020/05/13	0	0.00	2	282.50	287.00	-2	3,610	-0.06%
2020/05/11	2	284.75	9	285.44	284.00	-7	3,611	-0.19%
2020/05/08	5	288.70	2	289.25	289.00	3	3,576	0.08%
2020/05/07	0	0.00	2	284.00	283.50	-2	3,555	-0.06%
2020/05/06	1	278.50	0	0.00	281.50	1	3,571	0.03%
2020/05/04	2	279.25	0	0.00	280.50	2	3,599	0.06%
2020/04/30	3	287.17	8	286.13	286.50	-5	3,598	-0.14%
2020/04/29	5	277.60	2	278.50	279.00	3	3,592	0.08%
2020/04/28	1	272.00	6	274.42	274.50	-5	3,596	-0.14%
2020/04/27	2	271.50	3	270.50	274.00	-1	3,636	-0.03%
2020/04/24	1	262.50	1	264.50	263.50	0	3,654	0.00%
2020/04/23	1	271.50	0	0.00	265.50	1	3,685	0.03%
2020/04/22	1	265.00	0	0.00	266.00	1	3,708	0.03%
2020/04/21	3	271.83	2	271.50	267.50	1	3,679	0.03%
2020/04/20	1	271.50	0	0.00	269.50	1	3,660	0.03%
2020/04/17	5	272.70	2	274.00	270.50	3	3,648	0.08%
2020/04/16	3	269.67	2	272.25	270.50	1	3,606	0.03%
2020/04/15	2	276.00	1	274.02	274.00	1	3,604	0.03%
2020/04/14	5	274.60	2	273.25	275.00	3	3,656	0.08%
2020/04/13	3	270.66	2	268.75	269.00	1	3,670	0.03%
2020/04/10	4	280.50	0	0.00	277.50	4	3,644	0.11%
2020/04/09	1	289.00	4	285.25	283.00	-3	3,625	-0.08%
2020/04/08	5	279.60	22	276.11	284.50	-17	3,638	-0.47%
2020/04/07	0	0.00	14	269.21	272.50	-14	3,571	-0.39%
2020/04/06	32	254.72	1	256.50	259.00	31	3,515	0.88%
2020/04/01	1	246.50	1	247.50	250.00	0	3,503	0.00%
2020/03/30	1	241.00	1	249.00	248.50	0	3,569	0.00%
2020/03/27	4	268.00	17	263.74	253.00	-13	3,612	-0.36%
2020/03/26	0	0.00	32	252.56	263.00	-32	3,605	-0.89%
2020/03/25	3	251.50	10	251.50	251.50	-7	3,536	-0.20%
2020/03/24	0	0.00	2	228.00	229.00	-2	3,517	-0.06%
2020/03/23	1	204.50	3	208.33	208.50	-2	3,509	-0.06%
2020/03/20	3	210.67	8	214.31	216.00	-5	3,515	-0.14%
2020/03/19	22	203.05	7	202.43	196.50	15	3,456	0.43%
2020/03/18	53	230.73	5	229.80	218.00	48	3,406	1.41%
2020/03/17	18	239.75	14	232.29	231.50	4	3,406	0.12%
2020/03/16	8	255.38	2	259.00	251.00	6	3,358	0.18%
2020/03/13	10	258.65	5	262.40	268.00	5	3,351	0.15%
2020/03/12	7	286.64	4	291.25	281.00	3	3,296	0.09%
2020/03/11	5	318.10	4	315.75	311.50	1	3,228	0.03%
2020/03/10	7	319.79	1	332.00	321.00	6	3,233	0.19%
2020/03/09	3	331.33	6	334.08	330.00	-3	3,150	-0.10%
2020/03/06	3	345.67	5	343.60	341.50	-2	3,123	-0.06%
2020/03/05	5	344.90	0	0.00	340.50	5	3,099	0.16%
2020/03/04	3	330.50	4	329.63	336.50	-1	3,029	-0.03%
2020/03/03	4	339.13	5	338.70	338.00	-1	2,988	-0.03%
2020/03/02	6	325.67	2	327.50	325.50	4	2,944	0.14%
2020/02/27	1	335.00	2	337.00	333.50	-1	2,928	-0.03%
2020/02/26	0	0.00	2	340.50	339.50	-2	2,885	-0.07%
2020/02/25	2	342.75	1	338.50	345.50	1	2,867	0.03%
2020/02/21	1	338.50	1	338.00	335.00	0	2,806	0.00%
2020/02/20	1	343.50	0	0.00	339.50	1	2,807	0.04%
2020/02/19	3	339.33	16	340.03	338.00	-13	2,765	-0.47%
2020/02/18	2	330.00	3	330.33	330.00	-1	2,715	-0.04%
2020/02/17	4	326.63	3	329.50	330.00	1	2,717	0.04%
2020/02/14	3	324.17	2	318.75	325.00	1	2,693	0.04%
2020/02/13	2	323.50	4	322.88	320.00	-2	2,732	-0.07%
2020/02/12	3	325.00	2	324.75	324.00	1	2,774	0.04%
2020/02/11	1	323.00	1	323.00	323.00	0	2,773	0.00%
2020/02/10	3	323.33	4	324.50	320.50	-1	2,794	-0.04%
2020/02/07	16	329.53	5	324.50	324.50	11	2,805	0.39%
2020/02/06	0	0.00	1	330.50	330.50	-1	2,811	-0.04%
2020/02/05	7	327.86	13	329.96	327.00	-6	2,798	-0.21%
2020/02/04	1	322.50	1	324.00	324.00	0	2,760	0.00%
2020/02/03	7	310.71	12	315.13	322.00	-5	2,734	-0.18%
2020/01/31	2	320.00	3	324.33	319.50	-1	2,693	-0.04%
2020/01/30	5	326.40	4	332.50	319.50	1	2,666	0.04%
2020/01/17	6	353.92	1	355.00	350.00	5	2,548	0.20%
2020/01/16	4	346.13	5	348.20	355.00	-1	2,500	-0.04%
2020/01/15	0	0.00	1	343.50	337.00	-1	2,444	-0.04%
2020/01/14	1	343.50	1	345.50	343.50	0	2,449	0.00%
2020/01/13	1	338.00	1	339.00	341.00	0	2,421	0.00%
2020/01/09	1	340.00	2	341.50	339.50	-1	2,404	-0.04%
2020/01/08	2	344.25	2	346.00	335.00	0	2,376	0.00%
2020/01/07	1	328.00	0	0.00	332.00	1	2,277	0.04%
2020/01/06	2	336.75	1	338.00	340.50	1	2,227	0.04%
2020/01/03	2	353.25	12	338.38	341.00	-10	2,200	-0.45%
2020/01/02	3	356.67	1	353.50	358.00	2	2,148	0.09%
2019/12/30	1	342.50	1	344.00	340.00	0	2,065	0.00%
2019/12/27	1	344.00	0	0.00	345.00	1	2,039	0.05%
2019/12/26	2	341.75	2	345.00	346.00	0	2,016	0.00%
2019/12/25	4	337.00	14	338.71	336.00	-10	1,951	-0.51%
2019/12/24	6	327.00	6	328.67	331.00	0	1,913	0.00%
2019/12/23	1	316.00	3	320.17	320.00	-2	1,830	-0.11%
2019/12/20	2	310.75	0	0.00	307.00	2	1,753	0.11%
2019/12/19	1	307.00	6	310.75	308.00	-5	1,733	-0.29%
2019/12/18	18	316.39	0	0.00	313.00	18	1,703	1.06%
2019/12/16	0	0.00	1	307.00	310.00	-1	1,643	-0.06%
2019/12/13	0	0.00	1	309.00	308.00	-1	1,616	-0.06%
2019/12/12	3	316.67	4	316.13	313.00	-1	1,572	-0.06%
2019/12/11	7	311.07	12	309.63	310.00	-5	1,503	-0.33%
2019/12/10	6	306.92	0	0.00	306.50	6	1,453	0.41%
2019/12/09	1	302.00	0	0.00	300.50	1	1,425	0.07%
2019/12/06	7	299.50	1	300.50	301.00	6	1,403	0.43%
2019/12/05	2	295.75	3	294.50	298.00	-1	1,378	-0.07%
2019/12/04	6	288.00	0	0.00	289.50	6	1,360	0.44%
2019/12/03	3	287.33	1	288.00	287.00	2	1,388	0.14%
2019/12/02	0	0.00	1	280.00	281.50	-1	1,385	-0.07%
2019/11/29	2	287.25	0	0.00	284.50	2	1,386	0.14%
2019/11/27	2	292.50	2	292.75	292.00	0	1,383	0.00%
2019/11/26	4	289.13	1	292.00	289.50	3	1,380	0.22%
2019/11/22	1	287.50	0	0.00	286.00	1	1,373	0.07%
2019/11/21	1	288.00	0	0.00	289.00	1	1,364	0.07%
2019/11/19	0	0.00	3	294.83	295.50	-3	1,361	-0.22%
2019/11/18	0	0.00	2	292.00	291.00	-2	1,343	-0.15%
2019/11/15	1	288.00	0	0.00	288.50	1	1,340	0.07%
2019/11/14	3	287.50	0	0.00	285.00	3	1,330	0.23%
2019/11/13	2	291.75	1	294.50	290.50	1	1,309	0.08%
2019/11/12	1	292.00	0	0.00	295.50	1	1,313	0.08%
2019/11/11	1	297.00	1	300.00	297.00	0	1,296	0.00%
2019/11/08	2	291.25	1	292.50	294.50	1	1,241	0.08%
2019/11/06	1	300.00	4	294.13	294.50	-3	1,229	-0.24%
2019/11/05	1	291.00	2	294.50	298.00	-1	1,224	-0.08%
2019/11/04	1	279.50	0	0.00	282.50	1	1,211	0.08%
2019/10/29	0	0.00	1	285.00	280.00	-1	1,488	-0.07%
2019/10/25	0	0.00	1	286.50	283.50	-1	1,518	-0.07%
2019/10/24	0	0.00	1	286.50	286.00	-1	1,545	-0.06%
2019/10/23	2	288.25	0	0.00	285.00	2	1,591	0.13%
2019/10/22	0	0.00	1	285.00	288.00	-1	1,610	-0.06%
2019/10/17	1	280.00	0	0.00	280.00	1	1,648	0.06%
2019/10/09	1	276.00	0	0.00	273.00	1	1,745	0.06%
2019/10/08	1	281.00	0	0.00	278.00	1	1,763	0.06%
2019/10/04	0	0.00	1	274.50	274.50	-1	1,863	-0.05%
2019/10/03	1	272.00	1	274.00	274.00	0	1,925	0.00%
2019/10/02	2	276.25	0	0.00	275.50	2	1,942	0.10%
2019/09/18	1	289.00	1	292.00	292.00	0	2,004	0.00%
2019/09/16	0	0.00	1	295.00	295.50	-1	2,014	-0.05%
2019/09/12	1	298.00	0	0.00	297.50	1	2,012	0.05%
2019/09/05	0	0.00	4	300.00	306.00	-4	1,956	-0.20%
2019/09/04	1	297.00	0	0.00	296.00	1	1,939	0.05%
2019/09/03	2	293.00	0	0.00	291.00	2	1,935	0.10%
2019/08/30	2	290.25	0	0.00	288.50	2	1,932	0.10%
2019/08/27	0	0.00	1	285.00	283.50	-1	1,927	-0.05%
2019/08/19	1	292.50	0	0.00	291.00	1	1,909	0.05%
2019/08/14	1	293.00	0	0.00	290.00	1	1,909	0.05%
2019/08/08	1	312.50	1	310.00	310.50	0	1,838	0.00%
2019/08/07	0	0.00	5	300.50	303.00	-5	1,812	-0.28%
2019/08/05	1	290.50	0	0.00	295.00	1	1,795	0.06%
2019/08/02	2	301.75	0	0.00	300.00	2	1,776	0.11%
2019/08/01	2	312.25	2	306.25	313.00	0	1,726	0.00%
2019/07/31	1	298.00	0	0.00	307.00	1	1,685	0.06%
2019/07/30	0	0.00	1	324.50	328.00	-1	1,540	-0.06%
2019/07/29	1	320.50	0	0.00	324.00	1	1,515	0.07%
2019/07/26	1	330.50	4	329.38	328.00	-3	1,505	-0.20%
2019/07/25	4	338.50	4	339.25	338.00	0	1,475	0.00%
2019/07/24	3	333.50	4	334.13	333.00	-1	1,442	-0.07%
2019/07/23	9	334.50	2	337.25	331.00	7	1,432	0.49%
2019/07/22	0	0.00	1	320.50	320.00	-1	1,388	-0.07%
2019/07/19	1	318.00	0	0.00	320.50	1	1,391	0.07%
2019/07/18	1	316.50	2	318.75	315.00	-1	1,389	-0.07%
2019/07/16	1	331.50	1	334.00	322.00	0	1,391	0.00%
2019/07/15	1	329.00	1	332.50	335.00	0	1,363	0.00%
2019/07/11	5	334.20	6	332.67	335.00	-1	1,323	-0.08%
2019/07/10	4	318.00	6	316.92	320.00	-2	1,274	-0.16%
2019/07/09	2	315.25	8	317.38	315.00	-6	1,233	-0.49%
2019/07/08	1	307.00	1	302.50	306.00	0	1,177	0.00%
2019/07/05	2	301.25	1	302.00	302.00	1	1,165	0.09%
2019/07/01	0	0.00	3	296.50	296.00	-3	1,180	-0.25%
2019/06/28	1	283.00	0	0.00	283.00	1	1,178	0.08%
2019/06/27	1	282.50	0	0.00	282.00	1	1,230	0.08%
2019/06/26	2	292.25	0	0.00	291.00	2	1,233	0.16%
2019/06/24	1	293.00	6	294.50	295.50	-5	1,283	-0.39%
2019/06/21	0	0.00	1	286.00	291.00	-1	1,327	-0.08%
2019/06/20	0	0.00	4	282.25	282.50	-4	1,345	-0.30%
2019/06/19	1	281.00	2	280.50	281.00	-1	1,398	-0.07%
2019/06/17	1	276.00	2	276.50	275.50	-1	1,407	-0.07%
2019/06/14	1	276.00	0	0.00	276.00	1	1,413	0.07%
2019/06/12	1	280.50	1	279.00	282.00	0	1,412	0.00%
2019/06/06	3	268.67	1	269.50	267.50	2	1,395	0.14%
2019/06/04	1	279.00	0	0.00	281.00	1	1,394	0.07%
2019/05/30	1	282.00	1	279.00	282.00	0	1,416	0.00%
2019/05/29	0	0.00	1	270.00	276.00	-1	1,429	-0.07%
2019/05/28	1	273.50	0	0.00	272.50	1	1,451	0.07%
2019/05/27	1	272.50	0	0.00	273.50	1	1,483	0.07%
2019/05/23	5	278.00	1	278.00	277.50	4	1,509	0.26%
2019/05/22	2	280.25	3	283.17	284.00	-1	1,521	-0.07%
2019/05/21	0	0.00	4	278.75	281.50	-4	1,524	-0.26%
2019/05/17	0	0.00	2	275.00	268.50	-2	1,496	-0.13%
2019/05/16	1	276.00	0	0.00	275.00	1	1,505	0.07%
2019/05/15	1	275.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	3	263.50	0	0.00	273.00	3	1,496	0.20%
2019/05/10	1	289.00	1	286.50	284.00	0	1,455	0.00%
2019/05/07	2	293.75	1	295.50	295.00	1	1,427	0.07%
2019/05/03	0	0.00	1	295.50	295.00	-1	1,416	-0.07%
2019/05/02	1	289.00	0	0.00	288.00	1	1,410	0.07%
2019/04/29	1	286.00	0	0.00	285.00	1	1,394	0.07%
2019/04/23	1	296.00	10	292.00	295.00	-9	1,340	-0.67%
2019/04/12	1	310.00	1	305.50	306.50	0	1,251	0.00%
2019/04/11	0	0.00	1	306.50	307.00	-1	1,242	-0.08%
2019/04/08	0	0.00	1	312.50	314.00	-1	1,207	-0.08%
2019/04/02	3	318.17	3	318.00	317.00	0	1,161	0.00%
2019/04/01	0	0.00	3	316.33	317.00	-3	1,137	-0.26%
2019/03/29	0	0.00	3	300.50	302.00	-3	1,072	-0.28%
2019/03/28	3	301.67	2	301.75	302.00	1	1,052	0.10%
2019/03/27	2	299.25	2	299.00	297.00	0	1,017	0.00%
2019/03/26	1	290.00	1	293.00	295.00	0	984	0.00%
2019/03/25	1	283.50	1	285.00	283.50	0	925	0.00%
2019/03/22	1	285.00	2	282.50	278.50	-1	904	-0.11%
2019/03/20	2	264.25	0	0.00	263.00	2	871	0.23%
2019/03/15	2	270.75	1	270.00	270.00	1	872	0.11%
2019/03/14	0	0.00	1	271.50	273.00	-1	865	-0.12%
2019/03/07	1	272.50	2	271.75	268.00	-1	900	-0.11%
2019/03/06	1	277.50	2	276.00	277.00	-1	892	-0.11%
2019/03/04	1	278.50	3	280.50	281.50	-2	902	-0.22%
2019/02/27	2	278.75	0	0.00	280.00	2	893	0.22%
2019/02/26	2	276.75	1	278.50	278.50	1	873	0.11%
2019/02/22	0	0.00	3	268.17	268.50	-3	838	-0.36%
2019/02/20	2	252.25	1	253.00	256.00	1	783	0.13%
2019/02/18	3	252.67	0	0.00	250.00	3	776	0.39%
2019/02/15	1	257.00	3	254.00	253.50	-2	794	-0.25%
2019/02/12	0	0.00	5	248.50	248.00	-5	786	-0.64%
2019/01/30	0	0.00	5	250.00	250.00	-5	788	-0.63%
2019/01/24	0	0.00	1	244.50	247.50	-1	801	-0.12%
2019/01/21	5	244.00	1	245.00	244.50	4	808	0.49%
2019/01/17	1	242.00	0	0.00	240.50	1	839	0.12%
2019/01/11	1	237.50	0	0.00	237.50	1	872	0.11%
2019/01/09	6	232.50	0	0.00	232.00	6	874	0.69%
2019/01/03	0	0.00	2	227.00	227.00	-2	942	-0.21%
2018/12/27	0	0.00	1	227.00	227.50	-1	979	-0.10%
2018/12/19	1	221.00	0	0.00	220.50	1	1,012	0.10%
2018/12/17	2	228.50	0	0.00	227.00	2	1,040	0.19%
2018/12/13	0	0.00	1	244.50	243.00	-1	1,017	-0.10%
2018/12/12	1	244.50	1	243.50	244.50	0	1,030	0.00%
2018/12/07	1	240.00	0	0.00	239.00	1	1,036	0.10%
2018/12/06	1	242.00	1	244.00	235.00	0	1,047	0.00%
2018/12/04	0	0.00	1	252.00	252.00	-1	1,050	-0.10%
2018/11/27	1	234.50	1	234.00	240.00	0	1,013	0.00%
2018/11/26	0	0.00	2	228.75	229.00	-2	993	-0.20%
2018/11/23	0	0.00	2	225.00	224.50	-2	988	-0.20%
2018/11/22	1	226.00	0	0.00	224.00	1	998	0.10%
2018/11/19	0	0.00	1	224.00	224.00	-1	1,002	-0.10%
2018/11/16	0	0.00	1	220.50	220.50	-1	1,007	-0.10%
2018/11/14	2	224.00	0	0.00	224.00	2	1,013	0.20%
2018/11/13	0	0.00	1	212.01	216.50	-1	996	-0.10%
2018/11/08	0	0.00	1	210.50	207.50	-1	1,028	-0.10%
2018/11/07	1	209.00	0	0.00	209.50	1	1,050	0.10%
2018/11/06	0	0.00	1	203.50	203.00	-1	1,064	-0.09%
2018/11/02	1	211.00	6	208.58	211.50	-5	1,071	-0.47%
2018/11/01	1	207.00	1	202.00	207.50	0	1,064	0.00%
2018/10/31	1	202.50	6	202.17	203.00	-5	1,060	-0.47%
2018/10/26	10	192.00	1	191.00	190.00	9	1,157	0.78%
2018/10/25	0	0.00	1	194.00	195.50	-1	1,147	-0.09%
2018/10/24	1	202.50	0	0.00	201.50	1	1,157	0.09%
2018/10/23	1	199.00	0	0.00	198.50	1	1,157	0.09%
2018/10/22	0	0.00	1	204.00	203.50	-1	1,149	-0.09%
2018/10/19	0	0.00	63	190.00	196.50	-63	1,144	-5.51%
2018/10/17	2	201.00	1	199.00	199.00	1	1,181	0.08%
2018/10/15	0	0.00	1	200.00	196.00	-1	1,168	-0.09%
2018/10/12	1	200.00	1	200.50	200.50	0	1,153	0.00%
2018/10/11	2	196.00	0	0.00	194.50	2	1,142	0.18%
2018/10/09	2	220.75	0	0.00	214.50	2	1,109	0.18%
2018/10/05	1	227.50	0	0.00	225.00	1	1,103	0.09%
2018/10/04	1	233.00	0	0.00	232.00	1	1,089	0.09%
2018/09/26	0	0.00	1	245.00	244.00	-1	1,081	-0.09%
2018/09/25	63	247.58	0	0.00	245.00	63	1,103	5.71%
2018/09/21	1	251.00	1	249.00	249.50	0	1,086	0.00%
2018/09/18	1	248.50	0	0.00	245.50	1	1,130	0.09%
2018/09/13	0	0.00	1	236.00	233.50	-1	1,142	-0.09%
2018/09/12	1	233.00	0	0.00	232.50	1	1,141	0.09%
2018/09/07	1	242.00	0	0.00	242.00	1	1,141	0.09%
2018/09/03	0	0.00	2	253.25	253.00	-2	1,126	-0.18%
2018/08/30	1	261.00	1	261.50	259.00	0	1,127	0.00%
2018/08/29	2	263.00	0	0.00	262.00	2	1,134	0.18%
2018/08/22	1	253.00	0	0.00	253.50	1	1,120	0.09%
2018/08/20	0	0.00	1	259.00	258.50	-1	1,111	-0.09%
2018/08/14	0	0.00	1	264.00	264.00	-1	1,117	-0.09%
2018/08/09	1	262.00	0	0.00	262.50	1	1,100	0.09%
2018/08/07	1	269.00	0	0.00	266.50	1	1,127	0.09%
2018/08/06	0	0.00	1	268.50	269.00	-1	1,145	-0.09%
2018/08/03	3	266.67	3	267.33	269.50	0	1,147	0.00%
2018/08/02	1	260.00	2	265.25	260.00	-1	1,120	-0.09%
2018/08/01	1	253.50	0	0.00	254.00	1	1,058	0.09%
2018/07/26	0	0.00	1	251.00	251.50	-1	1,086	-0.09%
2018/07/25	1	247.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	0	0.00	2	253.75	255.50	-2	1,065	-0.19%
2018/07/19	0	0.00	1	241.00	240.50	-1	1,055	-0.09%
2018/07/18	1	240.50	1	244.00	240.50	0	1,082	0.00%
2018/07/13	1	229.50	0	0.00	234.50	1	1,112	0.09%
2018/07/12	0	0.00	1	226.50	228.50	-1	1,123	-0.09%
2018/07/10	1	230.50	0	0.00	230.50	1	1,144	0.09%
2018/07/09	0	0.00	3	225.50	225.00	-3	1,156	-0.26%
2018/07/06	1	225.00	1	228.00	225.00	0	1,173	0.00%
2018/07/05	1	228.00	2	230.75	226.00	-1	1,177	-0.08%
2018/07/04	0	0.00	1	231.00	231.00	-1	1,191	-0.08%
2018/07/03	2	229.00	1	233.00	228.00	1	1,213	0.08%
2018/06/29	0	0.00	1	241.50	241.00	-1	1,194	-0.08%
2018/06/28	3	242.00	0	0.00	238.50	3	1,188	0.25%
2018/06/27	0	0.00	1	266.00	263.50	-1	1,156	-0.09%
2018/06/25	2	260.50	0	0.00	260.50	2	1,139	0.18%
2018/06/21	1	266.00	0	0.00	266.00	1	1,193	0.08%
2018/06/20	0	0.00	1	268.50	270.00	-1	1,216	-0.08%
2018/06/15	0	0.00	1	269.00	272.00	-1	1,236	-0.08%
2018/06/13	2	274.00	0	0.00	272.00	2	1,253	0.16%
2018/06/08	1	283.00	0	0.00	278.00	1	1,253	0.08%
2018/06/06	1	282.00	0	0.00	283.00	1	1,285	0.08%
2018/06/01	0	0.00	1	279.00	278.50	-1	1,296	-0.08%
2018/05/31	1	276.00	0	0.00	275.50	1	1,300	0.08%
2018/05/30	1	275.50	0	0.00	276.50	1	1,292	0.08%
2018/05/28	0	0.00	1	282.50	281.50	-1	1,293	-0.08%
2018/05/17	0	0.00	1	286.00	282.50	-1	1,262	-0.08%
2018/05/14	0	0.00	2	274.50	277.00	-2	1,275	-0.16%
2018/05/10	0	0.00	1	265.00	265.00	-1	1,251	-0.08%
2018/05/09	1	262.50	1	266.00	262.50	0	1,243	0.00%
2018/05/08	1	266.50	0	0.00	264.50	1	1,253	0.08%
2018/05/03	0	0.00	2	262.00	261.00	-2	1,267	-0.16%
2018/05/02	1	270.50	0	0.00	268.50	1	1,253	0.08%
2018/04/26	2	271.50	0	0.00	267.50	2	1,299	0.15%
2018/04/25	1	270.50	0	0.00	274.00	1	1,290	0.08%
2018/04/24	2	267.50	0	0.00	270.00	2	1,286	0.16%
2018/04/23	0	0.00	1	283.00	281.00	-1	1,268	-0.08%
2018/04/20	2	286.75	0	0.00	283.50	2	1,267	0.16%
2018/04/19	1	285.00	0	0.00	282.00	1	1,237	0.08%
2018/04/13	2	290.00	1	290.00	290.00	1	1,268	0.08%
2018/04/11	0	0.00	2	296.75	296.00	-2	1,304	-0.15%
2018/04/10	2	296.00	10	295.00	294.00	-8	1,296	-0.62%
2018/04/09	10	300.00	2	299.25	298.00	8	1,287	0.62%
2018/04/03	2	303.50	2	307.50	304.00	0	1,260	0.00%
2018/04/02	1	312.00	0	0.00	310.00	1	1,254	0.08%
2018/03/31	0	0.00	1	310.50	308.50	-1	1,251	-0.08%
2018/03/30	0	0.00	1	309.00	310.00	-1	1,254	-0.08%
2018/03/29	1	303.50	0	0.00	303.50	1	1,260	0.08%
2018/03/27	1	311.00	1	318.00	311.00	0	1,235	0.00%
2018/03/26	1	315.00	1	316.50	313.50	0	1,206	0.00%
2018/03/23	0	0.00	1	302.00	302.00	-1	1,182	-0.08%
2018/03/22	0	0.00	2	298.00	295.00	-2	1,154	-0.17%
2018/03/19	4	309.13	0	0.00	307.50	4	1,129	0.35%
2018/03/14	0	0.00	1	300.00	302.00	-1	1,131	-0.09%
2018/03/13	1	307.00	0	0.00	304.00	1	1,137	0.09%
2018/03/12	2	299.25	1	296.50	298.00	1	1,115	0.09%
2018/03/09	0	0.00	1	295.00	294.00	-1	1,109	-0.09%
2018/03/08	2	295.50	0	0.00	293.00	2	1,113	0.18%
2018/03/05	1	282.00	1	283.00	282.00	0	1,158	0.00%
2018/03/01	0	0.00	1	285.00	291.00	-1	1,219	-0.08%
2018/02/27	1	291.50	0	0.00	286.00	1	1,262	0.08%
2018/02/23	1	296.50	3	293.67	291.00	-2	1,266	-0.16%
2018/02/09	1	288.50	1	289.00	288.00	0	1,339	0.00%
2018/02/08	1	288.00	0	0.00	292.00	1	1,334	0.07%
2018/02/07	0	0.00	3	286.83	288.00	-3	1,333	-0.22%
2018/02/06	3	273.50	5	274.20	274.50	-2	1,323	-0.15%
2018/02/01	1	301.00	0	0.00	301.00	1	1,352	0.07%
2018/01/30	1	301.00	0	0.00	300.00	1	1,358	0.07%
2018/01/29	1	302.50	1	302.00	301.00	0	1,350	0.00%
2018/01/26	2	303.00	0	0.00	302.00	2	1,351	0.15%
2018/01/25	1	311.00	1	312.00	310.00	0	1,343	0.00%
2018/01/24	4	315.00	0	0.00	314.50	4	1,355	0.30%
2018/01/23	4	312.38	0	0.00	316.00	4	1,333	0.30%
2018/01/19	0	0.00	1	310.00	306.50	-1	1,326	-0.08%
2018/01/17	0	0.00	2	310.00	307.00	-2	1,327	-0.15%
2018/01/15	1	311.00	0	0.00	311.00	1	1,338	0.07%
2018/01/11	0	0.00	1	322.00	322.00	-1	1,343	-0.07%
2018/01/10	0	0.00	4	310.50	315.50	-4	1,349	-0.30%
2018/01/09	1	318.50	0	0.00	318.50	1	1,331	0.08%
2018/01/08	6	312.92	3	312.83	320.00	3	1,305	0.23%
2018/01/05	0	0.00	1	297.00	296.00	-1	1,267	-0.08%
2018/01/04	2	303.00	0	0.00	300.50	2	1,270	0.16%
2018/01/03	1	302.50	1	299.00	302.00	0	1,281	0.00%