群聯 (8299)-中國信託-文心券商分點個股進出

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
507
漲跌
▼6
漲幅
-1.17%
成交量
1,072張
產業
上櫃半導體類股
1072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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/27	1	510.00	0	512.00	507.00	1	2,025	0.05%
2024/09/26	0	0.00	1	523.00	513.00	-1	2,025	-0.05%
2024/09/25	2	502.00	3	505.00	503.00	-1	2,008	-0.05%
2024/09/23	5	494.41	4	496.75	496.00	1	2,035	0.05%
2024/09/20	3	490.67	2	493.75	486.00	1	2,018	0.05%
2024/09/19	1	478.17	1	481.00	487.00	0	2,037	0.00%
2024/09/18	2	485.50	0	0.00	478.50	2	2,046	0.10%
2024/09/16	0	0.00	0	490.50	487.00	0	2,061	0.00%
2024/09/13	0	499.00	0	0.00	497.00	0	2,061	0.00%
2024/09/11	0.1	481.50	0	0.00	484.50	0.1	2,100	0.00%
2024/09/10	1.2	484.02	0	0.00	484.50	1.2	2,124	0.06%
2024/09/09	0	489.00	0.5	495.00	494.50	-0.5	2,139	-0.02%
2024/09/06	0	490.00	0	0.00	495.50	0	2,210	0.00%
2024/09/05	2.2	493.56	0	0.00	490.00	2.2	2,241	0.10%
2024/09/04	1.3	489.72	0	0.00	487.00	1.3	2,264	0.06%
2024/09/03	0.5	517.09	1	517.00	516.00	-0.5	2,253	-0.02%
2024/08/30	0.1	536.00	0.2	539.00	532.00	-0.1	2,300	0.00%
2024/08/28	0.8	543.00	1	543.00	542.00	-0.2	2,392	-0.01%
2024/08/27	0	0.00	1	539.00	536.00	-1	2,408	-0.04%
2024/08/26	0	0.00	3	537.67	530.00	-3	2,429	-0.12%
2024/08/22	4	537.75	1	533.00	532.00	3	2,525	0.12%
2024/08/21	3.2	531.54	1.1	531.09	528.00	2.1	2,545	0.08%
2024/08/19	1	560.00	1.3	561.20	560.00	-0.3	2,511	-0.01%
2024/08/16	0.3	554.80	2.4	527.66	560.00	-2.1	2,528	-0.08%
2024/08/15	4.1	514.06	2.1	512.61	513.00	2	2,515	0.08%
2024/08/14	1.5	508.00	0.1	509.00	504.00	1.4	2,455	0.06%
2024/08/13	0.2	501.33	0	0.00	499.00	0.2	2,497	0.01%
2024/08/12	1.1	490.97	0	0.00	490.50	1.1	2,555	0.04%
2024/08/09	0.1	485.97	0	0.00	482.00	0.1	2,651	0.00%
2024/08/08	1	469.50	0	0.00	469.00	1	2,984	0.03%
2024/08/07	1.1	473.32	2	467.00	474.00	-0.9	2,996	-0.03%
2024/08/06	2.5	452.68	2	440.50	453.00	0.5	2,993	0.02%
2024/08/05	2.4	444.42	1.4	444.36	443.50	1	2,997	0.03%
2024/08/02	3.3	506.29	1	494.50	492.50	2.3	2,957	0.08%
2024/08/01	1.1	520.74	0	0.00	524.00	1.1	2,951	0.04%
2024/07/31	1	513.00	0	0.00	513.00	1	2,949	0.04%
2024/07/30	0.3	505.12	0	516.00	514.00	0.3	2,949	0.01%
2024/07/29	1.3	516.49	1	529.00	516.00	0.3	2,934	0.01%
2024/07/26	0.4	532.87	2.2	531.37	532.00	-1.8	2,915	-0.06%
2024/07/23	2.5	560.12	0	0.00	559.00	2.5	2,896	0.09%
2024/07/22	4.6	548.37	2	562.50	555.00	2.6	2,904	0.09%
2024/07/19	2.5	584.68	2	585.50	576.00	0.5	2,890	0.02%
2024/07/18	1.1	595.18	3	594.00	595.00	-1.9	2,903	-0.07%
2024/07/17	2.1	624.19	0	0.00	603.00	2.1	2,914	0.07%
2024/07/16	0	0.00	2	616.50	617.00	-2	2,944	-0.07%
2024/07/15	1	597.00	0.1	601.00	599.00	0.9	2,985	0.03%
2024/07/12	3.1	599.34	0	0.00	595.00	3.1	3,001	0.10%
2024/07/11	1.1	610.45	0.1	615.00	610.00	1	3,024	0.03%
2024/07/10	0	613.33	1.1	613.77	611.00	-1.1	3,063	-0.03%
2024/07/09	3	603.37	0	0.00	611.00	3	3,083	0.10%
2024/07/08	0.2	618.00	0.1	617.00	613.00	0.1	3,137	0.00%
2024/07/05	1.4	613.86	2	614.08	618.00	-0.6	3,167	-0.02%
2024/07/04	0.1	621.92	0	0.00	628.00	0.1	3,179	0.00%
2024/07/03	0.1	614.00	4.5	617.10	621.00	-4.4	3,185	-0.14%
2024/07/02	2	607.00	0	0.00	608.00	2	3,188	0.06%
2024/07/01	2	620.96	3	616.00	610.00	-1	3,198	-0.03%
2024/06/28	0.2	614.65	6	611.63	617.00	-5.9	3,219	-0.18%
2024/06/27	2.4	595.45	0	0.00	594.00	2.4	3,197	0.07%
2024/06/26	3	599.33	0.1	601.00	602.00	2.9	3,224	0.09%
2024/06/25	5	597.22	0.1	603.00	599.00	5	3,273	0.15%
2024/06/24	2	606.00	1.1	611.77	611.00	0.9	3,278	0.03%
2024/06/21	1.3	610.76	0.1	613.00	610.00	1.2	3,325	0.04%
2024/06/20	1.6	620.87	1	622.00	624.00	0.6	3,346	0.02%
2024/06/19	1.2	618.65	3.5	622.69	614.00	-2.3	3,466	-0.07%
2024/06/18	3.1	637.93	1	632.00	633.00	2.1	3,515	0.06%
2024/06/17	0.1	631.88	0.4	630.00	633.00	-0.3	3,524	-0.01%
2024/06/14	0.2	627.81	2	630.00	630.00	-1.8	3,526	-0.05%
2024/06/13	0.2	628.09	5.1	629.41	625.00	-4.9	3,530	-0.14%
2024/06/12	0.1	611.12	3.1	615.76	614.00	-3	3,471	-0.09%
2024/06/11	0.5	603.00	1.1	600.08	605.00	-0.6	3,480	-0.02%
2024/06/07	0.2	590.00	4.1	594.12	593.00	-3.9	3,528	-0.11%
2024/06/06	3.4	584.58	0	0.00	582.00	3.4	3,549	0.10%
2024/06/05	3	581.68	12.1	581.07	583.00	-9.1	3,579	-0.25%
2024/06/04	11.2	591.67	8.1	588.98	588.00	3.2	3,586	0.09%
2024/06/03	3.5	599.57	16.2	607.67	609.00	-12.7	3,561	-0.36%
2024/05/31	10.3	600.77	0	0.00	595.00	10.3	3,545	0.29%
2024/05/30	3.3	603.90	1.3	604.63	601.00	2	3,548	0.06%
2024/05/29	8.1	614.14	1	614.12	611.00	7.1	3,541	0.20%
2024/05/28	15.3	601.53	4.1	615.61	622.00	11.2	3,521	0.32%
2024/05/27	1.3	584.23	3	587.00	592.00	-1.7	3,460	-0.05%
2024/05/24	1	565.00	1.1	574.09	574.00	-0.1	3,506	0.00%
2024/05/23	3.2	573.11	0	0.00	569.00	3.2	3,552	0.09%
2024/05/22	2.2	576.36	0.2	580.00	577.00	2	3,583	0.06%
2024/05/21	2	586.02	1	589.00	584.00	1	3,630	0.03%
2024/05/20	0	0.00	0.1	578.00	584.00	-0.1	3,628	0.00%
2024/05/17	7.5	582.36	3	583.67	581.00	4.5	3,608	0.13%
2024/05/16	0.4	598.68	0.1	605.00	589.00	0.3	3,581	0.01%
2024/05/15	4.5	591.34	3	594.33	588.00	1.5	3,521	0.04%
2024/05/14	10.6	582.74	6.6	584.78	585.00	4	3,451	0.12%
2024/05/13	5	624.08	0.1	624.45	624.00	4.9	3,107	0.16%
2024/05/10	1.1	688.29	1	692.00	693.00	0.1	3,089	0.00%
2024/05/09	2.4	699.78	1.1	690.77	688.00	1.3	3,079	0.04%
2024/05/08	2.1	716.67	2	721.50	724.00	0.1	3,049	0.00%
2024/05/07	2.1	733.26	2	720.00	720.00	0.1	3,046	0.00%
2024/05/06	1.2	720.80	0.1	724.00	720.00	1.1	3,021	0.04%
2024/05/03	0	712.00	1	713.00	710.00	-1	3,031	-0.03%
2024/05/02	0	694.00	0	0.00	701.00	0	3,018	0.00%
2024/04/30	0.1	703.45	0.3	705.00	703.00	-0.2	3,023	-0.01%
2024/04/29	0.1	712.00	0	0.00	713.00	0.1	3,024	0.00%
2024/04/26	0	708.33	0.1	713.60	710.00	-0.1	3,068	0.00%
2024/04/25	1.1	682.68	4.1	686.48	696.00	-2.9	3,049	-0.10%
2024/04/24	1.1	679.43	0	689.00	688.00	1.1	3,036	0.04%
2024/04/23	1.1	661.61	0	0.00	662.00	1.1	3,007	0.04%
2024/04/22	1.2	681.20	0	0.00	662.00	1.2	3,011	0.04%
2024/04/19	6.1	717.50	1.2	711.96	710.00	4.9	3,000	0.16%
2024/04/18	2.1	755.74	2	756.00	756.00	0.1	2,948	0.00%
2024/04/17	0	0.00	1.3	744.56	750.00	-1.3	2,955	-0.05%
2024/04/16	0.1	712.04	3.1	713.17	715.00	-3	2,909	-0.10%
2024/04/15	0	739.00	1	740.00	741.00	-1	2,861	-0.03%
2024/04/12	3.1	753.25	2	758.92	748.00	1.1	2,846	0.04%
2024/04/11	4.3	722.90	4	728.50	721.00	0.3	2,771	0.01%
2024/04/10	0	728.00	0	0.00	739.00	0	2,737	0.00%
2024/04/08	0	703.00	0	0.00	709.00	0	2,716	0.00%
2024/04/03	0	0.00	1.1	699.72	713.00	-1.1	2,708	-0.04%
2024/04/02	2.1	717.73	1	708.00	709.00	1.1	2,699	0.04%
2024/04/01	0	693.50	0	0.00	699.00	0	2,680	0.00%
2024/03/29	0.1	708.00	3.8	707.80	708.00	-3.7	2,671	-0.14%
2024/03/28	5	693.60	1.3	698.77	690.00	3.7	2,631	0.14%
2024/03/27	0	677.00	3	678.00	678.00	-3	2,593	-0.11%
2024/03/26	7.3	688.77	6	668.33	663.00	1.3	2,580	0.05%
2024/03/25	3.1	670.12	6	673.33	680.00	-2.9	2,519	-0.11%
2024/03/22	8.2	660.87	3.1	660.08	653.00	5.2	2,477	0.21%
2024/03/21	0	0.00	6.1	661.00	661.00	-6.1	2,354	-0.26%
2024/03/19	2.1	612.74	3	611.67	609.00	-0.9	2,289	-0.04%
2024/03/18	2	601.54	3.1	605.08	606.00	-1	2,310	-0.04%
2024/03/15	2	589.56	2	590.50	587.00	0	2,342	0.00%
2024/03/14	1.1	583.07	0	0.00	586.00	1.1	2,366	0.05%
2024/03/13	5.2	613.94	4	605.50	590.00	1.2	2,356	0.05%
2024/03/12	5	614.60	5.2	604.50	615.00	-0.2	2,308	-0.01%
2024/03/11	1	596.99	1	605.00	605.00	0	2,310	0.00%
2024/03/08	0.1	603.73	0.8	602.00	598.00	-0.6	2,282	-0.03%
2024/03/07	2	611.73	0	0.00	611.00	2	2,261	0.09%
2024/03/06	0	0.00	1	623.00	629.00	-1	2,255	-0.04%
2024/03/05	1.5	612.36	0	0.00	619.00	1.5	2,300	0.06%
2024/03/04	1	627.00	1	627.00	626.00	0	2,289	0.00%
2024/03/01	1.1	624.93	0	0.00	623.00	1.1	2,291	0.05%
2024/02/29	1.2	618.52	0	0.00	628.00	1.2	2,280	0.05%
2024/02/27	1.1	618.00	4.1	624.21	624.00	-3	2,262	-0.13%
2024/02/26	1.1	591.24	0	0.00	598.00	1.1	2,192	0.05%
2024/02/23	3	625.98	1	614.00	615.00	2	2,142	0.09%
2024/02/22	2	597.08	3.2	604.34	609.00	-1.2	2,101	-0.06%
2024/02/21	3.6	565.83	4.3	570.72	573.00	-0.7	2,008	-0.03%
2024/02/20	5	554.20	0.2	552.00	556.00	4.8	1,971	0.24%
2024/02/19	0	0.00	4	552.25	556.00	-4	1,981	-0.20%
2024/02/16	0.1	537.13	0.1	537.00	537.00	0	1,989	0.00%
2024/02/15	0.1	541.00	1.2	549.65	544.00	-1.1	1,990	-0.05%
2024/02/01	0	0.00	1.8	535.19	538.00	-1.8	2,062	-0.09%
2024/01/29	0	0.00	3	528.00	526.00	-3	2,208	-0.14%
2024/01/26	1	528.00	5	532.40	521.00	-4	2,225	-0.18%
2024/01/24	0	0.00	2	540.00	539.00	-2	2,249	-0.09%
2024/01/23	0	0.00	2.1	539.02	540.00	-2.1	2,265	-0.09%
2024/01/22	1	535.00	1	534.01	534.00	0	2,248	0.00%
2024/01/17	0	0.00	1	518.00	513.00	-1	2,237	-0.04%
2024/01/16	2.1	522.36	4	521.75	520.00	-1.9	2,244	-0.08%
2024/01/15	3	504.00	9.1	508.53	516.00	-6.1	2,234	-0.27%
2024/01/12	2.1	482.33	0	483.50	482.00	2.1	2,197	0.10%
2024/01/11	6.3	488.97	0	0.00	489.00	6.3	2,235	0.28%
2024/01/10	1.1	493.06	0	0.00	494.00	1.1	2,236	0.05%
2024/01/09	2	499.24	0	0.00	495.00	2	2,284	0.09%
2024/01/08	0	497.50	0	0.00	497.00	0	2,304	0.00%
2024/01/04	0	496.00	1.1	505.51	498.50	-1.1	2,365	-0.04%
2024/01/03	4.7	495.27	1	504.00	498.50	3.7	2,373	0.15%
2024/01/02	2	521.99	0	0.00	514.00	2	2,338	0.09%
2023/12/29	2	527.49	0	0.00	520.00	2	2,348	0.09%
2023/12/28	0.2	523.28	0	525.00	523.00	0.2	2,351	0.01%
2023/12/27	0	0.00	1	517.00	524.00	-1	2,414	-0.04%
2023/12/26	0	516.00	0.1	517.00	516.00	-0.1	2,412	0.00%
2023/12/25	1	514.98	0	0.00	510.00	1	2,454	0.04%
2023/12/22	0	0.00	0.1	522.02	515.00	-0.1	2,488	0.00%
2023/12/21	1.1	515.45	0	0.00	519.00	1.1	2,478	0.04%
2023/12/19	0	0.00	1.1	514.76	514.00	-1.1	2,477	-0.04%
2023/12/18	4	527.25	1	522.00	520.00	3	2,487	0.12%
2023/12/15	2	538.83	0.1	533.80	525.00	1.9	2,498	0.08%
2023/12/14	0	542.67	1.4	542.86	543.00	-1.4	2,487	-0.06%
2023/12/13	0.1	540.29	18.6	537.12	540.00	-18.5	2,498	-0.74%
2023/12/12	0	0.00	3.1	524.52	523.00	-3.1	2,592	-0.12%
2023/12/11	4	516.00	3.5	518.78	519.00	0.5	2,551	0.02%
2023/12/08	1	510.00	4.6	510.02	512.00	-3.6	2,534	-0.14%
2023/12/07	1	495.00	0.1	502.80	500.00	0.9	2,535	0.04%
2023/12/06	0.1	501.40	0	0.00	505.00	0.1	2,550	0.00%
2023/12/05	0	0.00	1	485.00	484.50	-1	2,572	-0.04%
2023/12/04	0.1	497.00	3.1	498.92	490.50	-3	2,618	-0.11%
2023/12/01	0	0.00	3.8	492.75	494.00	-3.8	2,616	-0.15%
2023/11/30	2	487.25	1	489.50	483.50	1	2,607	0.04%
2023/11/29	2	476.75	1.1	479.05	477.50	1	2,569	0.04%
2023/11/28	1.1	463.48	1.1	475.57	479.50	0	2,599	0.00%
2023/11/27	1.3	465.63	0	0.00	459.00	1.3	2,718	0.05%
2023/11/24	0	470.00	0	0.00	469.00	0	2,796	0.00%
2023/11/23	2	469.05	0	466.50	465.00	2	2,788	0.07%
2023/11/22	1	468.50	0	0.00	470.00	1	2,783	0.04%
2023/11/21	1.8	476.34	0	0.00	473.50	1.8	2,771	0.06%
2023/11/20	0	478.00	0	0.00	478.00	0	2,762	0.00%
2023/11/17	0	477.50	1	478.03	479.00	-1	2,772	-0.03%
2023/11/16	0.1	474.16	0	0.00	472.00	0.1	2,761	0.00%
2023/11/15	1	479.01	0.2	482.50	479.50	0.8	2,733	0.03%
2023/11/14	0	486.50	2	491.50	485.50	-2	2,705	-0.07%
2023/11/10	0.2	488.99	2.1	488.24	485.00	-1.9	2,718	-0.07%
2023/11/09	1	481.11	1	484.00	485.50	0	2,696	0.00%
2023/11/08	2.2	467.70	0.1	464.50	470.00	2.1	2,634	0.08%
2023/11/07	1	492.50	1.2	488.48	497.00	-0.2	2,512	-0.01%
2023/11/06	3	488.33	0.2	490.00	488.00	2.8	2,497	0.11%
2023/11/03	0	0.00	0.3	481.00	482.50	-0.3	2,493	-0.01%
2023/11/02	1	484.00	1	483.00	480.50	0	2,499	0.00%
2023/11/01	0	465.00	0	0.00	466.50	0	2,505	0.00%
2023/10/31	2	468.75	1	465.36	465.50	1	2,494	0.04%
2023/10/30	1	458.50	0	0.00	458.00	1	2,466	0.04%
2023/10/27	1	457.02	1	457.50	458.00	0	2,464	0.00%
2023/10/26	1.4	456.36	0	0.00	455.00	1.4	2,457	0.06%
2023/10/25	2	470.00	0	0.00	468.00	2	2,478	0.08%
2023/10/24	0	0.00	1.2	474.71	475.00	-1.2	2,523	-0.05%
2023/10/20	1	484.50	0.1	485.00	485.00	0.9	2,524	0.04%
2023/10/19	1	481.00	4.1	485.21	490.00	-3.1	2,517	-0.12%
2023/10/18	5	478.94	5	469.57	470.00	0	2,505	0.00%
2023/10/17	5	483.60	5	486.98	486.50	0	2,495	0.00%
2023/10/16	1.1	482.06	1	480.50	480.50	0.1	2,498	0.01%
2023/10/13	1.1	478.88	2	477.50	478.50	-0.9	2,496	-0.04%
2023/10/12	2.1	465.97	0.1	467.00	470.00	2	2,456	0.08%
2023/10/11	2	469.50	2	467.00	467.00	0	2,456	0.00%
2023/10/06	0.1	464.00	0	0.00	463.00	0.1	2,440	0.00%
2023/10/05	1	461.07	1	464.00	466.00	0	2,429	0.00%
2023/10/04	2.1	473.62	2	468.25	467.00	0.1	2,420	0.00%
2023/10/03	3	474.50	5.3	473.69	471.00	-2.3	2,420	-0.09%
2023/10/02	0	0.00	1	463.00	466.50	-1	2,406	-0.04%
2023/09/28	9	463.28	11	457.82	456.00	-2	2,397	-0.08%
2023/09/27	8	461.64	6	465.50	466.50	2	2,358	0.09%
2023/09/26	0	0.00	0.3	458.00	454.50	-0.3	2,338	-0.01%
2023/09/25	0	0.00	0.1	455.00	456.50	-0.1	2,335	0.00%
2023/09/22	0	0.00	0.3	453.50	457.50	-0.3	2,345	-0.01%
2023/09/21	2	457.00	3.4	454.13	454.50	-1.4	2,363	-0.06%
2023/09/20	0	0.00	0	458.00	460.00	0	2,356	0.00%
2023/09/18	2.1	472.26	2	474.22	468.50	0	2,336	0.00%
2023/09/15	1	466.67	2	477.74	473.50	-1	2,311	-0.04%
2023/09/14	0	443.50	0	446.00	446.00	0	2,169	0.00%
2023/09/13	0	0.00	1	441.50	443.50	-1	2,157	-0.05%
2023/09/11	0.1	439.00	10.1	445.04	441.50	-10	2,138	-0.47%
2023/09/08	1	437.02	2.2	439.51	446.50	-1.1	2,117	-0.05%
2023/09/07	0	0.00	1.2	439.24	438.50	-1.2	2,134	-0.05%
2023/09/06	0	0.00	1	430.00	426.00	-1	2,089	-0.05%
2023/09/05	3	427.83	2.1	426.00	427.50	0.9	2,079	0.04%
2023/09/04	0	0.00	10.2	424.15	427.50	-10.2	2,076	-0.49%
2023/09/01	0	0.00	3.1	426.02	422.00	-3.1	2,091	-0.15%
2023/08/31	0.2	425.00	3.5	425.10	423.50	-3.3	2,048	-0.16%
2023/08/30	1.3	411.31	2.8	403.72	408.00	-1.5	1,904	-0.08%
2023/08/25	0.1	387.50	5	386.50	385.50	-5	1,910	-0.26%
2023/08/24	0	0.00	1	389.50	391.00	-1	1,932	-0.05%
2023/08/23	1	382.00	0	0.00	383.00	1	1,973	0.05%
2023/08/22	0.1	374.50	0	0.00	373.00	0.1	1,976	0.00%
2023/08/21	0	0.00	1	375.00	371.50	-1	1,976	-0.05%
2023/08/18	0	377.89	0	0.00	376.50	0	1,978	0.00%
2023/08/17	0.1	367.00	2	379.00	382.00	-1.9	1,965	-0.10%
2023/08/14	3.1	357.71	0	0.00	358.00	3.1	1,945	0.16%
2023/08/11	2	363.50	0	0.00	363.00	2	1,972	0.10%
2023/08/10	5.1	372.78	0	0.00	371.00	5.1	1,967	0.26%
2023/08/08	4.4	380.98	0	0.00	383.00	4.4	1,970	0.22%
2023/08/07	13.1	388.88	1	387.50	386.50	12.1	1,946	0.62%
2023/08/02	0	405.00	0	0.00	396.50	0	1,908	0.00%
2023/07/31	5.1	412.69	0	0.00	409.00	5.1	1,928	0.26%
2023/07/28	0	0.00	2.4	421.14	421.50	-2.4	1,918	-0.12%
2023/07/27	2	413.47	4.1	407.93	412.50	-2	1,870	-0.11%
2023/07/26	0.4	387.35	0	0.00	384.50	0.4	1,809	0.02%
2023/07/25	0	390.50	0	0.00	388.50	0	1,810	0.00%
2023/07/24	1	395.00	0	0.00	396.50	1	1,799	0.06%
2023/07/21	4	398.01	2	398.25	398.50	2	1,797	0.11%
2023/07/20	0.1	410.77	1	409.50	410.50	-0.9	1,772	-0.05%
2023/07/19	2.1	407.31	2.1	418.13	407.00	0	1,758	0.00%
2023/07/18	1	403.50	2.1	408.90	410.00	-1.1	1,721	-0.06%
2023/07/17	0.1	401.45	1	401.00	398.50	-0.9	1,702	-0.05%
2023/07/14	0	0.00	1	406.00	407.00	-1	1,697	-0.06%
2023/07/13	1.1	399.77	0.1	400.00	398.00	1	1,692	0.06%
2023/07/11	0	391.00	0	0.00	392.50	0	1,687	0.00%
2023/07/10	1.1	385.95	0	0.00	386.00	1.1	1,711	0.06%
2023/07/07	1	392.00	0	0.00	389.00	1	1,766	0.06%
2023/07/05	0.1	408.50	0	0.00	404.00	0.1	1,787	0.01%
2023/07/04	0	410.00	0	0.00	408.50	0	1,840	0.00%
2023/07/03	0.1	415.06	0	0.00	417.50	0.1	1,872	0.00%
2023/06/30	2	412.25	0	0.00	411.50	2	1,969	0.10%
2023/06/29	0	0.00	0.1	430.00	423.50	-0.1	2,026	0.00%
2023/06/27	0	0.00	0.1	418.00	415.00	-0.1	1,988	-0.01%
2023/06/26	0.1	410.00	0.1	411.56	410.00	-0.1	1,992	0.00%
2023/06/21	0.1	413.50	0	0.00	412.00	0.1	2,046	0.00%
2023/06/19	1	424.50	1.6	423.46	422.00	-0.6	2,044	-0.03%
2023/06/15	0.1	425.00	0.3	428.25	427.50	-0.3	2,030	-0.01%
2023/06/14	0.1	422.50	1	421.00	420.00	-1	2,020	-0.05%
2023/06/13	7.1	437.23	9.1	433.65	428.00	-2	2,051	-0.10%
2023/06/12	0	0.00	1	427.50	430.00	-1	1,991	-0.05%
2023/06/09	2.1	424.15	0	0.00	421.00	2.1	1,987	0.10%
2023/06/08	2	428.50	3.1	426.16	424.00	-1.1	1,996	-0.06%
2023/06/07	3	420.17	2.1	418.46	423.00	0.9	1,989	0.05%
2023/06/06	1.1	405.96	1	405.50	406.50	0.1	1,949	0.00%
2023/06/02	1.2	410.43	0	0.00	410.50	1.2	1,953	0.06%
2023/06/01	4.1	424.82	3	421.02	419.00	1.1	1,941	0.06%
2023/05/31	4	422.25	1.4	432.67	427.50	2.6	1,927	0.14%
2023/05/29	3	413.67	7.1	416.34	415.50	-4.1	1,865	-0.22%
2023/05/22	0.1	388.67	0	390.00	388.00	0.1	1,839	0.00%
2023/05/18	3	394.00	1	395.00	389.00	2	1,838	0.11%
2023/05/17	0	0.00	1	391.00	389.50	-1	1,813	-0.06%
2023/05/16	0	0.00	1	380.00	373.50	-1	1,798	-0.06%
2023/05/15	3	363.83	0	0.00	362.00	3	1,780	0.17%
2023/05/03	0	0.00	3	388.17	388.00	-3	1,795	-0.17%
2023/05/02	0	0.00	5	393.00	393.00	-5	1,817	-0.28%
2023/04/28	0	0.00	0.2	396.50	389.00	-0.2	1,824	-0.01%
2023/04/27	3	380.33	6	389.08	389.50	-3	1,810	-0.17%
2023/04/26	1	375.00	0	0.00	376.50	1	1,788	0.06%
2023/04/25	1.1	380.80	0	0.00	375.00	1.1	1,788	0.06%
2023/04/24	0	0.00	6	387.08	385.00	-6	1,782	-0.34%
2023/04/21	9	390.11	3	395.97	386.50	6	1,810	0.33%
2023/04/20	0	394.50	0	0.00	394.00	0	1,809	0.00%
2023/04/19	1	395.00	0	0.00	393.50	1	1,826	0.05%
2023/04/18	2	402.00	0	0.00	400.00	2	1,887	0.11%
2023/04/13	9	411.17	1	417.00	409.50	8	1,894	0.42%
2023/04/12	4	423.75	5	420.90	424.00	-1	1,860	-0.05%
2023/04/11	1	410.00	9	407.17	409.00	-8	1,791	-0.45%
2023/04/10	5	404.12	6	402.00	400.50	-1	1,753	-0.06%
2023/04/07	5	399.50	4.2	408.31	408.00	0.8	1,723	0.05%
2023/04/06	1	388.00	0	0.00	398.00	1	1,659	0.06%
2023/03/31	1	399.00	1.1	401.50	392.00	-0.1	1,613	0.00%
2023/03/30	0	0.00	4	380.00	381.50	-4	1,510	-0.26%
2023/03/29	1	365.00	0	0.00	362.50	1	1,435	0.07%
2023/03/28	0	0.00	1	366.00	368.50	-1	1,441	-0.07%
2023/03/27	3	379.83	2.1	376.12	370.00	0.9	1,446	0.06%
2023/03/24	2.1	378.90	3.1	376.84	378.00	-1	1,434	-0.07%
2023/03/22	0	0.00	1	360.00	360.50	-1	1,383	-0.07%
2023/03/17	2	359.25	1	359.00	358.00	1	1,435	0.07%
2023/03/16	1	354.00	6	352.33	356.50	-5	1,429	-0.35%
2023/03/15	1.1	345.52	0	0.00	343.00	1.1	1,408	0.07%
2023/03/14	4.2	343.71	0	0.00	338.00	4.2	1,459	0.29%
2023/03/13	2	343.75	0	0.00	350.00	2	1,436	0.14%
2023/03/10	4.1	350.75	0	0.00	351.00	4.1	1,424	0.28%
2023/03/09	0.1	363.00	0	0.00	362.50	0.1	1,424	0.01%
2023/03/08	1	360.00	0	0.00	361.50	1	1,427	0.07%
2023/03/07	0	0.00	0.1	366.50	367.00	-0.1	1,416	0.00%
2023/03/03	0	362.00	0	0.00	362.50	0	1,411	0.00%
2023/03/02	0.1	367.00	0.1	370.50	365.50	0	1,422	0.00%
2023/03/01	1	349.07	0	0.00	354.50	1	1,402	0.07%
2023/02/24	0.2	352.97	0	0.00	351.00	0.2	1,403	0.01%
2023/02/23	1.1	355.52	0	0.00	361.50	1.1	1,406	0.07%
2023/02/22	0.1	359.00	0	0.00	355.50	0.1	1,479	0.00%
2023/02/20	0.1	368.00	0	0.00	367.00	0.1	1,551	0.00%
2023/02/16	0	365.00	0	0.00	364.50	0	1,581	0.00%
2023/02/15	1	366.00	3	362.67	361.50	-2	1,628	-0.12%
2023/02/14	0	0.00	1.1	363.59	365.00	-1.1	1,636	-0.07%
2023/02/09	1	361.00	0	0.00	360.50	1	1,688	0.06%
2023/02/03	0	0.00	1	368.00	368.00	-1	1,678	-0.06%
2023/01/31	0.2	368.33	0	0.00	371.00	0.2	1,698	0.01%
2023/01/16	0	0.00	0	353.50	354.50	0	1,694	0.00%
2023/01/13	0	0.00	1.1	352.64	348.50	-1.1	1,699	-0.06%
2023/01/12	0	0.00	1	364.00	355.00	-1	1,700	-0.06%
2023/01/11	2	356.03	2	363.00	362.50	0	1,712	0.00%
2023/01/06	1	343.00	4.1	343.42	351.00	-3.1	1,732	-0.18%
2023/01/05	2	332.50	2	334.50	335.50	0	1,724	0.00%
2023/01/04	0	0.00	0	323.00	327.00	0	1,797	0.00%
2023/01/03	3	320.00	3	323.00	325.00	0	1,823	0.00%
2022/12/30	1	321.00	1	317.00	315.00	0	1,822	0.00%
2022/12/23	0	303.00	0	0.00	305.00	0	1,906	0.00%
2022/12/21	0.1	307.33	0	0.00	305.00	0.1	1,916	0.01%
2022/12/20	0	0.00	3	309.00	307.50	-3	1,916	-0.16%
2022/12/15	3	315.50	0.2	313.87	313.50	2.8	1,912	0.14%
2022/12/14	1	312.49	0	0.00	310.50	1	1,929	0.05%
2022/12/13	0	311.00	0	0.00	311.00	0	1,921	0.00%
2022/12/12	0	319.00	3.1	318.73	319.00	-3.1	1,898	-0.16%
2022/12/09	0	0.00	3.2	314.48	313.00	-3.2	1,874	-0.17%
2022/12/07	1	304.00	0	0.00	303.00	1	1,862	0.05%
2022/12/06	3.1	308.36	0	0.00	307.00	3.1	1,833	0.17%
2022/12/05	2	334.50	0	0.00	335.00	2	1,766	0.11%
2022/12/01	1	336.50	2	337.75	337.00	-1	1,767	-0.06%
2022/11/24	2.1	332.56	2	336.50	337.00	0.1	1,777	0.00%
2022/11/23	1	331.98	0	0.00	328.50	1	1,769	0.06%
2022/11/22	0	0.00	1	331.00	333.50	-1	1,770	-0.06%
2022/11/21	4	340.63	3	335.00	329.50	1	1,773	0.06%
2022/11/18	4	341.75	3.5	339.97	339.00	0.6	1,749	0.03%
2022/11/17	7	337.43	7	338.64	336.50	0	1,672	0.00%
2022/11/16	0.2	325.00	2	338.25	338.50	-1.8	1,640	-0.11%
2022/11/15	1	326.50	4	326.49	325.50	-3	1,590	-0.19%
2022/11/11	1	326.00	1.1	320.09	325.50	-0.1	1,558	-0.01%
2022/11/10	0	0.00	2.2	312.45	312.50	-2.2	1,525	-0.14%
2022/11/09	4	312.50	5	312.10	316.50	-1	1,532	-0.07%
2022/11/08	2	309.50	2	304.50	305.00	0	1,512	0.00%
2022/11/04	1	288.50	1	285.00	285.50	0	1,479	0.00%
2022/11/03	1	293.50	1	294.50	294.00	0	1,454	0.00%
2022/11/02	2	304.50	2.1	302.02	301.50	-0.1	1,438	-0.01%
2022/11/01	0	0.00	0.1	297.50	297.00	-0.1	1,431	0.00%
2022/10/27	1	297.00	0	0.00	299.00	1	1,437	0.07%
2022/10/26	0	0.00	1	290.00	285.50	-1	1,439	-0.07%
2022/10/24	5	299.00	4	295.38	295.00	1	1,470	0.07%
2022/10/21	0	0.00	0.1	298.00	290.00	-0.1	1,472	0.00%
2022/10/19	0.1	300.00	1	299.50	297.00	-0.9	1,475	-0.06%
2022/10/18	1	307.50	0	0.00	307.50	1	1,461	0.07%
2022/10/17	0	0.00	0	301.50	304.50	0	1,454	0.00%
2022/10/14	0	0.00	0	305.50	306.50	0	1,448	0.00%
2022/10/13	0	0.00	1	299.00	298.00	-1	1,443	-0.07%
2022/10/12	2	304.03	2	298.50	311.00	0	1,406	0.00%
2022/10/11	0	290.00	0.3	287.65	289.50	-0.2	1,354	-0.02%
2022/10/07	1.1	292.95	1	286.50	286.00	0.1	1,342	0.01%
2022/10/05	1	284.00	0	0.00	288.00	1	1,371	0.07%
2022/10/03	1.1	268.32	2	270.25	280.00	-0.9	1,346	-0.07%
2022/09/29	1	253.50	0	252.50	253.50	1	1,361	0.07%
2022/09/28	0.1	253.00	0	0.00	251.00	0.1	1,373	0.01%
2022/09/26	0.1	257.00	0	0.00	256.00	0.1	1,409	0.01%
2022/09/23	0.2	269.50	0	0.00	268.00	0.2	1,433	0.02%
2022/09/22	0.1	270.00	0	0.00	270.00	0.1	1,465	0.01%
2022/09/21	0.1	278.00	0	0.00	275.50	0.1	1,461	0.01%
2022/09/19	1	299.00	0	0.00	290.00	1	1,491	0.07%
2022/09/16	0	0.00	0.1	300.00	298.50	-0.1	1,521	-0.01%
2022/09/15	0	0.00	0.2	301.00	300.50	-0.2	1,545	-0.01%
2022/09/13	0	0.00	0.1	306.00	301.50	-0.1	1,596	-0.01%
2022/09/07	6	292.50	6	289.58	293.50	0	1,699	0.00%
2022/09/05	0.2	295.85	0	0.00	293.00	0.2	1,758	0.01%
2022/08/29	0.2	307.00	6	306.50	307.50	-5.8	1,764	-0.33%
2022/08/26	6	319.50	0	0.00	317.00	6	1,759	0.34%
2022/08/25	3	308.00	3	310.00	311.00	0	1,756	0.00%
2022/08/19	1	315.50	1	313.50	314.00	0	1,828	0.00%
2022/08/12	0	0.00	0.1	303.50	309.00	-0.1	1,864	-0.01%
2022/08/11	0	0.00	2	304.50	302.50	-2	1,867	-0.11%
2022/08/10	0.1	290.00	0	0.00	292.00	0.1	1,872	0.01%
2022/08/09	0	0.00	1.1	293.55	294.00	-1.1	1,895	-0.06%
2022/08/08	1	291.00	0	0.00	292.00	1	1,913	0.05%
2022/08/04	1.9	285.82	1	283.50	287.00	0.9	1,941	0.05%
2022/08/03	0.1	286.00	0	0.00	283.00	0.1	1,953	0.00%
2022/08/02	0.1	282.93	0	0.00	284.00	0.1	1,961	0.00%
2022/08/01	2.1	284.52	1	287.00	286.00	1.1	1,978	0.05%
2022/07/29	4	296.25	5	293.80	293.00	-1	1,940	-0.05%
2022/07/28	3	292.50	1.5	294.08	290.00	1.5	1,965	0.08%
2022/07/27	2	291.50	1	285.00	293.50	1	1,961	0.05%
2022/07/26	0.1	293.50	1	290.50	290.00	-0.9	1,965	-0.05%
2022/07/25	1	297.50	1	300.50	298.50	0	1,954	0.00%
2022/07/22	0.6	305.83	0	0.00	304.50	0.6	1,959	0.03%
2022/07/21	0.1	305.00	1.2	304.43	307.00	-1.2	2,009	-0.06%
2022/07/20	2	305.00	0	0.00	299.00	2	2,016	0.10%
2022/07/19	3.1	298.70	3	299.83	300.50	0.1	2,026	0.00%
2022/07/18	0.3	297.83	1	296.00	301.00	-0.7	2,029	-0.03%
2022/07/15	4.1	279.93	4	284.13	286.50	0.1	1,996	0.00%
2022/07/14	0	0.00	1	277.50	279.50	-1	1,999	-0.05%
2022/07/13	2	273.25	0	0.00	274.00	2	1,987	0.10%
2022/07/12	9.1	265.89	9.2	264.45	267.00	-0.1	1,977	-0.01%
2022/07/11	0.2	268.50	0	0.00	269.00	0.2	1,988	0.01%
2022/07/08	1	268.00	1	268.00	272.50	0	2,014	0.00%
2022/07/07	0.4	253.42	0	0.00	263.00	0.4	1,991	0.02%
2022/07/06	1	258.45	0	0.00	251.00	1	1,996	0.05%
2022/07/05	0	259.00	1	254.00	257.50	-1	2,042	-0.05%
2022/07/04	0.5	258.74	0.1	260.00	258.00	0.4	2,055	0.02%
2022/07/01	0	0.00	4	264.75	256.00	-4	2,070	-0.19%
2022/06/30	1.4	271.53	0	0.00	271.00	1.4	2,044	0.07%
2022/06/29	0.1	281.75	1	280.00	281.50	-0.9	2,027	-0.04%
2022/06/28	0.2	281.00	1	280.50	279.50	-0.9	2,074	-0.04%
2022/06/24	1.1	301.19	0	0.00	294.00	1.1	2,109	0.05%
2022/06/23	0	297.50	2	304.48	297.00	-2	2,097	-0.10%
2022/06/22	1.1	300.98	0	0.00	299.50	1.1	2,079	0.05%
2022/06/20	0.1	318.00	0	0.00	316.00	0.1	2,050	0.00%
2022/06/17	1.3	332.92	1	340.00	328.00	0.3	2,031	0.01%
2022/06/16	0.1	353.00	1	351.49	345.50	-1	1,994	-0.05%
2022/06/15	0.1	356.00	0	0.00	351.50	0.1	1,967	0.00%
2022/06/14	0.1	362.00	0	0.00	363.50	0.1	1,977	0.01%
2022/06/13	2	369.50	0	0.00	369.50	2	1,971	0.10%
2022/06/10	1	382.50	0	0.00	381.50	1	2,008	0.05%
2022/06/08	1	388.50	0	0.00	389.50	1	2,040	0.05%
2022/06/07	0.1	385.00	0	0.00	383.50	0.1	2,063	0.00%
2022/06/06	0	0.00	0	389.50	390.50	0	2,072	0.00%
2022/06/01	3	401.00	2	400.59	400.00	1	2,199	0.04%
2022/05/31	0	395.50	0	0.00	395.50	0	2,215	0.00%
2022/05/30	1.1	391.95	0	0.00	393.00	1.1	2,257	0.05%
2022/05/26	2.2	370.00	1	368.00	368.00	1.2	2,256	0.05%
2022/05/25	0.1	377.00	0	0.00	376.00	0.1	2,256	0.00%
2022/05/24	2	384.00	0	0.00	379.00	2	2,332	0.09%
2022/05/23	2.1	391.93	1	388.50	388.00	1.1	2,361	0.05%
2022/05/20	1.1	396.38	0	0.00	391.00	1.1	2,449	0.04%
2022/05/19	0	390.50	0	0.00	393.50	0	2,522	0.00%
2022/05/18	1	395.50	0	0.00	391.00	1	2,612	0.04%
2022/05/17	0	0.00	1	387.00	387.50	-1	2,701	-0.04%
2022/05/12	1	370.00	2	370.75	370.00	-1	2,919	-0.03%
2022/05/11	1.1	376.05	0	0.00	375.50	1.1	3,044	0.04%
2022/05/10	1.1	379.21	0	0.00	383.00	1.1	3,197	0.03%
2022/05/09	4	380.67	3	381.83	378.50	1	3,233	0.03%
2022/05/06	2	397.00	2	398.50	398.50	0	3,218	0.00%
2022/05/05	1.1	405.91	0	0.00	406.00	1.1	3,227	0.03%
2022/05/04	2	392.50	2	388.50	389.50	0	3,209	0.00%
2022/04/28	1	380.00	1	381.50	384.00	0	3,250	0.00%
2022/04/27	1	378.37	0	0.00	385.50	1	3,252	0.03%
2022/04/26	2	391.00	0	0.00	393.00	2	3,209	0.06%
2022/04/25	3.2	388.14	1.3	391.67	385.50	1.9	3,214	0.06%
2022/04/22	1	405.00	1	402.56	402.50	0	3,190	0.00%
2022/04/21	1.1	410.73	0	0.00	410.00	1.1	3,207	0.03%
2022/04/18	1.1	407.56	1	415.00	414.50	0.1	3,251	0.00%
2022/04/15	1.1	418.32	0	0.00	418.00	1.1	3,300	0.03%
2022/04/14	1.1	432.33	0	0.00	424.00	1.1	3,346	0.03%
2022/04/13	1	428.50	2	428.50	430.50	-1	3,375	-0.03%
2022/04/12	1	426.50	0	0.00	426.50	1	3,440	0.03%
2022/04/11	6	427.42	3	432.17	420.50	3	3,511	0.09%
2022/04/08	2.1	445.14	0	0.00	444.50	2.1	3,541	0.06%
2022/04/07	9.1	466.46	5	456.20	455.50	4.1	3,592	0.11%
2022/04/06	1.1	472.53	1	471.00	473.00	0.1	3,620	0.00%
2022/04/01	3.1	470.52	3	476.50	478.00	0.1	3,653	0.00%
2022/03/31	3.1	482.21	1	486.50	475.50	2.1	3,726	0.06%
2022/03/30	2	487.52	5.1	490.49	495.00	-3.1	3,698	-0.08%
2022/03/29	1	479.00	1	480.00	480.00	0	3,699	0.00%
2022/03/28	1.1	467.74	0	0.00	467.50	1.1	3,860	0.03%
2022/03/23	7	485.29	7	486.43	485.50	0	3,944	0.00%
2022/03/21	0	0.00	1	483.50	480.50	-1	4,065	-0.02%
2022/03/18	0	0.00	1	482.00	485.50	-1	4,110	-0.02%
2022/03/17	1	479.98	1	474.01	486.00	0	4,236	0.00%
2022/03/16	4	460.13	5	469.20	455.50	-1	4,239	-0.02%
2022/03/15	3	466.00	0	0.00	464.00	3	4,305	0.07%
2022/03/14	2	486.00	2	488.00	487.00	0	4,369	0.00%
2022/03/11	1	482.00	0	0.00	484.00	1	4,399	0.02%
2022/03/10	0.3	497.22	1	496.00	497.00	-0.7	4,454	-0.02%
2022/03/09	6.1	480.10	6	478.75	478.00	0.1	4,662	0.00%
2022/03/08	8.1	483.58	6.1	478.61	472.00	2	4,874	0.04%
2022/03/07	4.2	488.50	2	489.75	487.50	2.2	4,858	0.05%
2022/03/04	0	0.00	6	518.69	513.00	-6	5,067	-0.12%
2022/03/03	0	521.00	0	522.00	528.00	0	5,067	0.00%
2022/03/02	1.1	514.78	1	516.96	520.00	0.1	5,067	0.00%
2022/03/01	5	514.03	5	517.00	517.00	0	5,083	0.00%
2022/02/25	6.1	510.37	3	508.67	510.00	3.1	5,095	0.06%
2022/02/24	10	511.27	8.1	499.47	494.50	2	5,073	0.04%
2022/02/23	2.1	519.71	2	521.00	528.00	0.1	5,045	0.00%
2022/02/22	6	513.34	8	512.13	513.00	-2	5,045	-0.04%
2022/02/21	5.1	534.64	5	530.24	526.00	0.1	5,000	0.00%
2022/02/18	4.1	523.38	15.7	527.94	537.00	-11.6	4,946	-0.23%
2022/02/17	5	518.00	27.4	520.53	519.00	-22.4	4,865	-0.46%
2022/02/16	9	516.00	7.4	512.95	516.00	1.6	4,770	0.03%
2022/02/15	10.1	495.51	12.1	494.62	496.00	-2.1	4,657	-0.04%
2022/02/14	9	478.84	10	486.65	489.00	-1	4,622	-0.02%
2022/02/11	17.1	500.01	14.2	490.58	490.00	2.9	4,611	0.06%
2022/02/10	8.1	492.28	8.2	493.93	496.00	-0.1	4,517	0.00%
2022/02/09	18	468.56	18	475.83	478.00	0	4,408	0.00%
2022/02/08	5	452.50	7.6	455.01	456.50	-2.6	4,392	-0.06%
2022/01/25	12	454.03	10	452.65	451.00	2	4,382	0.05%
2022/01/21	4.2	454.72	3	453.50	452.00	1.2	4,357	0.03%
2022/01/20	5	456.48	5	461.00	461.50	0	4,343	0.00%
2022/01/19	5	462.00	6.5	459.96	456.50	-1.5	4,330	-0.03%
2022/01/18	13.2	464.78	13	464.35	461.50	0.2	4,309	0.01%
2022/01/17	10	454.00	10	461.25	463.00	0	4,286	0.00%
2022/01/14	6	443.42	6	436.92	450.00	0	4,268	0.00%
2022/01/13	11.1	455.40	10	451.50	452.00	1.1	4,265	0.03%
2022/01/12	4	449.25	4	451.50	452.50	0	4,259	0.00%
2022/01/11	7.1	455.17	5	446.50	447.00	2.1	4,253	0.05%
2022/01/10	3.1	454.75	2	457.74	459.00	1	4,231	0.02%
2022/01/07	3.7	457.76	2.2	458.27	455.50	1.4	4,194	0.03%
2022/01/06	14.1	475.59	12	467.79	467.00	2.1	4,144	0.05%
2022/01/05	6.5	479.53	6	476.67	476.00	0.5	4,112	0.01%
2022/01/04	4	485.02	6.5	488.10	488.50	-2.5	4,057	-0.06%
2022/01/03	12.3	502.02	11.1	495.01	493.00	1.1	3,973	0.03%
2021/12/30	14	519.71	18	516.17	512.00	-4	3,884	-0.10%
2021/12/29	15	503.57	13.1	505.84	514.00	1.9	3,814	0.05%
2021/12/28	7.1	501.79	7.1	500.42	499.00	0.1	3,775	0.00%
2021/12/27	12.2	506.18	14.2	499.79	499.50	-2	3,759	-0.05%
2021/12/24	1	484.00	0.2	491.00	487.50	0.8	3,695	0.02%
2021/12/23	11	492.05	9.2	487.57	489.50	1.8	3,688	0.05%
2021/12/22	10.2	478.47	18.1	480.21	487.00	-7.9	3,655	-0.22%
2021/12/21	14	464.89	5	463.50	464.50	9	3,484	0.26%
2021/12/20	1	472.50	4	467.88	466.00	-3	3,441	-0.09%
2021/12/17	2	467.76	0	0.00	464.00	2	3,413	0.06%
2021/12/16	2	472.50	1	475.00	471.00	1	3,389	0.03%
2021/12/15	16.3	459.44	16	467.38	471.00	0.3	3,371	0.01%
2021/12/14	9.1	479.75	7.2	478.08	477.50	1.9	3,275	0.06%
2021/12/13	10.1	488.75	17.1	490.59	488.50	-7	3,247	-0.22%
2021/12/10	3	480.99	2	477.00	475.50	1	3,139	0.03%
2021/12/09	10.1	480.37	11.2	483.12	480.00	-1.2	3,090	-0.04%
2021/12/08	20.2	491.33	19	480.11	475.00	1.2	3,000	0.04%
2021/12/07	11.1	479.72	11.1	473.84	476.50	0	2,887	0.00%
2021/12/06	1	478.00	4	479.88	474.50	-3	2,849	-0.11%
2021/12/03	17.1	473.55	20.5	478.16	478.00	-3.4	2,781	-0.12%
2021/12/02	1	446.50	10.6	451.08	458.50	-9.6	2,560	-0.37%
2021/12/01	2	407.00	1	414.50	417.00	1	2,337	0.04%
2021/11/30	2	415.45	2	413.00	412.00	0	2,301	0.00%
2021/11/29	4	419.75	7	423.79	417.50	-3	2,033	-0.15%
2021/11/26	12.1	430.61	15	425.87	425.00	-3	2,008	-0.15%
2021/11/25	2	415.50	6	423.33	426.50	-4	1,970	-0.20%
2021/11/24	3	416.83	1	414.26	414.00	2	1,952	0.10%
2021/11/23	4.1	425.27	3	425.67	425.50	1.1	1,945	0.05%
2021/11/22	3.6	425.04	0	428.50	427.50	3.5	1,933	0.18%
2021/11/19	0	0.00	0	411.00	414.50	0	1,870	0.00%
2021/11/18	0	410.50	0	413.00	409.00	0	1,848	0.00%
2021/11/16	7.1	396.59	0	0.00	393.00	7.1	1,812	0.39%
2021/11/15	0	0.00	6	400.08	400.50	-6	1,818	-0.33%
2021/11/12	1.3	393.62	6	392.25	392.50	-4.7	1,843	-0.25%
2021/11/11	6.2	395.60	0	0.00	396.00	6.2	1,831	0.34%
2021/11/10	6.1	389.28	16	384.73	395.50	-10	1,871	-0.53%
2021/11/09	21	381.19	7	383.36	386.00	14	1,849	0.76%
2021/11/08	0	380.00	1	377.50	378.00	-1	1,816	-0.05%
2021/11/05	1	381.00	1	381.00	377.50	0	1,787	0.00%
2021/11/04	0.1	386.50	0	0.00	386.00	0.1	1,791	0.01%
2021/11/02	1.1	392.91	0	0.00	382.00	1.1	1,927	0.06%
2021/11/01	4.2	381.20	3	382.83	386.50	1.2	2,050	0.06%
2021/10/29	1	388.00	1.1	389.11	390.50	-0.1	2,050	-0.01%
2021/10/28	1	388.00	0	0.00	388.00	1	2,092	0.05%
2021/10/27	1	383.50	0	384.00	385.00	1	2,154	0.05%
2021/10/21	1.1	380.00	1.1	378.55	379.50	0	2,220	0.00%
2021/10/15	0	360.00	0	0.00	359.50	0	2,177	0.00%
2021/10/14	0.1	354.50	1.4	350.02	352.50	-1.3	2,171	-0.06%
2021/10/13	1.1	363.73	2	353.25	350.50	-0.9	2,154	-0.04%
2021/10/12	2.2	365.93	0	0.00	366.00	2.2	2,126	0.10%
2021/10/07	0	0.00	0.1	375.00	376.00	-0.1	2,105	0.00%
2021/10/06	0.3	374.67	0.1	374.00	370.00	0.2	2,129	0.01%
2021/10/05	0	0.00	1	375.00	380.00	-1	2,153	-0.05%
2021/10/04	0	380.00	0	0.00	378.00	0	2,179	0.00%
2021/10/01	0.1	381.50	0	0.00	378.50	0.1	2,169	0.00%
2021/09/30	0	379.00	0.2	377.00	377.00	-0.1	2,170	-0.01%
2021/09/29	1.4	374.14	1	370.50	370.50	0.4	2,176	0.02%
2021/09/28	0.1	387.50	0	0.00	385.50	0.1	2,207	0.00%
2021/09/27	1	392.57	0	0.00	392.00	1	2,215	0.05%
2021/09/24	0.2	397.67	0	0.00	394.00	0.2	2,229	0.01%
2021/09/23	1.7	396.82	0	0.00	395.50	1.7	2,232	0.08%
2021/09/22	1	391.50	1	393.00	393.00	0	2,241	0.00%
2021/09/15	2.2	402.75	2	402.50	400.00	0.2	2,228	0.01%
2021/09/13	1	416.00	2	416.50	416.00	-1	2,264	-0.04%
2021/09/09	1.1	414.17	0	0.00	415.50	1.1	2,319	0.05%
2021/09/08	1.1	414.50	0	0.00	411.50	1.1	2,335	0.05%
2021/09/07	0	0.00	1	425.50	421.00	-1	2,346	-0.04%
2021/09/06	0.2	418.50	1	422.50	415.00	-0.9	2,363	-0.04%
2021/09/03	0.1	428.00	0	0.00	424.50	0.1	2,375	0.00%
2021/09/02	1	433.00	1	424.12	424.00	0	2,386	0.00%
2021/09/01	1.7	432.41	1	436.00	436.50	0.7	2,392	0.03%
2021/08/31	0.3	424.50	0	0.00	427.00	0.3	2,398	0.01%
2021/08/30	1.2	419.50	0	0.00	421.50	1.2	2,415	0.05%
2021/08/27	0.4	414.26	1	416.50	417.50	-0.6	2,421	-0.03%
2021/08/26	3.1	422.65	2	419.00	419.00	1.1	2,427	0.05%
2021/08/25	2	429.00	0	0.00	432.00	2	2,471	0.08%
2021/08/24	10	430.00	10	422.50	422.50	0	2,510	0.00%
2021/08/23	5.2	424.93	3.1	424.06	423.00	2.1	2,552	0.08%
2021/08/19	1	422.47	0.1	433.00	418.50	1	2,637	0.04%
2021/08/18	5.2	420.34	5	434.50	443.00	0.2	2,639	0.01%
2021/08/17	0.4	416.50	1.1	417.00	417.00	-0.7	2,662	-0.02%
2021/08/16	3.4	425.00	1.1	418.19	419.50	2.4	2,666	0.09%
2021/08/13	2.4	445.43	4	438.25	434.00	-1.6	2,654	-0.06%
2021/08/12	1.2	453.44	1	455.50	455.50	0.2	2,663	0.01%
2021/08/11	2.4	460.33	39	466.78	460.00	-36.6	2,705	-1.35%
2021/08/10	3.3	476.99	0.1	479.00	470.00	3.3	2,720	0.12%
2021/08/09	4.1	499.32	3.6	504.66	496.50	0.5	2,764	0.02%
2021/08/06	7.1	527.46	7	526.14	525.00	0.1	2,712	0.00%
2021/08/05	2	532.49	5.3	526.83	535.00	-3.3	2,729	-0.12%
2021/08/04	0.1	498.50	0	499.00	503.00	0.1	2,734	0.00%
2021/08/03	10.1	500.64	5	497.00	500.00	5.1	2,809	0.18%
2021/08/02	6.1	487.20	9	491.39	497.00	-2.9	2,804	-0.10%
2021/07/30	0	0.00	0.2	481.00	476.00	-0.2	2,773	-0.01%
2021/07/29	1	473.50	0	0.00	477.00	1	2,822	0.04%
2021/07/28	1	475.00	1	470.00	472.00	0	2,885	0.00%
2021/07/27	9.2	483.92	9	484.17	482.00	0.2	2,954	0.01%
2021/07/26	5	477.20	4.2	476.74	476.00	0.8	2,984	0.03%
2021/07/23	0.2	476.50	0	0.00	474.00	0.2	3,060	0.01%
2021/07/21	1.4	471.39	0.1	475.00	471.00	1.3	3,234	0.04%
2021/07/20	1	475.50	0	0.00	475.50	1	3,385	0.03%
2021/07/16	11	478.96	0	0.00	485.00	11	3,652	0.30%
2021/07/15	0	0.00	12	480.25	482.00	-12	3,796	-0.32%
2021/07/14	1.2	477.20	6	479.17	476.00	-4.8	3,811	-0.13%
2021/07/13	5.1	475.00	0	0.00	476.50	5.1	3,829	0.13%
2021/07/12	8.1	477.92	1	477.00	475.00	7.1	3,846	0.18%
2021/07/09	4.1	483.52	0	0.00	482.00	4.1	3,848	0.11%
2021/07/08	2	500.25	10	496.50	497.00	-8	3,872	-0.21%
2021/07/07	10	504.00	3	500.33	501.00	7	3,880	0.18%
2021/07/06	9.1	500.69	6	496.50	497.00	3.1	3,884	0.08%
2021/07/05	4	499.88	4	504.75	505.00	0	3,906	0.00%
2021/07/01	10.1	481.98	10	474.50	473.50	0.1	3,864	0.00%
2021/06/30	21	476.19	5	478.50	480.00	16	3,859	0.41%
2021/06/29	11	479.95	16	472.03	471.00	-5	3,865	-0.13%
2021/06/28	14	474.93	1.1	478.33	478.00	12.9	3,874	0.33%
2021/06/25	0	0.00	0.2	474.50	470.00	-0.2	3,892	-0.01%
2021/06/24	0	0.00	1	474.00	474.50	-1	3,967	-0.03%
2021/06/23	11	475.32	10	473.00	474.50	1	4,006	0.02%
2021/06/22	15.2	463.61	5	465.00	464.50	10.2	4,043	0.25%
2021/06/21	6.1	483.53	6	477.25	475.00	0.1	4,006	0.00%
2021/06/18	11.1	496.65	12	489.25	493.50	-0.9	3,987	-0.02%
2021/06/17	3	486.67	0	0.00	493.50	3	3,982	0.08%
2021/06/16	12	500.96	11	493.73	490.50	1	3,982	0.03%
2021/06/15	22.1	499.91	23.1	499.29	499.00	-1	3,996	-0.03%
2021/06/11	2.2	489.95	0	0.00	486.50	2.2	4,009	0.05%
2021/06/10	1	484.50	1	483.00	488.00	0	4,017	0.00%
2021/06/09	0.1	479.50	0	0.00	476.50	0.1	4,030	0.00%
2021/06/07	7	472.03	7	466.86	468.00	0	4,185	0.00%
2021/06/03	13.3	470.65	10	468.50	468.50	3.3	4,212	0.08%
2021/06/02	8.2	480.81	7	472.93	469.50	1.2	4,197	0.03%
2021/06/01	16.2	492.72	10	486.95	486.00	6.2	4,174	0.15%
2021/05/28	1.2	467.25	3	469.00	466.50	-1.8	4,192	-0.04%
2021/05/27	6.3	462.09	6.1	458.16	459.00	0.2	4,211	0.00%
2021/05/26	4.1	471.69	0	0.00	468.50	4.1	4,281	0.10%
2021/05/25	6.2	465.60	7	474.59	475.00	-0.8	4,490	-0.02%
2021/05/24	1	453.50	0.3	448.10	453.00	0.8	4,479	0.02%
2021/05/21	0.2	444.44	2	445.50	444.00	-1.8	4,501	-0.04%
2021/05/20	2.4	442.59	1	446.00	436.00	1.4	4,504	0.03%
2021/05/19	12.1	459.53	10	451.50	459.50	2.1	4,534	0.05%
2021/05/18	0.1	452.50	0.5	453.23	455.50	-0.4	4,527	-0.01%
2021/05/17	1.5	429.87	1.1	439.50	414.50	0.4	4,543	0.01%
2021/05/14	2	461.24	2	454.50	450.00	0	4,472	0.00%
2021/05/13	0	446.00	0	451.50	447.00	0	4,437	0.00%
2021/05/12	4.2	450.29	8.6	463.01	450.50	-4.4	4,400	-0.10%
2021/05/11	10.1	499.64	7.1	495.43	492.50	3	4,269	0.07%
2021/05/10	13	548.31	5.2	547.08	547.00	7.8	4,201	0.19%
2021/05/07	12	538.17	10	543.00	547.00	2	4,195	0.05%
2021/05/06	1.2	543.63	0	0.00	530.00	1.2	4,187	0.03%
2021/05/05	8.1	559.01	7	538.43	533.00	1.1	4,160	0.03%
2021/05/04	2.1	556.44	10	548.00	568.00	-7.9	4,147	-0.19%
2021/05/03	18	604.17	11.5	586.54	586.00	6.5	4,111	0.16%
2021/04/29	4	600.75	2	606.00	604.00	2	4,176	0.05%
2021/04/28	1	585.05	0	0.00	584.00	1	4,209	0.02%
2021/04/27	0.1	578.00	22.1	594.36	595.00	-22	4,170	-0.53%
2021/04/26	7.2	578.99	9	576.67	576.00	-1.8	4,084	-0.04%
2021/04/23	1	552.75	7.4	557.19	561.00	-6.4	3,970	-0.16%
2021/04/22	2.5	535.38	4.5	529.49	510.00	-2	3,871	-0.05%
2021/04/21	2	529.50	2.6	523.86	533.00	-0.6	3,834	-0.02%
2021/04/20	1	496.50	1.4	496.14	497.50	-0.4	3,758	-0.01%
2021/04/19	3	493.17	3.1	490.87	491.50	-0.1	3,960	0.00%
2021/04/16	2	492.25	2	493.50	494.50	0	4,125	0.00%
2021/04/15	2	476.75	0	0.00	489.00	2	4,123	0.05%
2021/04/14	5.9	472.20	1.6	463.27	473.50	4.4	4,097	0.11%
2021/04/13	3	489.00	27	486.31	487.00	-24	4,073	-0.59%
2021/04/12	4.2	487.07	0	0.00	486.00	4.2	4,072	0.10%
2021/04/09	10.1	486.16	2	481.75	484.00	8.1	4,066	0.20%
2021/04/08	3	495.67	0.1	493.50	492.00	3	4,015	0.07%
2021/04/07	1	497.50	0	0.00	497.00	1	4,000	0.03%
2021/04/06	3.4	491.57	3	490.50	491.00	0.4	4,002	0.01%
2021/04/01	1.3	488.72	1	487.00	487.50	0.3	3,999	0.01%
2021/03/31	2	489.02	2	492.25	488.50	0	3,992	0.00%
2021/03/30	3.1	492.90	1	489.00	493.50	2.1	3,969	0.05%
2021/03/29	2	497.00	4.1	496.32	495.50	-2.1	3,934	-0.05%
2021/03/26	1	475.49	3.1	476.99	484.50	-2	3,856	-0.05%
2021/03/25	13	478.04	12	475.17	475.50	1	3,819	0.03%
2021/03/24	5	468.50	6.4	465.98	465.50	-1.4	3,778	-0.04%
2021/03/23	0.1	467.00	0	0.00	465.00	0.1	3,834	0.00%
2021/03/22	1	464.95	1	464.00	463.50	0	3,833	0.00%
2021/03/19	11.2	469.21	11	467.32	466.50	0.2	3,868	0.00%
2021/03/18	13	475.77	12	470.96	469.50	1	3,855	0.03%
2021/03/17	10	475.00	11	469.11	472.00	-1	3,842	-0.03%
2021/03/16	1.1	469.06	0.2	468.50	468.50	0.9	3,845	0.02%
2021/03/15	1.1	471.45	2.3	471.83	469.50	-1.2	3,857	-0.03%
2021/03/12	3.1	478.84	4.1	480.07	475.50	-1	3,839	-0.03%
2021/03/11	5	449.50	6.2	461.16	468.00	-1.2	3,736	-0.03%
2021/03/10	0	0.00	0.1	445.16	443.00	-0.1	3,743	0.00%
2021/03/09	3.1	446.41	0	0.00	439.00	3.1	3,795	0.08%
2021/03/08	10	451.00	0	0.00	454.00	10	3,861	0.26%
2021/03/05	13.2	449.36	2.1	450.05	448.00	11.1	3,864	0.29%
2021/03/04	18	457.39	19.2	460.68	460.00	-1.2	3,846	-0.03%
2021/03/03	13	449.12	13	449.27	454.00	0	3,784	0.00%
2021/03/02	5.5	456.67	5	459.50	441.50	0.5	3,736	0.01%
2021/02/26	15.7	467.86	10	466.35	459.50	5.7	3,670	0.16%
2021/02/25	9.2	464.10	21	462.14	464.50	-11.8	3,565	-0.33%
2021/02/24	15.3	439.37	7	436.57	433.00	8.3	3,333	0.25%
2021/02/23	5.4	435.20	7.1	440.34	442.50	-1.7	3,293	-0.05%
2021/02/22	1	436.00	3.1	435.38	437.50	-2.1	3,252	-0.06%
2021/02/19	4	422.50	5	425.50	424.00	-1	3,225	-0.03%
2021/02/18	4	413.63	0	0.00	415.50	4	3,173	0.13%
2021/02/17	1	400.55	3	402.67	408.50	-2	3,148	-0.06%
2021/02/04	1	389.00	0.2	389.00	387.50	0.8	3,140	0.03%
2021/02/02	0	0.00	1	388.00	385.50	-1	3,126	-0.03%
2021/02/01	1	379.50	0	0.00	384.00	1	3,185	0.03%
2021/01/29	1	391.84	1	382.50	379.00	0	3,180	0.00%
2021/01/28	2	388.75	3	388.67	389.00	-1	3,159	-0.03%
2021/01/27	0	395.00	0	0.00	398.50	0	3,150	0.00%
2021/01/26	2	401.50	1	393.05	393.50	1	3,142	0.03%
2021/01/25	2	408.50	2	402.50	403.00	0	3,125	0.00%
2021/01/22	10.6	414.91	12	415.42	414.00	-1.4	3,090	-0.05%
2021/01/21	13	393.46	24	395.58	399.50	-11	2,978	-0.37%
2021/01/20	2	381.74	6	380.16	378.50	-4	2,867	-0.14%
2021/01/19	6	390.75	6.1	386.78	386.00	-0.1	2,843	0.00%
2021/01/18	1.1	381.29	10	378.86	381.50	-9	2,839	-0.32%
2021/01/15	8	390.82	3	391.67	387.00	5	2,811	0.18%
2021/01/14	23.1	397.77	15	397.50	398.00	8.1	2,751	0.29%
2021/01/13	10.3	385.48	13	387.88	389.00	-2.8	2,707	-0.10%
2021/01/12	32.2	390.56	36.2	385.06	381.50	-4	2,682	-0.15%
2021/01/11	13	367.00	11.3	375.75	377.00	1.7	2,520	0.07%
2021/01/08	1	337.00	0	0.00	343.00	1	2,418	0.04%
2021/01/07	0	335.00	1	335.00	335.50	-1	2,399	-0.04%
2021/01/06	7	334.79	7	330.43	328.00	0	2,384	0.00%
2021/01/05	10	337.65	0	0.00	337.00	10	2,344	0.43%
2021/01/04	0	0.00	4	338.38	338.00	-4	2,340	-0.17%
2020/12/31	0	0.00	1	333.00	332.50	-1	2,354	-0.04%
2020/12/30	2	331.50	0	0.00	331.00	2	2,368	0.08%
2020/12/29	1	336.50	0.1	334.00	330.00	0.9	2,365	0.04%
2020/12/28	1	334.50	1	333.50	335.00	0	2,359	0.00%
2020/12/25	7	332.86	8	332.00	331.50	-1	2,355	-0.04%
2020/12/24	2	330.00	0	0.00	330.00	2	2,351	0.09%
2020/12/23	2	329.75	0	0.00	329.50	2	2,352	0.09%
2020/12/18	0.4	331.50	0	0.00	328.50	0.4	2,368	0.02%
2020/12/17	3	336.50	3	334.67	333.00	0	2,357	0.00%
2020/12/16	2	331.50	1	330.00	330.50	1	2,292	0.04%
2020/12/15	9	332.56	8	325.44	325.00	1	2,272	0.04%
2020/12/14	0	0.00	1	340.04	340.00	-1	2,221	-0.05%
2020/12/11	9	337.62	9	341.89	342.50	0	2,217	0.00%
2020/12/10	1	342.00	6	339.92	340.00	-5	2,198	-0.23%
2020/12/09	7.1	346.01	10	345.46	346.00	-3	2,168	-0.14%
2020/12/08	9	352.11	10.4	351.23	351.50	-1.4	2,130	-0.06%
2020/12/07	9	359.61	53	351.58	352.50	-44	2,109	-2.09%
2020/12/04	22	356.73	3	359.67	357.50	19	2,062	0.92%
2020/12/03	22	354.14	2	357.00	351.50	20	2,003	1.00%
2020/12/02	10	351.40	6.2	351.41	350.50	3.8	1,936	0.20%
2020/12/01	8	323.88	6	325.83	330.00	2	1,819	0.11%
2020/11/30	0	0.00	2	323.50	323.00	-2	1,800	-0.11%
2020/11/27	6	322.58	6	323.00	324.50	0	1,777	0.00%
2020/11/26	0	321.00	1	320.50	320.50	-1	1,765	-0.06%
2020/11/24	0	322.50	0	0.00	323.50	0	1,764	0.00%
2020/11/17	0	0.00	11	322.86	322.00	-11	1,744	-0.63%
2020/11/16	0	325.50	0	0.00	326.00	0	1,769	0.00%
2020/11/13	12	329.27	20	322.85	321.00	-8	1,766	-0.45%
2020/11/12	5	319.20	4	318.63	319.50	1	1,705	0.06%
2020/11/11	19	317.63	13	318.62	320.00	6	1,702	0.35%
2020/11/10	8	317.50	6	316.42	318.00	2	1,716	0.12%
2020/11/09	22	313.23	23	316.87	320.00	-1	1,707	-0.06%
2020/11/06	10.1	307.02	10	306.50	308.00	0.1	1,650	0.01%
2020/11/05	2	304.00	0	0.00	304.50	2	1,643	0.12%
2020/11/04	0	0.00	1	300.50	303.00	-1	1,666	-0.06%
2020/11/03	2	302.00	0	0.00	302.00	2	1,660	0.12%
2020/11/02	2	299.50	0	0.00	299.00	2	1,662	0.12%
2020/10/30	0	0.00	0	298.00	296.50	0	1,676	0.00%
2020/10/29	1	294.00	0	0.00	296.00	1	1,693	0.06%
2020/10/28	0	0.00	1	294.50	294.00	-1	1,670	-0.06%
2020/10/27	0	0.00	12	294.71	298.00	-12	1,681	-0.71%
2020/10/26	2.2	302.36	1	301.50	297.00	1.2	1,685	0.07%
2020/10/23	6	298.67	0	0.00	298.50	6	1,675	0.36%
2020/10/21	5.1	295.76	3	293.34	293.50	2.1	1,775	0.12%
2020/10/20	20	297.38	16	294.81	295.00	4	1,805	0.22%
2020/10/19	39	293.78	36	293.75	294.00	3	1,791	0.17%
2020/10/16	6	279.50	4	284.00	287.50	2	1,786	0.11%
2020/10/15	0	0.00	8	273.50	274.00	-8	1,728	-0.46%
2020/10/13	1	267.50	0	0.00	268.50	1	1,740	0.06%
2020/10/12	0	0.00	10	270.50	270.50	-10	1,752	-0.57%
2020/10/08	11	273.00	1	273.50	275.50	10	1,779	0.56%
2020/10/06	0	0.00	1	263.50	263.50	-1	1,784	-0.06%
2020/10/05	1	261.00	0	0.00	262.00	1	1,873	0.05%
2020/09/30	8	266.00	8	264.00	264.50	0	1,913	0.00%
2020/09/29	8	269.00	0	266.50	265.00	8	1,951	0.41%
2020/09/28	0	0.00	8	265.94	266.00	-8	2,036	-0.39%
2020/09/25	9	265.00	8	263.50	265.50	1	2,159	0.05%
2020/09/24	1	268.50	362	267.88	268.00	-361	2,172	-16.61%	大賣/鉅額交易
2020/09/18	0	0.00	2	280.50	282.00	-2	2,253	-0.09%
2020/09/17	0	0.00	1	282.00	279.50	-1	2,268	-0.04%
2020/09/14	0	0.00	2	280.00	282.00	-2	2,337	-0.09%
2020/09/09	0	0.00	1	276.50	276.50	-1	2,406	-0.04%
2020/09/07	2	278.25	0	0.00	277.50	2	2,454	0.08%
2020/09/04	1	276.00	0	0.00	277.00	1	2,486	0.04%
2020/09/03	1	281.50	1	279.50	279.00	0	2,518	0.00%
2020/09/01	0	277.00	0	0.00	275.50	0	2,639	0.00%
2020/08/28	1	275.50	0	0.00	276.00	1	2,732	0.04%
2020/08/27	0	0.00	1	278.48	276.00	-1	2,774	-0.04%
2020/08/26	1	279.00	3	278.50	279.00	-2	2,800	-0.07%
2020/08/25	1	273.00	2	275.50	274.50	-1	2,814	-0.04%
2020/08/20	4	263.00	14	265.82	266.50	-10	2,837	-0.35%
2020/08/19	1	278.50	0	0.00	278.50	1	2,810	0.04%
2020/08/18	6	288.58	3	289.50	286.00	3	2,802	0.11%
2020/08/17	6	286.50	6	287.00	288.00	0	2,844	0.00%
2020/08/14	6	288.50	0	0.00	285.50	6	2,870	0.21%
2020/08/13	0	0.00	4	286.50	287.00	-4	2,863	-0.14%
2020/08/12	0	0.00	2	280.50	285.00	-2	2,886	-0.07%
2020/08/11	4	287.75	0	0.00	285.00	4	2,945	0.14%
2020/08/10	1	289.00	0	0.00	287.50	1	2,996	0.03%
2020/08/07	4	295.00	7	293.29	293.00	-3	3,201	-0.09%
2020/08/06	2	298.50	1	299.00	296.50	1	3,215	0.03%
2020/08/05	1	299.00	1	300.50	298.00	0	3,219	0.00%
2020/08/04	3	287.67	23	286.89	289.00	-20	3,215	-0.62%
2020/07/31	1	294.00	1	294.50	294.50	0	3,225	0.00%
2020/07/30	1	299.00	1	301.00	297.50	0	3,218	0.00%
2020/07/29	0	0.00	1	293.00	294.50	-1	3,220	-0.03%
2020/07/28	6	291.92	1	290.50	290.50	5	3,232	0.15%
2020/07/27	7	314.71	9	314.33	313.00	-2	3,203	-0.06%
2020/07/24	15	318.40	0	0.00	317.00	15	3,175	0.47%
2020/07/23	0	0.00	3	321.67	322.50	-3	3,143	-0.10%
2020/07/22	3.1	324.29	2	322.75	322.50	1.1	3,144	0.03%
2020/07/21	20	314.50	22	316.89	316.00	-2	3,100	-0.06%
2020/07/20	10	308.70	0	0.00	312.50	10	3,108	0.32%
2020/07/17	1	313.00	1	311.00	311.00	0	3,129	0.00%
2020/07/16	22	313.27	1	312.50	312.00	21	3,158	0.66%
2020/07/15	31	315.47	30	312.00	310.00	1	3,161	0.03%
2020/07/14	31	309.47	6	308.92	309.00	25	3,170	0.79%
2020/07/13	50	314.40	11	314.36	314.00	39	3,166	1.23%
2020/07/10	45	319.90	2	318.00	313.50	43	3,186	1.35%
2020/07/09	41	316.54	6	318.25	318.00	35	3,128	1.12%
2020/07/08	31	313.97	3	317.83	317.00	28	3,138	0.89%
2020/07/07	105	316.88	6	312.17	314.00	99	3,184	3.11%	大買/
2020/07/06	25.1	309.95	3	314.33	322.00	22.1	3,152	0.70%
2020/07/03	4	298.63	2	298.00	298.00	2	3,107	0.06%
2020/07/02	2	300.00	4	298.25	299.00	-2	3,167	-0.06%
2020/07/01	34	298.84	3	298.17	298.50	31	3,189	0.97%
2020/06/30	0	0.00	2	294.25	294.00	-2	3,167	-0.06%
2020/06/24	1	292.00	0	0.00	292.00	1	3,198	0.03%
2020/06/23	1	292.00	0	0.00	290.50	1	3,267	0.03%
2020/06/22	3	291.00	6	292.83	293.00	-3	3,338	-0.09%
2020/06/19	6	292.75	2	292.50	291.00	4	3,360	0.12%
2020/06/18	1	292.00	0	0.00	292.50	1	3,357	0.03%
2020/06/17	2	284.50	2	285.00	284.00	0	3,352	0.00%
2020/06/15	4	282.25	2	282.50	282.50	2	3,505	0.06%
2020/06/12	5	281.10	0	0.00	282.00	5	3,556	0.14%
2020/06/11	6	288.17	12	287.08	284.00	-6	3,618	-0.17%
2020/06/10	2	291.50	2	292.50	292.00	0	3,622	0.00%
2020/06/09	6	296.67	3	296.00	293.50	3	3,671	0.08%
2020/06/08	2	298.00	3	298.00	298.00	-1	3,723	-0.03%
2020/06/05	2	291.25	4	291.25	292.00	-2	3,683	-0.05%
2020/06/04	4	285.13	1	285.00	286.00	3	3,709	0.08%
2020/06/03	4	283.25	0	0.00	282.50	4	3,705	0.11%
2020/06/02	2	283.25	1	284.50	283.00	1	3,695	0.03%
2020/06/01	2	281.75	0	0.00	282.50	2	3,745	0.05%
2020/05/29	0.1	277.00	0	0.00	275.00	0.1	3,761	0.00%
2020/05/28	1.1	279.91	0	0.00	277.00	1.1	3,795	0.03%
2020/05/27	1	279.50	1	280.00	280.00	0	3,804	0.00%
2020/05/26	0	0.00	1	281.50	279.50	-1	3,831	-0.03%
2020/05/25	1.1	274.55	1	277.00	277.00	0.1	3,836	0.00%
2020/05/22	25	281.22	23	277.41	276.00	2	3,857	0.05%
2020/05/21	4	277.75	1	277.00	278.00	3	3,848	0.08%
2020/05/20	1	274.00	0	0.00	273.00	1	3,835	0.03%
2020/05/19	1	275.00	0	0.00	275.00	1	3,875	0.03%
2020/05/18	2	268.50	2	270.25	267.00	0	3,898	0.00%
2020/05/15	2	275.75	1	281.50	275.00	1	3,852	0.03%
2020/05/14	22	288.77	14	283.50	278.50	8	3,826	0.21%
2020/05/13	1	286.00	0	0.00	287.00	1	3,610	0.03%
2020/05/12	1	284.50	0	0.00	285.50	1	3,609	0.03%
2020/05/11	3	285.00	4	286.13	284.00	-1	3,611	-0.03%
2020/05/08	8	286.75	9	289.11	289.00	-1	3,576	-0.03%
2020/05/06	1	279.50	0	0.00	281.50	1	3,571	0.03%
2020/05/05	2	280.00	0	0.00	278.50	2	3,580	0.06%
2020/05/04	2	281.00	6	280.92	280.50	-4	3,599	-0.11%
2020/04/30	4	286.63	4	286.75	286.50	0	3,598	0.00%
2020/04/29	1	277.00	10	278.00	279.00	-9	3,592	-0.25%
2020/04/28	0	0.00	1	274.50	274.50	-1	3,596	-0.03%
2020/04/27	6	272.92	0	0.00	274.00	6	3,636	0.16%
2020/04/24	10	263.00	3	264.50	263.50	7	3,654	0.19%
2020/04/23	4	268.13	0	0.00	265.50	4	3,685	0.11%
2020/04/22	4	263.88	3	262.83	266.00	1	3,708	0.03%
2020/04/17	3	272.83	2	271.50	270.50	1	3,648	0.03%
2020/04/15	12	274.58	0	0.00	274.00	12	3,604	0.33%
2020/04/14	1	274.00	1	275.00	275.00	0	3,656	0.00%
2020/04/13	6	271.67	2	271.00	269.00	4	3,670	0.11%
2020/04/10	6	277.75	5	278.80	277.50	1	3,644	0.03%
2020/04/09	1	280.50	16	280.50	283.00	-15	3,625	-0.41%
2020/04/08	0	0.00	2	283.00	284.50	-2	3,638	-0.05%
2020/04/07	8	269.06	23	268.15	272.50	-15	3,571	-0.42%
2020/04/06	21	256.45	6	255.00	259.00	15	3,515	0.43%
2020/04/01	3	248.33	0	0.00	250.00	3	3,503	0.09%
2020/03/31	0	0.00	1	250.00	248.00	-1	3,553	-0.03%
2020/03/30	4	242.50	4	244.75	248.50	0	3,569	0.00%
2020/03/27	15.3	261.97	35	267.30	253.00	-19.7	3,612	-0.55%
2020/03/26	9	253.17	2	253.50	263.00	7	3,605	0.19%
2020/03/25	3	249.50	0	0.00	251.50	3	3,536	0.08%
2020/03/23	33	210.61	4	210.38	208.50	29	3,509	0.83%
2020/03/20	2	210.00	4	208.38	216.00	-2	3,515	-0.06%
2020/03/19	5	198.90	1	200.50	196.50	4	3,456	0.12%
2020/03/18	1	234.00	4	226.25	218.00	-3	3,406	-0.09%
2020/03/17	9	243.28	9	237.22	231.50	0	3,406	0.00%
2020/03/16	3	267.00	7	258.86	251.00	-4	3,358	-0.12%
2020/03/13	5	261.90	14	256.07	268.00	-9	3,351	-0.27%
2020/03/12	4	293.50	2	288.89	281.00	2	3,296	0.06%
2020/03/11	0	0.00	3	318.17	311.50	-3	3,228	-0.09%
2020/03/10	12	325.25	10	322.35	321.00	2	3,233	0.06%
2020/03/06	0	0.00	1	341.50	341.50	-1	3,123	-0.03%
2020/03/05	2	345.25	0	0.00	340.50	2	3,099	0.06%
2020/03/04	1	338.00	1	336.50	336.50	0	3,029	0.00%
2020/03/03	1	334.50	1	338.00	338.00	0	2,988	0.00%
2020/03/02	5	324.00	7	328.64	325.50	-2	2,944	-0.07%
2020/02/27	1	335.00	1	337.50	333.50	0	2,928	0.00%
2020/02/26	0	0.00	1	339.00	339.50	-1	2,885	-0.03%
2020/02/25	2	342.50	3	339.67	345.50	-1	2,867	-0.03%
2020/02/24	2	337.75	1	338.00	343.50	1	2,840	0.04%
2020/02/21	1	335.00	1	335.00	335.00	0	2,806	0.00%
2020/02/20	3	341.83	3	341.50	339.50	0	2,807	0.00%
2020/02/19	7	338.79	3	339.00	338.00	4	2,765	0.14%
2020/02/18	0	0.00	5	329.50	330.00	-5	2,715	-0.18%
2020/02/17	1	329.50	0	0.00	330.00	1	2,717	0.04%
2020/02/14	2	318.50	4	324.75	325.00	-2	2,693	-0.07%
2020/02/13	4	321.25	0	0.00	320.00	4	2,732	0.15%
2020/02/12	2	324.50	2	324.00	324.00	0	2,774	0.00%
2020/02/11	0	0.00	1	323.50	323.00	-1	2,773	-0.04%
2020/02/07	6	321.00	1	324.50	324.50	5	2,805	0.18%
2020/02/06	1	332.00	0	0.00	330.50	1	2,811	0.04%
2020/02/05	4	332.38	4	330.38	327.00	0	2,798	0.00%
2020/02/04	3	322.83	1	323.00	324.00	2	2,760	0.07%
2020/02/03	1	315.23	0	0.00	322.00	1	2,734	0.04%
2020/01/31	2	319.75	4	320.88	319.50	-2	2,693	-0.07%
2020/01/30	3	325.00	3	329.83	319.50	0	2,666	0.00%
2020/01/20	9	356.50	3	357.50	354.00	6	2,602	0.23%
2020/01/17	3	351.50	3	351.50	350.00	0	2,548	0.00%
2020/01/16	3	342.83	6	349.25	355.00	-3	2,500	-0.12%
2020/01/15	5	343.00	0	0.00	337.00	5	2,444	0.20%
2020/01/14	1	343.50	1	346.00	343.50	0	2,449	0.00%
2020/01/13	1	338.00	0	0.00	341.00	1	2,421	0.04%
2020/01/09	0	0.00	1	342.00	339.50	-1	2,404	-0.04%
2020/01/08	7	341.57	7	342.57	335.00	0	2,376	0.00%
2020/01/06	0	0.00	1.1	342.73	340.50	-1.1	2,227	-0.05%
2020/01/03	2	347.50	1	343.00	341.00	1	2,200	0.05%
2020/01/02	3	357.00	4	358.25	358.00	-1	2,148	-0.05%
2019/12/31	0	0.00	1	343.00	340.50	-1	2,077	-0.05%
2019/12/30	1	346.00	0	0.00	340.00	1	2,065	0.05%
2019/12/27	0	0.00	1	344.00	345.00	-1	2,039	-0.05%
2019/12/26	1	338.50	1	343.50	346.00	0	2,016	0.00%
2019/12/25	3	337.33	2	339.50	336.00	1	1,951	0.05%
2019/12/24	5	330.70	11	327.42	331.00	-6	1,913	-0.31%
2019/12/23	4	318.50	3	320.50	320.00	1	1,830	0.05%
2019/12/20	2	307.50	3	310.50	307.00	-1	1,753	-0.06%
2019/12/19	1	308.00	0	0.00	308.00	1	1,733	0.06%
2019/12/18	3	314.00	0	0.00	313.00	3	1,703	0.18%
2019/12/17	0	0.00	3	314.37	319.50	-3	1,684	-0.18%
2019/12/16	1	303.00	1	311.50	310.00	0	1,643	0.00%
2019/12/13	3	307.50	2	310.75	308.00	1	1,616	0.06%
2019/12/12	2	315.75	3.1	315.58	313.00	-1.1	1,572	-0.07%
2019/12/09	0	0.00	11	301.05	300.50	-11	1,425	-0.77%
2019/12/06	0	0.00	2	302.00	301.00	-2	1,403	-0.14%
2019/12/05	5	294.80	0	0.00	298.00	5	1,378	0.36%
2019/12/04	1	288.00	1	289.00	289.50	0	1,360	0.00%
2019/12/03	0	0.00	1	286.50	287.00	-1	1,388	-0.07%
2019/11/29	1	286.50	0	0.00	284.50	1	1,386	0.07%
2019/11/26	1	289.50	0	0.00	289.50	1	1,380	0.07%
2019/11/22	12	289.00	11	286.09	286.00	1	1,373	0.07%
2019/11/19	7	294.29	0	0.00	295.50	7	1,361	0.51%
2019/11/18	0	0.00	1	294.00	291.00	-1	1,343	-0.07%
2019/11/15	1	287.50	0	0.00	288.50	1	1,340	0.07%
2019/11/14	2	285.50	3	287.83	285.00	-1	1,330	-0.08%
2019/11/12	4	296.63	0	0.00	295.50	4	1,313	0.30%
2019/11/08	0	0.00	1	292.50	294.50	-1	1,241	-0.08%
2019/11/07	3	287.50	2	287.00	287.00	1	1,228	0.08%
2019/11/06	0	0.00	8	294.25	294.50	-8	1,229	-0.65%
2019/11/05	15	288.23	5	289.00	298.00	10	1,224	0.82%
2019/11/04	2	282.00	0	0.00	282.50	2	1,211	0.17%
2019/11/01	3	280.17	1	280.50	281.00	2	1,237	0.16%
2019/10/30	2	278.50	0	0.00	278.50	2	1,338	0.15%
2019/10/28	0	0.00	1	288.00	286.00	-1	1,504	-0.07%
2019/10/22	0	0.00	1	284.50	288.00	-1	1,610	-0.06%
2019/10/21	1	282.50	0	0.00	281.50	1	1,640	0.06%
2019/10/18	1	280.00	3	282.50	278.50	-2	1,646	-0.12%
2019/10/17	3	277.00	0	0.00	280.00	3	1,648	0.18%
2019/10/15	1	277.00	0	0.00	277.00	1	1,681	0.06%
2019/10/07	1	274.00	0	0.00	275.00	1	1,821	0.05%
2019/10/03	1	274.00	0	0.00	274.00	1	1,925	0.05%
2019/10/01	0.1	281.50	0	0.00	280.50	0.1	1,967	0.01%
2019/09/27	1	276.50	1	276.50	276.50	0	1,957	0.00%
2019/09/12	1	298.00	0	0.00	297.50	1	2,012	0.05%
2019/09/09	1	304.00	0	0.00	299.50	1	1,988	0.05%
2019/08/21	1	293.50	0	0.00	293.50	1	1,908	0.05%
2019/08/02	1	303.00	1	304.00	300.00	0	1,776	0.00%
2019/07/30	0	0.00	1	320.00	328.00	-1	1,540	-0.06%
2019/07/25	0	0.00	1.1	337.00	338.00	-1.1	1,475	-0.07%
2019/07/23	1	329.00	1	332.00	331.00	0	1,432	0.00%
2019/07/19	1	319.50	0	0.00	320.50	1	1,391	0.07%
2019/07/15	0	0.00	2	331.25	335.00	-2	1,363	-0.15%
2019/07/11	1.1	329.24	1	331.00	335.00	0.1	1,323	0.00%
2019/07/10	1	318.00	2	318.50	320.00	-1	1,274	-0.08%
2019/07/09	0	0.00	1	316.00	315.00	-1	1,233	-0.08%
2019/07/05	0	0.00	1	305.00	302.00	-1	1,165	-0.09%
2019/07/03	0	0.00	1	290.50	289.00	-1	1,147	-0.09%
2019/07/02	1	296.00	0	0.00	297.50	1	1,158	0.09%
2019/07/01	0	0.00	6	295.50	296.00	-6	1,180	-0.51%
2019/06/28	2	284.00	2	283.00	283.00	0	1,178	0.00%
2019/06/27	1	282.00	0	0.00	282.00	1	1,230	0.08%
2019/06/12	1	272.50	1	279.00	282.00	0	1,412	0.00%
2019/06/03	0	0.00	0.6	280.50	279.50	-0.6	1,402	-0.04%
2019/05/27	2	281.25	2	272.00	273.50	0	1,483	0.00%
2019/05/23	2	279.00	2	277.50	277.50	0	1,509	0.00%
2019/05/21	0	0.00	1	281.50	281.50	-1	1,524	-0.07%
2019/05/17	1	276.00	0	0.00	268.50	1	1,496	0.07%
2019/05/09	1.1	286.63	2	288.25	291.50	-0.9	1,445	-0.06%
2019/05/08	1	288.00	0	0.00	292.00	1	1,432	0.07%
2019/05/06	1	287.00	1	285.50	287.00	0	1,418	0.00%
2019/05/02	0	0.00	1	288.50	288.00	-1	1,410	-0.07%
2019/04/29	1	284.00	1	287.00	285.00	0	1,394	0.00%
2019/04/25	1.1	295.27	1	298.00	298.00	0.1	1,358	0.01%
2019/04/24	1	293.50	1	294.00	294.00	0	1,344	0.00%
2019/04/23	1.2	292.50	2	301.50	295.00	-0.8	1,340	-0.06%
2019/04/22	0.2	303.00	0	0.00	303.00	0.2	1,311	0.02%
2019/04/19	1	311.50	0	0.00	307.00	1	1,314	0.08%
2019/04/12	0	0.00	1	308.00	306.50	-1	1,251	-0.08%
2019/04/11	0.5	306.00	0	0.00	307.00	0.5	1,242	0.04%
2019/04/10	0.3	311.50	0	0.00	313.00	0.3	1,229	0.02%
2019/04/02	2	318.25	2	316.50	317.00	0	1,161	0.00%
2019/04/01	1	313.00	0	0.00	317.00	1	1,137	0.09%
2019/03/29	1.3	302.90	3	302.50	302.00	-1.8	1,072	-0.16%
2019/03/28	0	0.00	1	303.00	302.00	-1	1,052	-0.10%
2019/03/26	0	0.00	1	291.00	295.00	-1	984	-0.10%
2019/03/25	0	0.00	2	283.50	283.50	-2	925	-0.22%
2019/03/22	0	0.00	1	279.50	278.50	-1	904	-0.11%
2019/03/20	1	264.50	0	0.00	263.00	1	871	0.11%
2019/03/15	0	0.00	9	270.50	270.00	-9	872	-1.03%
2019/03/14	1	270.50	0	0.00	273.00	1	865	0.12%
2019/03/04	3	280.67	0	0.00	281.50	3	902	0.33%
2019/02/26	1	278.50	4	277.75	278.50	-3	873	-0.34%
2019/02/25	0	0.00	1	271.00	271.50	-1	849	-0.12%
2019/02/21	0	0.00	0.3	260.00	260.00	-0.3	800	-0.04%
2019/02/20	0	0.00	6	253.17	256.00	-6	783	-0.77%
2019/02/19	0	249.00	0	0.00	249.00	0	771	0.01%
2019/02/18	0.3	250.00	0	0.00	250.00	0.3	776	0.03%
2019/02/15	6	254.50	1	254.00	253.50	5	794	0.63%
2019/02/13	0	0.00	0	249.50	249.00	0	789	0.00%
2019/01/21	0	0.00	1	244.50	244.50	-1	808	-0.13%
2019/01/18	1	242.50	0	0.00	243.00	1	827	0.12%
2019/01/17	1	242.50	3.2	241.59	240.50	-2.2	839	-0.26%
2019/01/16	1	239.00	1	240.00	241.00	0	850	0.00%
2019/01/11	0	236.50	5	237.50	237.50	-5	872	-0.57%
2019/01/08	5	229.50	0	0.00	230.50	5	873	0.57%
2018/12/28	0	227.50	0	0.00	228.00	0	962	0.00%
2018/12/27	1	225.50	1	226.50	227.50	0	979	0.00%
2018/12/25	1	221.00	1	220.00	223.00	0	988	0.00%
2018/12/21	0.1	226.50	0	0.00	226.00	0.1	1,008	0.01%
2018/12/17	0	0.00	1	230.50	227.00	-1	1,040	-0.10%
2018/12/14	2	233.25	2	228.25	233.50	0	1,034	0.00%
2018/12/10	1	233.00	1	233.00	234.50	0	1,036	0.00%
2018/12/06	1	237.50	1	241.00	235.00	0	1,047	0.00%
2018/12/04	2	251.50	1	250.00	252.00	1	1,050	0.10%
2018/11/29	2	244.00	2	243.50	242.50	0	1,035	0.00%
2018/11/26	0	0.00	5	227.50	229.00	-5	993	-0.50%
2018/11/22	6	225.33	0	0.00	224.00	6	998	0.60%
2018/11/21	1	219.00	7	218.07	219.00	-6	997	-0.60%
2018/11/19	5	223.00	5	222.30	224.00	0	1,002	0.00%
2018/11/16	0	0.00	1	220.50	220.50	-1	1,007	-0.10%
2018/11/15	6	220.42	1	221.50	220.50	5	1,010	0.49%
2018/11/14	0	0.00	3	220.00	224.00	-3	1,013	-0.30%
2018/11/13	3	216.50	0	0.00	216.50	3	996	0.30%
2018/11/12	0	211.50	0	0.00	211.00	0	991	0.00%
2018/11/06	1	205.00	0	0.00	203.00	1	1,064	0.09%
2018/11/05	1	208.00	1	208.50	208.50	0	1,070	0.00%
2018/11/02	1	213.00	1	211.50	211.50	0	1,071	0.00%
2018/10/30	0	0.00	1	196.00	196.50	-1	1,062	-0.09%
2018/10/25	2	196.25	8	195.56	195.50	-6	1,147	-0.52%
2018/10/24	1	200.00	0	0.00	201.50	1	1,157	0.09%
2018/10/22	0	0.00	1	195.50	203.50	-1	1,149	-0.09%
2018/10/16	1	198.00	0	0.00	198.00	1	1,173	0.09%
2018/10/15	1	199.00	0	0.00	196.00	1	1,168	0.09%
2018/09/25	1	245.00	0	0.00	245.00	1	1,103	0.09%
2018/09/20	0	243.00	0	0.00	243.50	0	1,073	0.00%
2018/09/19	1	245.00	1	244.50	245.00	0	1,111	0.00%
2018/09/12	2	234.50	1	235.00	232.50	1	1,141	0.09%
2018/09/11	1	235.00	0	0.00	241.00	1	1,137	0.09%
2018/08/30	0	0.00	2	259.50	259.00	-2	1,127	-0.18%
2018/08/20	0.1	259.00	0	0.00	258.50	0.1	1,111	0.01%
2018/08/15	1	261.50	1	263.50	268.00	0	1,130	0.00%
2018/08/14	1	264.00	1	268.50	264.00	0	1,117	0.00%
2018/08/07	0.1	268.00	0	0.00	266.50	0.1	1,127	0.01%
2018/08/02	1	267.50	2	269.50	260.00	-1	1,120	-0.09%
2018/07/27	0	0.00	1	251.50	253.00	-1	1,061	-0.09%
2018/07/25	2	248.00	0	0.00	247.50	2	1,086	0.18%
2018/07/24	1	254.00	0	0.00	255.50	1	1,065	0.09%
2018/06/28	2	243.00	0	0.00	238.50	2	1,188	0.17%
2018/06/20	1	266.00	0	0.00	270.00	1	1,216	0.08%
2018/06/19	1	265.50	0	0.00	265.00	1	1,235	0.08%
2018/06/15	1	270.00	0	0.00	272.00	1	1,236	0.08%
2018/06/12	0	0.00	1	275.00	273.00	-1	1,257	-0.08%
2018/05/31	1	276.00	0	0.00	275.50	1	1,300	0.08%
2018/05/28	0	282.00	0	0.00	281.50	0	1,293	0.00%
2018/05/16	1	281.00	0	0.00	282.00	1	1,253	0.08%
2018/05/09	1	263.50	0	0.00	262.50	1	1,243	0.08%
2018/05/08	1	267.00	0	0.00	264.50	1	1,253	0.08%
2018/04/26	0	270.50	13	268.50	267.50	-13	1,299	-1.00%
2018/04/18	2	283.25	0	0.00	281.00	2	1,242	0.16%
2018/04/17	4	287.13	3	283.50	283.00	1	1,236	0.08%
2018/04/16	5	290.60	3	291.50	290.50	2	1,241	0.16%
2018/04/13	0.1	295.00	0	0.00	290.00	0.1	1,268	0.00%
2018/04/09	0	0.00	2	300.00	298.00	-2	1,287	-0.16%
2018/04/03	2	304.00	0	0.00	304.00	2	1,260	0.16%
2018/04/02	1	311.00	2	310.75	310.00	-1	1,254	-0.08%
2018/03/31	1	311.50	1	308.50	308.50	0	1,251	0.00%
2018/03/30	1	306.50	1	310.00	310.00	0	1,254	0.00%
2018/03/29	1	307.50	1	303.50	303.50	0	1,260	0.00%
2018/03/28	1	308.00	1	306.00	306.00	0	1,246	0.00%
2018/03/27	3	314.50	6	317.92	311.00	-3	1,235	-0.24%
2018/03/26	6	310.83	3	310.67	313.50	3	1,206	0.25%
2018/03/23	1	301.00	1	303.00	302.00	0	1,182	0.00%
2018/03/21	1	302.50	1	301.00	301.00	0	1,129	0.00%
2018/03/20	4	302.00	1	300.50	300.50	3	1,134	0.26%
2018/03/19	1	309.50	3	308.83	307.50	-2	1,129	-0.18%
2018/03/16	4	301.75	3	303.00	304.00	1	1,120	0.09%
2018/03/15	1	302.00	0	0.00	302.50	1	1,127	0.09%
2018/03/14	5	302.70	1	302.00	302.00	4	1,131	0.35%
2018/03/13	1	302.00	3	303.67	304.00	-2	1,137	-0.18%
2018/03/12	1	299.50	1	298.00	298.00	0	1,115	0.00%
2018/03/08	1	290.50	1	293.00	293.00	0	1,113	0.00%
2018/03/07	1	289.00	1	289.00	289.00	0	1,123	0.00%
2018/03/06	1	286.50	2	285.00	284.00	-1	1,130	-0.09%
2018/03/05	0	0.00	1	287.00	282.00	-1	1,158	-0.09%
2018/03/01	1	291.00	1	291.00	291.00	0	1,219	0.00%
2018/02/27	2	286.00	0	0.00	286.00	2	1,262	0.16%
2018/02/23	2	295.00	1	291.00	291.00	1	1,266	0.08%
2018/02/22	3	286.00	0	0.00	289.00	3	1,295	0.23%
2018/02/09	0	0.00	1	288.00	288.00	-1	1,339	-0.07%
2018/02/08	1	288.50	1	290.50	292.00	0	1,334	0.00%
2018/02/06	0	276.50	1	274.00	274.50	-1	1,323	-0.07%
2018/02/02	1	299.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	2	301.50	1	301.00	301.00	1	1,352	0.07%
2018/01/31	3	299.50	0	0.00	298.00	3	1,358	0.22%
2018/01/30	2	301.25	0	0.00	300.00	2	1,358	0.15%
2018/01/29	2	302.75	1	301.00	301.00	1	1,350	0.07%
2018/01/26	1	303.00	0	0.00	302.00	1	1,351	0.07%
2018/01/25	2	311.50	1	310.00	310.00	1	1,343	0.08%
2018/01/24	1	316.00	1	314.50	314.50	0	1,355	0.00%
2018/01/23	0	0.00	1	313.00	316.00	-1	1,333	-0.08%
2018/01/19	1	308.47	0	0.00	306.50	1	1,326	0.08%
2018/01/18	0	0.00	0	310.00	308.50	0	1,329	0.00%
2018/01/16	0	313.00	0	0.00	313.00	0	1,338	0.00%
2018/01/15	0	312.50	0	0.00	311.00	0	1,338	0.00%
2018/01/12	0.1	316.00	0	0.00	315.50	0.1	1,351	0.00%
2018/01/10	0	315.50	0	0.00	315.50	0	1,349	0.00%
2018/01/08	1	311.50	1	306.00	320.00	0	1,305	0.00%
2018/01/05	0	297.50	0	0.00	296.00	0	1,267	0.00%
2018/01/04	1	300.00	0	0.00	300.50	1	1,270	0.08%
2018/01/03	0	0.00	0	303.00	302.00	0	1,281	0.00%
2018/01/02	0	294.50	0	0.00	293.50	0	1,277	0.00%