群聯 (8299)-兆豐-寶成券商分點個股進出

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
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/12/03	4.1	479.92	2	469.00	465.50	2.1	1,718	0.12%
2024/12/02	0	463.00	0.3	468.21	468.00	-0.3	1,694	-0.02%
2024/11/29	6	462.50	7.1	463.99	461.50	-1.1	1,666	-0.06%
2024/11/28	1	440.52	3	450.99	449.50	-2	1,655	-0.12%
2024/11/27	0	451.00	0	455.00	454.50	0	1,644	0.00%
2024/11/26	0	455.50	2	453.00	454.00	-2	1,642	-0.12%
2024/11/25	1	460.03	1	460.73	460.50	0	1,645	0.00%
2024/11/22	0	0.00	1.3	466.00	471.00	-1.3	1,623	-0.08%
2024/11/21	4	457.88	0.2	456.22	464.00	3.8	1,595	0.24%
2024/11/20	0	441.50	3	443.17	446.50	-3	1,568	-0.19%
2024/11/19	1	424.07	0	0.00	435.50	1	1,591	0.06%
2024/11/18	0.3	430.50	0	0.00	432.00	0.3	1,557	0.02%
2024/11/15	4	415.00	5	416.80	418.00	-1	1,549	-0.07%
2024/11/14	0	0.00	0	409.00	404.00	0	1,590	0.00%
2024/11/13	1.3	420.69	0	422.25	415.50	1.2	1,640	0.08%
2024/11/12	4.7	424.58	0.5	426.28	419.00	4.2	1,624	0.26%
2024/11/11	2.3	437.16	0.2	437.50	438.50	2.1	1,590	0.13%
2024/11/08	1	471.00	0	0.00	466.00	1	1,554	0.06%
2024/11/07	1	473.00	0	0.00	473.50	1	1,550	0.06%
2024/11/06	0	0.00	2	469.50	473.50	-2	1,552	-0.13%
2024/11/05	0.1	464.00	1	464.00	462.00	-1	1,571	-0.06%
2024/11/01	2	464.05	3	470.67	474.00	-1	1,668	-0.06%
2024/10/29	3.1	466.87	0	0.00	468.00	3.1	1,715	0.18%
2024/10/25	1	486.50	0.1	486.00	487.00	0.9	1,751	0.05%
2024/10/24	0.1	490.95	0	0.00	483.00	0.1	1,796	0.01%
2024/10/23	0	0.00	1.3	500.16	502.00	-1.3	1,803	-0.07%
2024/10/18	0	477.00	0	0.00	474.00	0	1,857	0.00%
2024/10/17	1	481.00	1	480.51	481.00	0	1,872	0.00%
2024/10/16	2.1	473.65	0	0.00	476.00	2.1	1,916	0.11%
2024/10/15	2	483.75	4	483.00	479.50	-2	1,937	-0.10%
2024/10/14	4.1	472.52	0	0.00	473.00	4.1	1,934	0.21%
2024/10/11	1	481.00	0	484.13	482.00	1	1,945	0.05%
2024/10/09	1	491.01	1	496.00	491.50	0	1,944	0.00%
2024/10/04	4	481.00	0	0.00	477.50	4	1,981	0.20%
2024/10/01	2	483.76	1	486.50	484.50	1	1,999	0.05%
2024/09/30	0.2	497.74	11	497.95	494.00	-10.8	2,014	-0.54%
2024/09/27	2	515.49	0	0.00	507.00	2	2,025	0.10%
2024/09/26	10	521.30	0.1	518.57	513.00	9.9	2,025	0.49%
2024/09/24	0	495.00	0	0.00	496.50	0	2,027	0.00%
2024/09/23	2	495.75	1	494.00	496.00	1	2,035	0.05%
2024/09/20	0.1	490.53	0	491.63	486.00	0.1	2,018	0.00%
2024/09/19	0	484.00	0	481.00	487.00	0	2,037	0.00%
2024/09/18	0	481.67	0	0.00	478.50	0	2,046	0.00%
2024/09/16	0	492.75	0	0.00	487.00	0	2,061	0.00%
2024/09/13	1	497.01	0	0.00	497.00	1	2,061	0.05%
2024/09/12	0	498.50	1	504.00	509.00	-1	2,095	-0.05%
2024/09/11	0.1	482.51	0.1	484.50	484.50	0	2,100	0.00%
2024/09/10	0	491.70	0	0.00	484.50	0	2,124	0.00%
2024/09/09	1.1	487.73	0	0.00	494.50	1.1	2,139	0.05%
2024/09/06	0	496.00	0	0.00	495.50	0	2,210	0.00%
2024/09/05	1	494.00	0	0.00	490.00	1	2,241	0.04%
2024/09/04	2.2	489.30	0.1	486.50	487.00	2.1	2,264	0.09%
2024/09/03	0.2	517.66	2	521.00	516.00	-1.8	2,253	-0.08%
2024/09/02	1	522.02	0	0.00	521.00	1	2,274	0.04%
2024/08/30	0	536.33	0	0.00	532.00	0	2,300	0.00%
2024/08/29	0.1	542.00	0.1	542.00	540.00	0.1	2,363	0.00%
2024/08/28	2	542.50	0	0.00	542.00	2	2,392	0.08%
2024/08/27	0	532.50	1.2	538.33	536.00	-1.2	2,408	-0.05%
2024/08/26	1	532.00	0	0.00	530.00	1	2,429	0.04%
2024/08/23	0	0.00	2	530.00	534.00	-2	2,460	-0.08%
2024/08/22	2.1	535.00	1	536.00	532.00	1.1	2,525	0.04%
2024/08/21	6.6	533.22	1.4	528.74	528.00	5.2	2,545	0.20%
2024/08/20	1.1	555.45	1	565.00	555.00	0.1	2,497	0.00%
2024/08/19	5	558.00	0	0.00	560.00	5	2,511	0.20%
2024/08/16	2	530.06	11.2	547.73	560.00	-9.2	2,528	-0.36%
2024/08/15	1.1	503.64	1	518.00	513.00	0.1	2,515	0.00%
2024/08/14	1	506.00	3	509.33	504.00	-2	2,455	-0.08%
2024/08/13	3.1	499.68	0	0.00	499.00	3.1	2,497	0.12%
2024/08/12	3.4	493.60	2	494.75	490.50	1.4	2,555	0.06%
2024/08/09	1	483.50	0	0.00	482.00	1	2,651	0.04%
2024/08/08	0.2	470.96	0.2	472.00	469.00	0	2,984	0.00%
2024/08/07	4.2	463.24	2	462.75	474.00	2.2	2,996	0.07%
2024/08/06	4.3	450.54	4	444.50	453.00	0.3	2,993	0.01%
2024/08/05	2.1	444.95	2.1	443.50	443.50	0	2,997	0.00%
2024/08/02	0.2	501.84	1	500.00	492.50	-0.8	2,957	-0.03%
2024/08/01	6	522.00	3.2	525.88	524.00	2.8	2,951	0.09%
2024/07/31	1	510.00	0	0.00	513.00	1	2,949	0.03%
2024/07/30	1.1	508.03	0	0.00	514.00	1.1	2,949	0.04%
2024/07/29	1.2	515.65	0	524.00	516.00	1.1	2,934	0.04%
2024/07/26	3.2	530.23	2	528.00	532.00	1.2	2,915	0.04%
2024/07/23	0	0.00	0.1	559.00	559.00	-0.1	2,896	0.00%
2024/07/22	9	553.11	5.1	558.20	555.00	3.9	2,904	0.13%
2024/07/19	6.2	581.49	0	0.00	576.00	6.2	2,890	0.21%
2024/07/18	3.1	594.07	0	0.00	595.00	3.1	2,903	0.11%
2024/07/17	3	610.00	3	619.67	603.00	0	2,914	0.00%
2024/07/16	1	604.02	1	617.00	617.00	0	2,944	0.00%
2024/07/15	0	0.00	0.1	600.00	599.00	-0.1	2,985	0.00%
2024/07/12	4.1	596.80	1	595.00	595.00	3.1	3,001	0.10%
2024/07/11	2	614.50	1	620.00	610.00	1	3,024	0.03%
2024/07/09	2	604.00	0	0.00	611.00	2	3,083	0.06%
2024/07/08	1	618.00	8	613.01	613.00	-7	3,137	-0.22%
2024/07/05	4	620.50	0	0.00	618.00	4	3,167	0.13%
2024/07/04	0.1	621.65	2	629.50	628.00	-1.9	3,179	-0.06%
2024/07/03	1	615.00	3.1	621.34	621.00	-2.1	3,185	-0.06%
2024/07/02	2	608.00	0	0.00	608.00	2	3,188	0.06%
2024/07/01	3	613.00	0.2	614.07	610.00	2.8	3,198	0.09%
2024/06/28	1	604.99	3	615.01	617.00	-2	3,219	-0.06%
2024/06/27	0	596.61	0	0.00	594.00	0	3,197	0.00%
2024/06/26	0	602.00	0	0.00	602.00	0	3,224	0.00%
2024/06/25	0.2	599.10	1	599.00	599.00	-0.8	3,273	-0.03%
2024/06/24	4.3	607.16	2	613.50	611.00	2.3	3,278	0.07%
2024/06/21	2.2	612.42	0	0.00	610.00	2.2	3,325	0.07%
2024/06/20	0.1	621.98	2	622.50	624.00	-1.9	3,346	-0.06%
2024/06/19	6.2	623.75	5	616.41	614.00	1.2	3,466	0.03%
2024/06/18	5.2	629.58	0	0.00	633.00	5.2	3,515	0.15%
2024/06/17	0	632.00	0.1	637.33	633.00	-0.1	3,524	0.00%
2024/06/14	1	623.20	1	630.00	630.00	0	3,526	0.00%
2024/06/13	1	630.00	4	625.78	625.00	-3	3,530	-0.09%
2024/06/12	0	0.00	2.4	615.17	614.00	-2.4	3,471	-0.07%
2024/06/11	1	598.00	2	603.48	605.00	-1	3,480	-0.03%
2024/06/07	1	593.00	1	595.00	593.00	0	3,528	0.00%
2024/06/06	4	583.77	4	582.50	582.00	0	3,549	0.00%
2024/06/05	2	581.05	0.1	583.00	583.00	1.9	3,579	0.05%
2024/06/04	7.6	592.41	0	0.00	588.00	7.6	3,586	0.21%
2024/06/03	1	595.00	4	608.75	609.00	-3	3,561	-0.08%
2024/05/31	2.1	599.11	0	0.00	595.00	2.1	3,545	0.06%
2024/05/30	0.1	608.42	1	610.88	601.00	-0.9	3,548	-0.03%
2024/05/29	1.3	613.26	0.5	614.00	611.00	0.8	3,541	0.02%
2024/05/28	2.4	607.68	1.2	604.30	622.00	1.2	3,521	0.03%
2024/05/27	2.1	583.02	2	583.50	592.00	0.1	3,460	0.00%
2024/05/24	3	568.00	8	573.88	574.00	-5	3,506	-0.14%
2024/05/23	6.2	569.23	0.1	579.00	569.00	6.2	3,552	0.17%
2024/05/22	4.2	575.58	2	578.00	577.00	2.2	3,583	0.06%
2024/05/21	4.1	587.73	3	586.67	584.00	1.1	3,630	0.03%
2024/05/20	0.6	584.67	1	584.00	584.00	-0.4	3,628	-0.01%
2024/05/17	2.3	585.80	0	0.00	581.00	2.3	3,608	0.06%
2024/05/16	6.7	596.82	6.1	594.52	589.00	0.6	3,581	0.02%
2024/05/15	3.3	587.71	1	600.00	588.00	2.3	3,521	0.07%
2024/05/14	11.8	581.77	8	587.25	585.00	3.8	3,451	0.11%
2024/05/13	0.5	624.00	0	0.00	624.00	0.5	3,107	0.02%
2024/05/10	1	697.80	2	692.00	693.00	-1	3,089	-0.03%
2024/05/09	3.2	700.54	0	0.00	688.00	3.2	3,079	0.10%
2024/05/08	1.1	716.45	2	722.00	724.00	-0.9	3,049	-0.03%
2024/05/07	1.1	719.18	1	729.00	720.00	0.1	3,046	0.00%
2024/05/06	0.2	723.50	0	0.00	720.00	0.2	3,021	0.01%
2024/05/03	0.1	712.00	0	722.00	710.00	0.1	3,031	0.00%
2024/04/29	1	714.00	0	0.00	713.00	1	3,024	0.03%
2024/04/24	2.1	684.80	2	690.00	688.00	0.1	3,036	0.00%
2024/04/23	0.1	662.59	0	0.00	662.00	0.1	3,007	0.00%
2024/04/22	6.2	682.18	4	662.50	662.00	2.2	3,011	0.07%
2024/04/19	6.3	721.64	4	710.00	710.00	2.3	3,000	0.08%
2024/04/18	3	761.67	4	755.50	756.00	-1	2,948	-0.03%
2024/04/17	2	736.00	2	735.00	750.00	0	2,955	0.00%
2024/04/16	0	0.00	2	725.96	715.00	-2	2,909	-0.07%
2024/04/15	1	738.00	0	0.00	741.00	1	2,861	0.03%
2024/04/12	6	751.17	9.6	760.92	748.00	-3.6	2,846	-0.13%
2024/04/11	2.1	719.71	1	722.00	721.00	1.1	2,771	0.04%
2024/04/10	3	740.67	3	744.33	739.00	0	2,737	0.00%
2024/04/09	1	725.00	2.1	713.76	725.00	-1.1	2,737	-0.04%
2024/04/08	0	0.00	1	709.00	709.00	-1	2,716	-0.04%
2024/04/03	1	714.00	1	711.00	713.00	0	2,708	0.00%
2024/04/02	3	718.67	1	713.00	709.00	2	2,699	0.07%
2024/04/01	1	700.00	1	700.00	699.00	0	2,680	0.00%
2024/03/29	0.1	708.18	4	695.00	708.00	-3.9	2,671	-0.15%
2024/03/28	6	696.33	4.1	692.90	690.00	1.9	2,631	0.07%
2024/03/27	1	671.00	0	678.00	678.00	1	2,593	0.04%
2024/03/26	7.1	690.61	6.1	682.61	663.00	1	2,580	0.04%
2024/03/25	0.1	677.93	0	0.00	680.00	0.1	2,519	0.00%
2024/03/22	13	659.54	9	661.56	653.00	4	2,477	0.16%
2024/03/21	3	641.00	2.2	650.09	661.00	0.8	2,354	0.03%
2024/03/19	3.1	617.52	3.1	609.05	609.00	0.1	2,289	0.00%
2024/03/18	1.1	605.00	0.1	605.00	606.00	1	2,310	0.04%
2024/03/15	0.1	590.00	0	0.00	587.00	0.1	2,342	0.00%
2024/03/14	0	0.00	1	577.05	586.00	-1	2,366	-0.04%
2024/03/13	5.4	599.88	2	596.00	590.00	3.4	2,356	0.14%
2024/03/12	0	609.00	0	0.00	615.00	0	2,308	0.00%
2024/03/11	0	0.00	2	621.00	605.00	-2	2,310	-0.09%
2024/03/08	3.2	611.50	1	597.98	598.00	2.2	2,282	0.10%
2024/03/07	0	608.00	0.1	629.38	611.00	-0.1	2,261	0.00%
2024/03/06	0	627.00	0	0.00	629.00	0	2,255	0.00%
2024/03/05	0.1	614.00	1	613.00	619.00	-0.9	2,300	-0.04%
2024/03/04	3.2	624.75	3	624.33	626.00	0.2	2,289	0.01%
2024/03/01	0	0.00	0	624.91	623.00	0	2,291	0.00%
2024/02/29	0	626.49	0	0.00	628.00	0	2,280	0.00%
2024/02/27	3	621.34	3	626.01	624.00	0	2,262	0.00%
2024/02/26	1	600.00	1	604.86	598.00	0	2,192	0.00%
2024/02/23	4	620.50	4	616.50	615.00	0	2,142	0.00%
2024/02/22	2	581.50	2	585.94	609.00	0	2,101	0.00%
2024/02/21	1	573.00	2	573.50	573.00	-1	2,008	-0.05%
2024/02/19	2	542.55	2.1	546.52	556.00	-0.1	1,981	-0.01%
2024/02/16	3	534.00	4	537.25	537.00	-1	1,989	-0.05%
2024/02/15	0	548.00	1	552.00	544.00	-1	1,990	-0.05%
2024/02/05	0	535.00	1	535.00	537.00	-1	1,967	-0.05%
2024/02/02	0	535.50	0	0.00	539.00	0	1,995	0.00%
2024/02/01	0	0.00	0	527.00	538.00	0	2,062	0.00%
2024/01/31	0	0.00	1	532.00	528.00	-1	2,201	-0.05%
2024/01/26	1	537.00	1	526.00	521.00	0	2,225	0.00%
2024/01/24	0	0.00	2	545.00	539.00	-2	2,249	-0.09%
2024/01/22	2	535.50	4	536.50	534.00	-2	2,248	-0.09%
2024/01/18	1	511.00	0	0.00	508.00	1	2,231	0.04%
2024/01/16	1	519.00	1	524.00	520.00	0	2,244	0.00%
2024/01/15	1	498.50	3	499.40	516.00	-2	2,234	-0.09%
2024/01/12	0	486.25	0.4	485.00	482.00	-0.3	2,197	-0.02%
2024/01/11	1	486.01	0	0.00	489.00	1	2,235	0.04%
2024/01/10	1	493.00	0	0.00	494.00	1	2,236	0.04%
2024/01/09	0	496.75	0	0.00	495.00	0	2,284	0.00%
2024/01/08	0	498.50	0	0.00	497.00	0	2,304	0.00%
2024/01/05	1	496.01	0	500.40	499.50	1	2,352	0.04%
2024/01/04	0	499.81	0	500.00	498.50	0	2,365	0.00%
2024/01/03	0	496.36	0.1	496.72	498.50	-0.1	2,373	0.00%
2024/01/02	0	517.50	0	0.00	514.00	0	2,338	0.00%
2023/12/29	0	525.85	0	0.00	520.00	0	2,348	0.00%
2023/12/28	0	522.75	0	0.00	523.00	0	2,351	0.00%
2023/12/27	0	523.06	0	0.00	524.00	0	2,414	0.00%
2023/12/26	0	518.00	0	0.00	516.00	0	2,412	0.00%
2023/12/22	0	0.00	0	528.00	515.00	0	2,488	0.00%
2023/12/21	1	506.01	0	0.00	519.00	1	2,478	0.04%
2023/12/20	0	513.00	0	0.00	511.00	0	2,471	0.00%
2023/12/15	0	0.00	0.1	531.00	525.00	-0.1	2,498	0.00%
2023/12/14	0	540.00	0	0.00	543.00	0	2,487	0.00%
2023/12/13	0	0.00	1	536.80	540.00	-1	2,498	-0.04%
2023/12/12	0	0.00	1.2	532.72	523.00	-1.2	2,592	-0.05%
2023/12/11	1	520.99	3.2	519.88	519.00	-2.2	2,551	-0.09%
2023/12/08	1	512.98	0	506.00	512.00	1	2,534	0.04%
2023/12/06	0	0.00	1.2	499.47	505.00	-1.2	2,550	-0.05%
2023/12/05	1	483.00	0	478.50	484.50	1	2,572	0.04%
2023/12/04	0	493.63	1	500.00	490.50	-1	2,618	-0.04%
2023/12/01	0	492.77	1	493.00	494.00	-1	2,616	-0.04%
2023/11/30	0	482.75	1.1	488.74	483.50	-1.1	2,607	-0.04%
2023/11/29	1	479.50	1	483.50	477.50	0	2,569	0.00%
2023/11/28	0	0.00	1.3	477.64	479.50	-1.3	2,599	-0.05%
2023/11/27	1.3	464.12	0	0.00	459.00	1.3	2,718	0.05%
2023/11/23	0	466.50	0	0.00	465.00	0	2,788	0.00%
2023/11/22	1.1	468.14	0	0.00	470.00	1.1	2,783	0.04%
2023/11/21	1	479.49	0	0.00	473.50	1	2,771	0.04%
2023/11/17	1.2	473.92	1	478.50	479.00	0.2	2,772	0.01%
2023/11/15	1	477.50	1	480.00	479.50	0	2,733	0.00%
2023/11/13	0	0.00	1.4	492.11	493.00	-1.4	2,730	-0.05%
2023/11/10	0	0.00	1	489.00	485.00	-1	2,718	-0.04%
2023/11/09	0	482.28	1	479.50	485.50	-1	2,696	-0.04%
2023/11/08	5.5	465.02	4	470.25	470.00	1.5	2,634	0.06%
2023/11/07	2	493.01	1	497.50	497.00	1	2,512	0.04%
2023/11/06	2	487.25	2	488.75	488.00	0	2,497	0.00%
2023/11/03	1	482.50	1	481.50	482.50	0	2,493	0.00%
2023/11/02	1	478.50	2	483.75	480.50	-1	2,499	-0.04%
2023/11/01	1	465.00	0	0.00	466.50	1	2,505	0.04%
2023/10/31	0	0.00	1.4	469.61	465.50	-1.4	2,494	-0.05%
2023/10/30	2	459.53	0	0.00	458.00	2	2,466	0.08%
2023/10/26	3	459.00	3	463.17	455.00	0	2,457	0.00%
2023/10/25	0	0.00	1.4	464.91	468.00	-1.4	2,478	-0.06%
2023/10/24	1	474.50	1.1	473.95	475.00	-0.1	2,523	0.00%
2023/10/18	1	474.00	1.3	481.08	470.00	-0.3	2,505	-0.01%
2023/10/17	12	488.58	12	490.00	486.50	0	2,495	0.00%
2023/10/16	0	0.00	1	478.50	480.50	-1	2,498	-0.04%
2023/10/13	2	482.75	3	479.33	478.50	-1	2,496	-0.04%
2023/10/12	0	464.00	0	0.00	470.00	0	2,456	0.00%
2023/10/11	3	469.00	5	467.20	467.00	-2	2,456	-0.08%
2023/10/05	0.2	466.38	0	0.00	466.00	0.2	2,429	0.01%
2023/10/04	1	467.00	2	466.75	467.00	-1	2,420	-0.04%
2023/10/03	1	480.87	0.1	479.50	471.00	1	2,420	0.04%
2023/10/02	0.2	462.00	0.2	463.75	466.50	0	2,406	0.00%
2023/09/28	0.4	458.50	0	0.00	456.00	0.4	2,397	0.02%
2023/09/27	2	466.50	2	451.00	466.50	0	2,358	0.00%
2023/09/25	0	0.00	1	455.00	456.50	-1	2,335	-0.04%
2023/09/22	2	452.50	1.1	448.68	457.50	0.9	2,345	0.04%
2023/09/20	6	457.00	6.1	460.07	460.00	-0.1	2,356	0.00%
2023/09/19	0	0.00	6.1	466.57	467.00	-6.1	2,350	-0.26%
2023/09/18	7.2	466.14	0	0.00	468.50	7.2	2,336	0.31%
2023/09/15	2	467.75	2	472.75	473.50	0	2,311	0.00%
2023/09/14	0	0.00	1.3	449.32	446.00	-1.3	2,169	-0.06%
2023/09/13	0.1	444.00	5	438.00	443.50	-4.9	2,157	-0.23%
2023/09/11	9	443.00	2	445.50	441.50	7	2,138	0.33%
2023/09/08	4	439.25	2.7	447.04	446.50	1.4	2,117	0.06%
2023/09/07	0	439.00	0.4	439.53	438.50	-0.4	2,134	-0.02%
2023/09/06	0	0.00	3	426.33	426.00	-3	2,089	-0.14%
2023/09/01	1.2	426.48	1	422.00	422.00	0.1	2,091	0.01%
2023/08/31	1	421.00	1.5	426.26	423.50	-0.5	2,048	-0.02%
2023/08/30	0.1	407.12	6.2	400.28	408.00	-6.1	1,904	-0.32%
2023/08/29	1	385.02	2	388.25	387.50	-1	1,835	-0.05%
2023/08/28	1.1	380.48	2	379.25	381.00	-1	1,842	-0.05%
2023/08/25	3.1	385.17	1	388.00	385.50	2.1	1,910	0.11%
2023/08/24	1	388.99	2	391.25	391.00	-1	1,932	-0.05%
2023/08/23	0	0.00	2	381.50	383.00	-2	1,973	-0.10%
2023/08/22	1.1	374.45	0	0.00	373.00	1.1	1,976	0.06%
2023/08/21	0.4	378.50	0	0.00	371.50	0.4	1,976	0.02%
2023/08/18	2	377.00	2	378.00	376.50	0	1,978	0.00%
2023/08/17	1	379.00	6	379.67	382.00	-5	1,965	-0.25%
2023/08/16	0	363.00	4	362.00	363.00	-4	1,926	-0.21%
2023/08/14	2	357.26	0	0.00	358.00	2	1,945	0.10%
2023/08/11	4	365.38	0	0.00	363.00	4	1,972	0.20%
2023/08/10	3.2	372.92	1	375.00	371.00	2.2	1,967	0.11%
2023/08/09	2.1	380.55	0	0.00	379.00	2.1	1,980	0.11%
2023/08/08	3.1	380.88	2	382.00	383.00	1.1	1,970	0.06%
2023/08/07	2.1	391.63	0	0.00	386.50	2.1	1,946	0.11%
2023/08/04	1	399.00	0	0.00	401.00	1	1,910	0.05%
2023/08/02	1	401.50	4	397.39	396.50	-3	1,908	-0.16%
2023/08/01	1	409.00	0	0.00	409.50	1	1,930	0.05%
2023/07/31	0	0.00	0	413.00	409.00	0	1,928	0.00%
2023/07/28	5	421.29	5.3	419.29	421.50	-0.2	1,918	-0.01%
2023/07/27	2	406.76	13	407.50	412.50	-11	1,870	-0.59%
2023/07/26	0.1	386.00	0	0.00	384.50	0.1	1,809	0.00%
2023/07/25	1.1	389.05	0	0.00	388.50	1.1	1,810	0.06%
2023/07/24	3	391.00	4	395.25	396.50	-1	1,799	-0.06%
2023/07/21	3	395.89	1	399.50	398.50	2	1,797	0.11%
2023/07/19	10	418.75	12	411.00	407.00	-2	1,758	-0.11%
2023/07/18	0	0.00	1	404.00	410.00	-1	1,721	-0.06%
2023/07/17	2	397.75	0.1	399.50	398.50	1.9	1,702	0.11%
2023/07/13	0	0.00	1	400.00	398.00	-1	1,692	-0.06%
2023/07/12	3	391.00	1.3	392.12	394.50	1.7	1,684	0.10%
2023/07/10	0.3	385.05	0	0.00	386.00	0.3	1,711	0.02%
2023/07/07	3.2	390.16	0	0.00	389.00	3.2	1,766	0.18%
2023/07/06	1	411.00	1.1	409.95	409.00	-0.1	1,752	-0.01%
2023/07/04	0	412.50	0	0.00	408.50	0	1,840	0.00%
2023/07/03	1	417.50	0	0.00	417.50	1	1,872	0.05%
2023/06/30	0	415.00	0	0.00	411.50	0	1,969	0.00%
2023/06/29	2	430.50	2	434.00	423.50	0	2,026	0.00%
2023/06/28	2	422.75	1.1	423.91	424.00	0.9	1,996	0.05%
2023/06/27	0	416.50	0	0.00	415.00	0	1,988	0.00%
2023/06/26	0	412.50	0	0.00	410.00	0	1,992	0.00%
2023/06/19	4	424.88	3	422.17	422.00	1	2,044	0.05%
2023/06/16	3	429.00	3	428.17	429.00	0	2,039	0.00%
2023/06/15	3	427.67	3	429.17	427.50	0	2,030	0.00%
2023/06/14	2	424.00	2	419.50	420.00	0	2,020	0.00%
2023/06/13	7	437.50	5	427.20	428.00	2	2,051	0.10%
2023/06/12	1	426.50	1	429.00	430.00	0	1,991	0.00%
2023/06/09	0	0.00	1	424.00	421.00	-1	1,987	-0.05%
2023/06/08	2	426.74	3	429.17	424.00	-1	1,996	-0.05%
2023/06/07	1	419.50	1	422.60	423.00	0	1,989	0.00%
2023/06/06	1	405.00	0	0.00	406.50	1	1,949	0.05%
2023/06/02	2	416.64	4	414.13	410.50	-2	1,953	-0.10%
2023/06/01	0	0.00	2	421.50	419.00	-2	1,941	-0.10%
2023/05/31	12	429.88	16	428.94	427.50	-4	1,927	-0.21%
2023/05/30	2	413.00	2	416.00	416.00	0	1,878	0.00%
2023/05/29	4	411.88	4.5	413.94	415.50	-0.5	1,865	-0.03%
2023/05/26	3	397.17	1	398.00	398.00	2	1,829	0.11%
2023/05/19	1	388.50	0	0.00	388.50	1	1,845	0.05%
2023/05/18	8	394.44	6	391.25	389.00	2	1,838	0.11%
2023/05/17	0	0.00	0.2	381.00	389.50	-0.2	1,813	-0.01%
2023/05/15	0.2	367.25	0	0.00	362.00	0.2	1,780	0.01%
2023/05/03	0.1	387.00	0	0.00	388.00	0.1	1,795	0.01%
2023/04/28	1	393.50	1	397.50	389.00	0	1,824	0.00%
2023/04/27	0	0.00	0.1	390.50	389.50	-0.1	1,810	-0.01%
2023/04/26	6	375.67	7	376.79	376.50	-1	1,788	-0.06%
2023/04/25	5.1	384.97	5	376.60	375.00	0.1	1,788	0.01%
2023/04/24	1	387.50	1	390.50	385.00	0	1,782	0.00%
2023/04/21	0.1	393.00	0.1	387.00	386.50	0	1,810	0.00%
2023/04/20	4	394.75	2	396.75	394.00	2	1,809	0.11%
2023/04/18	4.1	402.29	4	400.25	400.00	0.1	1,887	0.01%
2023/04/17	2.1	407.14	2	410.00	410.00	0.1	1,897	0.01%
2023/04/13	0.1	414.00	0.1	410.00	409.50	0	1,894	0.00%
2023/04/12	2	417.75	2.1	420.50	424.00	-0.1	1,860	-0.01%
2023/04/11	3	407.67	4	410.88	409.00	-1	1,791	-0.06%
2023/04/10	1	400.52	1	400.03	400.50	0	1,753	0.00%
2023/04/07	3	400.01	3.2	404.06	408.00	-0.2	1,723	-0.01%
2023/03/31	4	391.25	10	394.25	392.00	-6	1,613	-0.37%
2023/03/30	2	383.74	4	378.24	381.50	-2	1,510	-0.13%
2023/03/29	2	363.01	0	0.00	362.50	2	1,435	0.14%
2023/03/28	2.2	365.37	2.2	369.59	368.50	0	1,441	0.00%
2023/03/27	1	370.01	0	0.00	370.00	1	1,446	0.07%
2023/03/24	0	376.75	4	371.25	378.00	-4	1,434	-0.28%
2023/03/23	1	359.50	0	0.00	365.00	1	1,383	0.07%
2023/03/22	1	359.47	2	360.00	360.50	-1	1,383	-0.07%
2023/03/20	1	358.00	0	0.00	356.50	1	1,422	0.07%
2023/03/16	1	341.00	1.2	346.67	356.50	-0.2	1,429	-0.01%
2023/03/15	2	343.25	2	347.50	343.00	0	1,408	0.00%
2023/03/14	0.2	344.94	0	0.00	338.00	0.2	1,459	0.01%
2023/03/10	1	352.01	0.1	350.00	351.00	0.9	1,424	0.06%
2023/03/09	1	362.50	1	367.00	362.50	0	1,424	0.00%
2023/03/08	1	360.00	0	0.00	361.50	1	1,427	0.07%
2023/03/06	0.1	367.00	1	368.50	368.00	-0.9	1,415	-0.06%
2023/03/03	0	362.50	0	364.50	362.50	0	1,411	0.00%
2023/03/02	1	360.00	3	363.66	365.50	-2	1,422	-0.14%
2023/03/01	0	0.00	0.1	355.00	354.50	-0.1	1,402	-0.01%
2023/02/24	2	356.00	1	365.50	351.00	1	1,403	0.07%
2023/02/22	1	356.50	0	0.00	355.50	1	1,479	0.07%
2023/02/17	0	0.00	12	367.50	368.00	-12	1,572	-0.76%
2023/02/16	1	361.50	1	367.00	364.50	0	1,581	0.00%
2023/02/15	2	360.50	1	366.00	361.50	1	1,628	0.06%
2023/02/14	0	0.00	1	367.50	365.00	-1	1,636	-0.06%
2023/02/09	1	362.00	0	0.00	360.50	1	1,688	0.06%
2023/02/08	0	0.00	3	369.17	370.50	-3	1,697	-0.18%
2023/02/07	1	355.04	1	360.00	359.00	0	1,692	0.00%
2023/02/06	2	360.50	0	0.00	364.00	2	1,686	0.12%
2023/02/03	1	365.00	1	371.00	368.00	0	1,678	0.00%
2023/02/01	0	369.00	0	0.00	368.00	0	1,691	0.00%
2023/01/30	0	365.00	1.1	365.92	365.00	-1.1	1,680	-0.07%
2023/01/17	0	355.00	1	356.50	356.50	-1	1,687	-0.06%
2023/01/16	0	353.50	0	0.00	354.50	0	1,694	0.00%
2023/01/13	1	351.50	6	358.33	348.50	-5	1,699	-0.29%
2023/01/12	0	359.75	0	362.50	355.00	0	1,700	0.00%
2023/01/11	16	361.91	9.1	364.37	362.50	7	1,712	0.41%
2023/01/10	1	352.50	1	354.00	354.00	0	1,700	0.00%
2023/01/09	0	344.25	1	348.50	349.00	-1	1,706	-0.06%
2023/01/06	6	342.58	9	347.17	351.00	-3	1,732	-0.17%
2023/01/05	0	328.00	2.3	337.12	335.50	-2.3	1,724	-0.13%
2023/01/04	0	324.00	0	0.00	327.00	0	1,797	0.00%
2022/12/29	0	308.50	1	315.50	316.50	-1	1,820	-0.05%
2022/12/28	0	312.00	0	0.00	310.50	0	1,851	0.00%
2022/12/27	0.1	314.50	1	316.00	315.50	-1	1,863	-0.05%
2022/12/26	0	304.00	7	305.21	305.50	-7	1,885	-0.37%
2022/12/23	1	300.10	1	304.00	305.00	0	1,906	0.00%
2022/12/22	0	308.67	0	0.00	307.50	0	1,912	0.00%
2022/12/21	0	306.50	0	0.00	305.00	0	1,916	0.00%
2022/12/20	0.1	311.97	0	0.00	307.50	0.1	1,916	0.01%
2022/12/16	0	308.50	0	0.00	306.50	0	1,903	0.00%
2022/12/15	0.1	313.49	0	0.00	313.50	0.1	1,912	0.01%
2022/12/14	1	312.00	0	0.00	310.50	1	1,929	0.05%
2022/12/13	0	0.00	2	314.75	311.00	-2	1,921	-0.10%
2022/12/09	0	313.67	0	0.00	313.00	0	1,874	0.00%
2022/12/08	1	308.00	0	0.00	307.50	1	1,866	0.05%
2022/12/07	0	305.88	0	0.00	303.00	0	1,862	0.00%
2022/12/06	1.1	309.49	6	307.00	307.00	-4.9	1,833	-0.27%
2022/12/05	0	335.00	0	0.00	335.00	0	1,766	0.00%
2022/12/02	1.2	335.22	0	0.00	335.00	1.2	1,765	0.07%
2022/12/01	0	336.00	2	336.00	337.00	-2	1,767	-0.11%
2022/11/30	2	326.50	0	0.00	326.50	2	1,752	0.11%
2022/11/25	0	332.75	0	0.00	330.50	0	1,778	0.00%
2022/11/24	0	0.00	1	335.50	337.00	-1	1,777	-0.06%
2022/11/23	3	332.50	0	0.00	328.50	3	1,769	0.17%
2022/11/22	0	324.00	1	327.50	333.50	-1	1,770	-0.06%
2022/11/21	5	340.80	0	0.00	329.50	5	1,773	0.28%
2022/11/18	12	341.96	3.1	349.04	339.00	8.9	1,749	0.51%
2022/11/16	1	338.50	0	0.00	338.50	1	1,640	0.06%
2022/11/15	0	328.50	0.1	327.50	325.50	-0.1	1,590	-0.01%
2022/11/11	1	327.00	2.1	324.91	325.50	-1.1	1,558	-0.07%
2022/11/10	1	314.00	14	312.21	312.50	-13	1,525	-0.85%
2022/11/09	4	314.75	10	312.85	316.50	-6	1,532	-0.39%
2022/11/08	1	305.00	1	306.00	305.00	0	1,512	0.00%
2022/11/07	4	289.00	1.1	287.00	296.00	2.9	1,487	0.20%
2022/11/04	1.1	285.14	0	0.00	285.50	1.1	1,479	0.08%
2022/11/02	2	302.50	2	304.50	301.50	0	1,438	0.00%
2022/10/31	1	297.50	0	0.00	295.50	1	1,435	0.07%
2022/10/25	0	0.00	2	288.50	285.00	-2	1,483	-0.13%
2022/10/20	1	294.00	0	0.00	293.50	1	1,471	0.07%
2022/10/19	1	305.00	0	0.00	297.00	1	1,475	0.07%
2022/10/17	0	0.00	1.3	293.96	304.50	-1.3	1,454	-0.09%
2022/10/14	2	307.75	2	308.00	306.50	0	1,448	0.00%
2022/10/13	1.1	303.14	0	0.00	298.00	1.1	1,443	0.08%
2022/10/12	2.1	310.62	2.1	311.10	311.00	0	1,406	0.00%
2022/10/11	1	290.98	2	282.75	289.50	-1	1,354	-0.07%
2022/10/07	0	0.00	0.2	291.00	286.00	-0.2	1,342	-0.01%
2022/10/06	0.3	290.00	0	0.00	288.50	0.3	1,351	0.02%
2022/10/05	3	288.00	2	289.00	288.00	1	1,371	0.07%
2022/10/04	2	282.75	0	0.00	282.50	2	1,349	0.15%
2022/10/03	1	279.00	1.1	283.09	280.00	-0.1	1,346	-0.01%
2022/09/27	2	256.01	0	0.00	259.00	2	1,395	0.15%
2022/09/12	0	0.00	0.1	302.50	303.00	-0.1	1,622	-0.01%
2022/09/08	3	301.00	3	298.33	301.00	0	1,667	0.00%
2022/09/05	0	0.00	4	297.00	293.00	-4	1,758	-0.23%
2022/09/02	2	302.00	3	302.83	302.00	-1	1,762	-0.06%
2022/08/29	1	307.00	0	0.00	307.50	1	1,764	0.06%
2022/08/26	2	319.50	2	318.00	317.00	0	1,759	0.00%
2022/08/24	1	306.00	1	307.00	306.00	0	1,783	0.00%
2022/08/19	5	313.60	6	314.17	314.00	-1	1,828	-0.05%
2022/08/18	0	0.00	0	310.46	309.50	0	1,877	0.00%
2022/08/17	0.2	309.51	0	308.50	310.50	0.2	1,901	0.01%
2022/08/16	1	309.00	1	310.50	307.50	0	1,898	0.00%
2022/08/15	0	0.00	0	313.00	312.00	0	1,878	0.00%
2022/08/12	0	0.00	4	307.86	309.00	-4	1,864	-0.22%
2022/08/11	0	0.00	3.1	302.53	302.50	-3.1	1,867	-0.17%
2022/08/10	0	291.00	0	0.00	292.00	0	1,872	0.00%
2022/08/08	1	291.00	0	0.00	292.00	1	1,913	0.05%
2022/08/05	0	0.00	0.1	295.00	294.00	-0.1	1,922	0.00%
2022/08/02	0.2	282.50	0	0.00	284.00	0.2	1,961	0.01%
2022/07/29	0	0.00	0	297.00	293.00	0	1,940	0.00%
2022/07/27	0	0.00	0.1	289.33	293.50	-0.1	1,961	0.00%
2022/07/26	0.1	290.92	0	0.00	290.00	0.1	1,965	0.01%
2022/07/25	0	299.00	0	0.00	298.50	0	1,954	0.00%
2022/07/21	1	305.00	3	304.83	307.00	-2	2,009	-0.10%
2022/07/20	7	303.21	0.1	304.50	299.00	7	2,016	0.34%
2022/07/19	1.1	297.32	1.1	298.18	300.50	0	2,026	0.00%
2022/07/18	7.5	296.69	0.1	296.50	301.00	7.5	2,029	0.37%
2022/07/15	1	286.50	0	0.00	286.50	1	1,996	0.05%
2022/07/14	0.6	274.00	2	279.00	279.50	-1.4	1,999	-0.07%
2022/07/11	2	269.00	2	268.50	269.00	0	1,988	0.00%
2022/07/08	0	0.00	4	271.50	272.50	-4	2,014	-0.20%
2022/07/07	4.8	258.42	1	255.00	263.00	3.8	1,991	0.19%
2022/07/06	2.1	255.10	0	0.00	251.00	2.1	1,996	0.11%
2022/07/01	0.1	269.00	1	270.00	256.00	-0.9	2,070	-0.04%
2022/06/30	1.1	268.36	0	0.00	271.00	1.1	2,044	0.05%
2022/06/29	0	0.00	2	278.00	281.50	-2	2,027	-0.10%
2022/06/28	1	280.00	0	0.00	279.50	1	2,074	0.05%
2022/06/27	0	0.00	6	301.00	301.00	-6	2,115	-0.28%
2022/06/23	0.1	298.00	5	297.00	297.00	-5	2,097	-0.24%
2022/06/22	2.1	304.16	0	0.00	299.50	2.1	2,079	0.10%
2022/06/21	5	320.99	0	320.50	321.00	5	2,045	0.24%
2022/06/20	2	320.50	0	0.00	316.00	2	2,050	0.10%
2022/06/17	3	329.11	0	0.00	328.00	3	2,031	0.15%
2022/06/16	0	0.00	1	353.50	345.50	-1	1,994	-0.05%
2022/06/15	4	354.90	0	0.00	351.50	4	1,967	0.20%
2022/06/14	2	360.76	0	0.00	363.50	2	1,977	0.10%
2022/06/13	3	369.33	0	0.00	369.50	3	1,971	0.15%
2022/06/10	1	381.60	0	0.00	381.50	1	2,008	0.05%
2022/06/09	0	390.00	0	0.00	387.50	0	2,013	0.00%
2022/06/07	1	383.53	0	0.00	383.50	1	2,063	0.05%
2022/06/06	0	390.50	0	0.00	390.50	0	2,072	0.00%
2022/06/02	0	396.50	0	0.00	395.00	0	2,136	0.00%
2022/06/01	2.1	402.86	2	401.37	400.00	0.1	2,199	0.00%
2022/05/31	0	395.00	0	0.00	395.50	0	2,215	0.00%
2022/05/30	1	385.55	7.1	389.66	393.00	-6.1	2,257	-0.27%
2022/05/26	2.1	370.81	0	0.00	368.00	2.1	2,256	0.09%
2022/05/25	0	377.00	0	0.00	376.00	0	2,256	0.00%
2022/05/24	1	384.03	0	0.00	379.00	1	2,332	0.04%
2022/05/23	0.1	389.15	0	0.00	388.00	0.1	2,361	0.01%
2022/05/20	0	395.00	1	397.00	391.00	-1	2,449	-0.04%
2022/05/19	3	393.50	3.4	386.72	393.50	-0.4	2,522	-0.01%
2022/05/18	1.2	391.99	1	391.96	391.00	0.2	2,612	0.01%
2022/05/17	0	0.00	2	389.00	387.50	-2	2,701	-0.07%
2022/05/16	1	378.59	1	388.00	375.50	0	2,822	0.00%
2022/05/13	0	0.00	0	381.50	378.50	0	2,857	0.00%
2022/05/12	0	377.00	0	0.00	370.00	0	2,919	0.00%
2022/05/11	2	374.27	0	0.00	375.50	2	3,044	0.07%
2022/05/10	2	380.00	2	373.75	383.00	0	3,197	0.00%
2022/05/09	3	383.17	0	384.50	378.50	3	3,233	0.09%
2022/05/06	0	399.83	0	0.00	398.50	0	3,218	0.00%
2022/05/05	0.1	402.07	4	404.25	406.00	-3.9	3,227	-0.12%
2022/05/04	1	391.00	1	392.50	389.50	0	3,209	0.00%
2022/05/03	1	380.50	0	0.00	389.00	1	3,229	0.03%
2022/04/29	0	0.00	2	395.50	387.50	-2	3,242	-0.06%
2022/04/28	1	385.00	0	0.00	384.00	1	3,250	0.03%
2022/04/27	3	374.17	1	386.00	385.50	2	3,252	0.06%
2022/04/26	0.1	387.00	1	393.00	393.00	-1	3,209	-0.03%
2022/04/25	3	386.83	1	386.99	385.50	2	3,214	0.06%
2022/04/22	3	401.83	1	404.00	402.50	2	3,190	0.06%
2022/04/21	1	416.00	1	419.00	410.00	0	3,207	0.00%
2022/04/20	2	412.25	0	0.00	414.50	2	3,212	0.06%
2022/04/19	2	418.75	0	0.00	415.00	2	3,214	0.06%
2022/04/18	1	419.00	1	415.50	414.50	0	3,251	0.00%
2022/04/15	1	418.01	1	417.50	418.00	0	3,300	0.00%
2022/04/14	6.1	421.39	4	424.50	424.00	2.1	3,346	0.06%
2022/04/13	1.1	431.09	0	0.00	430.50	1.1	3,375	0.03%
2022/04/12	1	434.00	1	423.00	426.50	0	3,440	0.00%
2022/04/11	3.2	426.34	0.4	425.50	420.50	2.8	3,511	0.08%
2022/04/08	0	455.00	0	0.00	444.50	0	3,541	0.00%
2022/04/07	1	465.99	0	0.00	455.50	1	3,592	0.03%
2022/04/06	0	473.00	0	0.00	473.00	0	3,620	0.00%
2022/04/01	0.1	469.26	0	0.00	478.00	0.1	3,653	0.00%
2022/03/31	2	476.50	1	482.00	475.50	1	3,726	0.03%
2022/03/30	1	490.50	1	490.00	495.00	0	3,698	0.00%
2022/03/29	0	0.00	0.1	479.50	480.00	-0.1	3,699	0.00%
2022/03/28	1	466.50	0.2	464.00	467.50	0.8	3,860	0.02%
2022/03/25	0	0.00	0	482.00	477.50	0	3,892	0.00%
2022/03/24	0	479.00	0	0.00	479.00	0	3,921	0.00%
2022/03/22	0	474.00	1	474.50	474.50	-1	3,957	-0.03%
2022/03/21	0	484.50	0	0.00	480.50	0	4,065	0.00%
2022/03/18	0.2	484.00	0	0.00	485.50	0.2	4,110	0.00%
2022/03/17	3	482.17	3.1	480.40	486.00	-0.1	4,236	0.00%
2022/03/16	1	469.00	0	0.00	455.50	1	4,239	0.02%
2022/03/15	2.3	464.13	1	464.50	464.00	1.3	4,305	0.03%
2022/03/14	2.2	487.23	2	487.00	487.00	0.2	4,369	0.00%
2022/03/11	1	484.52	0	0.00	484.00	1	4,399	0.02%
2022/03/10	1	494.00	3	495.50	497.00	-2	4,454	-0.04%
2022/03/09	3	481.00	4	478.63	478.00	-1	4,662	-0.02%
2022/03/08	2.3	472.82	0	0.00	472.00	2.3	4,874	0.05%
2022/03/07	4.8	488.60	2	498.00	487.50	2.8	4,858	0.06%
2022/03/04	1.2	520.55	4	518.25	513.00	-2.8	5,067	-0.05%
2022/03/03	1.3	530.08	0	524.00	528.00	1.3	5,067	0.03%
2022/03/02	0.1	514.00	0	0.00	520.00	0.1	5,067	0.00%
2022/03/01	2	512.00	13	512.92	517.00	-11	5,083	-0.22%
2022/02/25	0.1	509.00	3	510.67	510.00	-2.9	5,095	-0.06%
2022/02/24	7.6	506.13	7	500.14	494.50	0.6	5,073	0.01%
2022/02/23	2	521.00	2.6	516.69	528.00	-0.6	5,045	-0.01%
2022/02/22	1.4	510.49	1	510.15	513.00	0.4	5,045	0.01%
2022/02/21	9.1	533.70	2	530.64	526.00	7.1	5,000	0.14%
2022/02/18	3.4	529.85	3.1	530.10	537.00	0.3	4,946	0.01%
2022/02/17	1.2	518.60	3.3	519.73	519.00	-2.1	4,865	-0.04%
2022/02/16	0.2	511.00	7.5	512.60	516.00	-7.3	4,770	-0.15%
2022/02/15	0	0.00	0	497.50	496.00	0	4,657	0.00%
2022/02/14	7.8	481.17	2.2	481.40	489.00	5.7	4,622	0.12%
2022/02/11	6.1	499.17	5	497.40	490.00	1.1	4,611	0.02%
2022/02/10	2.2	492.54	4	491.45	496.00	-1.8	4,517	-0.04%
2022/02/09	2.1	474.30	4.1	471.50	478.00	-2	4,408	-0.04%
2022/02/08	0	0.00	7.1	453.96	456.50	-7.1	4,392	-0.16%
2022/02/07	10	447.60	0	0.00	447.50	10	4,380	0.23%
2022/01/26	1	451.50	2	455.75	448.50	-1	4,381	-0.02%
2022/01/25	2	452.50	1	459.50	451.00	1	4,382	0.02%
2022/01/24	1	440.01	1	451.00	452.00	0	4,380	0.00%
2022/01/21	1	454.54	0	0.00	452.00	1	4,357	0.02%
2022/01/20	0	0.00	1	460.00	461.50	-1	4,343	-0.02%
2022/01/19	0.1	458.50	0.1	459.00	456.50	0	4,330	0.00%
2022/01/18	0	460.50	0	464.00	461.50	0	4,309	0.00%
2022/01/17	1	461.00	3	457.50	463.00	-2	4,286	-0.05%
2022/01/14	2.1	438.75	0	443.00	450.00	2.1	4,268	0.05%
2022/01/12	0	0.00	10	451.75	452.50	-10	4,259	-0.23%
2022/01/11	20.6	450.07	10	457.00	447.00	10.6	4,253	0.25%
2022/01/10	0	459.00	8.3	460.52	459.00	-8.2	4,231	-0.19%
2022/01/07	3.3	463.90	0	0.00	455.50	3.3	4,194	0.08%
2022/01/06	9.2	470.56	0	0.00	467.00	9.2	4,144	0.22%
2022/01/05	0.2	480.00	0	0.00	476.00	0.2	4,112	0.00%
2022/01/04	1	484.01	0	0.00	488.50	1	4,057	0.02%
2022/01/03	2	508.98	5	514.00	493.00	-3	3,973	-0.08%
2021/12/30	4.5	519.10	6	513.67	512.00	-1.5	3,884	-0.04%
2021/12/29	2	500.00	2.6	506.08	514.00	-0.6	3,814	-0.02%
2021/12/28	0	0.00	1.5	501.83	499.00	-1.5	3,775	-0.04%
2021/12/27	4	505.99	5.6	501.18	499.50	-1.5	3,759	-0.04%
2021/12/24	5.3	488.05	1	494.34	487.50	4.2	3,695	0.11%
2021/12/23	2	489.00	1	493.00	489.50	1	3,688	0.03%
2021/12/22	5	483.50	7.4	491.21	487.00	-2.4	3,655	-0.06%
2021/12/20	0	0.00	2.5	467.06	466.00	-2.5	3,441	-0.07%
2021/12/17	2	465.00	17	468.82	464.00	-15	3,413	-0.44%
2021/12/16	2	474.25	1	472.03	471.00	1	3,389	0.03%
2021/12/15	17.3	461.79	11	462.23	471.00	6.3	3,371	0.19%
2021/12/14	4	483.00	1.5	478.67	477.50	2.5	3,275	0.08%
2021/12/13	22.5	489.82	17.1	490.57	488.50	5.5	3,247	0.17%
2021/12/10	3	476.67	1	474.50	475.50	2	3,139	0.06%
2021/12/09	1.3	469.49	2	482.75	480.00	-0.8	3,090	-0.02%
2021/12/08	1.3	487.20	2	492.25	475.00	-0.8	3,000	-0.02%
2021/12/07	2.1	476.00	3.1	477.47	476.50	-1	2,887	-0.03%
2021/12/06	12	478.20	7	484.00	474.50	5	2,849	0.18%
2021/12/03	19	474.74	9.2	475.55	478.00	9.8	2,781	0.35%
2021/12/02	5.2	440.71	7	446.29	458.50	-1.8	2,560	-0.07%
2021/12/01	0	0.00	1	409.50	417.00	-1	2,337	-0.04%
2021/11/30	1.4	413.64	1	421.50	412.00	0.4	2,301	0.02%
2021/11/29	1	415.50	2	417.50	417.50	-1	2,033	-0.05%
2021/11/26	1.2	430.75	0	0.00	425.00	1.2	2,008	0.06%
2021/11/25	2	418.00	3	417.50	426.50	-1	1,970	-0.05%
2021/11/24	1	416.00	0	0.00	414.00	1	1,952	0.05%
2021/11/23	3	424.83	1	423.50	425.50	2	1,945	0.10%
2021/11/22	0	0.00	0.1	428.50	427.50	-0.1	1,933	0.00%
2021/11/19	1.7	410.24	1	406.50	414.50	0.7	1,870	0.04%
2021/11/18	0	0.00	1.1	412.39	409.00	-1.1	1,848	-0.06%
2021/11/16	1	392.62	1	395.00	393.00	0	1,812	0.00%
2021/11/15	0	0.00	1.3	400.88	400.50	-1.3	1,818	-0.07%
2021/11/12	3	397.49	2	396.75	392.50	1	1,843	0.05%
2021/11/11	2	391.55	25	395.20	396.00	-23	1,831	-1.25%
2021/11/10	5	383.60	7	393.15	395.50	-2	1,871	-0.11%
2021/11/09	0.3	382.00	1	383.50	386.00	-0.7	1,849	-0.04%
2021/11/08	20	377.50	3	377.50	378.00	17	1,816	0.94%
2021/11/05	1	378.50	1	374.00	377.50	0	1,787	0.00%
2021/11/02	3	389.33	0.2	385.25	382.00	2.8	1,927	0.15%
2021/11/01	2.1	384.38	3	385.00	386.50	-0.9	2,050	-0.04%
2021/10/29	1	390.00	2	389.25	390.50	-1	2,050	-0.05%
2021/10/28	6	391.58	1	386.50	388.00	5	2,092	0.24%
2021/10/27	1	385.46	0	0.00	385.00	1	2,154	0.05%
2021/10/26	0	0.00	2	383.50	383.50	-2	2,159	-0.09%
2021/10/25	0	376.00	0	0.00	381.50	0	2,158	0.00%
2021/10/22	1	376.52	0	0.00	382.00	1	2,180	0.05%
2021/10/21	3.1	383.52	1	383.00	379.50	2.1	2,220	0.09%
2021/10/20	1	369.50	0	0.00	369.00	1	2,186	0.05%
2021/10/19	0	0.00	0	365.50	364.50	0	2,181	0.00%
2021/10/18	0	356.00	0	0.00	354.50	0	2,183	0.00%
2021/10/15	0	357.50	0	0.00	359.50	0	2,177	0.00%
2021/10/13	0.1	359.23	0	0.00	350.50	0.1	2,154	0.00%
2021/10/12	0.1	370.59	0	0.00	366.00	0.1	2,126	0.01%
2021/10/08	1	382.00	0	0.00	376.50	1	2,113	0.05%
2021/10/06	0	0.00	2	373.50	370.00	-2	2,129	-0.09%
2021/10/01	1	382.00	1	376.00	378.50	0	2,169	0.00%
2021/09/30	0	379.50	2	377.25	377.00	-2	2,170	-0.09%
2021/09/29	1.2	371.17	0	0.00	370.50	1.2	2,176	0.06%
2021/09/28	2	387.00	2	386.00	385.50	0	2,207	0.00%
2021/09/22	1.3	394.46	1	396.00	393.00	0.3	2,241	0.01%
2021/09/16	1	401.00	1	403.54	404.50	0	2,247	0.00%
2021/09/15	1.4	402.34	0	0.00	400.00	1.4	2,228	0.06%
2021/09/13	0	0.00	0	418.50	416.00	0	2,264	0.00%
2021/09/10	0.2	417.50	0	424.00	422.50	0.2	2,300	0.01%
2021/09/09	0	414.50	0	0.00	415.50	0	2,319	0.00%
2021/09/08	0	415.00	0	0.00	411.50	0	2,335	0.00%
2021/09/07	1	420.00	1	423.00	421.00	0	2,346	0.00%
2021/09/06	0	421.00	0	0.00	415.00	0	2,363	0.00%
2021/09/03	0	426.50	0	0.00	424.50	0	2,375	0.00%
2021/09/02	0	426.50	0	0.00	424.00	0	2,386	0.00%
2021/08/31	0	0.00	1	423.47	427.00	-1	2,398	-0.04%
2021/08/27	0.3	413.31	0	0.00	417.50	0.3	2,421	0.01%
2021/08/26	1	419.08	0	0.00	419.00	1	2,427	0.04%
2021/08/23	0	426.00	0	0.00	423.00	0	2,552	0.00%
2021/08/19	3.1	421.87	1	422.04	418.50	2.1	2,637	0.08%
2021/08/18	1	441.00	0	0.00	443.00	1	2,639	0.04%
2021/08/17	1	418.00	0	0.00	417.00	1	2,662	0.04%
2021/08/16	2	414.00	4	424.75	419.50	-2	2,666	-0.07%
2021/08/13	1	444.00	0	0.00	434.00	1	2,654	0.04%
2021/08/11	2.1	461.47	3	458.83	460.00	-0.9	2,705	-0.03%
2021/08/10	5	473.20	0	0.00	470.00	5	2,720	0.18%
2021/08/09	2.4	501.55	19	496.50	496.50	-16.6	2,764	-0.60%
2021/08/06	1	525.00	0	0.00	525.00	1	2,712	0.04%
2021/08/05	6	528.84	4.2	524.14	535.00	1.9	2,729	0.07%
2021/08/04	2	501.49	1	503.00	503.00	1	2,734	0.04%
2021/08/03	1	500.00	1	501.02	500.00	0	2,809	0.00%
2021/08/02	0	0.00	1	494.50	497.00	-1	2,804	-0.04%
2021/07/27	1	481.00	1	485.00	482.00	0	2,954	0.00%
2021/07/26	1	474.53	0	0.00	476.00	1	2,984	0.03%
2021/07/22	0	0.00	1	477.00	473.50	-1	3,131	-0.03%
2021/07/20	1	476.50	0	0.00	475.50	1	3,385	0.03%
2021/07/19	0	0.00	1	483.00	487.00	-1	3,548	-0.03%
2021/07/16	0	0.00	1	485.00	485.00	-1	3,652	-0.03%
2021/07/15	0	0.00	0	483.00	482.00	0	3,796	0.00%
2021/07/14	1	479.50	0	0.00	476.00	1	3,811	0.03%
2021/07/13	1	476.50	2	479.75	476.50	-1	3,829	-0.03%
2021/07/12	1	479.00	1	485.00	475.00	0	3,846	0.00%
2021/07/09	2.3	485.74	2	491.00	482.00	0.3	3,848	0.01%
2021/07/06	1	509.00	0	0.00	497.00	1	3,884	0.03%
2021/07/05	1	505.00	3	501.67	505.00	-2	3,906	-0.05%
2021/07/02	1	479.00	1	481.01	482.50	0	3,863	0.00%
2021/07/01	0.2	478.00	0	0.00	473.50	0.2	3,864	0.01%
2021/06/30	0	477.00	0	0.00	480.00	0	3,859	0.00%
2021/06/29	1	472.04	1	472.00	471.00	0	3,865	0.00%
2021/06/25	1	477.00	3	476.50	470.00	-2	3,892	-0.05%
2021/06/24	1	474.50	0	0.00	474.50	1	3,967	0.03%
2021/06/23	1	468.55	1	476.50	474.50	0	4,006	0.00%
2021/06/22	1.2	465.75	1	467.00	464.50	0.2	4,043	0.00%
2021/06/21	3	481.83	1	483.50	475.00	2	4,006	0.05%
2021/06/18	0.1	493.50	0	0.00	493.50	0.1	3,987	0.00%
2021/06/16	2	494.75	0	0.00	490.50	2	3,982	0.05%
2021/06/15	3	499.17	4.1	498.96	499.00	-1.1	3,996	-0.03%
2021/06/11	0	0.00	1	490.00	486.50	-1	4,009	-0.02%
2021/06/10	3	485.67	1	489.42	488.00	2	4,017	0.05%
2021/06/07	1	466.00	1	462.00	468.00	0	4,185	0.00%
2021/06/03	0	468.00	0	0.00	468.50	0	4,212	0.00%
2021/06/02	3.3	475.86	3	475.00	469.50	0.3	4,197	0.01%
2021/06/01	5	491.50	1	493.00	486.00	4	4,174	0.10%
2021/05/26	3	473.50	1	475.00	468.50	2	4,281	0.05%
2021/05/25	1	477.00	2	478.00	475.00	-1	4,490	-0.02%
2021/05/24	1	443.50	3	454.50	453.00	-2	4,479	-0.04%
2021/05/21	2	437.75	2	445.50	444.00	0	4,501	0.00%
2021/05/20	2	440.00	1	442.00	436.00	1	4,504	0.02%
2021/05/19	3	451.50	0.1	463.00	459.50	2.9	4,534	0.06%
2021/05/18	1	448.50	2	455.50	455.50	-1	4,527	-0.02%
2021/05/17	0.2	418.00	0	415.00	414.50	0.2	4,543	0.00%
2021/05/14	2	462.00	0	0.00	450.00	2	4,472	0.04%
2021/05/13	1	433.50	2	437.25	447.00	-1	4,437	-0.02%
2021/05/12	6	464.67	6	465.50	450.50	0	4,400	0.00%
2021/05/11	4.1	498.54	1	492.50	492.50	3.1	4,269	0.07%
2021/05/10	2	550.00	0	0.00	547.00	2	4,201	0.05%
2021/05/07	1	543.00	0	0.00	547.00	1	4,195	0.02%
2021/05/06	2	533.50	1	529.00	530.00	1	4,187	0.02%
2021/05/05	7	546.43	4	555.50	533.00	3	4,160	0.07%
2021/05/04	5	565.20	3	570.00	568.00	2	4,147	0.05%
2021/05/03	3	590.67	4	595.75	586.00	-1	4,111	-0.02%
2021/04/29	0	0.00	2	602.00	604.00	-2	4,176	-0.05%
2021/04/28	3	594.67	0	0.00	584.00	3	4,209	0.07%
2021/04/27	3	582.00	2	596.50	595.00	1	4,170	0.02%
2021/04/26	1	575.00	1.2	584.89	576.00	-0.2	4,084	0.00%
2021/04/23	1	561.00	4	561.00	561.00	-3	3,970	-0.08%
2021/04/22	1	540.00	1	533.00	510.00	0	3,871	0.00%
2021/04/21	1.2	515.70	5	524.40	533.00	-3.9	3,834	-0.10%
2021/04/20	0	0.00	0.2	494.00	497.50	-0.2	3,758	-0.01%
2021/04/15	0	0.00	3.1	488.55	489.00	-3.1	4,123	-0.08%
2021/04/14	2.1	466.90	7	468.57	473.50	-4.9	4,097	-0.12%
2021/04/13	0.2	486.50	1	489.00	487.00	-0.8	4,073	-0.02%
2021/04/12	0	0.00	1.1	489.06	486.00	-1.1	4,072	-0.03%
2021/04/09	4.1	486.74	0	0.00	484.00	4.1	4,066	0.10%
2021/04/08	3	494.33	0	0.00	492.00	3	4,015	0.07%
2021/04/07	0	0.00	0	498.00	497.00	0	4,000	0.00%
2021/04/06	2	489.77	0	0.00	491.00	2	4,002	0.05%
2021/04/01	1	487.00	0	0.00	487.50	1	3,999	0.03%
2021/03/31	1	488.00	0	0.00	488.50	1	3,992	0.03%
2021/03/30	3	494.67	0	0.00	493.50	3	3,969	0.08%
2021/03/29	1	492.50	2	495.75	495.50	-1	3,934	-0.03%
2021/03/26	0	0.00	1.3	485.50	484.50	-1.3	3,856	-0.03%
2021/03/25	1	478.50	0	0.00	475.50	1	3,819	0.03%
2021/03/22	0	0.00	11	464.00	463.50	-11	3,833	-0.29%
2021/03/18	0	475.50	0	0.00	469.50	0	3,855	0.00%
2021/03/17	0	0.00	1	473.00	472.00	-1	3,842	-0.03%
2021/03/16	1.1	469.41	0	0.00	468.50	1.1	3,845	0.03%
2021/03/15	0.1	470.67	0	0.00	469.50	0.1	3,857	0.00%
2021/03/12	13.2	481.55	14	486.25	475.50	-0.8	3,839	-0.02%
2021/03/11	1	461.00	0	0.00	468.00	1	3,736	0.03%
2021/03/10	1	444.00	0	0.00	443.00	1	3,743	0.03%
2021/03/09	1	443.50	2	439.75	439.00	-1	3,795	-0.03%
2021/03/08	0	0.00	1	454.00	454.00	-1	3,861	-0.03%
2021/03/05	1	450.00	0	0.00	448.00	1	3,864	0.03%
2021/03/04	2	462.25	0	0.00	460.00	2	3,846	0.05%
2021/03/03	0	454.00	10	445.05	454.00	-10	3,784	-0.26%
2021/03/02	2	475.00	2	450.00	441.50	0	3,736	0.00%
2021/02/26	17	467.50	4	455.00	459.50	13	3,670	0.35%
2021/02/25	0	0.00	10.1	471.04	464.50	-10.1	3,565	-0.28%
2021/02/24	6	443.33	2	441.75	433.00	4	3,333	0.12%
2021/02/23	2	437.00	3	438.50	442.50	-1	3,293	-0.03%
2021/02/22	2	434.75	0	0.00	437.50	2	3,252	0.06%
2021/02/19	4	420.00	0.1	428.00	424.00	4	3,225	0.12%
2021/02/18	0	0.00	1.1	415.32	415.50	-1.1	3,173	-0.03%
2021/02/17	0	0.00	6	401.00	408.50	-6	3,148	-0.19%
2021/02/04	2	389.00	0	0.00	387.50	2	3,140	0.06%
2021/02/03	4	396.00	0	0.00	393.00	4	3,140	0.13%
2021/02/01	0	0.00	8	377.25	384.00	-8	3,185	-0.25%
2021/01/29	4	390.25	4	382.25	379.00	0	3,180	0.00%
2021/01/28	1.1	389.07	1	389.00	389.00	0.1	3,159	0.00%
2021/01/27	4	394.38	1	398.50	398.50	3	3,150	0.10%
2021/01/26	5	393.30	6	398.75	393.50	-1	3,142	-0.03%
2021/01/25	4.1	402.62	8	413.00	403.00	-3.9	3,125	-0.12%
2021/01/22	10.1	409.97	3	416.17	414.00	7.1	3,090	0.23%
2021/01/21	1	390.00	2.1	388.33	399.50	-1.1	2,978	-0.04%
2021/01/20	5	388.20	16	380.56	378.50	-11	2,867	-0.38%
2021/01/19	8	388.69	1	387.50	386.00	7	2,843	0.25%
2021/01/18	12	382.88	7	389.57	381.50	5	2,839	0.18%
2021/01/15	3	388.50	4	393.50	387.00	-1	2,811	-0.04%
2021/01/14	1	393.50	2	397.00	398.00	-1	2,751	-0.04%
2021/01/13	1	384.00	1	387.50	389.00	0	2,707	0.00%
2021/01/12	6.1	383.98	2	392.10	381.50	4.1	2,682	0.15%
2021/01/11	8	369.53	0	0.00	377.00	8	2,520	0.32%
2021/01/08	1	342.00	1	340.00	343.00	0	2,418	0.00%
2021/01/07	0	0.00	2	334.75	335.50	-2	2,399	-0.08%
2021/01/06	3	332.33	2	339.00	328.00	1	2,384	0.04%
2021/01/05	0	0.00	1	337.00	337.00	-1	2,344	-0.04%
2021/01/04	0	0.00	1.1	338.83	338.00	-1.1	2,340	-0.04%
2020/12/30	0	0.00	0.3	333.00	331.00	-0.3	2,368	-0.01%
2020/12/29	1	333.50	2	334.25	330.00	-1	2,365	-0.04%
2020/12/25	2	333.75	1	336.50	331.50	1	2,355	0.04%
2020/12/22	0.3	328.10	0	0.00	327.50	0.3	2,360	0.01%
2020/12/21	1	322.50	1	327.50	327.00	0	2,369	0.00%
2020/12/18	1.1	330.40	0	0.00	328.50	1.1	2,368	0.04%
2020/12/17	1	335.50	1	342.50	333.00	0	2,357	0.00%
2020/12/15	1	328.50	0	0.00	325.00	1	2,272	0.04%
2020/12/10	0	0.00	1	336.00	340.00	-1	2,198	-0.05%
2020/12/09	4	347.25	2	345.00	346.00	2	2,168	0.09%
2020/12/08	1.3	351.60	0	0.00	351.50	1.3	2,130	0.06%
2020/12/07	7	357.00	0.1	354.00	352.50	7	2,109	0.33%
2020/12/04	2	359.50	0	0.00	357.50	2	2,062	0.10%
2020/12/03	2	354.50	3	356.83	351.50	-1	2,003	-0.05%
2020/12/02	3	353.00	1	350.00	350.50	2	1,936	0.10%
2020/12/01	0	0.00	1	328.50	330.00	-1	1,819	-0.05%
2020/11/25	5	322.70	2	319.00	318.50	3	1,779	0.17%
2020/11/23	0	0.00	2	322.00	323.00	-2	1,752	-0.11%
2020/11/20	0	0.00	1	320.00	320.00	-1	1,754	-0.06%
2020/11/18	3	323.00	3	319.33	320.00	0	1,751	0.00%
2020/11/17	4	323.00	10	326.00	322.00	-6	1,744	-0.34%
2020/11/16	2	326.50	3	325.33	326.00	-1	1,769	-0.06%
2020/11/13	8	327.69	0	0.00	321.00	8	1,766	0.45%
2020/11/12	0	0.00	1	321.00	319.50	-1	1,705	-0.06%
2020/11/11	0	0.00	2	317.75	320.00	-2	1,702	-0.12%
2020/11/09	8	312.75	9	314.94	320.00	-1	1,707	-0.06%
2020/11/06	0	0.00	1	309.00	308.00	-1	1,650	-0.06%
2020/11/03	0	0.00	4	301.50	302.00	-4	1,660	-0.24%
2020/11/02	5.1	300.21	0	0.00	299.00	5.1	1,662	0.30%
2020/10/26	1	299.50	1	297.00	297.00	0	1,685	0.00%
2020/10/19	0	0.00	1	292.50	294.00	-1	1,791	-0.06%
2020/10/16	1	283.50	0	0.00	287.50	1	1,786	0.06%
2020/10/12	1	273.00	1	271.00	270.50	0	1,752	0.00%
2020/09/24	1	270.00	0	0.00	268.00	1	2,172	0.05%
2020/09/22	0	0.00	2	277.00	279.50	-2	2,205	-0.09%
2020/09/15	1	281.00	0	0.00	280.00	1	2,308	0.04%
2020/09/14	2	283.50	2	281.00	282.00	0	2,337	0.00%
2020/09/07	5	281.00	5	280.90	277.50	0	2,454	0.00%
2020/09/02	0	0.00	7	277.00	278.00	-7	2,567	-0.27%
2020/08/28	0	0.00	1	275.00	276.00	-1	2,732	-0.04%
2020/08/11	1	285.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	1	287.00	5	287.50	287.50	-4	2,996	-0.13%
2020/08/06	3	300.33	3	297.50	296.50	0	3,215	0.00%
2020/08/05	7	299.29	6	297.50	298.00	1	3,219	0.03%
2020/08/04	2	290.75	0	0.00	289.00	2	3,215	0.06%
2020/07/30	0	0.00	2	299.00	297.50	-2	3,218	-0.06%
2020/07/29	1	293.00	0	0.00	294.50	1	3,220	0.03%
2020/07/28	2	304.75	1	297.00	290.50	1	3,232	0.03%
2020/07/27	1	314.50	26	313.96	313.00	-25	3,203	-0.78%
2020/07/24	0	0.00	5	321.90	317.00	-5	3,175	-0.16%
2020/07/23	0	0.00	3	318.50	322.50	-3	3,143	-0.10%
2020/07/22	33	322.36	17	323.03	322.50	16	3,144	0.51%
2020/07/21	28	316.50	28	315.70	316.00	0	3,100	0.00%
2020/07/20	0	0.00	1	309.50	312.50	-1	3,108	-0.03%
2020/07/17	0	0.00	15	313.23	311.00	-15	3,129	-0.48%
2020/07/16	5	314.20	50	312.60	312.00	-45	3,158	-1.42%
2020/07/15	129	313.22	69	309.91	310.00	60	3,161	1.90%	大買/
2020/07/14	4	309.88	30	309.67	309.00	-26	3,170	-0.82%
2020/07/13	30	314.33	11	312.27	314.00	19	3,166	0.60%
2020/07/10	90	321.29	68	316.92	313.50	22	3,186	0.69%
2020/07/09	1	317.00	31	317.55	318.00	-30	3,128	-0.96%
2020/07/08	49	317.29	31	316.34	317.00	18	3,138	0.57%
2020/07/07	41	314.39	72	317.01	314.00	-31	3,184	-0.97%
2020/07/06	28	318.45	20	310.75	322.00	8	3,152	0.25%
2020/07/03	4	298.50	17	299.56	298.00	-13	3,107	-0.42%
2020/07/02	40	299.59	2	298.50	299.00	38	3,167	1.20%
2020/07/01	15	297.67	0	0.00	298.50	15	3,189	0.47%
2020/06/30	7	293.79	14	294.39	294.00	-7	3,167	-0.22%
2020/06/24	3	292.00	6	292.25	292.00	-3	3,198	-0.09%
2020/06/23	5	296.00	5	291.00	290.50	0	3,267	0.00%
2020/06/22	6	292.67	3	294.17	293.00	3	3,338	0.09%
2020/06/19	8	293.81	6	291.00	291.00	2	3,360	0.06%
2020/06/18	0	0.00	1	291.00	292.50	-1	3,357	-0.03%
2020/06/17	0	0.00	1	284.50	284.00	-1	3,352	-0.03%
2020/06/16	2	286.50	3	287.17	288.50	-1	3,416	-0.03%
2020/06/15	1	281.50	0	0.00	282.50	1	3,505	0.03%
2020/06/12	1	281.00	4	280.00	282.00	-3	3,556	-0.08%
2020/06/09	11	300.00	8	296.00	293.50	3	3,671	0.08%
2020/06/08	11	297.64	7	297.57	298.00	4	3,723	0.11%
2020/06/05	16	291.59	7	292.07	292.00	9	3,683	0.24%
2020/06/02	3	284.50	6	283.00	283.00	-3	3,695	-0.08%
2020/06/01	10	282.50	7	282.50	282.50	3	3,745	0.08%
2020/05/29	1	275.00	2	274.50	275.00	-1	3,761	-0.03%
2020/05/28	42	282.57	36	276.81	277.00	6	3,795	0.16%
2020/05/27	3	280.00	3	280.17	280.00	0	3,804	0.00%
2020/05/26	1	279.00	2	281.50	279.50	-1	3,831	-0.03%
2020/05/25	2	274.50	1	277.00	277.00	1	3,836	0.03%
2020/05/22	3	279.00	3	283.33	276.00	0	3,857	0.00%
2020/05/19	0	0.00	5	271.30	275.00	-5	3,875	-0.13%
2020/05/18	3	270.67	1	268.00	267.00	2	3,898	0.05%
2020/05/15	5	279.80	1	276.50	275.00	4	3,852	0.10%
2020/05/14	12	288.08	30	287.22	278.50	-18	3,826	-0.47%
2020/05/13	6	283.83	1	284.50	287.00	5	3,610	0.14%
2020/05/12	3	286.33	7	285.07	285.50	-4	3,609	-0.11%
2020/05/11	1	287.00	2	284.75	284.00	-1	3,611	-0.03%
2020/05/08	0	0.00	1	285.50	289.00	-1	3,576	-0.03%
2020/05/07	0	0.00	3	284.50	283.50	-3	3,555	-0.08%
2020/05/06	0	0.00	25	279.40	281.50	-25	3,571	-0.70%
2020/04/30	12	284.79	0	0.00	286.50	12	3,598	0.33%
2020/04/29	6	277.25	13	277.23	279.00	-7	3,592	-0.19%
2020/04/28	2	274.50	3	272.83	274.50	-1	3,596	-0.03%
2020/04/27	13	272.54	0	0.00	274.00	13	3,636	0.36%
2020/04/24	3	264.67	1	264.50	263.50	2	3,654	0.05%
2020/04/23	2	265.50	0	0.00	265.50	2	3,685	0.05%
2020/04/21	0	0.00	1	267.50	267.50	-1	3,679	-0.03%
2020/04/20	3	270.17	1	271.00	269.50	2	3,660	0.05%
2020/04/17	0	0.00	3	274.83	270.50	-3	3,648	-0.08%
2020/04/16	2	270.75	6	272.08	270.50	-4	3,606	-0.11%
2020/04/15	1	275.00	21	273.98	274.00	-20	3,604	-0.55%
2020/04/14	3	273.50	0	0.00	275.00	3	3,656	0.08%
2020/04/10	16	285.72	3	283.67	277.50	13	3,644	0.36%
2020/04/09	2	282.00	15	289.30	283.00	-13	3,625	-0.36%
2020/04/08	13	276.38	1	284.50	284.50	12	3,638	0.33%
2020/04/07	0	0.00	2	266.00	272.50	-2	3,571	-0.06%
2020/04/06	0	0.00	1	257.00	259.00	-1	3,515	-0.03%
2020/03/30	6	247.00	1	248.50	248.50	5	3,569	0.14%
2020/03/27	4	262.75	1	269.00	253.00	3	3,612	0.08%
2020/03/26	21	265.43	0	0.00	263.00	21	3,605	0.58%
2020/03/20	1	216.00	0	0.00	216.00	1	3,515	0.03%
2020/03/19	0	0.00	13	201.85	196.50	-13	3,456	-0.38%
2020/03/17	11	234.86	4	246.00	231.50	7	3,406	0.21%
2020/03/16	0	0.00	12	253.75	251.00	-12	3,358	-0.36%
2020/03/12	1	288.00	56	292.41	281.00	-55	3,296	-1.67%
2020/03/11	5	310.00	3	325.00	311.50	2	3,228	0.06%
2020/03/10	4	318.38	1	318.00	321.00	3	3,233	0.09%
2020/03/09	4	332.00	40	329.51	330.00	-36	3,150	-1.14%
2020/03/06	10	341.00	0	0.00	341.50	10	3,123	0.32%
2020/03/05	7	345.86	2	349.50	340.50	5	3,099	0.16%
2020/03/04	5	331.50	0	0.00	336.50	5	3,029	0.17%
2020/03/03	0	0.00	4	336.50	338.00	-4	2,988	-0.13%
2020/03/02	4	327.00	0	0.00	325.50	4	2,944	0.14%
2020/02/27	0	333.50	1	339.50	333.50	-1	2,928	-0.03%
2020/02/26	2	339.50	2	342.00	339.50	0	2,885	0.00%
2020/02/25	1	340.00	0	0.00	345.50	1	2,867	0.03%
2020/02/24	0	0.00	2	339.50	343.50	-2	2,840	-0.07%
2020/02/21	1	338.00	1	340.00	335.00	0	2,806	0.00%
2020/02/20	18	341.03	8	342.94	339.50	10	2,807	0.36%
2020/02/19	8	337.06	2	339.50	338.00	6	2,765	0.22%
2020/02/18	1	330.00	3	329.50	330.00	-2	2,715	-0.07%
2020/02/17	1	325.00	4	327.88	330.00	-3	2,717	-0.11%
2020/02/14	0	0.00	1	325.50	325.00	-1	2,693	-0.04%
2020/02/13	3	321.33	20	320.50	320.00	-17	2,732	-0.62%
2020/02/12	22	325.20	3	326.50	324.00	19	2,774	0.68%
2020/02/11	4	321.75	0	0.00	323.00	4	2,773	0.14%
2020/02/10	0	0.00	2	326.00	320.50	-2	2,794	-0.07%
2020/02/07	3	326.33	0	0.00	324.50	3	2,805	0.11%
2020/02/05	5	334.00	0	0.00	327.00	5	2,798	0.18%
2020/02/03	9	307.06	9	316.83	322.00	0	2,734	0.00%
2020/01/31	5	317.30	5	321.10	319.50	0	2,693	0.00%
2020/01/30	0	0.00	1	319.50	319.50	-1	2,666	-0.04%
2020/01/20	23	354.80	0	0.00	354.00	23	2,602	0.88%
2020/01/16	0	0.00	5	340.50	355.00	-5	2,500	-0.20%
2020/01/15	5	337.00	0	0.00	337.00	5	2,444	0.20%
2020/01/09	1	338.50	1	341.00	339.50	0	2,404	0.00%
2020/01/08	2	341.00	3	343.67	335.00	-1	2,376	-0.04%
2020/01/07	1	331.00	1	331.50	332.00	0	2,277	0.00%
2020/01/06	1	342.00	1	344.50	340.50	0	2,227	0.00%
2020/01/03	6	338.17	0	0.00	341.00	6	2,200	0.27%
2019/12/31	2	343.00	2	340.50	340.50	0	2,077	0.00%
2019/12/30	1	344.00	0	0.00	340.00	1	2,065	0.05%
2019/12/27	0	0.00	1	346.50	345.00	-1	2,039	-0.05%
2019/12/26	2	345.50	4	345.75	346.00	-2	2,016	-0.10%
2019/12/25	5	336.80	5	338.10	336.00	0	1,951	0.00%
2019/12/24	2	334.00	2	329.00	331.00	0	1,913	0.00%
2019/12/23	5	318.70	10	321.45	320.00	-5	1,830	-0.27%
2019/12/19	8	308.63	0	0.00	308.00	8	1,733	0.46%
2019/12/18	0	0.00	1	316.50	313.00	-1	1,703	-0.06%
2019/12/17	6	313.42	17	315.62	319.50	-11	1,684	-0.65%
2019/12/16	8	307.81	0	0.00	310.00	8	1,643	0.49%
2019/12/13	9	307.22	6	308.25	308.00	3	1,616	0.19%
2019/12/12	8	314.31	17	318.53	313.00	-9	1,572	-0.57%
2019/12/11	1	311.00	0	0.00	310.00	1	1,503	0.07%
2019/12/10	0	0.00	1	306.00	306.50	-1	1,453	-0.07%
2019/12/09	10	302.50	2	300.75	300.50	8	1,425	0.56%
2019/12/06	5	300.50	1	301.00	301.00	4	1,403	0.29%
2019/12/05	14	293.93	2	296.00	298.00	12	1,378	0.87%
2019/12/03	5	287.00	0	0.00	287.00	5	1,388	0.36%
2019/12/02	0	0.00	1	282.00	281.50	-1	1,385	-0.07%
2019/11/28	0	0.00	5	293.50	290.00	-5	1,374	-0.36%
2019/11/27	16	292.09	0	0.00	292.00	16	1,383	1.16%
2019/11/26	2	289.50	0	0.00	289.50	2	1,380	0.14%
2019/11/19	0	0.00	2	295.50	295.50	-2	1,361	-0.15%
2019/11/15	1	286.50	0	0.00	288.50	1	1,340	0.07%
2019/11/14	13	289.23	13	285.50	285.00	0	1,330	0.00%
2019/11/13	3	294.50	1	292.00	290.50	2	1,309	0.15%
2019/11/12	3	291.00	0	0.00	295.50	3	1,313	0.23%
2019/11/11	1	302.50	8	300.81	297.00	-7	1,296	-0.54%
2019/11/08	1	289.00	2	294.50	294.50	-1	1,241	-0.08%
2019/11/07	17	293.47	6	287.25	287.00	11	1,228	0.90%
2019/11/06	2	297.25	2	295.75	294.50	0	1,229	0.00%
2019/11/05	0	0.00	5	289.60	298.00	-5	1,224	-0.41%
2019/11/04	0	0.00	1	282.00	282.50	-1	1,211	-0.08%
2019/10/23	2	289.00	0	0.00	285.00	2	1,591	0.13%
2019/10/03	1	273.50	0	0.00	274.00	1	1,925	0.05%
2019/09/27	1	279.50	0	0.00	276.50	1	1,957	0.05%
2019/09/26	3	287.00	2	284.00	283.50	1	1,939	0.05%
2019/09/20	2	290.00	0	0.00	290.00	2	1,981	0.10%
2019/09/18	1	291.00	0	0.00	292.00	1	2,004	0.05%
2019/09/17	4	294.25	1	289.00	289.00	3	2,016	0.15%
2019/09/09	5	300.70	0	0.00	299.50	5	1,988	0.25%
2019/09/06	1	306.00	0	0.00	307.00	1	1,975	0.05%
2019/09/04	0	0.00	2	297.25	296.00	-2	1,939	-0.10%
2019/09/03	1	292.00	0	0.00	291.00	1	1,935	0.05%
2019/08/30	1	290.00	0	0.00	288.50	1	1,932	0.05%
2019/08/20	0	0.00	1	297.50	295.50	-1	1,918	-0.05%
2019/08/19	1	291.50	0	0.00	291.00	1	1,909	0.05%
2019/08/14	1	305.50	0	0.00	290.00	1	1,909	0.05%
2019/08/08	5	308.20	5	311.00	310.50	0	1,838	0.00%
2019/08/07	0	0.00	1	302.50	303.00	-1	1,812	-0.06%
2019/08/02	4	299.38	2	300.75	300.00	2	1,776	0.11%
2019/08/01	0	0.00	1	309.50	313.00	-1	1,726	-0.06%
2019/07/31	3	302.50	2	305.00	307.00	1	1,685	0.06%
2019/07/30	2	324.50	2	326.00	328.00	0	1,540	0.00%
2019/07/26	0	0.00	1	330.50	328.00	-1	1,505	-0.07%
2019/07/25	7	340.79	6	338.08	338.00	1	1,475	0.07%
2019/07/24	5	333.00	4	337.00	333.00	1	1,442	0.07%
2019/07/23	4	325.00	4	329.00	331.00	0	1,432	0.00%
2019/07/17	0	0.00	1	314.50	322.00	-1	1,415	-0.07%
2019/07/16	2	324.00	1	322.00	322.00	1	1,391	0.07%
2019/07/15	3	330.00	3	334.33	335.00	0	1,363	0.00%
2019/07/11	5	330.60	5	337.10	335.00	0	1,323	0.00%
2019/07/09	5	314.30	10	315.95	315.00	-5	1,233	-0.41%
2019/07/08	0	0.00	2	306.50	306.00	-2	1,177	-0.17%
2019/07/05	3	303.50	1	302.00	302.00	2	1,165	0.17%
2019/07/01	1	292.50	3	293.50	296.00	-2	1,180	-0.17%
2019/06/27	0	0.00	2	283.50	282.00	-2	1,230	-0.16%
2019/06/26	0	0.00	25	291.00	291.00	-25	1,233	-2.03%
2019/06/24	2	294.00	1	295.50	295.50	1	1,283	0.08%
2019/06/21	0	0.00	2	284.50	291.00	-2	1,327	-0.15%
2019/06/20	2	283.50	0	0.00	282.50	2	1,345	0.15%
2019/06/18	1	278.00	0	0.00	277.00	1	1,402	0.07%
2019/06/04	1	275.50	1	279.50	281.00	0	1,394	0.00%
2019/05/24	3	282.50	3	284.83	286.00	0	1,483	0.00%
2019/05/21	1	278.50	1	280.00	281.50	0	1,524	0.00%
2019/05/15	1	276.50	1	282.00	273.50	0	1,505	0.00%
2019/04/18	0	0.00	1	311.50	311.50	-1	1,313	-0.08%
2019/04/16	2	310.00	2	311.50	310.00	0	1,292	0.00%
2019/04/12	0	0.00	0.1	305.00	306.50	-0.1	1,251	0.00%
2019/04/02	6	317.67	3	316.67	317.00	3	1,161	0.26%
2019/03/29	5	305.00	5	302.00	302.00	0	1,072	0.00%
2019/03/28	2	301.50	2	302.00	302.00	0	1,052	0.00%
2019/03/26	5	289.50	8	293.13	295.00	-3	984	-0.30%
2019/03/25	3	281.50	10	283.45	283.50	-7	925	-0.76%
2019/03/22	0	0.00	6	282.58	278.50	-6	904	-0.66%
2019/03/21	3	269.00	4	267.25	267.50	-1	876	-0.11%
2019/03/19	2	265.25	0	0.00	263.00	2	873	0.23%
2019/03/13	1	265.00	1	266.50	265.00	0	869	0.00%
2019/03/11	0	0.00	0.1	267.00	267.00	-0.1	876	-0.01%
2019/03/07	4	269.50	0	0.00	268.00	4	900	0.44%
2019/03/06	1	276.50	1	276.50	277.00	0	892	0.00%
2019/03/05	0	0.00	1	281.50	281.50	-1	887	-0.11%
2019/03/04	0	0.00	1	281.50	281.50	-1	902	-0.11%
2019/02/26	10	278.25	1	278.50	278.50	9	873	1.03%
2019/02/22	1	268.00	9	266.56	268.50	-8	838	-0.95%
2019/02/21	5	257.70	0	0.00	260.00	5	800	0.62%
2019/02/18	0	0.00	1	253.50	250.00	-1	776	-0.13%
2019/02/15	4	253.00	5	254.50	253.50	-1	794	-0.13%
2019/02/14	2	252.00	0	0.00	249.50	2	795	0.25%
2019/01/02	0	0.00	3	229.00	228.50	-3	958	-0.31%
2018/12/26	0	0.00	2	226.00	220.50	-2	983	-0.20%
2018/12/25	5	223.00	0	0.00	223.00	5	988	0.51%
2018/12/07	0	0.00	1	239.50	239.00	-1	1,036	-0.10%
2018/12/06	1	245.00	1	236.00	235.00	0	1,047	0.00%
2018/12/05	1	249.00	1	249.50	249.50	0	1,041	0.00%
2018/12/04	1	249.00	1	251.50	252.00	0	1,050	0.00%
2018/11/27	0	0.00	1	231.50	240.00	-1	1,013	-0.10%
2018/11/22	1	229.00	2	225.00	224.00	-1	998	-0.10%
2018/11/14	1	223.00	1	224.00	224.00	0	1,013	0.00%
2018/11/13	0	0.00	2	209.00	216.50	-2	996	-0.20%
2018/11/12	0	0.00	1	209.50	211.00	-1	991	-0.10%
2018/11/07	0	0.00	1	210.00	209.50	-1	1,050	-0.10%
2018/10/29	0	0.00	3	194.00	194.00	-3	1,095	-0.27%
2018/10/25	1	195.50	3	195.33	195.50	-2	1,147	-0.17%
2018/10/11	1	196.00	3	195.50	194.50	-2	1,142	-0.18%
2018/10/09	1	213.50	0	0.00	214.50	1	1,109	0.09%
2018/10/03	3	235.00	0	0.00	234.00	3	1,086	0.28%
2018/10/02	1	241.50	0	0.00	238.00	1	1,086	0.09%
2018/09/25	1	249.00	1	245.50	245.00	0	1,103	0.00%
2018/09/13	0	0.00	1	236.50	233.50	-1	1,142	-0.09%
2018/09/12	1	234.50	0	0.00	232.50	1	1,141	0.09%
2018/09/11	1	240.00	1	240.50	241.00	0	1,137	0.00%
2018/09/10	1	237.00	0	0.00	233.50	1	1,137	0.09%
2018/09/06	1	250.00	0	0.00	247.50	1	1,122	0.09%
2018/08/31	0	0.00	1	254.50	254.00	-1	1,128	-0.09%
2018/08/28	0	0.00	4	260.75	261.00	-4	1,126	-0.36%
2018/08/27	1	252.00	0	0.00	255.00	1	1,114	0.09%
2018/08/24	2	252.00	2	253.50	252.50	0	1,116	0.00%
2018/08/23	2	252.50	0	0.00	258.50	2	1,118	0.18%
2018/08/21	1	254.50	0	0.00	255.00	1	1,119	0.09%
2018/08/17	1	263.00	4	262.00	258.50	-3	1,114	-0.27%
2018/08/14	0	0.00	4	266.50	264.00	-4	1,117	-0.36%
2018/08/13	2	259.50	0	0.00	254.50	2	1,102	0.18%
2018/08/10	0	0.00	3	266.00	267.00	-3	1,094	-0.27%
2018/08/07	0	0.00	1	268.00	266.50	-1	1,127	-0.09%
2018/08/03	1	266.50	0	0.00	269.50	1	1,147	0.09%
2018/08/02	0	0.00	8	270.31	260.00	-8	1,120	-0.71%
2018/08/01	0	0.00	2	255.50	254.00	-2	1,058	-0.19%
2018/07/31	0	0.00	1	251.00	254.00	-1	1,056	-0.09%
2018/07/30	1	247.00	0	0.00	247.00	1	1,055	0.09%
2018/07/25	7	247.36	0	0.00	247.50	7	1,086	0.64%
2018/07/24	0	0.00	4	254.00	255.50	-4	1,065	-0.38%
2018/07/16	0	0.00	4	238.00	238.50	-4	1,109	-0.36%
2018/07/03	4	230.00	0	0.00	228.00	4	1,213	0.33%
2018/06/28	2	243.50	0	0.00	238.50	2	1,188	0.17%
2018/06/26	1	262.50	1	262.00	263.00	0	1,141	0.00%
2018/06/25	0	0.00	10	260.00	260.50	-10	1,139	-0.88%
2018/06/22	2	262.50	0	0.00	262.50	2	1,161	0.17%
2018/06/20	2	262.00	2	268.50	270.00	0	1,216	0.00%
2018/06/15	4	265.75	2	269.00	272.00	2	1,236	0.16%
2018/06/14	2	269.00	0	0.00	268.50	2	1,240	0.16%
2018/06/13	2	272.25	0	0.00	272.00	2	1,253	0.16%
2018/06/11	1	276.50	0	0.00	276.50	1	1,248	0.08%
2018/06/07	1	280.00	0	0.00	282.00	1	1,277	0.08%
2018/06/06	0	0.00	2	283.00	283.00	-2	1,285	-0.16%
2018/06/05	4	279.25	0	0.00	276.00	4	1,282	0.31%
2018/06/04	0	0.00	2	283.00	280.00	-2	1,286	-0.16%
2018/06/01	1	275.00	0	0.00	278.50	1	1,296	0.08%
2018/05/30	1	277.50	1	276.50	276.50	0	1,292	0.00%
2018/05/24	0	0.00	6	284.67	286.50	-6	1,293	-0.46%
2018/05/23	2	278.00	0	0.00	279.00	2	1,273	0.16%
2018/05/22	2	280.50	0	0.00	279.00	2	1,267	0.16%
2018/05/21	0	0.00	1	288.00	284.00	-1	1,262	-0.08%
2018/05/18	2	280.00	0	0.00	283.00	2	1,261	0.16%
2018/05/17	6	285.50	2	287.50	282.50	4	1,262	0.32%
2018/05/16	0	0.00	1	282.00	282.00	-1	1,253	-0.08%
2018/05/14	0	0.00	4	275.25	277.00	-4	1,275	-0.31%
2018/05/07	1	269.00	0	0.00	269.00	1	1,254	0.08%
2018/05/03	2	261.00	0	0.00	261.00	2	1,267	0.16%
2018/04/26	0	0.00	1	267.50	267.50	-1	1,299	-0.08%
2018/04/24	2	269.00	0	0.00	270.00	2	1,286	0.16%
2018/04/23	5	282.00	0	0.00	281.00	5	1,268	0.39%
2018/04/17	2	283.50	0	0.00	283.00	2	1,236	0.16%
2018/04/12	2	292.00	0	0.00	292.00	2	1,318	0.15%
2018/04/09	0	300.00	0	0.00	298.00	0	1,287	0.00%
2018/03/28	4	306.00	0	0.00	306.00	4	1,246	0.32%
2018/03/27	7	312.71	2	318.50	311.00	5	1,235	0.40%
2018/03/26	6	315.00	11	314.23	313.50	-5	1,206	-0.41%
2018/03/23	1	293.00	1	288.50	302.00	0	1,182	0.00%
2018/03/21	1	301.00	0	0.00	301.00	1	1,129	0.09%
2018/03/20	0	0.00	5	304.00	300.50	-5	1,134	-0.44%
2018/03/19	5	309.50	1	310.00	307.50	4	1,129	0.35%
2018/03/13	2	301.50	0	0.00	304.00	2	1,137	0.18%
2018/03/08	0	0.00	2	297.00	293.00	-2	1,113	-0.18%
2018/03/06	0	0.00	2	287.97	284.00	-2	1,130	-0.18%
2018/03/05	2	285.50	0	0.00	282.00	2	1,158	0.17%
2018/02/23	2	291.00	2	298.00	291.00	0	1,266	0.00%
2018/02/21	0	0.00	1	291.00	289.50	-1	1,311	-0.08%
2018/02/09	0	0.00	1	289.00	288.00	-1	1,339	-0.07%
2018/02/08	0	0.00	1	287.00	292.00	-1	1,334	-0.07%
2018/02/07	0	0.00	3	286.00	288.00	-3	1,333	-0.22%
2018/02/06	4	281.00	15	273.00	274.50	-11	1,323	-0.83%
2018/02/05	3	292.67	1	290.50	294.00	2	1,325	0.15%
2018/02/01	0	0.00	1	302.50	301.00	-1	1,352	-0.07%
2018/01/31	1	297.00	0	0.00	298.00	1	1,358	0.07%
2018/01/29	2	302.00	0	0.00	301.00	2	1,350	0.15%
2018/01/26	2	303.50	0	0.00	302.00	2	1,351	0.15%
2018/01/25	1	312.00	10	312.65	310.00	-9	1,343	-0.67%
2018/01/24	3	313.83	2	314.50	314.50	1	1,355	0.07%
2018/01/12	2	317.50	0	0.00	315.50	2	1,351	0.15%
2018/01/09	4	318.00	0	0.00	318.50	4	1,331	0.30%
2018/01/08	0	0.00	1	320.00	320.00	-1	1,305	-0.08%
2018/01/05	8	298.56	0	0.00	296.00	8	1,267	0.63%
2018/01/04	0	301.00	1	301.50	300.50	-1	1,270	-0.08%
2018/01/03	0	0.00	2	298.00	302.00	-2	1,281	-0.16%
2018/01/02	1	293.50	0	0.00	293.50	1	1,277	0.08%