貿聯-KY (3665)-國票券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
696
漲跌
▲10
漲幅
+1.46%
成交量
3,695張
產業
上市其他電子類股
678人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/12	9.1	699.95	6.5	698.80	696.00	2.7	3,695	0.07%
2024/12/11	14.6	682.27	2	671.00	686.00	12.6	3,722	0.34%
2024/12/10	0.7	685.76	21.8	673.97	682.00	-21	3,714	-0.57%
2024/12/09	2	704.50	11.8	702.30	704.00	-9.8	3,681	-0.27%
2024/12/06	1	719.81	2.7	725.67	710.00	-1.6	3,677	-0.04%
2024/12/05	1	719.63	6.7	715.17	721.00	-5.6	3,669	-0.15%
2024/12/04	12.9	711.14	4.9	700.26	729.00	8	3,684	0.22%
2024/12/03	4	684.23	2.1	681.86	673.00	1.9	3,660	0.05%
2024/12/02	6.1	659.30	6	652.67	657.00	0.1	3,637	0.00%
2024/11/29	3.1	630.87	0	0.00	647.00	3.1	3,623	0.09%
2024/11/28	1	600.00	4.1	604.73	604.00	-3.1	3,591	-0.09%
2024/11/27	0	0.00	2	624.54	619.00	-2	3,645	-0.05%
2024/11/26	0	0.00	5.4	612.59	620.00	-5.4	3,713	-0.15%
2024/11/25	0	0.00	5.3	628.32	628.00	-5.3	3,863	-0.14%
2024/11/22	6.1	648.52	6.4	641.11	633.00	-0.3	3,897	-0.01%
2024/11/21	8.6	626.22	1.1	602.23	642.00	7.5	3,896	0.19%
2024/11/20	2	612.50	1.1	596.74	599.00	0.9	3,865	0.02%
2024/11/19	2.8	590.71	1	600.00	601.00	1.8	3,828	0.05%
2024/11/18	1	565.00	8.6	577.86	561.00	-7.6	3,843	-0.20%
2024/11/15	8.4	585.36	4	579.92	596.00	4.4	3,865	0.11%
2024/11/14	2.9	573.82	0	571.00	574.00	2.9	3,825	0.08%
2024/11/13	1	570.00	2.2	562.46	566.00	-1.2	3,795	-0.03%
2024/11/12	5.3	571.17	60.8	583.06	571.00	-55.5	3,770	-1.47%
2024/11/11	67	566.30	3	557.74	573.00	64	3,654	1.75%
2024/11/08	2	521.00	10.2	526.63	521.00	-8.2	3,568	-0.23%
2024/11/07	43.3	501.66	9.1	500.17	494.00	34.2	3,549	0.96%
2024/11/06	9.9	490.14	0	0.00	489.50	9.9	3,517	0.28%
2024/11/05	5.7	485.44	5	486.00	483.00	0.7	3,556	0.02%
2024/11/04	5	481.00	1.8	481.00	481.00	3.2	3,626	0.09%
2024/11/01	0	0.00	0	471.00	469.00	0	3,663	0.00%
2024/10/30	0.3	470.66	3.2	476.95	471.50	-2.8	3,749	-0.08%
2024/10/29	2.2	456.29	2	467.00	452.00	0.2	3,840	0.00%
2024/10/28	3	474.50	0	0.00	470.00	3	3,846	0.08%
2024/10/25	2	473.50	1	491.83	469.50	1	3,865	0.03%
2024/10/24	3	482.33	1.1	503.28	476.50	1.9	3,857	0.05%
2024/10/23	0	491.00	1.5	489.95	488.50	-1.4	3,897	-0.04%
2024/10/22	1.9	494.97	4	494.13	495.00	-2.1	3,942	-0.05%
2024/10/21	2	481.48	4.7	477.84	480.00	-2.7	3,906	-0.07%
2024/10/18	6.5	476.63	6	471.83	471.00	0.5	3,962	0.01%
2024/10/17	0	0.00	3.2	468.69	465.00	-3.2	4,007	-0.08%
2024/10/16	1.9	467.77	6	460.67	467.50	-4.1	4,071	-0.10%
2024/10/15	1	473.93	3.2	462.48	467.00	-2.2	4,069	-0.05%
2024/10/14	1.2	455.31	0	0.00	457.50	1.2	4,154	0.03%
2024/10/11	0	0.00	5	447.40	456.00	-5	4,192	-0.12%
2024/10/09	13	445.12	2.5	443.12	444.00	10.5	4,277	0.24%
2024/10/08	1.1	443.71	2	452.00	444.50	-0.9	4,276	-0.02%
2024/10/07	2.5	452.92	14	448.71	455.00	-11.5	4,285	-0.27%
2024/10/04	6	435.17	11.7	443.52	431.50	-5.7	4,277	-0.13%
2024/10/01	0.8	455.00	3.4	464.41	479.00	-2.6	4,214	-0.06%
2024/09/30	4.5	466.81	3.3	463.38	461.00	1.1	4,216	0.03%
2024/09/27	6.3	474.08	2	468.25	463.50	4.3	4,328	0.10%
2024/09/26	3.5	468.30	8	463.94	463.00	-4.5	4,340	-0.10%
2024/09/25	7	459.00	4.1	454.14	460.00	2.9	4,352	0.07%
2024/09/24	5	462.90	9.8	459.83	461.00	-4.8	4,395	-0.11%
2024/09/23	4.7	444.64	25.4	447.89	451.00	-20.7	4,386	-0.47%
2024/09/20	4	427.90	5.4	434.42	435.00	-1.4	4,550	-0.03%
2024/09/19	1.4	418.08	0	0.00	416.50	1.4	4,565	0.03%
2024/09/18	0	0.00	3	413.67	409.50	-3	4,610	-0.07%
2024/09/16	2	414.00	0.1	413.00	413.00	2	4,717	0.04%
2024/09/13	1.1	412.95	2	420.00	412.50	-1	4,795	-0.02%
2024/09/12	21.9	417.45	30	422.46	421.00	-8	4,968	-0.16%
2024/09/11	19	408.76	0	0.00	401.50	19	5,023	0.38%
2024/09/10	3	401.67	1.1	414.45	397.50	1.9	5,130	0.04%
2024/09/09	1.1	415.09	3	409.00	413.00	-1.9	5,243	-0.04%
2024/09/06	4	416.75	0	0.00	420.00	4	5,363	0.07%
2024/09/05	7	411.86	1	410.50	412.00	6	5,415	0.11%
2024/09/04	9	419.06	18	419.61	416.00	-9	5,502	-0.16%
2024/09/03	12	437.13	3	434.33	433.00	9	5,506	0.16%
2024/09/02	3	438.35	0	0.00	438.50	3	5,507	0.05%
2024/08/30	0	0.00	1	443.00	455.50	-1	5,542	-0.02%
2024/08/29	7.5	440.45	3.1	434.77	441.50	4.4	5,572	0.08%
2024/08/28	6.1	454.20	4	470.88	451.00	2.1	5,517	0.04%
2024/08/27	4	452.91	6.2	449.66	469.50	-2.2	5,566	-0.04%
2024/08/26	1	431.53	1.1	438.67	431.50	-0.1	5,434	0.00%
2024/08/23	3.1	426.37	4.4	422.67	429.50	-1.3	5,401	-0.02%
2024/08/22	2	428.25	1.1	421.23	424.00	0.9	5,411	0.02%
2024/08/21	1.2	424.28	1.6	423.38	417.00	-0.4	5,382	-0.01%
2024/08/20	1	422.50	7	428.55	425.50	-6	5,385	-0.11%
2024/08/19	2.6	420.57	4.1	410.77	420.50	-1.4	5,364	-0.03%
2024/08/16	6.9	401.40	4	400.71	404.50	2.9	5,347	0.05%
2024/08/15	1.5	386.48	6.8	386.37	383.50	-5.3	5,350	-0.10%
2024/08/14	0.6	391.00	0.1	389.80	391.00	0.5	5,354	0.01%
2024/08/13	0.1	387.25	1.4	384.94	388.50	-1.3	5,372	-0.02%
2024/08/12	1.3	386.63	1.3	384.26	386.00	0	5,364	0.00%
2024/08/09	1.9	385.23	0.4	382.94	383.50	1.5	5,354	0.03%
2024/08/08	0.4	368.92	1.4	364.11	367.00	-1	5,296	-0.02%
2024/08/07	2.4	371.57	1.7	375.28	371.50	0.7	5,263	0.01%
2024/08/06	2.7	354.50	0.8	356.92	356.00	1.9	5,195	0.04%
2024/08/05	0.8	346.85	3.5	346.92	346.00	-2.7	5,117	-0.05%
2024/08/02	1	393.47	18.5	390.29	378.00	-17.5	5,044	-0.35%
2024/08/01	5.2	406.16	3	399.18	415.00	2.1	4,941	0.04%
2024/07/31	2	384.00	2	386.03	379.00	0	4,823	0.00%
2024/07/30	2	390.42	1	381.00	391.50	1	4,799	0.02%
2024/07/29	1	394.50	0.1	392.00	378.50	0.9	4,756	0.02%
2024/07/26	0.1	389.85	9	389.42	382.00	-8.9	4,724	-0.19%
2024/07/23	19	400.52	1	401.89	397.50	18	4,640	0.39%
2024/07/22	0.6	384.92	6.9	387.73	388.00	-6.3	4,569	-0.14%
2024/07/19	4.9	396.73	7.5	397.64	392.00	-2.7	4,526	-0.06%
2024/07/18	1.7	388.59	0	0.00	390.00	1.7	4,445	0.04%
2024/07/17	5.1	395.49	0	403.50	389.00	5	4,360	0.12%
2024/07/16	1	415.01	5.4	413.15	411.50	-4.4	4,286	-0.10%
2024/07/15	16.4	398.67	57.2	411.83	420.00	-40.8	4,261	-0.96%
2024/07/12	35.2	390.29	53.7	390.48	386.00	-18.6	4,158	-0.45%
2024/07/11	129.6	394.65	109	404.69	402.00	20.6	4,114	0.50%	大買/大賣/
2024/07/10	0.2	382.71	0	0.00	386.00	0.2	4,028	0.00%
2024/07/09	40	379.44	44.3	379.85	379.00	-4.3	4,002	-0.11%
2024/07/08	58.3	381.44	96	383.82	383.50	-37.7	3,962	-0.95%
2024/07/05	66	385.11	68.1	384.85	385.00	-2.1	3,912	-0.05%
2024/07/04	79.1	389.40	85.3	386.06	383.50	-6.2	3,876	-0.16%
2024/07/03	116.7	380.55	71.4	384.17	388.50	45.3	3,815	1.19%	大買/
2024/07/02	26.4	371.18	23.5	366.57	367.00	2.9	3,672	0.08%
2024/07/01	27.1	371.05	30.9	366.33	365.50	-3.9	3,611	-0.11%
2024/06/28	23.7	378.53	79.3	382.93	374.00	-55.6	3,568	-1.56%
2024/06/27	47.4	361.03	36.5	361.59	360.00	10.9	3,468	0.31%
2024/06/26	78.1	350.95	96.1	359.29	360.50	-18	3,376	-0.53%
2024/06/25	44.2	328.97	16.8	326.48	338.00	27.4	3,150	0.87%
2024/06/24	66.8	333.73	51	331.87	330.00	15.8	3,046	0.52%
2024/06/21	32	330.75	39.6	332.39	332.00	-7.6	3,005	-0.25%
2024/06/20	49.9	334.36	47.2	337.08	340.00	2.7	2,894	0.09%
2024/06/19	47.3	345.10	63.6	345.73	341.00	-16.3	2,824	-0.58%
2024/06/18	30.3	335.90	27.7	335.08	333.50	2.5	2,648	0.10%
2024/06/17	87.3	329.05	99.9	343.80	351.00	-12.6	2,521	-0.50%
2024/06/14	44.4	316.81	33.6	319.78	323.50	10.9	2,381	0.46%
2024/06/13	171.6	296.66	106.5	305.84	304.00	65	2,230	2.92%	大買/大賣/
2024/06/12	4.5	283.27	26.8	282.16	283.00	-22.2	2,081	-1.07%
2024/06/11	46.5	296.76	58.9	293.90	291.00	-12.4	1,996	-0.62%
2024/06/07	25.6	286.52	18.8	287.51	288.00	6.8	1,844	0.37%
2024/06/06	35.1	278.08	16.2	278.66	275.50	18.9	1,771	1.07%
2024/06/05	11.7	287.37	12	283.00	285.50	-0.2	1,742	-0.01%
2024/06/04	35.7	285.66	16.8	287.60	287.00	18.9	1,663	1.14%
2024/06/03	3.2	273.34	7.7	273.71	277.00	-4.5	1,589	-0.28%
2024/05/31	24.3	277.23	17.6	273.64	277.00	6.7	1,540	0.43%
2024/05/30	16.9	267.44	2.2	265.16	268.00	14.7	1,397	1.05%
2024/05/29	1.7	261.00	4.4	259.32	261.50	-2.7	1,386	-0.19%
2024/05/28	2.1	264.26	1.3	262.55	266.00	0.8	1,369	0.06%
2024/05/27	5.7	265.25	5.2	265.37	264.00	0.4	1,311	0.03%
2024/05/24	3.9	267.38	6.4	265.28	263.50	-2.5	1,301	-0.19%
2024/05/23	12.3	265.00	9.7	264.35	266.00	2.6	1,291	0.20%
2024/05/22	6.2	260.46	8.2	258.84	260.00	-2	1,243	-0.16%
2024/05/21	26.4	256.06	11.3	255.88	259.00	15.1	1,189	1.27%
2024/05/20	1.3	243.98	21.6	243.10	241.00	-20.3	1,115	-1.82%
2024/05/17	2.6	240.52	1	241.00	240.50	1.6	1,108	0.15%
2024/05/16	0	0.00	0.3	233.26	232.00	-0.3	1,100	-0.03%
2024/05/15	20.3	234.51	0	0.00	233.00	20.3	1,103	1.84%
2024/05/06	0	0.00	1	226.50	227.00	-1	1,145	-0.09%
2024/05/03	1	225.00	2	225.00	225.00	-1	1,205	-0.08%
2024/05/02	2	227.00	0	0.00	226.00	2	1,192	0.17%
2024/04/30	2	236.50	2	231.50	230.50	0	1,179	0.00%
2024/04/26	1	235.00	0	0.00	232.00	1	1,179	0.08%
2024/04/25	0	0.00	1.1	234.13	233.50	-1.1	1,183	-0.09%
2024/04/24	1.4	228.93	2	233.00	235.50	-0.6	1,191	-0.05%
2024/04/22	0	0.00	1	226.00	226.00	-1	1,172	-0.09%
2024/04/19	5	228.00	7	227.16	226.50	-2	1,156	-0.18%
2024/04/18	0	0.00	0.3	234.50	233.50	-0.3	1,146	-0.02%
2024/04/17	2	233.50	0	0.00	235.50	2	1,141	0.18%
2024/04/16	2	235.00	1.1	239.75	233.00	0.9	1,126	0.08%
2024/04/15	2.1	246.84	0.5	248.48	243.00	1.5	1,102	0.14%
2024/04/12	5.5	248.23	0	0.00	247.50	5.5	1,086	0.51%
2024/04/11	0	0.00	2	253.77	250.50	-2	1,085	-0.18%
2024/04/10	2	257.54	0.6	257.07	255.50	1.4	1,082	0.13%
2024/04/09	0.6	254.37	0	0.00	254.00	0.6	1,075	0.05%
2024/04/08	0	0.00	0.3	255.65	255.00	-0.3	1,072	-0.03%
2024/04/03	1.3	257.89	1.2	257.89	256.50	0.1	1,068	0.01%
2024/04/02	1.2	256.78	1.2	256.76	256.50	0	1,066	0.00%
2024/04/01	1.2	252.97	1.4	253.64	254.00	-0.2	1,063	-0.02%
2024/03/29	1.1	256.71	1.4	256.89	259.00	-0.3	1,052	-0.03%
2024/03/28	0.9	257.68	2.1	258.94	257.00	-1.2	1,044	-0.12%
2024/03/27	4.1	252.53	2.9	253.07	252.00	1.2	1,040	0.12%
2024/03/26	1.3	256.70	2.4	257.12	256.00	-1.1	1,040	-0.10%
2024/03/25	2.6	260.82	2	260.39	260.50	0.6	1,019	0.06%
2024/03/22	7.8	261.83	7	258.86	262.50	0.8	1,008	0.08%
2024/03/21	1.1	257.01	5.4	257.41	258.00	-4.3	982	-0.43%
2024/03/20	3.5	254.02	5	254.21	253.50	-1.5	975	-0.16%
2024/03/19	3.2	249.51	6	252.42	252.50	-2.8	971	-0.29%
2024/03/18	2.2	245.73	0.7	246.38	245.50	1.5	961	0.16%
2024/03/15	0.3	245.89	1.6	246.26	245.00	-1.3	958	-0.13%
2024/03/14	0.6	243.06	0.2	242.67	244.50	0.3	958	0.03%
2024/03/13	0.2	245.72	2	244.31	244.50	-1.7	957	-0.18%
2024/03/12	0.7	243.35	0.5	243.92	244.50	0.3	952	0.03%
2024/03/11	6.5	243.95	3	248.37	240.50	3.5	946	0.37%
2024/03/08	6	244.88	3.5	243.95	243.00	2.5	931	0.27%
2024/03/07	1.1	243.13	4.9	243.93	243.00	-3.9	957	-0.41%
2024/03/06	0.1	248.65	1.3	248.91	248.00	-1.2	974	-0.12%
2024/03/05	1.5	246.93	2.8	247.30	249.00	-1.3	982	-0.14%
2024/03/04	9.6	247.55	3.1	248.79	247.50	6.5	974	0.67%
2024/02/29	1.1	240.91	0	0.00	242.50	1.1	913	0.12%
2024/02/27	0	0.00	0	243.50	241.00	0	913	0.00%
2024/02/26	0	242.00	0.1	244.00	241.00	-0.1	923	-0.01%
2024/02/23	0.3	246.19	1.6	244.36	244.00	-1.3	936	-0.14%
2024/02/22	0.7	244.92	8	245.00	243.50	-7.3	939	-0.78%
2024/02/21	0	0.00	3	243.65	243.00	-3	931	-0.33%
2024/02/20	6	244.34	2.5	244.58	244.50	3.5	925	0.38%
2024/02/19	2.8	244.89	1.1	246.45	245.50	1.7	911	0.18%
2024/02/16	0.1	237.00	0	236.00	237.00	0.1	879	0.01%
2024/02/15	4	232.98	0	0.00	232.50	4	863	0.47%
2024/02/05	3	226.33	2.3	228.63	228.50	0.7	852	0.09%
2024/02/02	0	0.00	0.6	234.35	232.50	-0.6	823	-0.07%
2024/02/01	0.3	232.00	0	0.00	233.00	0.3	823	0.03%
2024/01/31	0	0.00	0.2	235.50	231.00	-0.2	824	-0.02%
2024/01/30	1.2	237.24	2.3	236.79	235.00	-1.1	807	-0.14%
2024/01/29	1	235.00	0	0.00	235.50	1	804	0.12%
2024/01/26	3	233.50	3	241.48	232.50	0	796	0.00%
2024/01/25	0	0.00	3	243.50	242.00	-3	728	-0.41%
2024/01/24	2	246.00	0.2	245.50	245.50	1.8	728	0.24%
2024/01/23	0.2	246.60	0	0.00	245.50	0.2	739	0.03%
2024/01/17	0	0.00	0.1	243.50	241.00	-0.1	696	-0.02%
2024/01/10	1	248.00	0.2	253.00	249.00	0.8	704	0.11%
2024/01/09	0.2	254.00	0.4	254.50	254.00	-0.2	713	-0.03%
2024/01/08	2	253.25	0	0.00	252.00	2	710	0.28%
2024/01/02	0	0.00	0.8	265.83	265.00	-0.8	734	-0.11%
2023/12/29	0.8	266.46	0	0.00	267.00	0.8	739	0.11%
2023/12/28	0	264.00	0	264.80	265.50	0	743	0.00%
2023/12/26	0	261.00	0	0.00	262.50	0	759	0.00%
2023/12/21	0	0.00	0.1	264.00	260.00	-0.1	773	-0.01%
2023/12/20	0.1	265.00	0	0.00	264.50	0.1	772	0.01%
2023/12/19	0	0.00	0.2	266.50	264.00	-0.2	798	-0.03%
2023/12/18	1.2	268.33	0.6	270.20	266.50	0.6	828	0.07%
2023/12/15	0.6	271.66	0	272.50	272.00	0.6	882	0.07%
2023/12/13	0	266.00	0	0.00	264.50	0	863	0.00%
2023/12/12	0	0.00	1.3	271.26	269.00	-1.3	862	-0.15%
2023/12/11	1.3	271.82	0	272.00	271.50	1.3	868	0.15%
2023/12/08	0	269.50	0.5	269.48	266.50	-0.4	902	-0.05%
2023/12/07	0.5	272.85	1	274.00	269.00	-0.5	905	-0.06%
2023/12/06	1	270.50	0	0.00	270.50	1	913	0.11%
2023/12/05	0	0.00	0.8	272.60	271.00	-0.8	916	-0.08%
2023/12/04	0.8	276.61	1	277.92	276.00	-0.3	912	-0.03%
2023/12/01	5.6	272.00	0	268.00	272.00	5.6	892	0.63%
2023/11/30	0	267.00	0	0.00	264.00	0	875	0.00%
2023/11/29	0	0.00	1	266.00	266.50	-1	872	-0.11%
2023/11/28	1	265.00	0.3	265.07	266.00	0.7	883	0.08%
2023/11/27	0.3	263.50	0.3	266.22	264.50	0	893	0.00%
2023/11/24	0.3	268.65	0.6	269.00	266.50	-0.3	915	-0.04%
2023/11/23	1.6	271.62	0	0.00	270.50	1.6	945	0.17%
2023/11/22	2	268.00	1.5	268.50	270.00	0.5	1,027	0.05%
2023/11/21	0.5	263.00	0	263.00	266.50	0.5	995	0.05%
2023/11/20	0	260.00	0	0.00	261.00	0	988	0.00%
2023/11/17	0	0.00	1	263.00	262.00	-1	1,005	-0.10%
2023/11/16	0	0.00	0.5	259.13	260.00	-0.5	1,022	-0.05%
2023/11/15	0.5	258.66	0.2	258.00	259.50	0.3	1,034	0.03%
2023/11/14	0.2	254.00	0	0.00	255.00	0.2	1,044	0.02%
2023/11/13	0	0.00	0.3	254.18	254.00	-0.3	1,059	-0.03%
2023/11/10	2.3	257.93	0.6	260.37	257.00	1.7	1,054	0.16%
2023/11/09	0.6	262.29	1.3	262.38	261.00	-0.7	1,071	-0.07%
2023/11/08	0.3	262.00	0	0.00	263.50	0.3	1,099	0.03%
2023/11/07	0	0.00	0	257.00	257.00	0	1,131	0.00%
2023/11/06	0	255.00	0.2	254.59	256.00	-0.2	1,184	-0.02%
2023/11/03	1.2	251.74	0.1	255.89	250.50	1.1	1,225	0.09%
2023/11/02	0.1	253.00	0	0.00	254.00	0.1	1,225	0.01%
2023/11/01	2	251.00	4.7	249.58	251.50	-2.7	1,228	-0.22%
2023/10/31	1.7	255.15	1.1	256.03	251.50	0.6	1,253	0.05%
2023/10/30	0.1	259.50	0.5	258.39	258.00	-0.5	1,256	-0.04%
2023/10/27	1.5	259.97	0	0.00	257.50	1.5	1,276	0.12%
2023/10/26	0	0.00	0.3	261.00	258.00	-0.3	1,303	-0.02%
2023/10/25	0.3	262.50	1.8	262.66	261.50	-1.5	1,340	-0.11%
2023/10/24	1.5	264.25	1	261.81	265.50	0.5	1,355	0.04%
2023/10/23	0.8	261.60	0.4	259.69	259.00	0.4	1,363	0.03%
2023/10/20	0.2	259.00	4.2	258.37	258.50	-4	1,383	-0.29%
2023/10/19	1	267.70	0.5	267.02	265.00	0.5	1,397	0.04%
2023/10/18	0.3	266.47	2.7	266.66	264.50	-2.3	1,404	-0.17%
2023/10/17	5.6	266.58	2	263.75	268.00	3.6	1,423	0.25%
2023/10/11	1	255.00	0	0.00	256.50	1	1,533	0.07%
2023/10/06	1	258.50	0	0.00	260.00	1	1,566	0.06%
2023/10/05	0	0.00	1.4	267.41	266.00	-1.4	1,565	-0.09%
2023/10/04	0.4	266.52	0	266.75	270.50	0.4	1,579	0.03%
2023/10/03	0	271.00	0.1	270.92	268.00	-0.1	1,590	-0.01%
2023/10/02	0.1	268.00	0	0.00	268.00	0.1	1,619	0.01%
2023/09/28	0	0.00	0.1	268.06	270.00	-0.1	1,647	-0.01%
2023/09/27	0.1	269.74	0.5	270.92	269.50	-0.3	1,679	-0.02%
2023/09/26	1.5	271.93	1.7	271.03	273.00	-0.3	1,775	-0.02%
2023/09/25	1.5	273.41	0.6	273.56	274.00	0.9	1,873	0.05%
2023/09/22	0.7	270.81	23.9	272.53	273.50	-23.2	1,942	-1.19%
2023/09/21	16.9	269.02	5.3	268.30	268.00	11.6	2,063	0.56%
2023/09/20	12.3	271.11	3.6	270.17	274.00	8.7	2,097	0.41%
2023/09/15	0.1	262.00	1	260.00	260.00	-0.9	2,398	-0.04%
2023/09/14	1	258.50	0.3	261.26	258.50	0.7	2,427	0.03%
2023/09/13	1.4	261.26	0	0.00	258.50	1.4	2,457	0.06%
2023/09/12	0.1	252.50	0	0.00	254.50	0.1	2,433	0.00%
2023/09/04	0	0.00	1	252.00	252.50	-1	2,540	-0.04%
2023/09/01	0	0.00	1	252.50	254.00	-1	2,529	-0.04%
2023/08/31	1	250.50	1.9	248.55	249.50	-0.9	2,519	-0.04%
2023/08/30	3.9	247.81	4.3	248.57	248.50	-0.4	2,516	-0.02%
2023/08/29	0.4	240.12	1	237.00	243.00	-0.6	2,502	-0.02%
2023/08/28	8	241.44	1.5	245.68	240.50	6.5	2,464	0.26%
2023/08/25	1.1	267.85	0	269.00	267.00	1.1	2,384	0.05%
2023/08/24	1.2	269.82	1.5	270.45	271.00	-0.3	2,382	-0.01%
2023/08/23	3.5	265.68	1	270.00	268.00	2.5	2,375	0.10%
2023/08/22	1	262.00	1	264.50	263.00	0	2,361	0.00%
2023/08/21	0	263.00	0	0.00	262.50	0	2,345	0.00%
2023/08/18	0	0.00	0	267.00	264.00	0	2,335	0.00%
2023/08/17	1	268.00	1	267.00	269.00	0	2,328	0.00%
2023/08/16	0	270.00	0	0.00	269.50	0	2,319	0.00%
2023/08/15	0	0.00	0.4	269.50	267.00	-0.4	2,317	-0.02%
2023/08/14	0.4	267.00	0	268.50	269.00	0.4	2,302	0.02%
2023/08/11	1	270.52	1.4	274.47	271.00	-0.4	2,282	-0.02%
2023/08/10	3.2	277.65	3.1	278.14	276.00	0.1	2,246	0.00%
2023/08/09	0	0.00	5.5	285.76	284.00	-5.5	2,197	-0.25%
2023/08/08	0	0.00	0.3	296.50	293.50	-0.3	2,162	-0.02%
2023/08/07	0.3	294.69	0	0.00	296.50	0.3	2,163	0.02%
2023/08/04	0	0.00	0.1	301.50	292.00	-0.1	2,160	-0.01%
2023/08/02	0.1	302.11	1.3	304.19	298.50	-1.1	2,136	-0.05%
2023/08/01	1.3	309.50	1	309.00	304.00	0.3	2,121	0.01%
2023/07/31	1	309.50	0	0.00	302.50	1	2,102	0.05%
2023/07/28	12.4	308.60	2.2	303.32	309.00	10.1	2,074	0.49%
2023/07/27	0.8	305.57	1.2	305.48	306.00	-0.4	2,041	-0.02%
2023/07/26	0.2	304.68	1	304.00	303.00	-0.8	2,027	-0.04%
2023/07/24	0	0.00	1	311.00	309.50	-1	2,004	-0.05%
2023/07/21	1	301.00	0	0.00	305.00	1	1,982	0.05%
2023/07/20	1	306.50	0	0.00	307.50	1	1,976	0.05%
2023/07/19	1	309.95	41.4	308.55	305.00	-40.4	1,977	-2.04%
2023/07/18	2	317.00	3	317.00	315.00	-1	1,958	-0.05%
2023/07/17	2	322.75	0	0.00	317.50	2	1,952	0.10%
2023/07/14	0	0.00	0.1	327.96	326.00	-0.1	1,923	-0.01%
2023/07/13	0.7	323.69	0	0.00	322.50	0.7	1,884	0.04%
2023/07/10	0	0.00	1.9	312.43	312.00	-1.9	1,837	-0.10%
2023/07/07	2.9	316.66	14.3	314.99	313.00	-11.4	1,836	-0.62%
2023/07/06	3.8	319.84	3.1	321.91	320.00	0.7	1,810	0.04%
2023/07/05	1.4	327.63	0.2	327.30	322.50	1.2	1,772	0.07%
2023/07/04	1.2	329.98	4.4	331.50	327.00	-3.1	1,742	-0.18%
2023/07/03	2.4	325.01	3.1	321.98	325.50	-0.8	1,669	-0.05%
2023/06/30	3.2	322.29	1.6	323.48	322.00	1.6	1,632	0.10%
2023/06/29	1.7	318.95	5.5	318.24	324.50	-3.8	1,567	-0.24%
2023/06/28	3.4	303.82	29.6	305.84	301.00	-26.2	1,433	-1.83%
2023/06/27	15.1	310.92	7.1	309.71	309.00	8	1,379	0.58%
2023/06/26	5.9	313.54	7.1	313.44	316.00	-1.1	1,324	-0.09%
2023/06/21	65.5	308.89	10.7	308.02	319.00	54.8	1,248	4.39%
2023/06/20	2.1	291.30	5	290.90	292.50	-2.9	1,030	-0.29%
2023/06/19	2.7	289.44	3.6	287.68	288.50	-0.9	1,008	-0.09%
2023/06/16	0.2	283.00	7.4	283.12	281.50	-7.3	974	-0.75%
2023/06/15	0.7	284.12	4.9	283.54	285.00	-4.2	969	-0.43%
2023/06/14	1.7	285.45	2	288.94	285.50	-0.3	958	-0.03%
2023/06/13	2	287.00	7.4	287.57	286.00	-5.4	959	-0.57%
2023/06/12	10	288.50	3.4	290.21	289.50	6.6	940	0.71%
2023/06/09	12.5	280.04	3.1	279.72	281.00	9.4	886	1.06%
2023/06/08	1.4	271.98	0.3	271.56	275.00	1.1	874	0.12%
2023/06/07	0.3	271.02	1.4	270.12	272.50	-1.1	895	-0.12%
2023/06/06	0.4	269.31	1	270.70	269.50	-0.6	940	-0.07%
2023/06/05	2	271.74	1.8	273.21	271.00	0.2	954	0.02%
2023/06/02	0.8	273.60	4	273.62	272.00	-3.1	966	-0.32%
2023/06/01	1.9	276.84	2.6	275.79	275.50	-0.7	988	-0.07%
2023/05/31	5	274.67	1.1	276.04	276.50	3.9	994	0.39%
2023/05/30	0.1	269.00	0.3	270.72	268.50	-0.2	997	-0.02%
2023/05/29	0.2	270.00	0.5	270.09	270.50	-0.3	1,004	-0.03%
2023/05/26	0	0.00	0.8	267.49	267.00	-0.8	1,019	-0.08%
2023/05/25	0.6	265.96	1	267.02	266.50	-0.4	1,040	-0.04%
2023/05/24	1	266.41	0.8	265.91	267.50	0.2	1,069	0.02%
2023/05/23	1.6	267.79	0	0.00	266.00	1.6	1,094	0.15%
2023/05/22	0	0.00	0.1	262.00	265.00	-0.1	1,170	-0.01%
2023/05/19	0	0.00	0.1	263.00	261.00	-0.1	1,191	-0.01%
2023/05/18	1.1	262.06	0.6	262.18	262.00	0.5	1,268	0.04%
2023/05/17	1.6	261.33	0	258.92	261.50	1.6	1,317	0.12%
2023/05/16	0	259.00	0	0.00	259.50	0	1,322	0.00%
2023/05/15	0	0.00	1	256.00	254.50	-1	1,327	-0.08%
2023/05/12	2.1	259.05	0.1	259.50	258.50	2	1,348	0.15%
2023/05/11	0.1	256.50	0.1	256.50	257.50	0	1,403	0.00%
2023/05/10	0	0.00	0.6	257.93	257.50	-0.6	1,432	-0.04%
2023/05/09	1	258.02	4.7	257.74	257.00	-3.6	1,458	-0.25%
2023/05/08	0	259.50	1	260.00	260.00	-1	1,506	-0.07%
2023/05/03	0	0.00	0.3	259.23	258.50	-0.3	1,689	-0.02%
2023/05/02	0.1	261.50	0.3	262.51	261.00	-0.2	1,745	-0.01%
2023/04/28	0.3	262.50	0.2	262.50	263.00	0.1	1,854	0.01%
2023/04/27	1.2	260.08	2.3	260.59	260.00	-1.1	1,870	-0.06%
2023/04/26	0.1	254.00	2	255.50	255.50	-1.9	1,875	-0.10%
2023/04/25	0	0.00	0.1	258.00	250.50	-0.1	1,902	-0.01%
2023/04/24	3.1	256.98	0	0.00	255.00	3.1	1,929	0.16%
2023/04/21	3.1	265.06	6.1	268.25	263.00	-3	1,927	-0.16%
2023/04/20	0.5	272.16	4.8	272.05	273.00	-4.3	1,923	-0.22%
2023/04/19	0.1	273.63	0.2	274.50	273.00	0	1,920	0.00%
2023/04/18	1.2	273.07	3.3	273.35	272.50	-2.1	1,936	-0.11%
2023/04/17	1	273.00	3.1	274.51	272.50	-2.1	1,958	-0.11%
2023/04/14	2.1	277.52	3.6	278.20	277.00	-1.5	1,957	-0.08%
2023/04/13	0.1	277.87	1.1	278.12	277.00	-1	1,948	-0.05%
2023/04/12	2.2	279.19	2.6	280.17	278.50	-0.4	1,954	-0.02%
2023/04/11	3	276.74	2	277.50	277.50	1	1,959	0.05%
2023/04/10	0	273.50	0.6	274.00	274.50	-0.6	1,978	-0.03%
2023/04/07	0	0.00	1	273.00	272.00	-1	1,976	-0.05%
2023/04/06	1	270.50	6.2	271.36	271.00	-5.2	1,975	-0.26%
2023/03/31	10.1	281.12	4	281.36	279.00	6.1	1,966	0.31%
2023/03/30	0	0.00	3	278.17	278.00	-3	1,941	-0.15%
2023/03/29	0	0.00	2	273.00	275.00	-2	1,966	-0.10%
2023/03/28	2	271.50	7.8	270.66	269.00	-5.8	2,000	-0.29%
2023/03/27	1.9	276.02	0.1	274.50	274.00	1.8	2,037	0.09%
2023/03/24	2	277.50	2	279.00	277.50	0	2,080	0.00%
2023/03/23	5	275.00	0	275.01	275.00	5	2,094	0.24%
2023/03/22	0	276.00	0	0.00	276.00	0	2,110	0.00%
2023/03/21	2	273.25	1.9	274.56	272.50	0.1	2,121	0.00%
2023/03/20	2.9	273.08	1.5	272.44	273.00	1.4	2,139	0.07%
2023/03/17	0.9	269.74	0.2	268.00	268.00	0.8	2,148	0.04%
2023/03/16	1.2	265.55	5.4	264.54	263.50	-4.2	2,164	-0.19%
2023/03/14	0	0.00	0.1	270.50	268.00	-0.1	2,260	0.00%
2023/03/13	0.1	268.50	0	0.00	270.50	0.1	2,315	0.00%
2023/03/10	1	271.00	1.5	273.17	271.50	-0.5	2,377	-0.02%
2023/03/09	2	276.00	11	277.93	276.50	-9	2,401	-0.38%
2023/03/08	1	281.50	1	282.00	282.00	0	2,383	0.00%
2023/03/07	2	284.50	0	285.00	284.00	2	2,391	0.08%
2023/03/06	0	286.06	4	285.88	287.50	-4	2,384	-0.17%
2023/03/03	4	281.63	3	281.17	280.50	1	2,369	0.04%
2023/03/02	1	281.00	3	281.33	283.00	-2	2,396	-0.08%
2023/03/01	1	279.00	0	0.00	279.50	1	2,423	0.04%
2023/02/24	2	279.50	10.1	278.65	277.00	-8.1	2,472	-0.33%
2023/02/23	0	0.00	1.8	278.41	280.50	-1.8	2,534	-0.07%
2023/02/22	2	274.00	47.2	274.79	274.00	-45.2	2,577	-1.75%
2023/02/21	0	0.00	109.3	279.18	279.00	-109.3	2,601	-4.20%	大賣/鉅額交易
2023/02/20	92.5	287.21	235	283.60	281.00	-142.5	2,625	-5.43%	大賣/鉅額交易
2023/02/17	4	278.88	9	278.11	279.00	-5	2,583	-0.19%
2023/02/16	85.4	280.61	12	280.42	280.50	73.4	2,652	2.77%
2023/02/15	49.2	275.07	4	275.13	273.50	45.2	2,701	1.67%
2023/02/14	0	0.00	1	270.00	271.00	-1	2,661	-0.04%
2023/02/13	2	267.50	2	268.00	267.50	0	2,659	0.00%
2023/02/10	0	0.00	4	267.88	266.50	-4	2,671	-0.15%
2023/02/09	9.1	267.89	3	266.33	265.50	6.1	2,682	0.23%
2023/02/08	14	272.64	0	0.00	272.00	14	2,642	0.53%
2023/02/07	56	272.46	1	272.00	271.50	55	2,615	2.10%
2023/02/06	11	275.73	1.6	274.59	272.50	9.4	2,605	0.36%
2023/02/03	93	270.44	5.3	271.47	272.00	87.7	2,571	3.41%
2023/02/02	52.5	273.41	9.1	272.09	274.50	43.4	2,554	1.70%
2023/02/01	3	262.17	3	264.33	263.50	0	2,495	0.00%
2023/01/31	6	262.00	4.2	263.69	261.50	1.8	2,487	0.07%
2023/01/30	27.6	267.40	5.2	267.28	266.00	22.4	2,472	0.91%
2023/01/17	3.1	250.87	2	250.50	251.00	1.1	2,405	0.05%
2023/01/16	2.1	248.00	0	248.50	248.00	2.1	2,409	0.09%
2023/01/13	0	249.00	0.2	251.00	247.00	-0.2	2,410	-0.01%
2023/01/12	0.2	249.00	5	248.60	250.00	-4.8	2,415	-0.20%
2023/01/11	3	243.17	0	0.00	242.00	3	2,413	0.12%
2023/01/10	3	246.00	1	248.50	245.00	2	2,409	0.08%
2023/01/09	2	245.00	1	244.00	244.00	1	2,433	0.04%
2023/01/06	1	243.00	1.1	247.45	245.00	-0.1	2,499	0.00%
2023/01/05	2.1	241.73	7	242.00	241.00	-4.9	2,522	-0.20%
2023/01/04	0	0.00	0.5	238.28	235.00	-0.5	2,514	-0.02%
2023/01/03	0	0.00	0	238.50	239.00	0	2,525	0.00%
2022/12/30	1	240.50	1	238.50	236.50	0	2,536	0.00%
2022/12/29	0	0.00	2	233.49	236.50	-2	2,539	-0.08%
2022/12/28	4	241.50	2.8	240.92	237.50	1.2	2,541	0.05%
2022/12/27	1.1	247.86	1.3	249.00	246.50	-0.2	2,536	-0.01%
2022/12/26	3	247.17	3.3	246.85	245.50	-0.3	2,543	-0.01%
2022/12/23	6	252.83	0	0.00	251.00	6	2,566	0.23%
2022/12/22	3	252.33	3	255.31	257.00	0	2,578	0.00%
2022/12/21	0	248.00	2.7	249.07	250.00	-2.7	2,563	-0.10%
2022/12/20	1	245.50	8.5	247.63	247.00	-7.5	2,553	-0.30%
2022/12/19	1	251.00	10.4	252.01	251.50	-9.4	2,540	-0.37%
2022/12/16	3	258.33	0	0.00	255.50	3	2,532	0.12%
2022/12/15	13.1	264.15	0	0.00	263.00	13.1	2,518	0.52%
2022/12/14	0	0.00	0.1	263.00	262.50	-0.1	2,523	0.00%
2022/12/13	2	260.50	4.5	261.26	261.50	-2.5	2,534	-0.10%
2022/12/12	0	0.00	2	261.77	263.00	-2	2,533	-0.08%
2022/12/09	1	259.00	7.1	259.44	258.50	-6.1	2,549	-0.24%
2022/12/08	2	257.50	2	258.50	258.50	0	2,584	0.00%
2022/12/07	11	260.18	3	261.33	259.50	8	2,592	0.31%
2022/12/06	3.1	267.15	2	265.00	265.50	1.1	2,639	0.04%
2022/12/05	33.5	265.70	5	265.70	265.50	28.5	2,580	1.10%
2022/12/02	0.1	260.00	21	261.50	259.50	-20.9	2,556	-0.82%
2022/12/01	30.7	255.89	3	254.33	253.50	27.7	2,509	1.10%
2022/11/30	4	249.75	4	251.50	250.50	0	2,506	0.00%
2022/11/29	3	249.83	0	0.00	248.50	3	2,507	0.12%
2022/11/28	1	248.50	5	250.50	251.00	-4	2,532	-0.16%
2022/11/25	4	250.75	3	254.33	249.00	1	2,551	0.04%
2022/11/24	19	253.50	3.4	253.28	253.00	15.6	2,629	0.60%
2022/11/23	6.4	247.27	10	250.65	248.00	-3.6	2,786	-0.13%
2022/11/22	2	239.00	2	242.75	244.00	0	2,906	0.00%
2022/11/21	11	242.63	11	242.64	240.50	0.1	2,868	0.00%
2022/11/18	10	256.60	3.6	254.94	252.00	6.4	2,804	0.23%
2022/11/17	2	255.25	1	256.00	256.00	1	2,764	0.04%
2022/11/16	15	253.53	0	0.00	253.00	15	2,740	0.55%
2022/11/15	5	251.80	0	0.00	254.00	5	2,714	0.18%
2022/11/14	22.5	251.43	3	250.83	253.50	19.5	2,704	0.72%
2022/11/11	9	253.39	13.1	251.53	250.50	-4.1	2,630	-0.15%
2022/11/10	1.1	263.24	0.2	266.01	266.00	0.9	2,516	0.03%
2022/11/09	0.2	267.50	0.1	266.52	268.50	0.1	2,525	0.00%
2022/11/08	0.1	266.00	0.2	265.07	263.00	-0.1	2,525	0.00%
2022/11/07	2.1	264.76	1	267.00	263.00	1.1	2,529	0.04%
2022/11/04	2	260.00	0	0.00	260.00	2	2,527	0.08%
2022/11/03	8	254.25	0	0.00	255.00	8	2,510	0.32%
2022/10/31	2.7	246.68	0	0.00	246.50	2.7	2,540	0.10%
2022/10/28	2	245.99	3.7	246.65	242.00	-1.7	2,558	-0.06%
2022/10/27	4	249.75	3.8	249.86	252.50	0.2	2,537	0.01%
2022/10/26	2	248.25	8.3	250.25	246.50	-6.3	2,524	-0.25%
2022/10/25	0.1	263.29	3.2	262.43	261.00	-3.1	2,502	-0.13%
2022/10/24	0.1	274.09	0	0.00	273.00	0.1	2,504	0.01%
2022/10/21	0	0.00	0.8	265.39	264.00	-0.8	2,523	-0.03%
2022/10/20	1	260.00	2	263.00	265.00	-1	2,551	-0.04%
2022/10/19	2	271.00	2	268.25	272.00	0	2,537	0.00%
2022/10/18	1	265.50	1	263.50	264.50	0	2,507	0.00%
2022/10/17	10.6	256.42	1	259.50	259.50	9.6	2,555	0.38%
2022/10/14	5.2	254.68	0	0.00	253.50	5.2	2,537	0.20%
2022/10/13	3	270.50	1	257.00	253.50	2	2,501	0.08%
2022/10/12	0.3	278.25	1	279.50	281.50	-0.7	2,512	-0.03%
2022/10/11	1	276.00	0	0.00	275.50	1	2,560	0.04%
2022/10/07	0	0.00	2	287.00	287.00	-2	2,575	-0.08%
2022/10/05	3.5	286.41	2	289.00	285.50	1.5	2,603	0.06%
2022/10/04	4	280.88	4	281.88	283.00	0	2,604	0.00%
2022/10/03	1	276.50	2	275.50	275.50	-1	2,603	-0.04%
2022/09/30	18.3	277.68	0	0.00	280.50	18.3	2,640	0.69%
2022/09/29	4	279.25	2	283.75	277.50	2	2,695	0.07%
2022/09/28	2	287.50	1	279.50	277.00	1	2,744	0.04%
2022/09/27	16	292.84	2	291.50	293.50	14	2,727	0.51%
2022/09/26	4	290.50	1	293.50	286.00	3	2,714	0.11%
2022/09/23	4.1	301.88	1.1	300.55	300.00	3	2,698	0.11%
2022/09/22	0	310.00	4	307.88	312.50	-4	2,676	-0.15%
2022/09/21	0	306.50	0	0.00	304.50	0	2,656	0.00%
2022/09/20	2	310.75	2	309.77	310.00	0	2,641	0.00%
2022/09/19	4	310.75	4.1	311.19	310.50	-0.1	2,633	0.00%
2022/09/16	4.1	322.13	3.1	320.77	318.00	1	2,628	0.04%
2022/09/15	7.3	329.96	3.1	330.05	320.00	4.2	2,597	0.16%
2022/09/14	1.1	317.92	1.5	319.31	321.50	-0.4	2,556	-0.02%
2022/09/13	4.5	323.67	4	323.88	323.00	0.5	2,541	0.02%
2022/09/12	1	308.50	0	0.00	305.50	1	2,478	0.04%
2022/09/07	1	303.50	1.1	307.53	303.50	-0.1	2,461	0.00%
2022/09/06	1.2	315.80	1.3	316.58	315.00	-0.1	2,442	0.00%
2022/09/05	0.3	326.18	6.8	325.30	323.00	-6.5	2,402	-0.27%
2022/09/02	5	336.30	5.8	334.00	330.50	-0.8	2,381	-0.03%
2022/09/01	1.2	335.32	12.6	336.15	335.50	-11.4	2,345	-0.49%
2022/08/31	5.4	339.21	2.8	337.60	340.00	2.5	2,322	0.11%
2022/08/30	19.9	338.74	5.7	337.86	340.50	14.2	2,251	0.63%
2022/08/29	23.3	322.83	3	318.30	328.00	20.3	2,121	0.95%
2022/08/26	0	0.00	1	300.50	300.50	-1	1,968	-0.05%
2022/08/25	1	297.50	0.2	302.50	298.00	0.8	1,994	0.04%
2022/08/24	1.2	303.04	2.2	302.01	299.50	-1.1	2,002	-0.05%
2022/08/23	4.7	301.81	4	303.00	302.00	0.7	1,989	0.04%
2022/08/22	4.1	297.57	0.9	298.53	296.50	3.1	1,979	0.16%
2022/08/18	2	306.75	1	308.50	306.00	1	1,949	0.05%
2022/08/17	0	0.00	0.1	313.60	311.00	-0.1	1,954	-0.01%
2022/08/16	0	311.00	2	311.11	314.50	-2	1,980	-0.10%
2022/08/15	0	0.00	1.1	310.14	310.00	-1.1	1,974	-0.06%
2022/08/12	2	308.50	2	310.75	307.00	0	1,968	0.00%
2022/08/11	3	311.33	2.9	312.36	311.00	0.1	1,961	0.00%
2022/08/10	0	0.00	0.8	315.11	315.50	-0.8	1,951	-0.04%
2022/08/09	0.5	315.00	5.6	315.20	316.00	-5.1	1,970	-0.26%
2022/08/08	0.5	308.00	0.5	310.38	311.50	-0.1	2,021	0.00%
2022/08/05	0.7	313.69	0	0.00	315.00	0.7	2,016	0.04%
2022/08/04	0	0.00	3	306.83	306.50	-3	2,015	-0.15%
2022/08/03	0	0.00	2	303.75	302.50	-2	2,012	-0.10%
2022/08/02	1	303.50	6.7	304.90	306.00	-5.7	2,087	-0.27%
2022/08/01	0	0.00	3.6	313.94	311.50	-3.6	2,104	-0.17%
2022/07/29	4.6	319.51	2	320.49	321.00	2.6	2,156	0.12%
2022/07/28	0	317.00	1.3	313.93	312.50	-1.3	2,230	-0.06%
2022/07/27	24.1	313.76	0	0.00	314.50	24.1	2,210	1.09%
2022/07/26	1	304.00	1.2	305.90	301.50	-0.2	2,181	-0.01%
2022/07/25	0.2	308.69	1	310.50	310.00	-0.8	2,169	-0.04%
2022/07/22	4.1	320.98	13	318.46	310.00	-8.9	2,168	-0.41%
2022/07/21	13	315.54	3	314.00	314.00	10	2,120	0.47%
2022/07/20	1	313.00	0	0.00	312.00	1	2,105	0.05%
2022/07/19	4	314.38	7.2	321.32	315.00	-3.2	2,077	-0.16%
2022/07/18	21.2	328.99	17.4	332.62	334.50	3.8	2,050	0.19%
2022/07/15	0.4	316.66	0.2	320.00	320.00	0.3	1,998	0.01%
2022/07/14	0.1	308.00	0	0.00	309.00	0.1	1,983	0.00%
2022/07/12	1.1	315.55	0.1	318.00	315.50	1	1,967	0.05%
2022/07/11	0	0.00	0.1	323.24	326.00	-0.1	1,956	0.00%
2022/07/08	1	323.50	2	329.50	330.50	-1	1,950	-0.05%
2022/07/07	0	0.00	3	313.00	329.00	-3	1,937	-0.15%
2022/07/06	0	0.00	0.2	311.82	315.50	-0.2	1,880	-0.01%
2022/07/05	0	0.00	0.5	292.50	297.50	-0.5	1,838	-0.03%
2022/07/04	0	0.00	0.4	293.11	294.00	-0.4	1,837	-0.02%
2022/07/01	1	293.00	1	305.00	291.00	0	1,843	0.00%
2022/06/29	0	0.00	0.4	307.13	306.50	-0.4	1,836	-0.02%
2022/06/28	0.2	311.14	0.6	312.12	314.00	-0.5	1,855	-0.03%
2022/06/27	1.9	313.75	1.1	311.49	312.00	0.8	1,876	0.04%
2022/06/24	0.1	303.49	0.1	304.25	305.00	0	1,915	0.00%
2022/06/23	0	0.00	0	294.00	293.50	0	1,976	0.00%
2022/06/22	0	0.00	0.3	296.58	294.00	-0.3	1,990	-0.01%
2022/06/21	1.2	291.86	0	289.00	298.50	1.2	2,000	0.06%
2022/06/20	0.1	288.97	17.1	286.05	283.50	-16.9	2,027	-0.83%
2022/06/17	0.1	301.00	1.4	300.54	298.00	-1.3	2,044	-0.06%
2022/06/16	0	309.50	0.2	308.12	301.00	-0.2	2,077	-0.01%
2022/06/15	0.1	305.00	1.4	303.44	306.00	-1.3	2,103	-0.06%
2022/06/14	0	305.50	0.3	305.24	309.00	-0.3	2,168	-0.01%
2022/06/13	1	308.02	1.1	309.13	309.00	-0.1	2,197	0.00%
2022/06/10	0	314.00	0	0.00	316.00	0	2,229	0.00%
2022/06/09	0	313.00	0.2	313.38	315.00	-0.2	2,247	-0.01%
2022/06/08	0.2	317.77	0	315.00	313.50	0.2	2,369	0.01%
2022/06/07	10.2	312.86	1.2	307.75	313.50	9	2,439	0.37%
2022/06/06	0.1	299.17	0	0.00	298.50	0.1	2,411	0.00%
2022/06/02	6.1	308.59	15.2	306.50	301.00	-9.1	2,450	-0.37%
2022/06/01	10.2	316.29	1.2	316.41	315.00	9	2,488	0.36%
2022/05/31	1	313.00	0	313.13	311.50	1	2,472	0.04%
2022/05/30	1.6	314.33	0.2	315.17	315.00	1.4	2,509	0.06%
2022/05/26	0.1	298.00	0	0.00	297.00	0.1	2,532	0.00%
2022/05/24	2.2	307.93	1	309.00	300.00	1.2	2,587	0.05%
2022/05/23	0	318.00	0	0.00	316.50	0	2,599	0.00%
2022/05/19	2	307.50	2	307.75	310.50	0	2,646	0.00%
2022/05/18	0	316.00	0.1	315.91	312.00	-0.1	2,712	0.00%
2022/05/17	1.2	314.97	1	307.50	316.00	0.2	2,738	0.01%
2022/05/13	3.5	317.35	0	0.00	318.00	3.5	2,719	0.13%
2022/05/12	2	311.00	1	314.00	310.00	1	2,770	0.04%
2022/05/10	0.6	318.57	0	0.00	318.50	0.6	2,881	0.02%
2022/05/09	0.5	329.43	0.5	325.80	335.00	0	2,861	0.00%
2022/05/06	3	334.17	2.4	332.36	335.00	0.6	2,985	0.02%
2022/05/05	3.5	336.28	5.7	328.32	344.00	-2.3	3,017	-0.08%
2022/05/04	0.4	312.37	1.1	314.00	313.00	-0.7	3,046	-0.02%
2022/05/03	0.2	299.01	1.3	298.69	302.50	-1.1	3,199	-0.03%
2022/04/29	0.6	301.18	0	0.00	300.50	0.6	3,308	0.02%
2022/04/28	0.3	296.79	1.1	295.10	294.00	-0.7	3,378	-0.02%
2022/04/27	0.5	294.27	0.6	293.84	294.50	-0.1	3,423	0.00%
2022/04/26	0.2	303.51	0.9	306.64	305.00	-0.7	3,424	-0.02%
2022/04/25	1.4	301.42	0.2	301.23	299.00	1.2	3,421	0.04%
2022/04/22	0.1	307.00	0.9	310.42	308.50	-0.8	3,423	-0.02%
2022/04/21	0	0.00	2	317.50	317.50	-2	3,421	-0.06%
2022/04/20	3	317.00	1.2	315.13	315.00	1.8	3,434	0.05%
2022/04/19	0.1	308.63	2.2	311.78	310.00	-2	3,456	-0.06%
2022/04/18	0.4	300.89	1	302.00	300.00	-0.6	3,449	-0.02%
2022/04/15	0	297.50	0.1	295.89	299.00	-0.1	3,477	0.00%
2022/04/14	0.1	298.00	0.1	300.00	299.50	0.1	3,485	0.00%
2022/04/13	0.1	293.68	0	0.00	298.00	0.1	3,531	0.00%
2022/04/12	1.3	284.15	0	0.00	286.50	1.3	3,514	0.04%
2022/04/11	1	287.00	1.7	291.04	287.50	-0.7	3,506	-0.02%
2022/04/08	0.7	299.58	0	0.00	301.00	0.7	3,482	0.02%
2022/04/07	0	0.00	0.4	300.18	299.50	-0.4	3,472	-0.01%
2022/04/06	0.4	297.50	0.4	296.43	301.00	0	3,463	0.00%
2022/04/01	0.4	293.50	1	299.00	299.50	-0.6	3,445	-0.02%
2022/03/31	7	304.14	16	297.38	296.50	-9	3,429	-0.26%
2022/03/30	15	307.03	7.1	309.65	309.50	7.9	3,394	0.23%
2022/03/29	4.1	302.21	4	303.75	304.50	0.1	3,364	0.00%
2022/03/28	3.1	293.94	5.6	297.97	294.00	-2.5	3,304	-0.08%
2022/03/25	0	0.00	3.8	318.53	318.00	-3.8	3,224	-0.12%
2022/03/24	0	0.00	0.2	319.50	321.50	-0.2	3,207	-0.01%
2022/03/23	1	320.00	14.1	317.02	318.00	-13.1	3,190	-0.41%
2022/03/22	0	0.00	10	318.50	320.00	-10	3,151	-0.32%
2022/03/21	0	0.00	1.3	325.46	316.50	-1.3	3,113	-0.04%
2022/03/18	1.3	318.72	1.7	322.87	318.00	-0.3	3,061	-0.01%
2022/03/17	8.8	319.13	7	317.86	321.50	1.7	3,028	0.06%
2022/03/16	0	0.00	0	300.75	309.50	0	2,950	0.00%
2022/03/15	1	296.54	0	0.00	297.50	1	2,915	0.04%
2022/03/14	4	303.75	1.4	308.45	304.50	2.6	2,882	0.09%
2022/03/11	8.4	315.71	12.4	310.72	312.00	-4	2,856	-0.14%
2022/03/10	42.3	306.66	19.6	308.08	309.00	22.7	2,728	0.83%
2022/03/09	0.5	289.96	0	0.00	292.00	0.5	2,632	0.02%
2022/03/08	3	273.33	1.1	277.78	281.00	1.9	2,602	0.07%
2022/03/07	6	294.08	2	294.90	291.50	4	2,546	0.16%
2022/03/04	1	291.01	0.1	289.00	291.00	1	2,461	0.04%
2022/03/03	4.1	291.46	3.3	289.11	289.00	0.8	2,459	0.03%
2022/03/02	0	297.50	0	298.50	297.50	0	2,417	0.00%
2022/03/01	0.8	301.00	0.4	297.67	296.50	0.5	2,400	0.02%
2022/02/25	1.4	300.44	1.8	296.84	299.00	-0.4	2,378	-0.01%
2022/02/24	2	291.53	0.7	291.75	292.50	1.4	2,336	0.06%
2022/02/23	7.4	291.61	9.6	292.09	293.00	-2.1	2,328	-0.09%
2022/02/22	4	278.88	2	281.50	280.00	2	2,303	0.09%
2022/02/21	0	288.00	24.6	285.35	287.00	-24.6	2,283	-1.08%
2022/02/18	16	286.19	15.8	290.02	283.50	0.2	2,272	0.01%
2022/02/17	29.2	298.91	5.5	293.71	298.00	23.7	2,249	1.06%
2022/02/16	1	294.03	1	296.53	294.50	0	2,204	0.00%
2022/02/15	1	295.58	32.3	296.81	295.50	-31.3	2,174	-1.44%
2022/02/14	18.3	299.28	16.4	302.10	296.50	1.8	2,133	0.09%
2022/02/11	30.7	297.71	5.4	300.46	309.00	25.4	2,088	1.21%
2022/02/10	2.1	297.07	10	292.14	292.00	-7.9	1,997	-0.39%
2022/02/09	2.5	299.56	0.8	298.40	304.50	1.7	1,946	0.09%
2022/02/08	8.3	302.85	8.5	301.04	306.50	-0.2	1,889	-0.01%
2022/02/07	5.6	299.66	2.3	302.66	306.00	3.3	1,752	0.19%
2022/01/26	4.9	289.31	6.5	291.75	295.00	-1.6	1,660	-0.10%
2022/01/25	66.2	279.58	66.1	284.84	291.50	0.1	1,536	0.01%
2022/01/24	9.7	273.95	4.4	274.22	277.50	5.3	1,390	0.38%
2022/01/21	4.2	262.37	3.5	265.05	264.50	0.7	1,282	0.05%
2022/01/20	2.8	257.43	2.7	259.40	261.50	0.2	1,221	0.02%
2022/01/19	1	257.91	0	260.50	258.00	0.9	1,197	0.08%
2022/01/18	0.1	249.70	0	0.00	252.00	0.1	1,229	0.01%
2022/01/14	1	247.00	0	0.00	247.00	1	1,254	0.08%
2022/01/13	0	0.00	3.6	258.01	254.00	-3.6	1,252	-0.29%
2022/01/12	3.3	265.38	1.4	263.81	263.00	1.9	1,259	0.15%
2022/01/11	0.5	260.44	0.7	260.26	261.50	-0.2	1,237	-0.02%
2022/01/10	1.9	259.35	3	259.79	259.00	-1.1	1,236	-0.09%
2022/01/07	1	253.61	0	255.00	253.50	1	1,275	0.08%
2022/01/06	0	254.00	5	253.96	252.50	-5	1,274	-0.40%
2022/01/05	0	0.00	0.2	262.50	262.00	-0.2	1,227	-0.02%
2022/01/04	1.6	264.56	3.2	264.95	265.00	-1.6	1,221	-0.13%
2022/01/03	1.8	263.19	2	263.50	263.50	-0.2	1,214	-0.02%
2021/12/30	3.9	260.32	0.3	259.97	261.00	3.6	1,229	0.29%
2021/12/29	0.9	258.13	1	258.00	258.50	-0.1	1,253	-0.01%
2021/12/27	0.3	254.27	0.1	254.50	255.50	0.2	1,319	0.02%
2021/12/24	0.4	253.33	1	254.00	254.00	-0.6	1,329	-0.05%
2021/12/23	0	0.00	0.3	251.28	252.50	-0.3	1,348	-0.02%
2021/12/22	0.3	250.46	0.2	249.59	251.00	0	1,364	0.00%
2021/12/21	0.2	247.38	0.4	247.77	248.00	-0.2	1,370	-0.01%
2021/12/20	0.4	244.90	0	0.00	245.50	0.4	1,374	0.03%
2021/12/14	0	0.00	0.6	246.85	245.00	-0.6	1,389	-0.04%
2021/12/13	0	0.00	0.3	251.69	247.50	-0.3	1,388	-0.02%
2021/12/10	0	0.00	0.3	253.98	253.00	-0.3	1,393	-0.02%
2021/12/09	0.6	254.99	0	0.00	255.50	0.6	1,392	0.05%
2021/12/08	1	254.00	1.3	254.77	253.50	-0.3	1,403	-0.02%
2021/12/07	0.3	254.04	0	0.00	253.50	0.3	1,399	0.02%
2021/12/06	0	0.00	1	249.00	248.50	-1	1,427	-0.07%
2021/12/02	0	0.00	0.5	251.99	250.00	-0.5	1,444	-0.04%
2021/12/01	0	0.00	0	255.04	255.00	0	1,448	0.00%
2021/11/30	0	256.00	0.1	256.41	258.50	-0.1	1,454	-0.01%
2021/11/29	0.1	250.09	0.1	251.50	253.00	0.1	1,479	0.00%
2021/11/26	0.1	254.50	0.4	255.00	256.00	-0.3	1,484	-0.02%
2021/11/25	3	259.67	0	0.00	257.50	3	1,483	0.20%
2021/11/23	1	258.00	0	0.00	258.50	1	1,503	0.07%
2021/11/19	1	253.50	0	0.00	253.50	1	1,484	0.07%
2021/11/18	1	259.50	0	0.00	257.00	1	1,474	0.07%
2021/11/17	0	0.00	10	265.90	262.00	-10	1,475	-0.68%
2021/11/16	14	264.07	4	270.50	260.00	10	1,477	0.68%
2021/11/04	0	0.00	7	267.50	266.00	-7	1,423	-0.49%
2021/11/02	0.1	262.50	0.3	262.93	262.00	-0.2	1,378	-0.01%
2021/11/01	0	0.00	1	262.00	267.00	-1	1,356	-0.07%
2021/10/29	0	0.00	0.2	261.00	256.50	-0.2	1,344	-0.02%
2021/10/28	2	261.00	0	261.00	259.50	2	1,339	0.15%
2021/10/27	3.1	263.50	0	0.00	263.50	3.1	1,343	0.23%
2021/10/22	0	0.00	0.6	258.51	260.00	-0.6	1,258	-0.05%
2021/10/21	0	0.00	0.6	260.63	258.00	-0.6	1,257	-0.05%
2021/10/20	0	0.00	4	263.00	265.50	-4	1,244	-0.32%
2021/10/19	5	262.90	0	0.00	259.50	5	1,217	0.41%
2021/10/15	2.2	264.06	2.1	259.86	264.00	0.1	1,200	0.01%
2021/10/12	0.1	248.00	0	0.00	248.50	0.1	1,115	0.01%
2021/10/07	3.1	249.61	4.1	251.71	254.50	-1	1,120	-0.09%
2021/10/06	2	244.50	2	246.50	247.50	0	1,102	0.00%
2021/10/05	0	0.00	1	245.00	244.50	-1	1,086	-0.09%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/29	0	0.00	0.4	226.88	222.00	-0.4	1,120	-0.03%
2021/09/28	1.1	233.64	3.1	232.47	229.50	-2	1,119	-0.17%
2021/09/27	0	0.00	0.6	245.00	243.00	-0.6	1,132	-0.05%
2021/09/24	0	0.00	0.4	250.00	250.00	-0.4	1,136	-0.03%
2021/09/23	1	249.50	0	0.00	248.00	1	1,152	0.09%
2021/09/22	0	0.00	1	246.50	247.50	-1	1,162	-0.09%
2021/09/17	0	0.00	1.1	245.59	248.50	-1.1	1,163	-0.09%
2021/09/15	1	237.00	0	0.00	238.00	1	1,224	0.08%
2021/09/13	0	0.00	1	237.00	238.00	-1	1,336	-0.07%
2021/09/08	0	0.00	2	241.50	239.50	-2	1,353	-0.15%
2021/09/06	1.1	236.45	0	0.00	231.00	1.1	1,310	0.08%
2021/09/02	0	0.00	12	233.88	235.50	-12	1,312	-0.91%
2021/09/01	12	237.50	0	0.00	235.50	12	1,309	0.92%
2021/08/24	0	0.00	10	229.25	230.50	-10	1,271	-0.79%
2021/08/20	0	0.00	13	218.00	214.00	-13	1,269	-1.02%
2021/08/18	12.3	211.77	0	0.00	220.00	12.3	1,267	0.97%
2021/08/17	0	0.00	12	220.13	218.00	-12	1,271	-0.94%
2021/08/11	0	0.00	1	241.50	238.50	-1	1,402	-0.07%
2021/08/10	0.2	243.00	0	0.00	241.00	0.2	1,464	0.01%
2021/08/09	0	0.00	1	248.50	247.50	-1	1,513	-0.07%
2021/08/05	0	0.00	10	252.50	251.50	-10	1,531	-0.65%
2021/08/04	0.3	250.90	0	0.00	250.00	0.3	1,542	0.02%
2021/08/03	2	258.00	3	262.00	251.00	-1	1,548	-0.06%
2021/07/28	1	248.00	4	245.25	250.00	-3	1,534	-0.20%
2021/07/27	8	257.00	2	262.00	248.00	6	1,553	0.39%
2021/07/26	5	254.50	0	0.00	254.00	5	1,541	0.32%
2021/07/20	1	244.00	9	239.00	239.00	-8	1,537	-0.52%
2021/07/19	0	0.00	1	249.00	249.00	-1	1,527	-0.07%
2021/07/16	2	250.50	6	251.75	252.00	-4	1,534	-0.26%
2021/07/15	2	251.50	0	0.00	251.50	2	1,534	0.13%
2021/07/13	7	262.50	6	259.92	255.00	1	1,548	0.06%
2021/07/09	0.2	258.00	0	0.00	256.00	0.2	1,549	0.01%
2021/07/08	0	0.00	8	260.13	258.00	-8	1,572	-0.51%
2021/07/07	2	270.00	5	269.10	272.00	-3	1,562	-0.19%
2021/07/06	5	264.80	11	265.91	265.00	-6	1,522	-0.39%
2021/07/05	9	256.06	1	254.00	259.00	8	1,510	0.53%
2021/07/02	6	253.00	0	0.00	257.00	6	1,512	0.40%
2021/07/01	12	259.58	0	0.00	252.50	12	1,529	0.78%
2021/06/30	6	259.33	4	260.50	259.00	2	1,536	0.13%
2021/06/29	2	262.50	14	263.75	262.50	-12	1,544	-0.78%
2021/06/28	5	264.00	0	0.00	265.00	5	1,557	0.32%
2021/06/25	1	270.00	2	266.75	264.00	-1	1,561	-0.06%
2021/06/24	19	265.32	0	0.00	266.00	19	1,549	1.23%
2021/06/23	13	273.15	15	267.17	273.50	-2	1,510	-0.13%
2021/06/22	2	258.50	1	253.00	254.00	1	1,463	0.07%
2021/06/21	1	243.00	0	0.00	245.00	1	1,425	0.07%
2021/06/18	1	245.50	0	0.00	245.50	1	1,430	0.07%
2021/06/10	0	0.00	1	241.00	240.00	-1	1,466	-0.07%
2021/06/09	0	0.00	1	235.00	235.00	-1	1,464	-0.07%
2021/06/08	3	232.50	0	0.00	231.50	3	1,475	0.20%
2021/05/27	0	0.00	3	235.00	234.50	-3	1,601	-0.19%
2021/05/26	0	0.00	1	235.00	233.00	-1	1,604	-0.06%
2021/05/25	1	233.00	0	0.00	232.00	1	1,598	0.06%
2021/05/24	0	0.00	1	225.50	235.00	-1	1,569	-0.06%
2021/05/20	1	214.00	2	217.00	215.50	-1	1,525	-0.07%
2021/05/18	8	211.25	1	207.50	214.50	7	1,511	0.46%
2021/05/17	1	214.50	10	213.50	213.50	-9	1,481	-0.61%
2021/05/14	0	0.00	2	238.00	237.00	-2	1,446	-0.14%
2021/05/13	0	0.00	1	239.50	238.00	-1	1,453	-0.07%
2021/05/12	0	0.00	1	234.00	240.00	-1	1,477	-0.07%
2021/05/11	0	0.00	1	245.00	244.50	-1	1,515	-0.07%
2021/05/05	1	242.00	0	0.00	242.00	1	1,847	0.05%
2021/05/04	0	0.00	3	250.00	251.00	-3	1,927	-0.16%
2021/05/03	1	259.00	0	0.00	258.00	1	1,933	0.05%
2021/04/29	2	263.00	0	0.00	261.00	2	2,010	0.10%
2021/04/27	0	0.00	0.2	270.00	268.50	-0.2	2,049	-0.01%
2021/04/26	1	270.00	0	0.00	271.50	1	2,092	0.05%
2021/04/23	1	271.00	0	0.00	270.50	1	2,179	0.05%
2021/04/22	3	270.17	0	0.00	269.00	3	2,243	0.13%
2021/04/21	1	268.00	0	0.00	268.00	1	2,306	0.04%
2021/04/19	11	266.50	0	0.00	266.50	11	2,309	0.48%
2021/04/15	0	0.00	12	267.50	267.00	-12	2,377	-0.50%
2021/04/14	13	267.85	4	261.00	270.00	9	2,407	0.37%
2021/04/13	5	274.50	9	270.61	269.50	-4	2,446	-0.16%
2021/04/12	1	277.00	1	280.00	276.50	0	2,539	0.00%
2021/04/09	0	0.00	5	281.00	281.00	-5	2,637	-0.19%
2021/04/08	8	283.94	10	282.60	284.00	-2	2,625	-0.08%
2021/04/07	4	282.63	2	279.75	283.00	2	2,606	0.08%
2021/04/06	4	271.88	1	273.00	273.50	3	2,562	0.12%
2021/04/01	10	270.55	1	274.00	270.50	9	2,554	0.35%
2021/03/31	2	268.00	4	271.63	266.00	-2	2,539	-0.08%
2021/03/29	1	269.50	0	0.00	269.00	1	2,527	0.04%
2021/03/26	3	268.50	0	0.00	268.00	3	2,534	0.12%
2021/03/25	6	267.00	0	0.00	263.50	6	2,523	0.24%
2021/03/18	0	0.00	2	279.25	280.00	-2	2,539	-0.08%
2021/03/17	7	274.50	0	0.00	275.50	7	2,551	0.27%
2021/03/16	1	278.00	1	279.50	278.00	0	2,556	0.00%
2021/03/15	1	274.00	0	0.00	275.50	1	2,566	0.04%
2021/03/12	1	276.00	1	275.50	276.50	0	2,572	0.00%
2021/03/11	3	277.67	5	277.00	279.50	-2	2,578	-0.08%
2021/03/10	1	279.50	0	0.00	273.00	1	2,583	0.04%
2021/03/09	5	273.00	1	270.50	270.50	4	2,571	0.16%
2021/03/08	2	277.50	0	0.00	274.00	2	2,561	0.08%
2021/03/05	0	0.00	3	278.33	280.00	-3	2,570	-0.12%
2021/03/04	0	0.00	1	282.00	275.50	-1	2,556	-0.04%
2021/03/03	3	277.33	0.1	281.50	278.00	3	2,547	0.12%
2021/03/02	1	297.00	0	0.00	287.50	1	2,505	0.04%
2021/02/26	0	0.00	0	299.50	298.00	0	2,544	0.00%
2021/02/23	1	302.00	1.2	303.81	301.50	-0.2	2,555	-0.01%
2021/02/22	1	308.00	1	306.00	306.00	0	2,564	0.00%
2021/02/19	1	306.00	1	310.00	305.00	0	2,554	0.00%
2021/02/18	1	312.50	1	307.00	312.50	0	2,556	0.00%
2021/02/05	0	298.00	0	0.00	295.00	0	2,563	0.00%
2021/02/04	0	0.00	1	300.00	298.50	-1	2,572	-0.04%
2021/02/03	1.1	304.50	0	0.00	300.00	1.1	2,587	0.04%
2021/02/02	1	300.50	12	300.00	301.00	-11	2,581	-0.43%
2021/02/01	4	298.01	2	304.50	295.00	2	2,599	0.08%
2021/01/29	0	0.00	17	307.88	310.50	-17	2,561	-0.66%
2021/01/28	1	312.91	2	301.25	306.00	-1	2,507	-0.04%
2021/01/27	6.1	313.75	5	313.00	312.50	1.1	2,443	0.04%
2021/01/26	4	301.63	17	302.26	298.50	-13	2,311	-0.56%
2021/01/25	0	0.00	2	290.00	292.00	-2	2,228	-0.09%
2021/01/22	14	298.68	9	296.67	298.00	5	2,208	0.23%
2021/01/21	2	285.50	5	284.50	286.00	-3	2,133	-0.14%
2021/01/20	12	282.25	46	280.13	278.50	-34	2,103	-1.62%
2021/01/19	21	282.86	3	283.67	283.50	18	2,075	0.87%
2021/01/18	30	283.07	34	279.53	281.00	-4	2,032	-0.20%
2021/01/15	29	279.17	5	276.60	275.00	24	1,942	1.24%
2021/01/14	16	276.69	14	280.00	274.00	2	1,879	0.11%
2021/01/12	0	0.00	1	267.00	261.00	-1	1,814	-0.06%
2021/01/11	4	268.75	0	0.00	267.50	4	1,801	0.22%
2021/01/06	2	265.50	5	266.20	267.00	-3	1,710	-0.18%
2021/01/05	6.1	274.93	7	272.57	265.50	-1	1,652	-0.06%
2021/01/04	6	266.92	12	265.96	267.50	-6	1,545	-0.39%
2020/12/31	0	0.00	1	246.00	243.50	-1	1,466	-0.07%
2020/12/30	1	244.50	0	0.00	243.50	1	1,474	0.07%
2020/12/28	1	246.00	0	0.00	244.00	1	1,490	0.07%
2020/12/25	5	243.10	1	244.00	246.00	4	1,500	0.27%
2020/12/24	1	240.50	3	240.33	240.50	-2	1,516	-0.13%
2020/12/23	2	234.50	0	0.00	234.50	2	1,533	0.13%
2020/12/22	3	239.33	5	240.50	236.50	-2	1,562	-0.13%
2020/12/18	0	0.00	1	248.00	242.50	-1	1,585	-0.06%
2020/12/17	0	0.00	2	249.25	250.50	-2	1,584	-0.13%
2020/12/16	0	0.00	1	249.00	248.00	-1	1,597	-0.06%
2020/12/15	0	0.00	1	238.00	238.00	-1	1,600	-0.06%
2020/12/14	6	242.50	0	0.00	242.50	6	1,592	0.38%
2020/12/11	2	246.00	0	0.00	244.50	2	1,599	0.13%
2020/12/10	3	244.00	0	0.00	244.00	3	1,594	0.19%
2020/12/09	0	0.00	5	244.00	245.00	-5	1,592	-0.31%
2020/12/08	5	241.00	1	242.00	242.50	4	1,604	0.25%
2020/12/07	1	240.00	2	238.50	239.50	-1	1,599	-0.06%
2020/12/04	2	243.75	1	243.00	243.00	1	1,595	0.06%
2020/12/02	1	248.00	0	0.00	245.50	1	1,615	0.06%
2020/12/01	1	246.00	1	247.00	247.00	0	1,629	0.00%
2020/11/30	1	249.00	4	250.13	245.00	-3	1,648	-0.18%
2020/11/27	1	250.50	1	252.00	250.00	0	1,660	0.00%
2020/11/26	4	246.75	0	0.00	248.00	4	1,779	0.22%
2020/11/25	0	0.00	5	250.70	245.00	-5	1,797	-0.28%
2020/11/24	1	241.00	1	246.00	246.50	0	1,782	0.00%
2020/11/23	1	242.00	1	243.50	243.50	0	1,855	0.00%
2020/11/20	0	0.00	1	239.50	242.50	-1	1,900	-0.05%
2020/11/19	5	237.00	2	237.50	238.00	3	1,904	0.16%
2020/11/18	2	237.75	1	240.00	235.00	1	1,986	0.05%
2020/11/17	1	236.50	1	236.00	238.00	0	2,119	0.00%
2020/11/16	10	230.40	0	0.00	232.50	10	2,162	0.46%
2020/11/10	1	243.00	2	243.00	243.00	-1	2,343	-0.04%
2020/11/09	12	246.83	1	243.00	243.50	11	2,364	0.47%
2020/11/06	1	228.50	0	0.00	230.00	1	2,304	0.04%
2020/11/05	5	227.00	0	0.00	228.00	5	2,305	0.22%
2020/11/04	0	0.00	6	226.00	229.50	-6	2,306	-0.26%
2020/11/03	6	223.00	0	0.00	224.00	6	2,310	0.26%
2020/10/22	1	218.00	0	0.00	218.00	1	2,382	0.04%
2020/10/15	0	0.00	5	216.00	217.50	-5	2,399	-0.21%
2020/10/14	1	217.00	0	0.00	217.50	1	2,393	0.04%
2020/10/13	7	222.14	0	0.00	218.50	7	2,392	0.29%
2020/10/12	9	220.00	0	0.00	219.50	9	2,390	0.38%
2020/10/08	3	221.50	3	218.83	219.00	0	2,421	0.00%
2020/10/07	1	223.50	0	0.00	224.00	1	2,430	0.04%
2020/09/30	1	221.50	0	0.00	225.50	1	2,477	0.04%
2020/09/29	2	222.50	1	222.50	222.50	1	2,487	0.04%
2020/09/25	0	0.00	2	226.50	225.50	-2	2,527	-0.08%
2020/09/22	1	251.00	7	248.64	249.00	-6	2,575	-0.23%
2020/09/21	5	252.40	2	251.75	251.00	3	2,568	0.12%
2020/09/18	2	244.00	20	245.80	246.00	-18	2,544	-0.71%
2020/09/14	2	232.00	0	0.00	232.50	2	2,531	0.08%
2020/09/11	0	0.00	4	235.25	238.00	-4	2,521	-0.16%
2020/09/10	1	239.00	0	0.00	239.00	1	2,495	0.04%
2020/09/07	0	0.00	5	240.90	242.50	-5	2,520	-0.20%
2020/09/04	0	0.00	2	251.50	251.50	-2	2,515	-0.08%
2020/09/03	0	0.00	2	258.00	256.00	-2	2,523	-0.08%
2020/09/02	19	258.34	1	254.50	257.50	18	2,533	0.71%
2020/09/01	13	256.42	20	258.88	256.00	-7	2,523	-0.28%
2020/08/31	2	247.00	7	244.64	247.00	-5	2,408	-0.21%
2020/08/28	6	246.08	4	247.50	245.00	2	2,394	0.08%
2020/08/27	5	247.70	6	245.75	246.00	-1	2,371	-0.04%
2020/08/26	2	241.50	3.1	238.95	238.50	-1.1	2,294	-0.05%
2020/08/25	3	239.83	4	238.88	239.00	-1	2,283	-0.04%
2020/08/24	6	238.83	13	239.54	241.00	-7	2,264	-0.31%
2020/08/21	42	238.42	15	236.90	242.00	27	2,198	1.23%
2020/08/20	9	229.44	12	219.96	220.00	-3	2,106	-0.14%
2020/08/19	4	229.88	14	231.89	230.00	-10	2,050	-0.49%
2020/08/18	2	226.50	13	225.42	225.00	-11	1,964	-0.56%
2020/08/17	0	0.00	1	219.00	220.50	-1	1,894	-0.05%
2020/08/14	5	217.10	18	217.58	217.50	-13	1,872	-0.69%
2020/08/13	5	212.80	6	215.67	210.00	-1	1,780	-0.06%
2020/08/12	0	0.00	10	207.50	209.00	-10	1,753	-0.57%
2020/08/11	11	210.50	0	0.00	208.50	11	1,752	0.63%
2020/08/10	2	207.50	1	206.00	205.50	1	1,741	0.06%
2020/08/07	10	205.50	10	209.00	208.50	0	1,748	0.00%
2020/08/06	1	208.00	14	204.54	208.00	-13	1,721	-0.75%
2020/08/05	1	196.50	0	0.00	196.50	1	1,676	0.06%
2020/08/04	8	197.00	0	0.00	197.50	8	1,681	0.48%
2020/07/31	1	196.00	0	0.00	195.50	1	1,702	0.06%
2020/07/30	0	0.00	1	197.50	199.00	-1	1,708	-0.06%
2020/07/29	0	0.00	1	192.00	193.00	-1	1,729	-0.06%
2020/07/28	1	190.00	2	197.50	190.00	-1	1,750	-0.06%
2020/07/27	1	201.00	48	196.65	195.00	-47	1,822	-2.58%
2020/07/24	1	200.00	6	199.83	199.00	-5	1,819	-0.27%
2020/07/21	0.1	207.00	3	208.67	208.00	-2.9	1,815	-0.16%
2020/07/20	6	203.50	2	204.75	204.50	4	1,816	0.22%
2020/07/17	1	205.00	6	206.00	203.50	-5	1,829	-0.27%
2020/07/16	7	204.14	1	203.00	202.50	6	1,845	0.33%
2020/07/15	22	207.07	20	205.28	202.00	2	1,851	0.11%
2020/07/14	30	217.22	34	217.65	217.50	-4	1,861	-0.21%
2020/07/13	0	0.00	44	214.14	216.50	-44	1,875	-2.35%
2020/07/10	20.1	210.85	7	210.79	210.00	13.1	1,917	0.68%
2020/07/09	73	216.36	5	216.00	215.50	68	1,916	3.55%
2020/07/08	12	220.50	12	221.25	220.50	0	1,881	0.00%
2020/07/07	35	221.59	24	224.44	221.50	11	1,876	0.59%
2020/07/06	22	227.27	31	228.00	229.50	-9	1,877	-0.48%
2020/07/03	4.1	224.48	28	224.75	224.00	-23.9	1,883	-1.27%
2020/07/02	20	218.83	35	219.80	219.00	-15	1,878	-0.80%
2020/07/01	5	212.50	24	214.08	213.00	-19	1,836	-1.03%
2020/06/30	9	210.00	0	0.00	210.00	9	1,851	0.49%
2020/06/29	20	211.58	0	0.00	210.50	20	1,914	1.04%
2020/06/24	0	0.00	26	216.00	215.50	-26	1,949	-1.33%
2020/06/23	4	216.88	76	216.94	216.00	-72	1,998	-3.60%
2020/06/22	10	214.50	25	214.32	215.00	-15	2,034	-0.74%
2020/06/19	29	212.98	38	213.66	211.50	-9	2,083	-0.43%
2020/06/18	19	208.00	33	210.39	210.00	-14	2,118	-0.66%
2020/06/17	41	208.68	0	0.00	208.50	41	2,154	1.90%
2020/06/16	30	208.78	43	208.67	210.50	-13	2,206	-0.59%
2020/06/15	47	206.71	0	0.00	205.00	47	2,240	2.10%
2020/06/12	22	201.48	38	205.03	209.50	-16	2,268	-0.71%
2020/06/11	51	212.60	37	213.50	207.50	14	2,286	0.61%
2020/06/10	30	211.00	49	213.41	214.50	-19	2,288	-0.83%
2020/06/09	57	211.11	107	212.33	210.00	-50	2,333	-2.14%	大賣/
2020/06/08	19	207.18	1	207.50	207.00	18	2,320	0.78%
2020/06/05	22	207.75	22	208.75	209.00	0	2,323	0.00%
2020/06/04	95	207.51	0	0.00	206.00	95	2,333	4.07%
2020/06/03	23	207.48	29	205.40	208.00	-6	2,340	-0.26%
2020/06/02	23	202.20	18	201.61	202.00	5	2,314	0.22%
2020/06/01	93	202.64	44	203.30	204.50	49	2,304	2.13%
2020/05/29	0	0.00	1	196.00	196.50	-1	2,268	-0.04%
2020/05/28	3	195.33	21	196.00	193.50	-18	2,271	-0.79%
2020/05/27	56	194.32	4	194.63	194.50	52	2,271	2.29%
2020/05/26	0	0.00	3	189.50	189.00	-3	2,282	-0.13%
2020/05/25	0	0.00	2	187.50	188.00	-2	2,294	-0.09%
2020/05/22	0	0.00	7	185.00	184.50	-7	2,305	-0.30%
2020/05/21	3.2	187.21	1	189.00	186.50	2.2	2,312	0.09%
2020/05/20	0	0.00	2	188.50	189.00	-2	2,316	-0.09%
2020/05/19	5	186.50	5	187.00	186.50	0	2,327	0.00%
2020/05/18	4	181.88	2	183.50	181.50	2	2,329	0.09%
2020/05/15	1	184.00	1	181.00	181.00	0	2,339	0.00%
2020/05/14	1.2	181.63	10	181.40	181.50	-8.9	2,338	-0.38%
2020/05/12	1	189.00	1	193.00	188.00	0	2,372	0.00%
2020/05/11	1	189.00	2	190.00	190.00	-1	2,383	-0.04%
2020/05/08	0	0.00	1	190.50	189.50	-1	2,399	-0.04%
2020/05/07	2	189.25	2	188.50	188.50	0	2,430	0.00%
2020/05/06	5	186.80	0	0.00	186.50	5	2,497	0.20%
2020/05/05	1	190.00	5	191.50	190.00	-4	2,546	-0.16%
2020/05/04	12	187.79	1	187.50	187.50	11	2,567	0.43%
2020/04/30	19	194.05	18	191.94	196.50	1	2,588	0.04%
2020/04/29	0	0.00	23	183.89	183.50	-23	2,527	-0.91%
2020/04/28	2	182.00	0	0.00	181.50	2	2,542	0.08%
2020/04/27	13	180.15	3	179.33	180.00	10	2,584	0.39%
2020/04/24	0	0.00	2	176.50	176.00	-2	2,588	-0.08%
2020/04/23	1	176.50	0	0.00	175.00	1	2,603	0.04%
2020/04/22	3	176.67	0	0.00	176.50	3	2,625	0.11%
2020/04/21	0.2	174.00	2	174.50	174.00	-1.8	2,654	-0.07%
2020/04/20	2	178.25	0	0.00	177.50	2	2,688	0.07%
2020/04/17	3.2	179.60	2	185.50	179.50	1.2	2,713	0.04%
2020/04/16	0.2	184.50	10	182.00	183.50	-9.9	2,699	-0.36%
2020/04/15	1	184.00	10	180.15	183.00	-9	2,735	-0.33%
2020/04/14	0	0.00	1	172.50	173.50	-1	2,818	-0.04%
2020/04/10	5	169.90	5	171.60	171.50	0	2,901	0.00%
2020/04/09	3	167.83	1	176.50	168.00	2	2,944	0.07%
2020/04/08	2	175.00	4	173.88	175.00	-2	2,969	-0.07%
2020/04/07	3	170.00	18	168.14	169.50	-15	2,948	-0.51%
2020/04/01	0	0.00	1	165.00	164.50	-1	2,941	-0.03%
2020/03/31	8	163.75	12	161.13	164.00	-4	2,946	-0.14%
2020/03/30	8	159.31	7	153.14	160.00	1	2,990	0.03%
2020/03/27	4	156.00	8	156.81	151.00	-4	2,992	-0.13%
2020/03/26	10	150.30	8	150.56	153.00	2	2,943	0.07%
2020/03/25	3	145.83	29	145.43	147.50	-26	2,905	-0.89%
2020/03/24	26	134.71	4	134.00	134.50	22	2,870	0.77%
2020/03/23	2	129.00	1	129.50	128.50	1	2,837	0.04%
2020/03/20	10	141.85	3	141.50	141.50	7	2,846	0.25%
2020/03/19	4	140.88	3	140.50	133.50	1	2,807	0.04%
2020/03/18	0	0.00	7	152.14	148.00	-7	2,782	-0.25%
2020/03/17	9	146.78	3	149.17	147.00	6	2,769	0.22%
2020/03/16	3	162.00	3	160.17	153.50	0	2,767	0.00%
2020/03/13	24	160.38	9	162.11	163.50	15	2,764	0.54%
2020/03/12	3	175.00	5	184.40	175.00	-2	2,736	-0.07%
2020/03/11	0	0.00	3	189.50	188.00	-3	2,737	-0.11%
2020/03/10	3	187.17	8	180.38	187.50	-5	2,729	-0.18%
2020/03/09	3	188.50	7	186.29	183.50	-4	2,730	-0.15%
2020/03/06	0.1	195.50	1	195.50	195.50	-0.9	2,734	-0.03%
2020/03/05	2	194.75	4	196.00	196.50	-2	2,773	-0.07%
2020/03/04	3	190.50	11	190.27	192.00	-8	2,806	-0.29%
2020/03/02	3	186.33	5	185.90	189.00	-2	2,856	-0.07%
2020/02/27	22	196.95	0	0.00	191.50	22	2,843	0.77%
2020/02/26	6	203.25	0	0.00	204.00	6	2,816	0.21%
2020/02/25	2	205.25	6	206.50	207.50	-4	2,823	-0.14%
2020/02/24	2	208.00	3	208.33	208.50	-1	2,846	-0.04%
2020/02/21	2	212.00	0	0.00	211.00	2	2,893	0.07%
2020/02/20	6	215.17	6	216.17	215.00	0	2,942	0.00%
2020/02/19	7	214.57	3	214.83	214.50	4	2,981	0.13%
2020/02/18	7	213.79	7	212.93	211.00	0	3,045	0.00%
2020/02/14	0	0.00	5	214.10	215.00	-5	3,075	-0.16%
2020/02/13	3	212.83	23	210.98	209.50	-20	3,057	-0.65%
2020/02/12	3	212.17	8	212.94	214.50	-5	3,048	-0.16%
2020/02/11	4	207.38	0	0.00	206.50	4	3,036	0.13%
2020/02/10	16	203.34	2	206.50	205.00	14	3,016	0.46%
2020/02/07	24	211.35	1	211.00	209.50	23	2,990	0.77%
2020/02/06	2	222.75	15	223.00	220.00	-13	2,933	-0.44%
2020/02/05	6	225.25	17	225.41	225.00	-11	2,873	-0.38%
2020/02/04	7	224.21	7	225.50	223.50	0	2,832	0.00%
2020/02/03	19	218.29	1	213.50	219.00	18	2,790	0.65%
2020/01/31	2	225.00	0	0.00	224.00	2	2,771	0.07%
2020/01/30	2	221.75	30	221.68	222.00	-28	2,759	-1.01%
2020/01/20	0.1	232.50	10	231.95	232.00	-9.9	2,717	-0.36%
2020/01/17	4	234.75	0	0.00	234.00	4	2,727	0.15%
2020/01/16	1	233.00	1	234.00	234.50	0	2,816	0.00%
2020/01/15	0	0.00	1	239.00	235.00	-1	2,821	-0.04%
2020/01/14	6	240.08	1	239.50	237.00	5	2,788	0.18%
2020/01/13	1	238.00	7	238.57	238.00	-6	2,732	-0.22%
2020/01/10	1	236.00	2	233.50	235.50	-1	2,698	-0.04%
2020/01/09	5	241.10	49	240.08	235.00	-44	2,667	-1.65%
2020/01/08	26	236.31	5	236.60	237.00	21	2,595	0.81%
2020/01/07	25	231.04	14	230.29	231.00	11	2,465	0.45%
2020/01/06	17	226.32	5	226.70	224.50	12	2,396	0.50%
2020/01/03	1	223.50	88	228.16	224.00	-87	2,371	-3.67%
2020/01/02	56	230.80	23	231.85	227.50	33	2,309	1.43%
2019/12/31	0	0.00	18	225.22	225.50	-18	2,233	-0.81%
2019/12/30	10	225.00	1	228.50	224.50	9	2,236	0.40%
2019/12/27	33	226.39	1	223.00	226.00	32	2,223	1.44%
2019/12/26	0	0.00	2	224.75	222.00	-2	2,224	-0.09%
2019/12/25	16	224.66	20	225.50	224.50	-4	2,196	-0.18%
2019/12/24	40	218.28	13	218.54	217.00	27	2,102	1.28%
2019/12/23	0	0.00	2	214.50	214.50	-2	2,063	-0.10%
2019/12/20	16	215.75	1	217.50	215.50	15	2,075	0.72%
2019/12/19	0	0.00	3	216.50	215.50	-3	2,059	-0.15%
2019/12/18	1	212.50	4	213.88	213.50	-3	2,030	-0.15%
2019/12/17	24	214.15	11	214.95	213.50	13	2,012	0.65%
2019/12/16	2	210.50	14	210.96	210.50	-12	1,958	-0.61%
2019/12/13	9	208.39	0	0.00	207.00	9	1,944	0.46%
2019/12/12	6	211.25	2	212.50	209.00	4	1,919	0.21%
2019/12/11	5	209.80	0	0.00	208.50	5	1,901	0.26%
2019/12/10	4	210.88	0	0.00	211.50	4	1,884	0.21%
2019/12/09	18	214.06	0	0.00	213.00	18	1,903	0.95%
2019/12/06	6	219.00	0	0.00	217.50	6	1,866	0.32%
2019/12/05	1	222.50	1	223.50	222.50	0	1,839	0.00%
2019/12/04	8	221.25	1	220.50	221.50	7	1,870	0.37%
2019/12/02	0	0.00	7	220.93	221.00	-7	1,827	-0.38%
2019/11/29	3	228.33	10	230.00	227.50	-7	1,798	-0.39%
2019/11/28	0	0.00	4	229.00	226.00	-4	1,765	-0.23%
2019/11/27	2	224.75	1	223.50	225.50	1	1,721	0.06%
2019/11/26	12	220.79	4	221.88	223.00	8	1,696	0.47%
2019/11/25	4	219.38	5	220.50	218.00	-1	1,670	-0.06%
2019/11/22	0	0.00	1	223.50	223.00	-1	1,633	-0.06%
2019/11/21	6	224.33	1	224.50	224.50	5	1,609	0.31%
2019/11/20	18	227.00	2	229.00	227.00	16	1,582	1.01%
2019/11/19	3	227.50	24	222.42	228.00	-21	1,533	-1.37%
2019/11/18	1	224.50	3	225.00	222.00	-2	1,486	-0.13%
2019/11/15	3	221.17	10	218.85	222.50	-7	1,442	-0.49%
2019/11/14	34	216.13	6	215.75	215.00	28	1,382	2.02%
2019/11/13	0	0.00	1	212.00	212.00	-1	1,371	-0.07%
2019/11/12	1	210.00	0	0.00	210.00	1	1,394	0.07%
2019/11/11	8	211.94	1	208.00	208.00	7	1,466	0.48%
2019/11/08	6	213.92	32	214.59	215.00	-26	1,485	-1.75%
2019/11/07	0	0.00	2	212.00	211.00	-2	1,496	-0.13%
2019/11/06	37	212.55	1	214.50	211.00	36	1,497	2.40%
2019/11/05	11	212.45	0	0.00	212.00	11	1,482	0.74%
2019/10/31	0	0.00	1	209.50	207.50	-1	1,532	-0.07%
2019/10/30	1	211.00	0	0.00	211.00	1	1,541	0.06%
2019/10/28	0	0.00	2	213.00	212.50	-2	1,518	-0.13%
2019/10/25	0	0.00	5	214.80	213.00	-5	1,519	-0.33%
2019/10/24	9	220.50	3	221.33	218.00	6	1,515	0.40%
2019/10/23	5	210.90	6	212.00	212.00	-1	1,442	-0.07%
2019/10/22	0	0.00	5	206.00	206.50	-5	1,431	-0.35%
2019/10/21	0	0.00	18	205.97	205.00	-18	1,437	-1.25%
2019/10/18	13	208.92	0	0.00	207.00	13	1,440	0.90%
2019/10/16	2	209.25	2	211.25	206.00	0	1,438	0.00%
2019/10/15	1	211.00	0	0.00	211.00	1	1,431	0.07%
2019/10/14	1	208.50	0	0.00	209.00	1	1,433	0.07%
2019/10/07	12	209.58	1	210.00	210.00	11	1,424	0.77%
2019/10/04	1	205.00	1	205.00	206.50	0	1,416	0.00%
2019/10/03	1	208.50	0	0.00	208.00	1	1,396	0.07%
2019/10/02	7	207.43	0	0.00	208.00	7	1,386	0.51%
2019/10/01	2	211.50	0	0.00	211.50	2	1,355	0.15%
2019/09/27	5	213.00	14	215.93	214.50	-9	1,366	-0.66%
2019/09/26	5	217.00	5	211.80	212.50	0	1,400	0.00%
2019/09/25	0	0.00	3	215.17	215.50	-3	1,406	-0.21%
2019/09/24	0	0.00	1	221.50	222.50	-1	1,422	-0.07%
2019/09/20	0	0.00	2	220.50	221.00	-2	1,415	-0.14%
2019/09/19	0	0.00	1	219.00	219.50	-1	1,417	-0.07%
2019/09/17	1	218.00	0	0.00	218.00	1	1,414	0.07%
2019/09/12	2	229.00	3	229.33	224.50	-1	1,395	-0.07%
2019/09/11	3	225.83	2	222.25	227.00	1	1,379	0.07%
2019/09/10	0	0.00	1	216.00	216.00	-1	1,329	-0.08%
2019/09/06	2	213.50	0	0.00	211.00	2	1,310	0.15%
2019/09/05	0	0.00	1	222.50	221.50	-1	1,274	-0.08%
2019/09/03	1	225.00	1	222.50	222.50	0	1,294	0.00%
2019/09/02	1	222.00	5	222.50	222.50	-4	1,286	-0.31%
2019/08/27	5	213.00	0	0.00	210.00	5	1,282	0.39%
2019/08/26	0	0.00	5	210.40	210.00	-5	1,281	-0.39%
2019/08/22	0	0.00	1	220.00	220.50	-1	1,267	-0.08%
2019/08/20	0	0.00	1	214.50	214.50	-1	1,244	-0.08%
2019/08/19	1	210.50	0	0.00	212.00	1	1,256	0.08%
2019/08/16	9	207.50	1	208.00	208.50	8	1,242	0.64%
2019/08/14	6	209.75	1	211.46	205.00	5	1,208	0.41%
2019/08/13	2	220.50	0	0.00	217.50	2	1,182	0.17%
2019/08/12	1	228.50	0	0.00	228.50	1	1,151	0.09%
2019/08/07	0	0.00	6	220.50	220.00	-6	1,161	-0.52%
2019/08/06	1	210.50	1	218.00	218.50	0	1,190	0.00%
2019/08/02	0	0.00	24	227.90	227.50	-24	1,268	-1.89%
2019/08/01	47	246.66	0	0.00	248.00	47	1,272	3.69%
2019/07/30	0	0.00	22	239.27	236.50	-22	1,332	-1.65%
2019/07/29	4	241.50	52	242.95	241.50	-48	1,336	-3.59%
2019/07/26	46	243.22	2	238.00	244.50	44	1,338	3.29%
2019/07/25	7	235.64	2	237.50	236.00	5	1,313	0.38%
2019/07/24	6	243.33	13	242.08	243.50	-7	1,281	-0.54%
2019/07/23	2	233.75	1	234.00	233.50	1	1,262	0.08%
2019/07/18	0	0.00	6	232.58	232.00	-6	1,261	-0.48%
2019/07/17	1	235.50	0	0.00	233.50	1	1,284	0.08%
2019/07/16	0	0.00	1	239.00	238.00	-1	1,290	-0.08%
2019/07/15	11	234.95	1	235.50	235.00	10	1,288	0.78%
2019/07/12	0	0.00	1	239.50	239.50	-1	1,295	-0.08%
2019/07/11	1	240.50	0	0.00	240.50	1	1,308	0.08%
2019/07/10	0	0.00	1	234.50	235.00	-1	1,316	-0.08%
2019/07/08	0	0.00	2	233.75	235.00	-2	1,360	-0.15%
2019/07/04	0	0.00	1	239.50	238.50	-1	1,383	-0.07%
2019/07/03	3	235.50	36	235.32	238.50	-33	1,368	-2.41%
2019/07/02	1	226.50	1	225.50	231.00	0	1,329	0.00%
2019/07/01	25	226.88	12	226.29	227.00	13	1,321	0.98%
2019/06/27	0	0.00	14	216.21	215.50	-14	1,337	-1.05%
2019/06/26	0	0.00	5	215.00	217.00	-5	1,349	-0.37%
2019/06/21	0	0.00	3	213.00	214.50	-3	1,384	-0.22%
2019/06/19	5	212.00	1	212.50	212.00	4	1,418	0.28%
2019/06/18	5	209.80	0	0.00	209.00	5	1,419	0.35%
2019/06/17	1	208.00	0	0.00	207.50	1	1,440	0.07%
2019/06/14	0	0.00	1	211.50	210.00	-1	1,453	-0.07%
2019/06/13	1	205.50	1	207.00	208.50	0	1,468	0.00%
2019/06/12	0	0.00	1	208.50	208.50	-1	1,537	-0.07%
2019/06/11	0	0.00	4	200.38	201.00	-4	1,550	-0.26%
2019/06/06	3	193.00	12	189.92	190.00	-9	1,618	-0.56%
2019/06/05	1	200.50	41	197.20	194.50	-40	1,657	-2.41%
2019/06/03	0	0.00	6	194.33	195.00	-6	1,670	-0.36%
2019/05/30	1	193.50	0	0.00	193.50	1	1,744	0.06%
2019/05/29	0	0.00	18	195.53	194.50	-18	1,777	-1.01%
2019/05/28	3	194.50	15	194.73	198.00	-12	1,786	-0.67%
2019/05/27	2	195.25	10	195.25	195.00	-8	1,795	-0.45%
2019/05/24	1	198.50	2	202.25	198.00	-1	1,808	-0.06%
2019/05/23	0	0.00	13	188.58	194.00	-13	1,812	-0.72%
2019/05/21	0	0.00	6	189.25	198.00	-6	1,857	-0.32%
2019/05/20	2	195.00	17	191.18	190.50	-15	1,858	-0.81%
2019/05/17	6	208.08	20	212.30	208.00	-14	1,879	-0.74%
2019/05/16	12	214.67	0	0.00	212.00	12	1,878	0.64%
2019/05/15	1	216.00	16	215.50	216.00	-15	1,885	-0.80%
2019/05/14	18	215.94	11	213.68	218.00	7	1,873	0.37%
2019/05/13	28	213.75	8	214.75	210.00	20	1,869	1.07%
2019/05/10	37	206.51	83	211.73	207.50	-46	1,843	-2.50%
2019/05/09	13	213.04	5	213.00	211.50	8	1,817	0.44%
2019/05/08	2	209.50	7	204.29	210.50	-5	1,806	-0.28%
2019/05/07	5	210.40	26	210.21	207.00	-21	1,817	-1.16%
2019/05/06	0	0.00	1	203.00	204.00	-1	1,776	-0.06%
2019/05/03	48	206.31	7	204.29	206.50	41	1,835	2.23%
2019/04/30	1	197.50	11	196.55	199.00	-10	1,939	-0.52%
2019/04/29	1	196.50	0	0.00	196.00	1	2,009	0.05%
2019/04/26	0	0.00	1	199.50	199.50	-1	2,005	-0.05%
2019/04/25	6	202.00	0	0.00	202.00	6	2,004	0.30%
2019/04/24	7	199.50	3.1	200.37	200.50	3.9	2,018	0.20%
2019/04/23	33	195.73	26	195.71	197.00	7	2,028	0.35%
2019/04/22	51	200.87	1	201.50	199.00	50	2,020	2.47%
2019/04/19	2	200.50	0	0.00	202.50	2	2,061	0.10%
2019/04/18	13	206.31	0	0.00	203.50	13	2,062	0.63%
2019/04/17	60	206.28	5	206.70	206.00	55	2,069	2.66%
2019/04/16	2	205.00	13	204.96	206.50	-11	2,088	-0.53%
2019/04/15	3	205.00	1	205.50	207.00	2	2,102	0.10%
2019/04/12	14	207.89	0	0.00	207.50	14	2,133	0.66%
2019/04/11	0	0.00	11	217.50	217.50	-11	2,180	-0.50%
2019/04/10	9	217.22	1	218.50	217.00	8	2,203	0.36%
2019/04/09	1	214.50	1	216.50	214.50	0	2,235	0.00%
2019/04/08	6	215.00	0	0.00	213.50	6	2,308	0.26%
2019/04/02	5	218.40	6	216.83	216.00	-1	2,327	-0.04%
2019/04/01	44	214.14	5	216.00	216.50	39	2,309	1.69%
2019/03/28	0	0.00	0.2	209.50	208.00	-0.2	2,310	-0.01%
2019/03/27	0	0.00	1	210.50	210.50	-1	2,322	-0.04%
2019/03/26	4	207.50	0	0.00	206.50	4	2,335	0.17%
2019/03/25	0	0.00	5	204.50	213.00	-5	2,339	-0.21%
2019/03/22	0	0.00	1	211.50	210.00	-1	2,338	-0.04%
2019/03/20	2	215.75	0	0.00	215.50	2	2,379	0.08%
2019/03/18	5	213.50	0	0.00	216.00	5	2,413	0.21%
2019/03/15	1	218.50	2	216.75	214.50	-1	2,409	-0.04%
2019/03/14	1	209.50	2	212.00	209.00	-1	2,375	-0.04%
2019/03/13	1	206.50	5	207.60	210.00	-4	2,415	-0.17%
2019/03/12	5	206.30	4	206.00	206.00	1	2,452	0.04%
2019/03/11	0	0.00	7	204.57	204.50	-7	2,471	-0.28%
2019/03/08	0	0.00	1	196.50	197.50	-1	2,505	-0.04%
2019/03/07	5	195.60	0	0.00	195.50	5	2,530	0.20%
2019/03/06	0	0.00	1	199.50	200.00	-1	2,557	-0.04%
2019/03/05	0	0.00	1.1	192.91	191.00	-1.1	2,560	-0.04%
2019/03/04	5	194.40	4	193.75	195.00	1	2,630	0.04%
2019/02/27	0	0.00	6	196.33	199.00	-6	2,654	-0.23%
2019/02/26	6	197.75	5	198.50	197.00	1	2,691	0.04%
2019/02/25	1	196.50	0	0.00	197.00	1	2,734	0.04%
2019/02/22	10	198.80	5	196.50	196.50	5	2,789	0.18%
2019/02/21	0	0.00	15	202.00	203.50	-15	2,826	-0.53%
2019/02/20	5	198.00	1	199.00	198.50	4	2,880	0.14%
2019/02/19	3	198.50	4	198.00	199.50	-1	2,939	-0.03%
2019/02/18	5	193.50	4	197.63	198.50	1	3,001	0.03%
2019/02/15	5	189.50	0	0.00	190.00	5	3,020	0.17%
2019/02/14	3	192.67	1	193.00	190.50	2	3,117	0.06%
2019/02/13	1	188.00	0	0.00	189.00	1	3,182	0.03%
2019/02/12	1.1	189.55	0	0.00	190.00	1.1	3,223	0.03%
2019/02/11	4	186.00	1	187.50	187.50	3	3,323	0.09%
2019/01/30	1	179.00	0	0.00	179.00	1	3,393	0.03%
2019/01/29	1	181.00	2	182.50	181.00	-1	3,465	-0.03%
2019/01/28	8	185.75	0	0.00	185.50	8	3,559	0.22%
2019/01/25	2	185.50	2	184.75	185.00	0	3,716	0.00%
2019/01/24	5	182.90	3	183.67	185.50	2	3,807	0.05%
2019/01/23	3	190.00	1	190.00	189.50	2	3,885	0.05%
2019/01/22	8	186.75	9	186.56	187.00	-1	3,886	-0.03%
2019/01/21	14	196.21	1	199.50	194.50	13	3,877	0.34%
2019/01/18	5	212.50	0	0.00	212.50	5	3,950	0.13%
2019/01/16	1	215.50	0	0.00	212.00	1	4,160	0.02%
2019/01/15	1	210.00	2	210.00	212.00	-1	4,163	-0.02%
2019/01/14	1	212.00	1	211.50	212.00	0	4,173	0.00%
2019/01/11	2	211.00	6	210.17	210.50	-4	4,186	-0.10%
2019/01/10	1	199.00	0	0.00	202.00	1	4,197	0.02%
2019/01/09	0	0.00	1	198.50	198.50	-1	4,282	-0.02%
2019/01/08	2	199.00	1	200.00	197.50	1	4,304	0.02%
2019/01/07	6	198.25	3	199.17	195.00	3	4,387	0.07%
2019/01/04	6	195.75	8	197.56	194.50	-2	4,412	-0.05%
2019/01/03	0	0.00	1	211.50	206.50	-1	4,405	-0.02%
2019/01/02	10	225.90	3	224.83	219.50	7	4,387	0.16%
2018/12/28	11	217.68	9	218.33	224.00	2	4,390	0.05%
2018/12/27	7	215.64	7	213.71	215.00	0	4,432	0.00%
2018/12/26	2	204.50	9	204.00	204.50	-7	4,404	-0.16%
2018/12/21	1	202.50	3	198.83	204.50	-2	4,731	-0.04%
2018/12/20	3	199.67	21	196.98	199.00	-18	4,705	-0.38%
2018/12/19	0	0.00	3	205.50	200.00	-3	4,697	-0.06%
2018/12/18	0	0.00	2	202.00	205.50	-2	4,690	-0.04%
2018/12/17	9	204.56	6	203.67	203.00	3	4,680	0.06%
2018/12/14	16	208.78	1	210.50	206.00	15	4,692	0.32%
2018/12/13	4	209.50	2	207.25	205.00	2	4,676	0.04%
2018/12/12	10	205.60	2	204.75	203.00	8	4,666	0.17%
2018/12/11	10	200.50	11	202.00	201.00	-1	4,664	-0.02%
2018/12/10	2	191.00	2	192.50	196.50	0	4,648	0.00%
2018/12/07	5	194.30	8	195.25	196.00	-3	4,646	-0.06%
2018/12/06	4	188.63	21	193.71	189.00	-17	4,665	-0.36%
2018/12/05	5	199.20	4	200.00	198.50	1	4,649	0.02%
2018/12/04	6	204.50	10	213.35	198.50	-4	4,648	-0.09%
2018/12/03	27	206.93	6	212.25	212.00	21	4,623	0.45%
2018/11/30	0	0.00	2	196.00	196.00	-2	4,589	-0.04%
2018/11/29	6	197.75	1	192.00	191.00	5	4,660	0.11%
2018/11/28	10	194.00	21	191.02	194.00	-11	4,655	-0.24%
2018/11/27	10	190.50	11	191.55	190.00	-1	4,628	-0.02%
2018/11/26	4	184.25	3	183.17	184.00	1	4,603	0.02%
2018/11/23	5	179.80	4	178.88	176.50	1	4,581	0.02%
2018/11/22	1	181.50	6	187.75	181.00	-5	4,594	-0.11%
2018/11/21	16	186.78	3	183.67	185.00	13	4,595	0.28%
2018/11/19	1	192.00	7	189.36	194.50	-6	4,608	-0.13%
2018/11/16	2	188.50	3	187.67	185.00	-1	4,545	-0.02%
2018/11/15	2	183.50	4	185.88	182.50	-2	4,480	-0.04%
2018/11/14	4	185.13	4	184.75	183.00	0	4,414	0.00%
2018/11/12	7	181.07	1	180.00	175.50	6	4,278	0.14%
2018/11/09	1	182.50	1	181.00	181.00	0	4,250	0.00%
2018/11/08	4	180.88	2	179.25	181.00	2	4,230	0.05%
2018/11/07	10	175.15	6	176.33	177.50	4	4,147	0.10%
2018/11/06	5	173.40	4	165.00	165.00	1	4,104	0.02%
2018/11/05	5	175.40	6	176.50	176.00	-1	4,018	-0.02%
2018/11/02	3	167.17	5	170.20	179.50	-2	3,910	-0.05%
2018/11/01	1	164.00	1	168.00	163.50	0	3,759	0.00%
2018/10/31	2	163.75	27	160.39	165.00	-25	3,656	-0.68%
2018/10/30	7	154.93	1	158.00	158.00	6	3,549	0.17%
2018/10/29	18	154.28	16	156.31	156.00	2	3,566	0.06%
2018/10/26	32	155.73	15	156.30	149.00	17	3,538	0.48%
2018/10/25	30	155.27	33	152.32	157.50	-3	3,416	-0.09%
2018/10/24	7	153.29	32	153.73	148.50	-25	3,266	-0.77%
2018/10/23	13	146.81	2	147.00	144.00	11	3,204	0.34%
2018/10/22	66	153.34	13	151.85	151.50	53	3,192	1.66%
2018/10/19	3	150.33	1	147.50	152.00	2	3,164	0.06%
2018/10/17	1	149.50	4	148.88	150.00	-3	3,115	-0.10%
2018/10/16	4	140.50	3	139.00	139.00	1	3,048	0.03%
2018/10/15	9	146.39	0	0.00	140.50	9	3,017	0.30%
2018/10/11	1	125.00	37	123.92	123.50	-36	2,909	-1.24%
2018/10/09	14	142.64	0	0.00	137.00	14	2,877	0.49%
2018/10/08	2	147.00	6	142.17	149.00	-4	2,813	-0.14%
2018/10/05	20	156.58	1	158.00	149.50	19	2,786	0.68%
2018/10/04	4	169.13	1	166.00	166.00	3	2,700	0.11%
2018/10/03	0	0.00	5	163.30	167.00	-5	2,672	-0.19%
2018/10/02	11	166.14	13	167.81	167.00	-2	2,664	-0.08%
2018/10/01	5	150.50	0	0.00	159.50	5	2,498	0.20%
2018/09/28	2	142.75	1	143.00	145.00	1	2,460	0.04%
2018/09/27	1	151.50	1	152.50	150.50	0	2,419	0.00%
2018/09/25	0	0.00	2	152.50	155.50	-2	2,492	-0.08%
2018/09/20	1	157.00	0	0.00	150.50	1	2,501	0.04%
2018/09/19	3	154.83	5	152.00	155.50	-2	2,484	-0.08%
2018/09/14	5	148.00	0	0.00	153.00	5	2,426	0.21%
2018/09/13	2	147.25	0	0.00	147.00	2	2,428	0.08%
2018/09/12	7	142.64	4	141.75	145.50	3	2,433	0.12%
2018/09/11	7	144.21	2	143.75	142.50	5	2,410	0.21%
2018/09/10	1	145.50	1	144.00	141.00	0	2,362	0.00%
2018/09/07	1	165.50	1	158.50	156.50	0	2,321	0.00%
2018/09/06	2	167.25	2	164.75	169.50	0	2,284	0.00%
2018/09/05	0	0.00	56	165.92	165.50	-56	2,268	-2.47%
2018/09/04	35	159.14	0	0.00	159.00	35	2,203	1.59%
2018/09/03	5	157.50	0	0.00	155.00	5	2,192	0.23%
2018/08/31	19	158.11	9	159.33	159.50	10	2,263	0.44%
2018/08/30	2	156.00	12	154.83	155.00	-10	2,233	-0.45%
2018/08/29	11	151.18	1	154.00	154.00	10	2,224	0.45%
2018/08/28	0	0.00	2	151.50	150.50	-2	2,210	-0.09%
2018/08/27	3	149.00	1	148.00	150.00	2	2,205	0.09%
2018/08/24	5	151.20	1	157.00	144.50	4	2,153	0.19%
2018/08/23	3	160.17	1	162.00	158.00	2	2,074	0.10%
2018/08/22	2	164.50	0	0.00	164.00	2	2,064	0.10%
2018/08/21	3	167.50	0	0.00	166.00	3	2,051	0.15%
2018/08/20	1	169.50	2	167.25	170.00	-1	2,038	-0.05%
2018/08/17	2	172.75	0	0.00	170.00	2	2,019	0.10%
2018/08/16	1	172.50	0	0.00	169.50	1	1,999	0.05%
2018/08/15	1	184.50	1	181.00	178.00	0	1,946	0.00%
2018/08/14	0	0.00	7	183.93	184.00	-7	1,952	-0.36%
2018/08/13	2	195.50	23	192.26	191.00	-21	1,914	-1.10%
2018/08/10	0	0.00	2	211.50	211.00	-2	1,859	-0.11%
2018/08/09	1	209.50	13	210.96	213.00	-12	1,868	-0.64%
2018/08/08	1	215.00	4	221.75	215.00	-3	1,868	-0.16%
2018/08/07	0	0.00	3	214.50	216.00	-3	1,851	-0.16%
2018/08/06	0	0.00	10	217.65	217.50	-10	1,882	-0.53%
2018/08/03	6	210.50	5	209.80	210.00	1	1,854	0.05%
2018/08/02	11	203.55	14	199.75	200.00	-3	1,817	-0.17%
2018/08/01	12	202.29	0	0.00	203.00	12	1,793	0.67%
2018/07/31	1	195.50	0	0.00	195.00	1	1,814	0.06%
2018/07/27	2	200.50	0	0.00	200.50	2	1,880	0.11%
2018/07/26	1	198.00	1	198.00	194.00	0	1,912	0.00%
2018/07/25	1	196.00	1	194.00	195.50	0	1,913	0.00%
2018/07/24	2	194.75	0	0.00	194.00	2	1,917	0.10%
2018/07/23	0	0.00	9	194.94	198.50	-9	1,901	-0.47%
2018/07/20	0	0.00	14	204.32	201.50	-14	1,883	-0.74%
2018/07/19	3	210.00	1	211.00	205.00	2	1,900	0.11%
2018/07/18	34	205.81	0	0.00	205.00	34	1,899	1.79%
2018/07/17	0	0.00	2	207.75	205.00	-2	1,891	-0.11%
2018/07/13	6	218.50	9	210.28	214.00	-3	1,901	-0.16%
2018/07/12	0	0.00	12	207.71	211.00	-12	1,913	-0.63%
2018/07/11	0	0.00	35	205.31	209.50	-35	1,922	-1.82%
2018/07/10	84	207.21	2	201.50	206.00	82	1,905	4.30%
2018/07/09	7	192.14	0	0.00	192.50	7	1,883	0.37%
2018/07/06	2	202.00	0	0.00	191.50	2	1,910	0.10%
2018/07/05	1	195.00	1	197.00	197.50	0	1,926	0.00%
2018/07/04	2	201.25	0	0.00	198.00	2	1,964	0.10%
2018/07/02	0	0.00	2	220.00	225.00	-2	1,983	-0.10%
2018/06/28	1	211.00	0	0.00	211.00	1	1,995	0.05%
2018/06/26	2	218.50	0	0.00	224.50	2	2,098	0.10%
2018/06/25	1	222.50	0	0.00	221.50	1	2,135	0.05%
2018/06/22	0	0.00	1	230.00	230.00	-1	2,131	-0.05%
2018/06/21	0	0.00	1	226.00	227.00	-1	2,107	-0.05%
2018/06/20	2	222.00	1	229.00	217.00	1	2,097	0.05%
2018/06/15	1	239.00	1	239.50	238.50	0	2,066	0.00%
2018/06/14	0	0.00	2	234.00	232.00	-2	2,058	-0.10%
2018/06/13	0	0.00	3	238.83	238.00	-3	2,063	-0.15%
2018/06/12	6	242.00	1	241.50	235.50	5	2,043	0.24%
2018/06/11	1	231.50	1	234.00	235.00	0	2,014	0.00%
2018/06/08	7	243.36	2	243.00	237.50	5	2,018	0.25%
2018/06/07	0	0.00	4	244.28	250.00	-4	1,941	-0.21%
2018/06/05	1	227.00	1	229.50	221.00	0	1,913	0.00%
2018/06/04	1	215.00	4.1	218.68	225.00	-3.1	1,905	-0.16%
2018/05/31	1	210.00	0	0.00	211.00	1	1,885	0.05%
2018/05/30	0	0.00	7	211.57	212.00	-7	1,868	-0.37%
2018/05/28	2	209.75	3	212.00	210.00	-1	1,857	-0.05%
2018/05/25	2	211.00	0	0.00	210.00	2	1,853	0.11%
2018/05/24	1.1	210.37	0	0.00	207.50	1.1	1,852	0.06%
2018/05/22	2	211.50	1	215.50	208.50	1	1,844	0.05%
2018/05/21	0	0.00	1	207.00	207.50	-1	1,815	-0.06%
2018/05/18	2	205.75	2	208.00	204.50	0	1,817	0.00%
2018/05/17	2	211.75	2	208.25	210.50	0	1,825	0.00%
2018/05/16	0	0.00	2	204.50	202.50	-2	1,809	-0.11%
2018/05/15	0	0.00	2	206.75	206.00	-2	1,803	-0.11%
2018/05/14	6	210.00	0	0.00	209.00	6	1,806	0.33%
2018/05/11	2	220.25	2	223.00	218.50	0	1,766	0.00%
2018/05/10	2	224.00	7	221.36	221.50	-5	1,752	-0.29%
2018/05/09	0	0.00	4	218.88	216.50	-4	1,735	-0.23%
2018/05/08	3	225.17	2	221.50	223.00	1	1,710	0.06%
2018/05/07	1	211.00	0	0.00	212.00	1	1,675	0.06%
2018/05/04	1	206.00	1	198.00	208.00	0	1,669	0.00%
2018/05/03	3	207.00	3	210.50	206.00	0	1,614	0.00%
2018/05/02	3	221.17	2	223.50	221.50	1	1,583	0.06%
2018/04/27	2	221.25	1	219.50	222.00	1	1,600	0.06%
2018/04/26	1	217.00	3	224.33	217.00	-2	1,598	-0.13%
2018/04/25	1	225.50	0	0.00	220.50	1	1,601	0.06%
2018/04/24	3	224.67	1	229.50	220.00	2	1,586	0.13%
2018/04/23	1	234.00	1	240.50	236.50	0	1,567	0.00%
2018/04/20	1	250.50	1	251.00	246.00	0	1,555	0.00%
2018/04/19	1	255.00	6	253.75	252.00	-5	1,544	-0.32%
2018/04/18	8	255.88	3	253.67	250.00	5	1,539	0.32%
2018/04/17	2	244.25	0	0.00	242.50	2	1,518	0.13%
2018/04/13	1	247.50	3	249.33	256.00	-2	1,528	-0.13%
2018/04/12	2	252.00	2	250.25	251.50	0	1,527	0.00%
2018/04/11	2	245.75	1	240.00	240.00	1	1,511	0.07%
2018/04/10	0	0.00	1	242.50	242.00	-1	1,506	-0.07%
2018/04/03	1	224.00	8	223.50	220.50	-7	1,370	-0.51%
2018/04/02	1	231.00	1	234.00	231.00	0	1,319	0.00%
2018/03/31	3	239.67	2	239.50	240.00	1	1,288	0.08%
2018/03/30	12	241.33	4	241.13	235.00	8	1,269	0.63%
2018/03/29	6	243.33	3	245.50	242.00	3	1,224	0.24%
2018/03/28	11	261.00	1	260.50	258.00	10	1,199	0.83%
2018/03/23	1	267.00	3	271.50	276.00	-2	1,174	-0.17%
2018/03/21	0	0.00	2	286.00	282.00	-2	1,206	-0.17%
2018/03/20	2	289.25	4	283.13	287.00	-2	1,207	-0.17%
2018/03/19	5	288.20	1	291.00	285.00	4	1,218	0.33%
2018/03/16	1	287.00	1	284.00	281.00	0	1,223	0.00%
2018/03/15	1	290.00	1	290.00	289.00	0	1,242	0.00%
2018/03/14	1	292.00	1	291.50	294.50	0	1,255	0.00%
2018/03/13	1	290.00	3	286.67	290.00	-2	1,241	-0.16%
2018/03/12	1	288.50	3	286.83	285.00	-2	1,229	-0.16%
2018/03/09	2	285.00	3	282.50	285.00	-1	1,277	-0.08%
2018/03/08	2	275.50	3	276.83	277.50	-1	1,273	-0.08%
2018/03/07	2	266.50	4	266.00	265.00	-2	1,259	-0.16%
2018/03/06	2	260.00	0	0.00	262.00	2	1,272	0.16%
2018/03/05	0	0.00	1	255.50	251.00	-1	1,261	-0.08%
2018/03/02	1	258.50	0	0.00	259.00	1	1,262	0.08%
2018/02/27	0	0.00	3	269.17	266.00	-3	1,252	-0.24%
2018/02/26	1	269.50	4	264.13	268.50	-3	1,247	-0.24%
2018/02/23	7	264.57	3	262.17	265.00	4	1,250	0.32%
2018/02/22	2	254.50	0	0.00	258.00	2	1,245	0.16%
2018/02/21	1	254.50	0	0.00	253.00	1	1,246	0.08%
2018/02/12	3	235.83	1	236.50	239.00	2	1,249	0.16%
2018/02/09	0	0.00	2	227.75	231.00	-2	1,300	-0.15%
2018/02/07	1	253.50	0	0.00	251.00	1	1,349	0.07%
2018/02/06	0	0.00	2	254.75	242.00	-2	1,379	-0.14%
2018/02/05	1	265.00	0	0.00	265.00	1	1,422	0.07%
2018/02/02	1	273.00	1	273.00	270.50	0	1,456	0.00%
2018/02/01	0	0.00	1	278.50	274.00	-1	1,465	-0.07%
2018/01/31	4	278.25	6	275.17	277.50	-2	1,473	-0.14%
2018/01/30	1	279.00	4	278.25	278.00	-3	1,483	-0.20%
2018/01/29	4	278.88	2	275.75	279.00	2	1,515	0.13%
2018/01/26	2	277.00	1	272.00	275.00	1	1,545	0.06%
2018/01/25	0	0.00	5	272.70	276.00	-5	1,585	-0.32%
2018/01/24	6	267.42	2	269.00	275.50	4	1,582	0.25%
2018/01/23	0	0.00	1	260.00	260.00	-1	1,552	-0.06%
2018/01/22	4	256.13	1.1	255.01	259.00	2.9	1,574	0.18%
2018/01/19	1	260.50	2	269.50	261.00	-1	1,617	-0.06%
2018/01/18	1	270.50	1	270.00	269.00	0	1,614	0.00%
2018/01/17	2	269.25	0	0.00	271.00	2	1,613	0.12%
2018/01/16	0	0.00	1	264.00	265.00	-1	1,630	-0.06%
2018/01/15	1	267.50	0	0.00	266.00	1	1,636	0.06%
2018/01/12	0	0.00	2	264.25	266.00	-2	1,666	-0.12%
2018/01/11	1	264.50	0	0.00	263.00	1	1,707	0.06%
2018/01/10	1	264.00	0	0.00	262.50	1	1,802	0.06%
2018/01/09	1	274.00	1	277.00	272.50	0	1,824	0.00%
2018/01/08	2	275.75	2	277.00	272.00	0	1,832	0.00%
2018/01/05	7	271.36	7	271.50	269.50	0	1,837	0.00%
2018/01/04	9	273.44	1	269.00	273.50	8	1,871	0.43%
2018/01/03	1	284.00	0	0.00	285.00	1	1,835	0.05%
2018/01/02	0	0.00	2	278.75	282.00	-2	1,851	-0.11%