中租-KY (5871)-新光-桃園券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
--
漲幅
0.00%
成交量
13,240張
產業
上市其他類股
1157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

中租-KY (5871)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/15	24.6	153.64	13.1	153.89	153.00	11.5	6,322	0.18%
2024/05/14	22.7	151.89	8.2	153.37	153.00	14.5	6,231	0.23%
2024/05/13	17.6	157.58	21	157.24	157.00	-3.4	6,032	-0.06%
2024/05/10	7.1	151.80	20.3	152.13	153.00	-13.2	5,875	-0.22%
2024/05/09	51.7	152.34	33.3	153.06	150.00	18.5	5,645	0.33%
2024/05/08	135.4	153.18	11.7	153.55	152.00	123.7	5,280	2.34%	大買/鉅額交易
2024/05/07	40.9	168.65	0	169.00	168.00	40.9	4,729	0.86%
2024/05/06	7.1	172.22	0.2	172.50	173.00	6.8	4,566	0.15%
2024/05/03	3.1	172.18	1.3	173.26	172.00	1.7	4,567	0.04%
2024/05/02	6	170.92	2	170.50	170.50	4	4,567	0.09%
2024/04/30	2	172.75	0.5	173.02	172.50	1.5	4,552	0.03%
2024/04/29	0.1	169.59	32.9	172.53	174.00	-32.9	4,524	-0.73%
2024/04/26	37.9	168.45	1	168.51	168.00	36.9	4,420	0.83%
2024/04/25	1	171.51	1	172.00	171.00	0	4,368	0.00%
2024/04/24	4.1	172.14	1	173.00	173.50	3.1	4,405	0.07%
2024/04/23	1	172.50	10.6	173.31	173.00	-9.6	4,433	-0.22%
2024/04/22	0	0.00	7.1	171.43	172.50	-7.1	4,423	-0.16%
2024/04/19	44.7	168.55	6	168.33	168.00	38.7	4,378	0.88%
2024/04/18	0	0.00	22	172.27	172.00	-22	4,268	-0.52%
2024/04/17	32.3	170.20	31.1	169.54	170.50	1.2	4,222	0.03%
2024/04/16	43.6	170.41	1	170.00	170.00	42.6	4,189	1.02%
2024/04/15	4.2	173.16	0	0.00	173.00	4.2	4,151	0.10%
2024/04/12	4.2	174.53	1.1	174.57	174.50	3.1	4,181	0.07%
2024/04/11	6	175.50	1	176.00	175.50	5	4,179	0.12%
2024/04/10	12	179.50	3.1	179.81	178.50	8.9	4,199	0.21%
2024/04/09	0.1	178.00	10.1	178.20	178.50	-10	4,171	-0.24%
2024/04/08	6.2	175.35	4.3	175.77	176.00	1.9	4,131	0.05%
2024/04/03	6	175.25	4.2	175.48	175.50	1.8	4,138	0.04%
2024/04/02	0	0.00	2.1	176.51	176.00	-2.1	4,079	-0.05%
2024/04/01	2	174.50	7.3	174.87	175.50	-5.3	4,059	-0.13%
2024/03/29	6	172.08	5.1	172.50	172.00	0.9	4,023	0.02%
2024/03/28	11.8	172.41	6	173.75	171.50	5.8	4,011	0.14%
2024/03/27	9.1	171.61	6.2	172.00	172.00	2.9	3,989	0.07%
2024/03/26	8.4	171.71	6.2	172.66	172.00	2.1	4,030	0.05%
2024/03/25	0	173.50	3.2	173.16	174.00	-3.2	4,002	-0.08%
2024/03/22	22.9	171.10	8.3	171.89	171.50	14.6	4,014	0.36%
2024/03/21	0	176.50	23.1	175.39	176.50	-23.1	4,008	-0.58%
2024/03/20	6.7	171.98	22	172.00	172.00	-15.3	4,104	-0.37%
2024/03/19	16.1	172.79	1	173.00	172.50	15.1	4,119	0.37%
2024/03/18	11.4	174.69	0	0.00	174.00	11.4	4,147	0.27%
2024/03/15	6.2	175.19	2.1	176.98	177.00	4.1	4,156	0.10%
2024/03/14	1.2	178.10	33.1	178.23	179.00	-31.9	4,126	-0.77%
2024/03/13	7.7	175.10	7.2	177.48	176.00	0.5	4,086	0.01%
2024/03/12	2.3	174.15	7.2	175.83	176.00	-4.9	4,070	-0.12%
2024/03/11	0.2	173.50	0	173.00	174.50	0.2	4,048	0.01%
2024/03/08	12.4	172.41	12.4	171.93	172.50	0.1	4,068	0.00%
2024/03/07	8.5	174.02	12.1	173.92	175.00	-3.6	4,034	-0.09%
2024/03/06	0.1	175.52	1	175.00	175.00	-0.9	4,026	-0.02%
2024/03/05	2	173.26	2	174.25	173.50	0	4,063	0.00%
2024/03/04	0.1	173.98	1.5	174.00	174.00	-1.4	4,052	-0.03%
2024/03/01	3.1	173.02	0	0.00	174.00	3.1	4,098	0.08%
2024/02/29	0.1	174.63	14.2	173.14	174.50	-14.1	4,116	-0.34%
2024/02/27	4.2	172.78	0	0.00	172.00	4.2	4,089	0.10%
2024/02/26	11	173.25	1.2	173.93	173.00	9.8	4,048	0.24%
2024/02/23	7.3	175.82	7	176.43	176.00	0.3	4,012	0.01%
2024/02/22	6.5	175.62	7.3	176.04	176.00	-0.8	4,045	-0.02%
2024/02/21	25.4	176.18	18.1	177.42	176.00	7.3	4,032	0.18%
2024/02/20	10.1	176.25	10.1	175.90	177.50	0	4,025	0.00%
2024/02/19	6.9	173.99	5.1	174.01	174.00	1.7	4,043	0.04%
2024/02/16	36.9	169.63	30.1	170.64	171.00	6.8	4,054	0.17%
2024/02/15	34.5	170.66	11	170.86	170.00	23.5	3,933	0.60%
2024/02/05	15.8	172.68	3	173.83	174.00	12.8	3,857	0.33%
2024/02/02	3.2	174.35	0.2	175.00	174.50	3	3,863	0.08%
2024/02/01	3.3	174.86	2.1	173.59	175.00	1.2	3,809	0.03%
2024/01/31	12.8	173.87	5.2	174.60	174.00	7.6	3,772	0.20%
2024/01/30	36.4	175.24	2	174.01	174.00	34.4	3,764	0.91%
2024/01/29	16	177.69	0	179.50	179.00	16	3,658	0.44%
2024/01/26	13.2	178.18	1	179.00	177.50	12.2	3,650	0.33%
2024/01/25	0.9	180.41	11.2	180.45	179.50	-10.3	3,630	-0.28%
2024/01/24	7.7	179.31	1.6	178.90	178.00	6.2	3,610	0.17%
2024/01/23	1.3	180.65	1	181.00	181.00	0.3	3,593	0.01%
2024/01/22	4.1	179.87	0.3	180.00	180.00	3.8	3,610	0.10%
2024/01/19	14.3	178.27	0	0.00	179.50	14.3	3,681	0.39%
2024/01/18	4.9	177.41	0	0.00	177.00	4.9	3,663	0.13%
2024/01/17	4.4	179.28	1	181.00	178.50	3.4	3,626	0.09%
2024/01/16	4	182.10	0	0.00	182.00	4	3,587	0.11%
2024/01/15	7.8	184.40	0	184.50	184.00	7.8	3,609	0.21%
2024/01/12	2.3	184.98	0	184.50	184.50	2.3	3,674	0.06%
2024/01/11	1.3	186.77	5	186.60	186.00	-3.7	3,678	-0.10%
2024/01/10	2.4	182.87	1.1	183.56	183.00	1.2	3,697	0.03%
2024/01/09	5.4	184.08	0.2	183.53	182.50	5.2	3,681	0.14%
2024/01/08	4.5	186.81	4	187.88	186.00	0.5	3,657	0.01%
2024/01/05	9.6	192.12	3	190.67	190.00	6.6	3,628	0.18%
2024/01/04	0	193.50	6.7	193.23	195.50	-6.7	3,629	-0.18%
2024/01/03	5.8	191.48	3.1	191.33	192.00	2.8	3,657	0.08%
2024/01/02	0.1	192.00	0	0.00	194.00	0.1	3,613	0.00%
2023/12/29	6.1	192.57	3.6	192.22	193.00	2.5	3,570	0.07%
2023/12/28	0.4	188.00	1.1	189.00	189.50	-0.7	3,563	-0.02%
2023/12/27	3	189.67	6.1	190.66	190.50	-3	3,546	-0.09%
2023/12/26	6.3	189.25	2.2	189.04	189.00	4.2	3,551	0.12%
2023/12/25	0	0.00	5.1	186.50	186.50	-5.1	3,571	-0.14%
2023/12/22	0	187.00	3	188.17	186.50	-3	3,613	-0.08%
2023/12/21	0.1	186.75	4	186.00	187.50	-3.9	3,597	-0.11%
2023/12/20	4.1	185.38	0.1	185.50	185.00	4	3,572	0.11%
2023/12/19	2	184.75	12.3	185.37	186.50	-10.3	3,564	-0.29%
2023/12/18	4.3	189.53	2.3	190.13	186.50	2	3,578	0.06%
2023/12/15	17.2	184.99	14.1	185.96	187.50	3.2	3,526	0.09%
2023/12/14	11.1	176.38	8	178.00	179.50	3.1	3,397	0.09%
2023/12/13	7.4	176.83	6	176.42	175.50	1.4	3,359	0.04%
2023/12/12	1.1	179.06	0	0.00	179.00	1.1	3,357	0.03%
2023/12/11	6.4	178.34	0	0.00	178.50	6.4	3,342	0.19%
2023/12/08	3.5	181.50	3.1	181.82	181.00	0.4	3,301	0.01%
2023/12/07	3.4	179.52	11.2	179.99	179.00	-7.8	3,268	-0.24%
2023/12/06	0.1	181.38	7	180.93	180.00	-6.9	3,262	-0.21%
2023/12/05	12.7	180.18	5.9	180.43	181.00	6.9	3,308	0.21%
2023/12/04	1.1	182.50	1.4	183.21	181.50	-0.3	3,310	-0.01%
2023/12/01	7.5	182.64	3	183.17	182.50	4.5	3,290	0.14%
2023/11/30	2.2	185.20	17	185.71	186.00	-14.8	3,261	-0.45%
2023/11/29	0.1	184.00	0	185.00	183.00	0.1	3,179	0.00%
2023/11/28	4.1	183.29	0.5	185.50	185.00	3.6	3,183	0.11%
2023/11/27	2.4	184.24	2	183.55	183.50	0.4	3,165	0.01%
2023/11/24	2	183.50	2.4	183.63	184.50	-0.3	3,137	-0.01%
2023/11/22	0	182.00	2.2	182.42	182.50	-2.2	3,177	-0.07%
2023/11/21	1.4	180.67	1.8	180.30	181.00	-0.4	3,171	-0.01%
2023/11/20	0.2	177.09	0	0.00	178.00	0.2	3,122	0.01%
2023/11/17	0.2	178.29	2	178.72	177.50	-1.8	3,141	-0.06%
2023/11/16	0.2	175.78	1	176.50	176.50	-0.8	3,104	-0.03%
2023/11/15	3.7	173.85	2	174.00	175.00	1.7	3,083	0.05%
2023/11/14	1.2	173.97	0	0.00	173.00	1.2	3,077	0.04%
2023/11/13	3.4	172.85	4	175.25	172.50	-0.6	3,167	-0.02%
2023/11/10	9.5	174.18	0	0.00	173.50	9.5	3,247	0.29%
2023/11/09	0.3	178.50	0	0.00	178.00	0.3	3,359	0.01%
2023/11/08	7.1	180.92	0	0.00	179.00	7.1	3,521	0.20%
2023/11/07	0	182.00	0.1	181.50	182.00	-0.1	3,528	0.00%
2023/11/06	0.1	181.51	0	0.00	181.00	0.1	3,532	0.00%
2023/11/03	14	178.54	0.1	179.00	178.50	13.9	3,531	0.39%
2023/11/02	0.3	177.50	0	0.00	176.50	0.3	3,619	0.01%
2023/11/01	1.2	174.11	0	0.00	173.50	1.2	3,715	0.03%
2023/10/31	0.3	175.62	0	0.00	175.50	0.3	3,815	0.01%
2023/10/30	0.1	177.00	0	0.00	177.50	0.1	3,849	0.00%
2023/10/27	1	179.00	7.1	177.86	179.00	-6.1	3,876	-0.16%
2023/10/26	6	171.75	2.1	171.31	171.50	3.9	3,889	0.10%
2023/10/25	2	175.00	1.2	174.00	173.50	0.9	3,905	0.02%
2023/10/24	4.3	170.46	2.1	170.53	171.00	2.3	3,960	0.06%
2023/10/23	2.2	171.35	1	172.50	172.00	1.2	3,973	0.03%
2023/10/20	5.3	173.45	1	174.50	174.00	4.3	3,954	0.11%
2023/10/19	0.3	178.60	0	0.00	179.00	0.3	3,905	0.01%
2023/10/18	1.2	178.72	0	0.00	179.00	1.2	3,937	0.03%
2023/10/17	0.2	182.94	0	0.00	181.00	0.2	3,964	0.01%
2023/10/16	0	182.76	1	183.00	182.50	-1	3,997	-0.03%
2023/10/13	1	182.51	5.1	183.99	183.00	-4.1	4,035	-0.10%
2023/10/12	0.8	181.86	1.1	180.62	183.50	-0.2	4,063	-0.01%
2023/10/11	2.1	183.98	2.2	184.28	183.50	-0.1	4,117	0.00%
2023/10/06	0.4	178.75	0	0.00	178.00	0.4	4,069	0.01%
2023/10/05	1.1	177.52	0.1	177.50	177.50	0.9	4,099	0.02%
2023/10/04	3.2	175.92	0	0.00	177.00	3.2	4,100	0.08%
2023/10/03	2	179.03	0	0.00	179.00	2	4,070	0.05%
2023/10/02	0.1	181.10	0	0.00	181.00	0.1	4,110	0.00%
2023/09/28	1.1	182.95	0.3	182.50	181.00	0.8	4,152	0.02%
2023/09/27	0	180.50	6	183.83	184.00	-6	4,140	-0.14%
2023/09/26	0.1	180.00	1	180.00	180.00	-0.9	4,155	-0.02%
2023/09/25	1.1	181.96	1.3	181.84	181.50	-0.2	4,143	-0.01%
2023/09/22	0.3	176.65	1.3	177.04	177.50	-1	4,153	-0.02%
2023/09/21	3	175.78	0.1	176.00	175.50	2.9	4,156	0.07%
2023/09/20	0.1	181.27	0.1	181.50	180.00	0	4,115	0.00%
2023/09/19	1	183.00	0.3	183.69	184.00	0.7	4,103	0.02%
2023/09/18	4.1	182.64	1	183.00	183.00	3.1	4,094	0.08%
2023/09/15	2.2	183.50	1	184.50	182.50	1.2	4,139	0.03%
2023/09/14	1	177.50	1.2	179.51	180.00	-0.2	4,086	0.00%
2023/09/13	0.1	176.28	0.2	176.50	177.00	-0.1	4,081	0.00%
2023/09/12	1.6	175.12	1	176.00	176.00	0.6	4,102	0.01%
2023/09/11	1	174.52	1.1	174.55	175.00	-0.1	4,117	0.00%
2023/09/08	1.3	172.86	0.4	172.00	172.50	0.9	4,123	0.02%
2023/09/07	7.8	175.75	0.1	175.00	174.50	7.7	4,180	0.18%
2023/09/06	0.2	179.00	0	0.00	179.50	0.2	4,157	0.01%
2023/09/05	4.2	179.29	0	0.00	179.00	4.2	4,153	0.10%
2023/09/04	0.1	181.50	5.3	180.93	181.50	-5.2	4,150	-0.13%
2023/09/01	0.5	178.46	0	0.00	178.50	0.5	4,173	0.01%
2023/08/31	2.1	178.33	0	0.00	177.50	2.1	4,157	0.05%
2023/08/30	5.1	177.20	1	176.50	177.00	4.1	4,138	0.10%
2023/08/29	1.6	176.39	0	0.00	178.50	1.6	4,154	0.04%
2023/08/28	1.2	181.52	4	181.63	181.50	-2.8	4,138	-0.07%
2023/08/25	0.7	178.72	0	0.00	178.00	0.7	4,522	0.02%
2023/08/24	0.3	177.50	1	177.00	177.00	-0.7	4,549	-0.01%
2023/08/23	7.4	173.97	1	176.00	174.00	6.4	4,618	0.14%
2023/08/22	2.4	178.77	1	179.49	177.50	1.3	4,619	0.03%
2023/08/21	2.2	179.36	3	176.83	179.00	-0.8	4,708	-0.02%
2023/08/18	10.7	180.84	6.1	180.75	180.00	4.6	4,706	0.10%
2023/08/17	4.1	180.43	4	179.00	181.50	0.1	4,682	0.00%
2023/08/16	5.7	171.87	4	175.13	174.00	1.7	4,622	0.04%
2023/08/15	10.1	169.54	1.1	171.05	170.00	9.1	4,573	0.20%
2023/08/14	15.1	175.04	3.4	175.34	173.50	11.6	4,456	0.26%
2023/08/11	3.4	187.06	3	189.17	186.00	0.4	4,351	0.01%
2023/08/10	5.2	187.42	3.1	188.48	187.00	2.1	4,397	0.05%
2023/08/09	5.2	185.75	1	186.50	186.50	4.2	4,489	0.09%
2023/08/08	4	186.61	1	185.50	185.00	3	4,481	0.07%
2023/08/07	7	187.35	2.4	188.48	187.50	4.5	4,389	0.10%
2023/08/04	13.5	195.20	0	0.00	194.00	13.5	4,290	0.31%
2023/08/02	3.2	199.75	0	0.00	201.00	3.2	4,171	0.08%
2023/08/01	5.4	200.34	1	202.02	202.50	4.4	4,128	0.11%
2023/07/31	5.1	208.00	0.1	208.50	208.00	4.9	4,081	0.12%
2023/07/28	2	205.51	0	207.00	205.00	2	3,988	0.05%
2023/07/27	0.1	205.81	3	207.00	204.50	-2.9	3,941	-0.07%
2023/07/26	4.5	204.45	0	0.00	203.50	4.5	3,880	0.12%
2023/07/25	0.2	207.21	0.3	206.83	207.50	-0.1	3,846	0.00%
2023/07/24	1.1	202.68	2	202.50	205.00	-0.9	3,852	-0.02%
2023/07/21	2.1	204.02	0	0.00	204.00	2.1	3,847	0.05%
2023/07/20	2.2	208.78	0	0.00	206.50	2.2	3,811	0.06%
2023/07/19	1	211.50	0	0.00	212.00	1	3,756	0.03%
2023/07/18	0	212.10	0	211.00	211.00	0	3,732	0.00%
2023/07/17	2.3	214.68	2.4	215.32	215.00	-0.2	3,688	-0.01%
2023/07/14	4.2	210.67	8.4	210.83	212.00	-4.2	3,641	-0.12%
2023/07/13	1.1	205.03	0.5	205.19	203.50	0.6	3,552	0.02%
2023/07/12	1.1	202.57	0	203.50	202.50	1.1	3,535	0.03%
2023/07/11	0	0.00	1	203.50	204.50	-1	3,542	-0.03%
2023/07/07	6	201.34	0	0.00	201.00	6	3,547	0.17%
2023/07/06	3.1	204.75	1.5	206.67	204.00	1.6	3,521	0.05%
2023/07/05	2.5	210.65	0.2	210.50	210.00	2.3	3,470	0.07%
2023/07/04	8.1	208.95	4.4	209.83	210.00	3.8	3,449	0.11%
2023/07/03	1	206.00	3.1	204.52	205.50	-2.1	3,425	-0.06%
2023/06/30	0	203.86	0	0.00	204.00	0	3,489	0.00%
2023/06/29	0.1	206.00	1	206.00	204.00	-0.9	3,498	-0.03%
2023/06/27	0.3	201.55	0	0.00	201.00	0.3	3,526	0.01%
2023/06/26	0.2	200.74	0.2	201.50	202.00	0	3,524	0.00%
2023/06/21	7.7	201.51	1	202.00	201.50	6.6	3,546	0.19%
2023/06/20	3	205.02	0	0.00	205.00	3	3,499	0.09%
2023/06/19	1.1	206.92	0	0.00	207.00	1.1	3,509	0.03%
2023/06/16	0	206.00	0	0.00	205.00	0	3,505	0.00%
2023/06/15	1.7	205.07	4.3	205.98	205.50	-2.6	3,468	-0.07%
2023/06/14	1.5	209.00	5	209.20	208.50	-3.5	3,455	-0.10%
2023/06/13	11.4	204.97	2	206.75	204.00	9.4	3,449	0.27%
2023/06/12	1.1	209.19	0	0.00	209.00	1.1	3,349	0.03%
2023/06/09	2.1	209.54	6	211.08	211.50	-3.9	3,359	-0.12%
2023/06/08	3.1	211.35	1	211.00	210.00	2.1	3,418	0.06%
2023/06/07	0	0.00	2.7	211.37	213.00	-2.7	3,474	-0.08%
2023/06/06	2	208.50	0	0.00	209.00	2	3,485	0.06%
2023/06/05	4.1	207.15	2.7	208.60	206.50	1.3	3,511	0.04%
2023/06/02	0.1	206.00	2.1	206.00	205.00	-2.1	3,541	-0.06%
2023/06/01	0	206.00	0	0.00	204.50	0	3,504	0.00%
2023/05/31	4.4	203.35	0	204.50	202.50	4.4	3,503	0.13%
2023/05/30	4.4	207.41	0	0.00	207.00	4.4	3,107	0.14%
2023/05/29	5.3	202.66	8.1	207.04	210.50	-2.8	3,138	-0.09%
2023/05/26	4.7	206.15	2.1	207.24	206.00	2.6	3,217	0.08%
2023/05/25	7.3	205.25	1	204.00	206.00	6.3	3,242	0.19%
2023/05/24	3.7	210.28	0	0.00	210.00	3.7	3,172	0.12%
2023/05/23	0.1	214.50	0	0.00	213.50	0.1	3,159	0.00%
2023/05/22	1.2	215.93	0.1	215.50	215.00	1.1	3,147	0.03%
2023/05/19	1.1	214.55	0	0.00	216.00	1.1	3,116	0.04%
2023/05/18	0.2	215.54	0.2	215.50	218.00	0	3,094	0.00%
2023/05/17	2.3	214.19	2	212.25	214.00	0.3	3,068	0.01%
2023/05/16	2.4	207.58	0	0.00	208.00	2.4	3,025	0.08%
2023/05/15	13.1	210.87	3	210.00	209.00	10.1	2,976	0.34%
2023/05/12	1	223.00	1	225.50	222.00	0	2,870	0.00%
2023/05/11	0	224.00	0	0.00	224.50	0	2,869	0.00%
2023/05/10	2.1	223.33	5	227.50	225.00	-2.9	2,865	-0.10%
2023/05/09	1.1	224.47	0	0.00	224.00	1.1	2,871	0.04%
2023/05/08	0.1	225.95	3	225.00	226.00	-2.9	2,916	-0.10%
2023/05/05	1.7	219.85	0	0.00	220.50	1.7	2,927	0.06%
2023/05/04	0.3	221.33	0	0.00	221.00	0.3	2,964	0.01%
2023/05/03	0.4	222.58	0	0.00	222.50	0.4	3,053	0.01%
2023/05/02	1	224.00	0	0.00	225.00	1	3,204	0.03%
2023/04/28	2.4	222.57	2	223.50	223.00	0.4	3,353	0.01%
2023/04/27	4.5	220.18	1	220.50	220.00	3.5	3,367	0.10%
2023/04/26	0	0.00	1	225.50	224.50	-1	3,405	-0.03%
2023/04/25	2.3	222.68	0.8	222.67	222.00	1.5	3,445	0.04%
2023/04/24	1.1	223.22	1	225.00	226.00	0.1	3,480	0.00%
2023/04/21	0.2	225.17	0.2	226.00	225.50	-0.1	3,539	0.00%
2023/04/20	2.1	225.57	0.2	228.00	225.00	1.9	3,573	0.05%
2023/04/19	3.2	227.68	3	228.83	229.00	0.2	3,648	0.00%
2023/04/18	2	229.25	1.1	229.06	230.00	0.9	3,680	0.02%
2023/04/17	1.3	229.06	0	229.00	230.00	1.3	3,728	0.03%
2023/04/14	0.1	231.59	3	231.67	233.50	-2.9	3,781	-0.08%
2023/04/13	4	228.13	2	228.00	229.50	2	3,762	0.05%
2023/04/12	1	228.00	2	227.75	228.00	-1	3,757	-0.03%
2023/04/11	0.1	227.33	2	228.00	228.00	-1.9	3,822	-0.05%
2023/04/10	1.2	224.15	0	0.00	224.00	1.2	3,813	0.03%
2023/04/07	0	224.00	2	224.25	223.50	-2	3,815	-0.05%
2023/04/06	7.3	220.68	1.5	222.18	220.50	5.8	3,818	0.15%
2023/03/31	5	221.91	4	222.50	223.50	1	3,812	0.03%
2023/03/30	4	225.28	0	0.00	225.50	4	3,779	0.11%
2023/03/29	5.3	226.36	3	227.33	228.50	2.3	3,820	0.06%
2023/03/28	0	0.00	1	234.00	233.00	-1	3,831	-0.03%
2023/03/27	0	233.00	1	233.00	233.00	-1	3,875	-0.03%
2023/03/24	3.2	231.45	0.4	231.93	232.00	2.8	3,946	0.07%
2023/03/23	0	0.00	8	236.38	237.00	-8	4,007	-0.20%
2023/03/22	0.1	234.00	4.1	232.97	234.00	-4	4,075	-0.10%
2023/03/21	2.1	228.26	0	0.00	229.00	2.1	4,096	0.05%
2023/03/20	0	0.00	1.1	230.97	231.00	-1.1	4,108	-0.03%
2023/03/17	1.1	229.54	0.1	230.00	230.00	1	4,176	0.02%
2023/03/16	1.1	226.17	2	228.25	228.00	-0.9	4,233	-0.02%
2023/03/15	2	231.50	0.1	232.00	229.50	1.9	4,274	0.04%
2023/03/14	3	229.83	0.4	229.50	229.50	2.6	4,387	0.06%
2023/03/13	0.2	227.00	17.3	233.06	234.50	-17.1	4,432	-0.39%
2023/03/10	4.6	229.39	0.1	229.00	227.00	4.5	4,479	0.10%
2023/03/09	0	0.00	3	234.48	234.50	-3	4,549	-0.06%
2023/03/08	0	0.00	1	233.00	232.50	-1	4,662	-0.02%
2023/03/07	1.3	231.96	2	230.75	232.00	-0.7	4,677	-0.01%
2023/03/06	1.4	227.04	1	228.50	228.00	0.4	4,672	0.01%
2023/03/03	1.1	228.25	0.2	229.00	226.00	0.9	4,698	0.02%
2023/03/02	0.1	227.77	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	3.1	223.53	4	228.75	229.00	-0.9	4,719	-0.02%
2023/02/24	8.6	221.61	8	222.88	225.50	0.6	4,679	0.01%
2023/02/23	3.2	225.40	0.1	228.00	225.00	3.1	4,601	0.07%
2023/02/22	2.4	227.02	2.3	226.93	228.00	0.1	4,582	0.00%
2023/02/21	1.1	228.97	9	228.50	228.50	-7.9	4,632	-0.17%
2023/02/20	1.1	230.10	0	0.00	231.00	1.1	4,741	0.02%
2023/02/17	0	232.00	0.3	232.00	231.50	-0.3	4,878	-0.01%
2023/02/16	6.3	231.55	1.2	232.61	231.50	5.1	5,111	0.10%
2023/02/15	0	234.00	1.1	233.88	234.50	-1.1	5,189	-0.02%
2023/02/14	1	234.00	0	0.00	234.00	1	5,211	0.02%
2023/02/13	1	230.54	0	0.00	232.00	1	5,279	0.02%
2023/02/10	0	0.00	2	232.75	233.00	-2	5,374	-0.04%
2023/02/09	2	230.00	1.1	230.15	230.50	0.9	5,448	0.02%
2023/02/08	0.1	228.50	0.1	230.00	230.50	-0.1	5,505	0.00%
2023/02/07	1	227.51	0	0.00	227.50	1	5,546	0.02%
2023/02/06	4.1	225.26	0	0.00	227.50	4.1	5,624	0.07%
2023/02/03	5.2	230.62	0	0.00	230.00	5.2	5,683	0.09%
2023/02/02	4.1	231.76	0	0.00	231.00	4.1	5,802	0.07%
2023/02/01	4	231.76	10	232.35	234.50	-6	5,861	-0.10%
2023/01/31	23.6	230.66	3	227.00	225.00	20.6	5,892	0.35%
2023/01/30	8.8	236.75	6	238.50	240.00	2.8	5,957	0.05%
2023/01/17	0	0.00	4	230.38	230.00	-4	6,103	-0.07%
2023/01/16	3	230.67	7.2	230.64	231.50	-4.2	6,219	-0.07%
2023/01/13	4.1	221.62	17.2	222.06	222.00	-13.1	6,186	-0.21%
2023/01/12	9	227.01	2	226.00	226.00	7	6,222	0.11%
2023/01/11	1	230.49	0	233.00	229.50	1	6,197	0.02%
2023/01/10	2.1	232.86	1	230.52	233.00	1.1	6,169	0.02%
2023/01/09	15	228.13	2	228.25	231.00	13	6,147	0.21%
2023/01/06	1	220.00	1	223.00	224.00	0	6,105	0.00%
2023/01/05	21	224.76	32.2	220.80	220.00	-11.2	6,188	-0.18%
2023/01/04	7.2	221.44	9.1	219.51	223.00	-1.9	6,173	-0.03%
2023/01/03	3.1	214.53	1	214.50	217.00	2.1	6,169	0.03%
2022/12/30	0.1	216.00	0	0.00	217.00	0.1	6,159	0.00%
2022/12/29	3	211.49	2	211.50	214.00	1	6,147	0.02%
2022/12/28	0	217.00	0	0.00	215.00	0	6,115	0.00%
2022/12/27	3	219.00	5	218.60	219.50	-2	6,115	-0.03%
2022/12/26	3.1	215.34	0	0.00	215.50	3.1	6,104	0.05%
2022/12/23	0	216.00	0.3	215.00	216.50	-0.3	6,133	0.00%
2022/12/22	6	216.58	1	216.50	215.50	5	6,134	0.08%
2022/12/21	2	219.75	13.3	219.89	219.50	-11.3	6,135	-0.18%
2022/12/20	0	214.00	6	216.00	213.50	-6	6,070	-0.10%
2022/12/19	1	218.49	3	218.67	218.00	-2	6,046	-0.03%
2022/12/16	9	214.50	7	214.00	214.50	2	6,013	0.03%
2022/12/15	11	217.64	4.1	216.02	219.50	7	5,964	0.12%
2022/12/14	3	210.34	1.1	213.37	213.50	1.9	5,875	0.03%
2022/12/13	2	209.75	2	211.00	209.50	0	5,819	0.00%
2022/12/12	8	209.88	0	0.00	210.50	8	5,785	0.14%
2022/12/09	2	211.75	11.3	211.90	212.50	-9.3	5,812	-0.16%
2022/12/08	13	208.69	14.5	207.15	210.00	-1.5	5,767	-0.03%
2022/12/07	3	207.67	9.7	210.10	208.00	-6.7	5,742	-0.12%
2022/12/06	2.1	211.48	5.3	214.98	214.50	-3.2	5,700	-0.06%
2022/12/05	2	211.13	2	213.00	212.00	0	5,617	0.00%
2022/12/02	9.1	209.34	3.1	210.16	211.50	6	5,573	0.11%
2022/12/01	9	204.28	8	204.88	205.00	1	5,502	0.02%
2022/11/30	1	196.00	5	198.80	201.50	-4	5,393	-0.07%
2022/11/29	2	189.75	4.3	190.59	192.50	-2.3	5,291	-0.04%
2022/11/28	2.1	190.23	3	191.33	191.00	-0.9	5,335	-0.02%
2022/11/25	1	193.99	0	0.00	192.50	1	5,362	0.02%
2022/11/24	0	190.50	1	191.47	191.50	-1	5,406	-0.02%
2022/11/22	6	184.33	1	183.50	184.50	5	5,590	0.09%
2022/11/21	7	185.43	7	183.43	186.00	0	5,572	0.00%
2022/11/18	2	185.00	12	185.25	185.50	-10	5,499	-0.18%
2022/11/17	6.1	184.50	6	184.67	185.50	0.1	5,496	0.00%
2022/11/16	8.1	187.56	7	187.64	187.50	1.1	5,437	0.02%
2022/11/15	7.1	189.56	11.1	192.40	195.00	-4	5,314	-0.08%
2022/11/14	15.1	184.71	17	183.58	190.00	-1.9	5,173	-0.04%
2022/11/11	1.1	171.18	3.1	174.63	173.00	-2	4,939	-0.04%
2022/11/10	0	0.00	3.5	168.45	168.50	-3.5	4,844	-0.07%
2022/11/09	3.4	167.62	7	168.79	169.50	-3.6	4,807	-0.07%
2022/11/08	13	166.12	9	165.72	166.00	4	4,751	0.08%
2022/11/07	1	157.00	1	159.50	159.50	0	4,654	0.00%
2022/11/04	7	154.14	9.1	154.94	157.50	-2.1	4,614	-0.04%
2022/11/03	0	0.00	3.1	153.04	154.00	-3.1	4,559	-0.07%
2022/11/02	16.6	152.62	2.3	151.59	151.50	14.3	4,542	0.31%
2022/11/01	0	0.00	0.4	154.79	154.50	-0.4	4,472	-0.01%
2022/10/31	7.3	148.24	6	147.83	149.00	1.3	4,408	0.03%
2022/10/28	1.6	153.42	1	148.50	149.50	0.6	4,307	0.01%
2022/10/27	2.3	151.00	6	147.25	150.00	-3.7	4,273	-0.09%
2022/10/26	8.4	141.80	6	142.75	143.00	2.4	4,203	0.06%
2022/10/25	23.7	145.72	11	142.59	141.50	12.7	4,013	0.32%
2022/10/24	5.4	161.54	3	158.00	157.00	2.3	3,771	0.06%
2022/10/21	0	167.50	0	0.00	164.50	0	3,647	0.00%
2022/10/20	1.1	168.49	0	0.00	168.50	1.1	3,622	0.03%
2022/10/19	0	173.00	0	0.00	172.00	0	3,587	0.00%
2022/10/17	0	171.00	0.3	171.00	172.00	-0.3	3,640	-0.01%
2022/10/14	2.1	171.31	1	171.50	170.50	1.1	3,684	0.03%
2022/10/13	7.1	170.28	1	171.00	165.50	6.1	3,736	0.16%
2022/10/12	1.3	174.53	0.8	178.13	178.00	0.5	3,744	0.01%
2022/10/11	3.3	177.98	0	0.00	176.00	3.3	3,768	0.09%
2022/10/05	0.1	191.00	0.2	190.50	190.00	-0.1	3,825	0.00%
2022/10/04	0	0.00	1	184.50	186.50	-1	3,820	-0.03%
2022/10/03	1.1	178.64	0	0.00	179.00	1.1	3,825	0.03%
2022/09/30	0.1	183.00	2	182.25	182.50	-1.9	3,889	-0.05%
2022/09/29	1.2	184.74	1	182.50	182.50	0.2	3,913	0.01%
2022/09/28	2.1	184.89	1	183.50	181.50	1.1	3,983	0.03%
2022/09/27	1.2	184.78	1	186.00	186.00	0.2	3,991	0.01%
2022/09/26	6.4	185.91	7	185.57	185.50	-0.6	4,059	-0.02%
2022/09/23	0	194.50	0.1	195.50	193.00	0	4,243	0.00%
2022/09/22	1	193.50	0	0.00	192.00	1	4,275	0.02%
2022/09/21	2	196.50	0	0.00	197.50	2	4,282	0.05%
2022/09/20	1	196.50	1	198.00	197.50	0	4,300	0.00%
2022/09/16	0	0.00	3	197.50	197.00	-3	4,348	-0.07%
2022/09/15	3	198.51	7	197.21	199.50	-4	4,336	-0.09%
2022/09/14	5.1	196.60	1	197.00	196.50	4.1	4,370	0.09%
2022/09/13	0	202.50	2	205.00	202.00	-2	4,356	-0.05%
2022/09/12	3	198.01	1	198.00	200.00	2	4,365	0.05%
2022/09/08	0.5	192.30	3	192.50	193.50	-2.5	4,377	-0.06%
2022/09/07	4.6	188.47	3	188.05	187.50	1.6	4,426	0.04%
2022/09/06	3	193.00	1.5	194.83	192.50	1.5	4,433	0.03%
2022/09/05	10.3	189.70	3.5	190.64	190.00	6.8	4,447	0.15%
2022/09/02	6.2	189.20	2	190.50	188.50	4.2	4,427	0.10%
2022/09/01	2.2	193.29	2	193.00	193.00	0.2	4,365	0.00%
2022/08/31	3	197.35	2	199.00	197.00	1	4,317	0.02%
2022/08/30	2.4	199.33	1	202.00	200.50	1.4	4,272	0.03%
2022/08/29	10.4	200.46	6	201.17	199.00	4.4	4,211	0.10%
2022/08/26	6.2	219.45	1	220.50	220.00	5.2	4,053	0.13%
2022/08/25	2.2	215.16	1	216.00	215.50	1.2	4,054	0.03%
2022/08/24	2	212.75	0	0.00	212.00	2	4,085	0.05%
2022/08/23	1	213.00	0.4	213.50	213.00	0.7	4,197	0.02%
2022/08/22	0	217.50	1	216.50	217.50	-1	4,231	-0.02%
2022/08/19	0	220.00	1	219.00	219.00	-1	4,286	-0.02%
2022/08/18	1	221.50	13	220.96	222.00	-12	4,344	-0.28%
2022/08/17	9	224.50	0	0.00	225.00	9	4,365	0.21%
2022/08/16	1	224.00	2	224.25	224.50	-1	4,360	-0.02%
2022/08/15	0.2	226.00	0.2	226.00	226.00	0	4,379	0.00%
2022/08/12	4	223.38	3	223.83	223.50	1	4,390	0.02%
2022/08/11	5	219.59	0	0.00	218.50	5	4,434	0.11%
2022/08/10	0.1	220.00	2	220.75	221.00	-1.9	4,526	-0.04%
2022/08/09	0.1	220.00	0	0.00	220.00	0.1	4,579	0.00%
2022/08/08	2	217.00	1	218.50	219.00	1	4,631	0.02%
2022/08/05	0.5	213.25	7.2	212.70	216.00	-6.6	4,738	-0.14%
2022/08/04	0	204.00	0	0.00	204.50	0	4,812	0.00%
2022/08/03	6	204.25	9.6	203.69	203.50	-3.6	4,860	-0.07%
2022/08/02	6	213.17	2.2	213.14	213.00	3.8	4,917	0.08%
2022/08/01	1	212.00	0	0.00	213.00	1	4,891	0.02%
2022/07/29	5.4	210.08	5.1	209.80	211.50	0.4	4,887	0.01%
2022/07/28	1	203.53	0	0.00	204.00	1	4,848	0.02%
2022/07/27	1	201.50	1.1	203.50	203.50	-0.1	4,840	0.00%
2022/07/26	2.4	203.49	6	202.92	202.50	-3.6	4,841	-0.07%
2022/07/25	3	198.33	2	199.25	199.00	1	4,789	0.02%
2022/07/22	4.1	197.69	4	199.63	201.00	0.1	4,782	0.00%
2022/07/21	1.4	195.91	5	194.40	197.00	-3.6	4,763	-0.08%
2022/07/20	0	0.00	4	190.50	191.00	-4	4,751	-0.08%
2022/07/19	3	188.67	1	187.00	187.50	2	4,705	0.04%
2022/07/18	2	186.25	1	188.00	186.50	1	4,586	0.02%
2022/07/15	7.6	185.06	0	0.00	185.50	7.6	4,556	0.17%
2022/07/14	1	190.00	0	0.00	192.50	1	4,501	0.02%
2022/07/13	4	190.38	3	190.83	190.00	1	4,479	0.02%
2022/07/12	0.1	188.64	0	0.00	188.00	0.1	4,433	0.00%
2022/07/11	0	0.00	1	193.50	192.00	-1	4,403	-0.02%
2022/07/08	2	192.00	3.1	192.84	192.50	-1.1	4,387	-0.03%
2022/07/07	1	192.01	1	194.00	192.00	0	4,320	0.00%
2022/07/06	1	190.00	2	192.75	190.50	-1	4,299	-0.02%
2022/07/05	2	189.76	0	0.00	191.00	2	4,257	0.05%
2022/07/04	0.1	188.76	0	0.00	188.00	0.1	4,221	0.00%
2022/07/01	5.6	193.58	19.3	193.63	189.00	-13.7	4,171	-0.33%
2022/06/30	1	211.96	0	0.00	208.50	1	3,982	0.03%
2022/06/29	0	0.00	4	215.75	217.00	-4	3,968	-0.10%
2022/06/28	3	215.66	0	0.00	214.50	3	3,951	0.08%
2022/06/27	3	212.50	1	213.00	212.50	2	3,931	0.05%
2022/06/24	2	204.51	0	0.00	205.00	2	3,893	0.05%
2022/06/23	0.1	203.00	0	0.00	203.00	0.1	3,881	0.00%
2022/06/22	1.3	203.21	18	201.50	202.50	-16.7	3,856	-0.43%
2022/06/21	18	224.11	0	0.00	224.50	18	3,795	0.47%
2022/06/20	0	216.00	6	217.50	216.00	-6	3,762	-0.16%
2022/06/17	1.2	219.51	0	0.00	218.50	1.2	3,721	0.03%
2022/06/16	1	228.48	6	234.00	227.00	-5	3,682	-0.14%
2022/06/14	0	217.50	0	0.00	217.50	0	3,667	0.00%
2022/06/13	0	220.00	1	218.50	221.00	-1	3,692	-0.03%
2022/06/10	0.1	225.14	1.1	224.07	223.50	-1	3,695	-0.03%
2022/06/09	4.2	231.05	0	0.00	228.50	4.2	3,678	0.11%
2022/06/08	0	230.50	1.2	230.00	231.00	-1.2	3,669	-0.03%
2022/06/07	0.1	222.50	2	223.50	223.00	-1.9	3,673	-0.05%
2022/06/02	0	0.00	3	224.50	222.50	-3	3,741	-0.08%
2022/06/01	3	222.83	0	0.00	222.50	3	3,777	0.08%
2022/05/31	4.2	221.62	5	223.10	225.00	-0.8	3,766	-0.02%
2022/05/30	3.5	215.97	0	0.00	215.50	3.5	3,614	0.10%
2022/05/27	0.1	208.50	1.1	203.81	210.00	-1	3,562	-0.03%
2022/05/26	7.1	202.90	2	200.00	199.00	5.1	3,544	0.14%
2022/05/25	1	205.00	1	205.00	204.50	0	3,542	0.00%
2022/05/24	0	0.00	2	206.00	202.50	-2	3,533	-0.06%
2022/05/23	2.1	205.98	8	204.44	205.50	-5.9	3,531	-0.17%
2022/05/19	3	199.67	0	0.00	204.50	3	3,476	0.09%
2022/05/18	9.2	203.80	4	203.88	207.00	5.2	3,413	0.15%
2022/05/17	5.1	195.80	2	196.25	194.50	3.1	3,293	0.09%
2022/05/16	5	194.50	3	193.67	193.00	2	3,230	0.06%
2022/05/13	9.2	193.75	2	194.50	192.50	7.2	3,176	0.23%
2022/05/12	1.3	203.80	1.1	202.77	199.50	0.2	3,064	0.01%
2022/05/11	2.4	212.82	1.2	217.08	212.50	1.2	2,992	0.04%
2022/05/10	1.2	213.57	0.2	220.00	215.50	1	2,941	0.04%
2022/05/09	10.4	226.02	0	0.00	225.00	10.4	2,834	0.37%
2022/05/06	0	236.50	0	0.00	236.50	0	2,866	0.00%
2022/05/04	3	244.00	1	243.00	244.00	2	2,889	0.07%
2022/05/03	2	235.50	2	234.50	239.00	0	2,911	0.00%
2022/04/28	0.1	235.50	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	0.3	235.42	0	0.00	234.50	0.3	2,906	0.01%
2022/04/26	0.1	238.33	0	0.00	245.00	0.1	2,883	0.00%
2022/04/25	2	237.28	0	0.00	236.50	2	2,859	0.07%
2022/04/22	0.1	242.00	0	242.00	242.50	0	2,844	0.00%
2022/04/20	0.1	244.48	0	0.00	243.50	0.1	2,951	0.00%
2022/04/19	0.1	247.00	0	0.00	247.50	0.1	2,947	0.00%
2022/04/18	1	243.52	0	0.00	247.00	1	2,954	0.03%
2022/04/15	0	248.25	0	0.00	247.00	0	2,954	0.00%
2022/04/14	2	252.50	0	0.00	254.00	2	2,959	0.07%
2022/04/12	2.1	245.49	0	0.00	245.50	2.1	2,974	0.07%
2022/04/11	0.1	244.43	9	246.56	242.00	-8.9	2,936	-0.30%
2022/04/08	0	254.16	0	0.00	253.00	0	2,900	0.00%
2022/04/07	0	255.38	2	256.25	256.00	-2	2,895	-0.07%
2022/04/06	1	259.96	2	257.46	260.00	-1	2,863	-0.04%
2022/04/01	0	0.00	1	251.50	253.00	-1	2,840	-0.04%
2022/03/31	0	0.00	1.1	256.82	253.50	-1.1	2,804	-0.04%
2022/03/30	6	253.58	7	254.56	254.00	-1	2,771	-0.04%
2022/03/29	0.1	248.50	4.1	250.54	251.00	-4.1	2,750	-0.15%
2022/03/28	7.2	241.55	0	0.00	242.00	7.2	2,734	0.26%
2022/03/25	2	248.00	6	248.75	248.00	-4	2,709	-0.15%
2022/03/24	3	252.00	6	252.50	252.50	-3	2,728	-0.11%
2022/03/23	1	254.00	2.8	253.36	255.00	-1.8	2,740	-0.07%
2022/03/21	3	249.67	0	0.00	248.50	3	2,746	0.11%
2022/03/18	0	245.00	0	0.00	246.00	0	2,746	0.00%
2022/03/17	2.5	239.80	0.5	240.03	241.00	2	2,705	0.08%
2022/03/16	1.5	230.98	0	232.00	230.00	1.5	2,639	0.06%
2022/03/15	2.3	237.09	0	0.00	233.00	2.3	2,590	0.09%
2022/03/14	0.3	237.90	0	0.00	238.50	0.3	2,565	0.01%
2022/03/11	0.4	241.50	0	0.00	238.50	0.4	2,591	0.02%
2022/03/10	1.2	242.67	2	243.75	244.50	-0.8	2,582	-0.03%
2022/03/09	5.1	236.00	0	0.00	235.00	5.1	2,554	0.20%
2022/03/08	5	232.35	1.1	230.62	232.50	3.9	2,547	0.15%
2022/03/07	3.6	243.73	0	0.00	240.50	3.6	2,507	0.14%
2022/03/04	3.2	252.06	0	0.00	251.00	3.2	2,550	0.12%
2022/03/03	0.1	258.50	0	0.00	258.50	0.1	2,532	0.00%
2022/03/02	0.2	258.50	0	0.00	258.00	0.2	2,546	0.01%
2022/03/01	5.2	258.97	5.1	257.87	260.50	0.1	2,552	0.00%
2022/02/25	6.2	253.72	3	251.83	251.00	3.2	2,518	0.13%
2022/02/24	0.1	260.00	0.3	259.97	258.50	-0.2	2,456	-0.01%
2022/02/23	0.2	264.00	1	264.00	263.00	-0.8	2,457	-0.03%
2022/02/22	1.2	259.14	0	0.00	259.00	1.2	2,444	0.05%
2022/02/21	0	0.00	1.3	261.50	264.00	-1.3	2,447	-0.05%
2022/02/18	0.1	264.00	1.5	263.84	263.00	-1.4	2,463	-0.06%
2022/02/17	0.3	266.16	0.1	267.73	267.50	0.1	2,471	0.00%
2022/02/16	1.2	268.78	3.3	270.76	269.00	-2.2	2,479	-0.09%
2022/02/15	0.1	269.50	0	269.00	269.00	0.1	2,477	0.00%
2022/02/14	0.2	266.50	0.4	263.83	266.50	-0.3	2,459	-0.01%
2022/02/11	0.2	269.38	1.7	268.47	272.50	-1.5	2,522	-0.06%
2022/02/10	0	0.00	1.1	268.82	269.00	-1.1	2,503	-0.04%
2022/02/09	0.1	260.00	1.2	262.72	263.50	-1.1	2,490	-0.04%
2022/02/08	0.4	262.44	2.3	259.30	260.50	-1.9	2,468	-0.08%
2022/02/07	0.3	250.72	0	0.00	252.00	0.3	2,437	0.01%
2022/01/26	3.2	250.52	2.3	247.55	251.50	0.9	2,421	0.04%
2022/01/25	1.4	242.52	0	243.00	244.00	1.3	2,430	0.05%
2022/01/24	2.1	245.82	1.8	244.95	248.00	0.3	2,437	0.01%
2022/01/21	0.2	252.06	0.2	252.00	252.50	0	2,455	0.00%
2022/01/20	0	256.50	0	0.00	257.50	0	2,497	0.00%
2022/01/19	0.6	257.02	0	0.00	257.50	0.6	2,593	0.02%
2022/01/18	0.5	256.44	0.1	256.50	256.50	0.4	2,641	0.02%
2022/01/17	1.7	251.04	0	0.00	252.00	1.7	2,611	0.07%
2022/01/14	11.7	254.56	0	0.00	253.00	11.7	2,613	0.45%
2022/01/13	0.1	271.00	0	270.75	271.00	0.1	2,563	0.00%
2022/01/12	0.1	267.00	0.3	267.33	268.50	-0.2	2,562	-0.01%
2022/01/11	0.4	264.45	0	267.00	266.50	0.4	2,560	0.01%
2022/01/10	0.1	261.93	1	261.00	261.50	-0.9	2,588	-0.04%
2022/01/06	0.1	266.00	1	268.00	267.00	-0.9	2,624	-0.03%
2022/01/05	0.5	264.87	0	0.00	268.50	0.5	2,634	0.02%
2022/01/04	0.1	264.18	2	265.25	264.00	-1.9	2,687	-0.07%
2022/01/03	0	0.00	2	270.50	268.00	-2	2,713	-0.07%
2021/12/30	1	265.95	1	266.00	263.50	0	2,759	0.00%
2021/12/29	0	264.50	0.2	266.00	266.00	-0.1	2,824	0.00%
2021/12/28	0.9	262.00	2.1	261.12	264.00	-1.2	2,916	-0.04%
2021/12/27	0	0.00	1.1	255.11	255.50	-1.1	2,926	-0.04%
2021/12/24	0.2	254.50	2	254.00	255.00	-1.9	2,979	-0.06%
2021/12/23	0.4	252.00	1	250.50	252.50	-0.7	3,031	-0.02%
2021/12/22	0	0.00	0.1	251.00	251.00	-0.1	3,129	0.00%
2021/12/20	0.1	250.78	0	249.50	249.50	0.1	3,277	0.00%
2021/12/17	0	0.00	0.3	252.00	254.50	-0.3	3,279	-0.01%
2021/12/16	3	251.16	0	0.00	251.50	3	3,319	0.09%
2021/12/15	0	0.00	0.1	249.00	250.50	-0.1	3,475	0.00%
2021/12/14	1.2	251.21	1.1	250.04	250.00	0.1	3,602	0.00%
2021/12/13	0	0.00	0.2	257.50	255.50	-0.2	3,639	-0.01%
2021/12/10	0	0.00	0	258.25	256.50	0	3,666	0.00%
2021/12/09	2	258.25	1	259.45	259.50	1	3,716	0.03%
2021/12/08	0.1	262.25	0.2	261.09	263.50	-0.1	3,728	0.00%
2021/12/07	0	0.00	1.2	252.63	260.00	-1.2	3,755	-0.03%
2021/12/03	0.2	256.00	0	0.00	255.50	0.2	3,747	0.01%
2021/12/02	0.2	253.25	0	0.00	253.50	0.2	3,750	0.01%
2021/12/01	0	249.50	0.3	250.98	251.00	-0.3	3,773	-0.01%
2021/11/30	0.2	243.78	0	0.00	247.00	0.2	3,776	0.01%
2021/11/29	0.1	241.50	0.1	241.00	242.00	0	3,714	0.00%
2021/11/26	0.1	245.00	1	245.50	243.00	-0.9	3,725	-0.02%
2021/11/24	1	247.50	0	0.00	246.50	1	3,781	0.03%
2021/11/23	1.1	246.50	0.5	246.50	246.00	0.6	3,824	0.02%
2021/11/22	2.1	245.29	0.3	248.00	246.00	1.8	3,856	0.05%
2021/11/19	0	251.50	0	0.00	251.00	0	3,845	0.00%
2021/11/18	0	0.00	0	254.00	253.50	0	3,865	0.00%
2021/11/17	0.1	252.00	0	0.00	251.00	0.1	3,890	0.00%
2021/11/16	0.2	252.00	0.1	252.00	252.00	0.2	3,946	0.00%
2021/11/15	2.1	247.80	1.1	247.73	248.50	1	3,973	0.03%
2021/11/12	0	252.67	0	0.00	252.00	0	3,980	0.00%
2021/11/10	1.1	252.93	0.1	252.00	251.00	1	3,994	0.03%
2021/11/09	0.1	259.50	0	0.00	260.50	0.1	3,934	0.00%
2021/11/08	0	260.00	0	0.00	261.50	0	3,916	0.00%
2021/11/05	1.1	264.26	1	259.00	265.00	0.1	3,930	0.00%
2021/11/04	1	266.37	1	261.00	260.50	0	3,976	0.00%
2021/11/03	2	263.50	4.2	265.46	263.00	-2.1	3,970	-0.05%
2021/11/02	2	272.23	1.2	269.25	269.50	0.8	3,941	0.02%
2021/11/01	1	271.00	2.5	270.78	275.00	-1.5	3,937	-0.04%
2021/10/29	2.2	261.49	2.1	264.69	266.00	0.1	3,933	0.00%
2021/10/28	2	268.74	1.2	268.75	268.50	0.8	3,907	0.02%
2021/10/27	2.3	258.11	5.8	264.79	270.50	-3.5	3,886	-0.09%
2021/10/26	3.2	256.47	10.6	255.07	256.00	-7.4	3,841	-0.19%
2021/10/25	0	0.00	1	241.00	245.00	-1	3,791	-0.03%
2021/10/22	3.2	242.03	4.4	242.04	242.00	-1.2	3,811	-0.03%
2021/10/21	5.3	242.58	3	243.67	244.00	2.3	3,820	0.06%
2021/10/20	0.1	241.00	1	238.50	240.50	-1	3,778	-0.03%
2021/10/19	1	237.50	1.1	238.91	237.50	-0.1	3,754	0.00%
2021/10/18	1.2	235.47	1	238.00	234.50	0.2	3,757	0.01%
2021/10/15	1	231.15	0.1	231.50	233.50	1	3,749	0.03%
2021/10/14	0.1	229.00	0	0.00	229.50	0.1	3,758	0.00%
2021/10/13	1	230.02	1.2	231.81	231.50	-0.2	3,751	-0.01%
2021/10/12	2.2	229.91	1.6	231.29	234.00	0.6	3,741	0.02%
2021/10/08	1	236.50	1	238.00	236.00	0	3,674	0.00%
2021/10/07	2.4	235.39	0	0.00	234.00	2.4	3,663	0.07%
2021/10/06	1.1	227.00	1	225.50	226.50	0.1	3,629	0.00%
2021/10/05	6.1	225.51	1	228.50	229.50	5.1	3,560	0.14%
2021/10/04	3.1	235.54	9	238.17	235.00	-5.9	3,478	-0.17%
2021/10/01	1.1	237.93	1	239.50	237.00	0.1	3,467	0.00%
2021/09/30	0.1	247.00	1	245.00	246.00	-0.9	3,463	-0.03%
2021/09/29	6.1	237.05	3	238.50	240.00	3.1	3,420	0.09%
2021/09/28	0.1	248.17	0	0.00	246.00	0.1	3,350	0.00%
2021/09/27	0.6	247.06	13	247.92	247.00	-12.4	3,282	-0.38%
2021/09/24	13	253.58	4	254.50	252.00	9	3,225	0.28%
2021/09/23	6.7	253.51	5.1	255.37	254.00	1.6	3,224	0.05%
2021/09/22	6.5	247.69	5	243.40	249.00	1.5	3,187	0.05%
2021/09/17	8.8	260.83	6.2	256.87	255.50	2.6	3,037	0.09%
2021/09/16	3.2	273.67	2.1	274.66	268.50	1.1	2,934	0.04%
2021/09/15	1	276.01	2.4	275.40	277.00	-1.4	2,905	-0.05%
2021/09/14	8.1	281.68	2.4	278.17	281.00	5.7	2,919	0.20%
2021/09/13	2	272.25	1.3	271.68	272.00	0.8	2,904	0.03%
2021/09/10	1.4	269.69	2.2	266.58	266.50	-0.9	2,905	-0.03%
2021/09/09	1.3	263.92	1.1	257.87	264.50	0.2	2,908	0.01%
2021/09/07	1.1	259.51	2.1	255.07	258.00	-1	2,979	-0.03%
2021/09/06	3.2	250.19	3.4	251.66	253.50	-0.2	2,971	-0.01%
2021/09/03	1.1	257.05	3.1	257.05	256.50	-2	2,932	-0.07%
2021/09/02	3	260.00	2.3	262.83	259.50	0.7	2,896	0.02%
2021/09/01	3.2	260.85	3.2	262.47	260.50	0	2,859	0.00%
2021/08/31	1.1	262.52	0.1	262.83	266.50	1.1	2,830	0.04%
2021/08/30	2	263.51	0.2	264.00	266.00	1.9	2,786	0.07%
2021/08/27	15.5	259.53	8.2	260.95	263.00	7.3	2,752	0.27%
2021/08/26	2.1	253.49	1.5	248.08	254.00	0.6	2,699	0.02%
2021/08/25	1	245.99	2.2	243.41	244.50	-1.2	2,681	-0.04%
2021/08/24	3	242.33	4.2	245.20	247.00	-1.2	2,668	-0.05%
2021/08/23	3.1	243.16	7	239.14	243.50	-3.9	2,664	-0.15%
2021/08/20	1	232.00	4.1	233.60	233.00	-3.1	2,642	-0.12%
2021/08/19	2.2	227.17	0.3	229.80	225.50	1.9	2,700	0.07%
2021/08/18	5	232.50	9.6	230.81	231.00	-4.6	2,684	-0.17%
2021/08/17	1	228.00	3	226.50	226.50	-2	2,666	-0.07%
2021/08/16	7	226.21	2.1	225.79	227.00	4.9	2,675	0.18%
2021/08/13	0	0.00	4	229.38	233.00	-4	2,676	-0.15%
2021/08/12	0.3	228.67	0.3	229.00	229.50	0	2,677	0.00%
2021/08/11	10	230.90	7.2	230.96	230.00	2.8	2,714	0.10%
2021/08/10	3.1	227.52	5.1	228.47	227.50	-2	2,750	-0.07%
2021/08/09	1	214.50	1.1	215.83	221.00	-0.1	2,773	0.00%
2021/08/06	2.1	217.82	0.9	219.18	218.00	1.2	2,805	0.04%
2021/08/05	3.4	220.37	0	0.00	218.50	3.4	2,843	0.12%
2021/08/04	3	235.67	0.8	235.25	236.00	2.2	2,920	0.08%
2021/08/03	3.1	235.09	0.3	235.14	234.00	2.9	2,908	0.10%
2021/08/02	4.1	233.24	2.4	234.62	237.00	1.7	2,898	0.06%
2021/07/30	0.4	233.00	3.5	230.60	231.50	-3.1	2,857	-0.11%
2021/07/29	1	220.50	1	222.00	224.00	0	2,820	0.00%
2021/07/28	2	216.50	0	0.00	218.50	2	2,821	0.07%
2021/07/27	3	224.00	1.2	228.41	220.00	1.9	2,841	0.07%
2021/07/26	2.5	223.80	0	0.00	224.00	2.5	2,818	0.09%
2021/07/23	0	0.00	1.6	221.50	222.50	-1.6	2,819	-0.06%
2021/07/22	1	219.00	1	221.00	219.00	0	2,813	0.00%
2021/07/21	0.2	216.50	5	218.00	216.50	-4.8	2,799	-0.17%
2021/07/20	7.2	215.75	1	218.50	214.00	6.2	2,806	0.22%
2021/07/19	4	217.00	4	218.00	221.00	0	2,792	0.00%
2021/07/16	1	219.00	12.2	220.00	221.00	-11.2	2,807	-0.40%
2021/07/15	0.1	217.50	1.3	218.77	219.00	-1.2	2,830	-0.04%
2021/07/14	1	219.50	0	0.00	216.00	1	2,839	0.04%
2021/07/12	0	0.00	0.2	210.50	211.00	-0.2	2,854	-0.01%
2021/07/09	0.2	208.00	0	0.00	208.50	0.2	2,865	0.01%
2021/07/08	1	212.50	0.1	211.00	212.50	0.9	2,878	0.03%
2021/07/07	1	209.00	2	210.25	210.00	-1	2,862	-0.03%
2021/07/06	1	207.50	1	207.00	208.50	0	2,845	0.00%
2021/07/05	0	0.00	1	207.00	207.00	-1	2,847	-0.04%
2021/07/02	0	0.00	1	201.50	201.50	-1	2,844	-0.04%
2021/07/01	2	201.50	0	0.00	201.00	2	2,838	0.07%
2021/06/28	1.4	205.62	0.2	205.50	204.00	1.2	2,818	0.04%
2021/06/25	0.1	207.50	0	0.00	207.00	0.1	2,854	0.00%
2021/06/24	0	0.00	0.2	209.50	210.00	-0.2	2,848	-0.01%
2021/06/23	0.1	204.50	0.3	205.50	205.50	-0.3	2,868	-0.01%
2021/06/22	0.1	202.50	0	0.00	201.50	0.1	2,813	0.00%
2021/06/21	0.1	200.71	1	199.00	200.50	-0.9	2,784	-0.03%
2021/06/17	3	196.84	2	198.00	200.50	1	2,733	0.04%
2021/06/16	3.2	200.64	0	0.00	200.00	3.2	2,765	0.12%
2021/06/15	0	206.50	1	206.50	207.50	-1	2,735	-0.04%
2021/06/11	0	205.00	0	0.00	207.00	0	2,757	0.00%
2021/06/10	2	204.00	0	0.00	204.50	2	2,828	0.07%
2021/06/09	0	203.75	0	0.00	203.00	0	2,867	0.00%
2021/06/08	0	204.75	0	0.00	204.00	0	2,930	0.00%
2021/06/07	0	203.00	0	0.00	204.50	0	3,054	0.00%
2021/06/02	1.1	206.04	0.2	206.00	205.00	0.9	3,119	0.03%
2021/06/01	0.1	208.00	0	0.00	209.50	0.1	3,137	0.00%
2021/05/31	0	207.50	4	207.50	208.50	-4	3,177	-0.13%
2021/05/28	20	209.50	20.2	209.51	209.50	-0.2	3,176	-0.01%
2021/05/27	0	202.50	5	211.39	212.50	-5	3,200	-0.16%
2021/05/26	0.1	205.00	4	205.50	205.50	-4	3,171	-0.12%
2021/05/25	5	205.40	0	0.00	204.00	5	3,210	0.16%
2021/05/24	1	208.50	2.6	207.69	209.00	-1.6	3,225	-0.05%
2021/05/21	1	203.50	0	0.00	205.50	1	3,272	0.03%
2021/05/19	2	199.25	2	200.00	201.50	0	3,320	0.00%
2021/05/18	0	0.00	1	198.50	197.00	-1	3,312	-0.03%
2021/05/17	2.1	188.41	2	189.25	187.00	0.1	3,341	0.00%
2021/05/14	0	196.00	1	195.50	195.50	-1	3,290	-0.03%
2021/05/13	2	184.50	2	187.25	186.00	0	3,255	0.00%
2021/05/12	12	184.96	7.4	184.05	188.00	4.6	3,211	0.14%
2021/05/11	3	201.50	4	200.00	200.00	-1	3,143	-0.03%
2021/05/10	0.2	202.47	10	202.00	203.50	-9.8	3,173	-0.31%
2021/05/07	11	202.54	0	0.00	203.50	11	3,218	0.34%
2021/05/06	0	0.00	1	201.00	200.00	-1	3,268	-0.03%
2021/05/05	3	198.00	2	198.50	198.00	1	3,279	0.03%
2021/05/04	2	196.50	1	198.50	197.50	1	3,318	0.03%
2021/05/03	1.1	199.05	0.5	200.00	197.50	0.6	3,288	0.02%
2021/04/29	4	198.63	3	201.00	202.00	1	3,296	0.03%
2021/04/27	1	201.01	1	201.50	202.00	0	3,340	0.00%
2021/04/26	1	202.50	30	199.50	203.00	-29	3,364	-0.86%
2021/04/23	33.4	203.84	1	204.00	204.00	32.4	3,348	0.97%
2021/04/22	1.1	199.68	40.5	199.76	200.50	-39.4	3,343	-1.18%
2021/04/21	2.4	199.39	10.2	199.03	199.50	-7.9	3,344	-0.23%
2021/04/20	0.3	204.00	0.2	204.50	204.00	0.1	3,345	0.00%
2021/04/19	1.5	206.08	2.1	205.55	205.50	-0.6	3,349	-0.02%
2021/04/16	5	206.50	1.1	206.68	210.00	3.9	3,339	0.12%
2021/04/15	45	207.39	0.1	205.50	209.50	44.9	3,312	1.36%
2021/04/14	0	0.00	0.1	204.00	204.50	-0.1	3,315	0.00%
2021/04/13	0.1	203.00	0	0.00	203.00	0.1	3,326	0.00%
2021/04/12	1	204.50	1	202.00	202.50	0	3,328	0.00%
2021/04/09	0	0.00	1	200.00	199.50	-1	3,313	-0.03%
2021/04/08	2	196.50	2.1	197.98	198.00	-0.1	3,323	0.00%
2021/04/07	0	0.00	38.2	197.50	199.00	-38.2	3,311	-1.15%
2021/04/06	0	0.00	0.1	198.50	199.50	-0.1	3,322	0.00%
2021/04/01	1	196.00	1.1	196.10	197.00	-0.1	3,324	0.00%
2021/03/30	4	199.50	2	196.00	199.50	2	3,300	0.06%
2021/03/29	30.1	193.00	2	194.25	194.00	28.1	3,262	0.86%
2021/03/26	10	189.50	7	189.57	191.50	3	3,253	0.09%
2021/03/25	1	184.00	0	0.00	184.00	1	3,226	0.03%
2021/03/24	0	0.00	11	183.00	184.50	-11	3,274	-0.34%
2021/03/22	1	183.52	1	183.00	183.00	0	3,407	0.00%
2021/03/19	2.1	184.30	16	183.56	187.00	-13.9	3,450	-0.40%
2021/03/18	4	193.38	1	190.50	190.50	3	3,397	0.09%
2021/03/17	0	0.00	0	191.00	191.00	0	3,375	0.00%
2021/03/16	12	191.79	0	0.00	191.50	12	3,358	0.36%
2021/03/15	0.2	184.55	2.1	184.12	187.50	-1.9	3,283	-0.06%
2021/03/12	8	183.75	16	184.97	182.50	-8	3,274	-0.24%
2021/03/11	17	183.15	8	187.69	190.00	9	3,243	0.28%
2021/03/09	1	172.50	1	171.50	173.50	0	3,180	0.00%
2021/03/08	1	169.50	1.3	170.40	170.50	-0.3	3,188	-0.01%
2021/03/05	1.3	168.70	0	0.00	170.00	1.3	3,183	0.04%
2021/03/04	0.4	171.50	0	0.00	172.00	0.4	3,274	0.01%
2021/03/02	0	172.00	0	0.00	170.00	0	3,271	0.00%
2021/02/26	1	176.00	3	175.67	172.00	-2	3,289	-0.06%
2021/02/25	2.1	180.00	3	180.50	180.50	-0.9	3,211	-0.03%
2021/02/24	3	176.50	1	176.50	176.50	2	3,174	0.06%
2021/02/23	0.1	175.00	0	0.00	175.50	0.1	3,173	0.00%
2021/02/22	0	0.00	1.2	172.93	170.50	-1.2	3,131	-0.04%
2021/02/19	1	174.00	0	0.00	174.50	1	3,113	0.03%
2021/02/17	3	171.50	7	171.93	172.50	-4	3,111	-0.13%
2021/02/05	2	161.75	0	0.00	164.00	2	3,069	0.07%
2021/02/03	0	0.00	0.2	161.50	162.50	-0.2	3,148	-0.01%
2021/02/02	0.4	163.06	1	163.00	163.00	-0.6	3,212	-0.02%
2021/02/01	6	152.08	10	153.05	158.00	-4	3,256	-0.12%
2021/01/29	8	155.50	16	154.63	155.00	-8	3,225	-0.25%
2021/01/28	2.6	158.89	0	0.00	159.50	2.6	3,181	0.08%
2021/01/27	0	162.50	0	0.00	161.00	0	3,165	0.00%
2021/01/26	11	163.59	3	163.50	162.50	8	3,166	0.25%
2021/01/22	1	165.50	1	167.50	168.00	0	3,163	0.00%
2021/01/21	0.2	168.50	0	0.00	166.50	0.2	3,161	0.01%
2021/01/20	5.2	168.54	0	0.00	168.00	5.2	3,168	0.16%
2021/01/19	4	169.38	2.3	170.91	168.50	1.7	3,126	0.06%
2021/01/18	0	0.00	1	170.00	168.50	-1	3,139	-0.03%
2021/01/15	0.1	172.00	0.1	172.50	170.00	0	3,263	0.00%
2021/01/14	0	174.00	0	174.00	172.50	0	3,253	0.00%
2021/01/13	0.1	169.06	2	171.50	172.00	-1.9	3,264	-0.06%
2021/01/12	1.1	168.04	0	0.00	168.00	1.1	3,258	0.03%
2021/01/11	0.2	169.00	0	0.00	170.00	0.2	3,275	0.01%
2021/01/08	6	171.00	0	0.00	170.00	6	3,291	0.18%
2021/01/06	0	0.00	0.6	166.00	165.50	-0.6	3,312	-0.02%
2021/01/05	0	166.00	0	0.00	166.00	0	3,283	0.00%
2021/01/04	1	166.00	0	0.00	167.50	1	3,328	0.03%
2020/12/31	0	167.00	0	0.00	168.00	0	3,340	0.00%
2020/12/30	0	0.00	3	167.00	167.00	-3	3,336	-0.09%
2020/12/28	0	0.00	2	164.50	162.50	-2	3,388	-0.06%
2020/12/23	0	0.00	1	160.50	159.50	-1	3,406	-0.03%
2020/12/22	1	163.50	1.4	161.50	162.50	-0.4	3,417	-0.01%
2020/12/21	0	0.00	2	165.00	166.00	-2	3,468	-0.06%
2020/12/18	1	162.00	1	162.50	164.00	0	3,452	0.00%
2020/12/17	0	0.00	1	164.50	165.00	-1	3,448	-0.03%
2020/12/16	4	160.25	7.1	160.02	163.00	-3.1	3,394	-0.09%
2020/12/15	9	157.00	3	156.67	158.00	6	3,358	0.18%
2020/12/14	1.1	152.05	0	0.00	152.00	1.1	3,308	0.03%
2020/12/11	1	154.00	3	157.00	155.00	-2	3,331	-0.06%
2020/12/09	1	156.00	0	0.00	156.50	1	3,328	0.03%
2020/12/08	5.1	155.91	0	0.00	156.50	5.1	3,334	0.15%
2020/12/07	7	157.64	6	158.50	158.50	1	3,319	0.03%
2020/12/04	1.1	159.09	8	160.25	159.00	-6.9	3,319	-0.21%
2020/12/03	9.1	158.82	0	0.00	158.00	9.1	3,312	0.27%
2020/12/02	26	161.00	1	160.50	161.50	25	3,272	0.76%
2020/12/01	0	0.00	1	157.00	159.50	-1	3,270	-0.03%
2020/11/30	2	157.00	3	158.33	156.00	-1	3,307	-0.03%
2020/11/27	0	0.00	0	160.50	160.50	0	3,218	0.00%
2020/11/25	5	159.53	2	159.50	159.50	3	3,236	0.09%
2020/11/23	0	0.00	0	165.50	166.00	0	3,218	0.00%
2020/11/20	1.1	162.55	0.2	164.00	163.00	0.9	3,194	0.03%
2020/11/18	0.1	165.00	3	165.00	166.00	-2.9	3,181	-0.09%
2020/11/17	0.2	163.00	2	165.00	167.50	-1.8	3,186	-0.06%
2020/11/16	2	162.00	0	0.00	163.00	2	3,264	0.06%
2020/11/13	1	158.00	4.6	158.90	159.00	-3.6	3,280	-0.11%
2020/11/12	6	161.00	9	161.00	161.00	-3	3,297	-0.09%
2020/11/11	1	161.00	0	0.00	161.50	1	3,331	0.03%
2020/11/10	11	159.23	18	158.28	159.00	-7	3,315	-0.21%
2020/11/09	5	154.50	4	153.50	154.50	1	3,515	0.03%
2020/11/06	0	0.00	6.3	149.32	150.00	-6.3	3,446	-0.18%
2020/11/05	5	147.30	5	148.70	147.50	0	3,442	0.00%
2020/11/04	1	146.50	3.1	146.63	147.00	-2.1	3,437	-0.06%
2020/11/03	2.6	142.42	3.5	144.38	144.00	-0.9	3,413	-0.03%
2020/11/02	0	0.00	5	141.00	141.00	-5	3,420	-0.15%
2020/10/30	0	0.00	4	138.50	138.50	-4	3,418	-0.12%
2020/10/29	0	0.00	12.1	140.00	139.50	-12.1	3,425	-0.35%
2020/10/28	8	139.50	2	139.50	140.00	6	3,451	0.17%
2020/10/27	0	0.00	1	142.50	143.50	-1	3,432	-0.03%
2020/10/26	3.1	144.65	5	144.50	145.00	-1.9	3,428	-0.06%
2020/10/23	13.3	142.14	30	141.82	144.00	-16.7	3,429	-0.49%
2020/10/22	8	137.06	9	138.00	138.00	-1	3,337	-0.03%
2020/10/21	6	138.50	7	139.43	139.00	-1	3,357	-0.03%
2020/10/20	11	137.73	11	138.23	139.00	0	3,351	0.00%
2020/10/19	1	137.50	6	137.08	137.50	-5	3,328	-0.15%
2020/10/16	1	136.00	6	137.00	135.50	-5	3,302	-0.15%
2020/10/15	0	0.00	1	135.00	135.00	-1	3,290	-0.03%
2020/10/14	6	135.00	0	0.00	135.00	6	3,273	0.18%
2020/10/13	0.1	134.00	1	135.00	134.50	-0.9	3,273	-0.03%
2020/10/08	1	134.00	1	134.00	135.00	0	3,276	0.00%
2020/10/07	1.1	133.45	2	134.25	133.50	-0.9	3,285	-0.03%
2020/10/06	0	0.00	5	134.00	134.00	-5	3,288	-0.15%
2020/10/05	13	131.27	7	131.50	131.50	6	3,281	0.18%
2020/09/30	1	131.00	0	0.00	131.00	1	3,272	0.03%
2020/09/29	8	129.00	9	129.44	129.50	-1	3,270	-0.03%
2020/09/28	7	127.21	5	128.00	128.50	2	3,307	0.06%
2020/09/25	0.9	127.50	0	0.00	126.50	0.9	3,337	0.03%
2020/09/24	4	127.00	1	126.00	126.00	3	3,338	0.09%
2020/09/23	1	130.50	1	129.50	130.50	0	3,328	0.00%
2020/09/22	7	131.29	0	0.00	130.50	7	3,371	0.21%
2020/09/21	0	0.00	1	134.00	135.00	-1	3,392	-0.03%
2020/09/18	3	132.50	6	133.00	133.50	-3	3,455	-0.09%
2020/09/17	13	131.50	15	132.13	132.00	-2	3,453	-0.06%
2020/09/16	9	131.50	8	132.19	134.00	1	3,542	0.03%
2020/09/08	0	0.00	2	131.99	132.00	-2	3,712	-0.05%
2020/09/07	0	0.00	1	131.00	130.50	-1	3,771	-0.03%
2020/09/04	2	129.25	4	129.13	129.00	-2	3,861	-0.05%
2020/09/03	10	131.30	17	132.32	131.50	-7	3,906	-0.18%
2020/09/02	10	128.20	7	128.50	129.00	3	3,895	0.08%
2020/09/01	3	127.67	3	127.51	127.50	0	3,896	0.00%
2020/08/31	14	130.75	3	131.00	129.50	11	3,876	0.28%
2020/08/28	7	130.00	7	132.50	132.50	0	3,910	0.00%
2020/08/27	6	133.00	6	134.00	134.00	0	3,947	0.00%
2020/08/25	3	134.50	10	135.55	135.50	-7	3,992	-0.18%
2020/08/24	3.1	132.02	0	0.00	132.50	3.1	4,025	0.08%
2020/08/21	5	133.50	1	133.50	134.00	4	4,066	0.10%
2020/08/20	22	132.66	18.2	133.13	132.50	3.8	4,057	0.09%
2020/08/19	6.3	135.11	11	136.64	138.00	-4.7	4,010	-0.12%
2020/08/18	12	136.83	13.3	137.21	135.00	-1.3	4,015	-0.03%
2020/08/17	2.3	133.71	5	135.00	136.00	-2.7	3,968	-0.07%
2020/08/14	9.4	131.39	7	132.50	132.00	2.4	3,941	0.06%
2020/08/13	10	132.25	30	130.77	132.50	-20	3,878	-0.52%
2020/08/12	5	123.60	4	124.50	124.00	1	3,659	0.03%
2020/08/11	3	124.00	0	0.00	124.00	3	3,675	0.08%
2020/08/10	3	124.67	3	125.00	124.00	0	3,703	0.00%
2020/08/07	0	0.00	1	124.00	124.00	-1	3,759	-0.03%
2020/08/06	3	125.33	4.2	125.02	125.50	-1.2	3,797	-0.03%
2020/08/05	2	124.00	0	0.00	125.50	2	3,807	0.05%
2020/08/04	1	121.50	0	0.00	123.50	1	3,846	0.03%
2020/08/03	2	121.00	0	121.50	121.00	2	3,850	0.05%
2020/07/29	0	0.00	1	123.00	124.50	-1	4,001	-0.02%
2020/07/28	2	122.00	1	122.50	121.50	1	4,097	0.02%
2020/07/24	0	0.00	1	125.00	123.00	-1	4,329	-0.02%
2020/07/23	0	0.00	1	125.00	125.00	-1	4,354	-0.02%
2020/07/21	0	0.00	1	125.50	126.00	-1	4,420	-0.02%
2020/07/20	2	123.75	7	123.50	124.00	-5	4,438	-0.11%
2020/07/17	1	124.00	0	0.00	123.00	1	4,487	0.02%
2020/07/16	0	0.00	1	126.00	123.50	-1	4,555	-0.02%
2020/07/15	0	0.00	2	123.50	123.50	-2	4,552	-0.04%
2020/07/14	1	124.00	0.1	124.00	123.50	0.9	4,603	0.02%
2020/07/13	0	0.00	1	126.00	125.50	-1	4,666	-0.02%
2020/07/10	4	125.00	1	126.00	125.00	3	4,750	0.06%
2020/07/09	2	128.00	1	128.50	127.50	1	4,786	0.02%
2020/07/08	2	128.25	0	0.00	128.00	2	4,801	0.04%
2020/07/07	1	127.50	42	127.52	128.50	-41	4,833	-0.85%
2020/07/06	0	0.00	3	128.50	129.00	-3	4,848	-0.06%
2020/07/03	1.1	126.59	1	126.50	127.00	0.1	4,884	0.00%
2020/07/02	1	127.50	3	127.00	126.50	-2	5,019	-0.04%
2020/07/01	20	126.50	3	126.17	126.00	17	5,153	0.33%
2020/06/30	13	123.42	1	122.50	125.00	12	5,173	0.23%
2020/06/29	3	118.83	0	0.00	120.00	3	5,268	0.06%
2020/06/24	4.1	119.16	1	119.50	119.00	3.1	5,266	0.06%
2020/06/23	18.2	118.93	0	0.00	118.50	18.2	5,380	0.34%
2020/06/22	11	127.95	1	127.50	128.00	10	5,436	0.18%
2020/06/19	2	127.50	0	0.00	127.00	2	5,512	0.04%
2020/06/18	1	128.00	3	128.00	128.00	-2	5,555	-0.04%
2020/06/17	4	127.25	2	128.25	127.00	2	5,633	0.04%
2020/06/16	0	0.00	5	126.50	127.50	-5	5,825	-0.09%
2020/06/15	2	123.25	12	123.00	123.00	-10	5,958	-0.17%
2020/06/12	2	123.00	3	123.83	124.00	-1	6,072	-0.02%
2020/06/11	8.3	126.58	2	127.25	125.00	6.3	6,227	0.10%
2020/06/10	12	128.83	8	129.38	129.50	4	6,254	0.06%
2020/06/09	1	125.50	3	126.00	126.00	-2	6,416	-0.03%
2020/06/08	1	124.50	2	124.00	124.50	-1	6,524	-0.02%
2020/06/05	1	123.50	0	0.00	123.50	1	6,601	0.02%
2020/06/04	1	122.50	10	122.95	124.00	-9	6,728	-0.13%
2020/06/03	8	122.25	4	121.75	122.50	4	6,836	0.06%
2020/06/02	3.1	119.18	0	0.00	119.00	3.1	6,832	0.05%
2020/06/01	2.1	119.00	2	119.25	119.00	0.1	6,875	0.00%
2020/05/28	2	116.75	1	117.00	116.50	1	6,896	0.01%
2020/05/27	1	116.00	1	117.50	116.00	0	6,959	0.00%
2020/05/26	5	117.90	7	118.36	117.50	-2	7,010	-0.03%
2020/05/25	2	115.25	6	114.33	115.50	-4	7,026	-0.06%
2020/05/22	2	111.50	1	111.50	111.50	1	7,068	0.01%
2020/05/21	0	0.00	1	114.00	114.00	-1	7,179	-0.01%
2020/05/20	1	112.50	0	0.00	113.00	1	7,171	0.01%
2020/05/19	3.1	112.84	0	0.00	113.00	3.1	7,255	0.04%
2020/05/14	1	113.00	0	0.00	113.00	1	7,232	0.01%
2020/05/13	1	113.00	4	115.38	116.50	-3	7,177	-0.04%
2020/05/12	1	116.00	1	116.00	116.00	0	7,170	0.00%
2020/05/11	2	116.50	2	114.25	116.50	0	7,181	0.00%
2020/05/08	2	113.25	8	112.13	113.00	-6	7,139	-0.08%
2020/05/07	5	112.50	3	112.33	113.00	2	7,166	0.03%
2020/05/06	0	0.00	3	112.00	113.00	-3	7,168	-0.04%
2020/05/05	3.1	110.84	15	110.20	110.50	-11.9	7,117	-0.17%
2020/05/04	8	109.44	3	108.67	108.50	5	7,114	0.07%
2020/04/30	11	114.41	13	113.85	114.50	-2	7,042	-0.03%
2020/04/29	25	110.86	18.1	109.54	111.00	6.9	7,007	0.10%
2020/04/28	3	102.50	5	102.50	103.00	-2	6,941	-0.03%
2020/04/27	9	100.61	7	100.57	101.00	2	7,087	0.03%
2020/04/24	13	99.48	6	98.95	98.70	7	7,050	0.10%
2020/04/22	6.2	96.31	2	95.95	97.00	4.2	7,014	0.06%
2020/04/21	1	97.30	6	97.55	96.50	-5	6,999	-0.07%
2020/04/20	0	0.00	1	101.00	101.00	-1	6,969	-0.01%
2020/04/17	8.1	101.05	7	99.70	99.50	1.1	7,004	0.02%
2020/04/16	7	99.27	4	99.78	99.60	3	6,949	0.04%
2020/04/15	6	101.58	5	102.20	102.00	1	6,873	0.01%
2020/04/14	6	97.78	2	99.85	100.00	4	6,809	0.06%
2020/04/13	4	97.15	0	0.00	96.40	4	6,800	0.06%
2020/04/10	4	96.08	2	96.60	98.20	2	6,811	0.03%
2020/04/09	9	96.09	8	96.11	96.30	1	6,777	0.01%
2020/04/08	3.1	94.64	1	96.40	96.10	2.1	6,736	0.03%
2020/04/07	2	94.95	1	94.50	94.50	1	6,668	0.01%
2020/04/06	6	89.63	2	90.90	91.10	4	6,521	0.06%
2020/04/01	1	90.80	4.2	92.36	92.30	-3.2	6,325	-0.05%
2020/03/31	12	93.48	15	93.35	91.50	-3	6,251	-0.05%
2020/03/30	1	93.90	0	0.00	93.70	1	6,077	0.02%
2020/03/27	5	98.52	5	97.24	96.70	0	5,988	0.00%
2020/03/26	23	93.43	21	92.77	96.50	2	5,863	0.03%
2020/03/25	7	92.47	4	93.50	91.00	3	5,743	0.05%
2020/03/24	6	87.57	4	87.20	87.10	2	5,610	0.04%
2020/03/23	1	78.60	2	80.75	80.10	-1	5,544	-0.02%
2020/03/20	4	82.55	1	85.40	85.40	3	5,502	0.05%
2020/03/19	7	78.00	7	77.70	77.70	0	5,338	0.00%
2020/03/18	2	86.40	2	88.50	86.30	0	5,231	0.00%
2020/03/17	2	89.50	4	89.53	87.30	-2	5,135	-0.04%
2020/03/16	0	0.00	2	94.50	94.00	-2	4,963	-0.04%
2020/03/13	4	92.45	3	91.80	97.40	1	4,887	0.02%
2020/03/12	2	102.50	1	102.00	101.50	1	4,685	0.02%
2020/03/11	5	108.20	4	107.50	106.00	1	4,593	0.02%
2020/03/10	7.5	104.93	6	105.17	106.00	1.5	4,500	0.03%
2020/03/09	3	108.67	1	109.00	107.00	2	4,402	0.05%
2020/03/06	5.3	114.65	0	0.00	114.50	5.3	4,245	0.12%
2020/03/05	1	117.00	2	117.00	118.00	-1	4,171	-0.02%
2020/03/04	1	114.06	2	115.25	114.50	-1	4,121	-0.02%
2020/03/03	7	116.14	4	117.25	116.00	3	4,067	0.07%
2020/03/02	1	113.50	10	113.40	114.00	-9	4,023	-0.22%
2020/02/27	2	116.00	0	0.00	115.00	2	3,995	0.05%
2020/02/26	11.2	116.97	0	0.00	117.00	11.2	3,929	0.28%
2020/02/25	4	117.75	2	119.00	118.00	2	3,857	0.05%
2020/02/24	10	120.60	4	119.63	120.00	6	3,764	0.16%
2020/02/21	0	0.00	3	125.00	124.50	-3	3,624	-0.08%
2020/02/20	9	125.33	2	126.50	124.50	7	3,630	0.19%
2020/02/18	0	0.00	9	128.50	128.00	-9	3,529	-0.25%
2020/02/17	3	127.83	3	128.17	128.50	0	3,508	0.00%
2020/02/14	3	125.00	0	0.00	125.50	3	3,483	0.09%
2020/02/13	7	126.57	0	0.00	126.00	7	3,482	0.20%
2020/02/12	1	123.50	1	125.00	126.00	0	3,498	0.00%
2020/02/11	2	125.75	0	0.00	126.00	2	3,489	0.06%
2020/02/10	1	122.00	0	0.00	126.00	1	3,469	0.03%
2020/02/07	3	128.33	2	126.50	126.50	1	3,408	0.03%
2020/02/06	1	131.02	2	131.00	132.00	-1	3,358	-0.03%
2020/02/05	0	130.50	0	0.00	129.50	0	3,341	0.00%
2020/02/03	3	121.50	2	122.00	122.50	1	3,236	0.03%
2020/01/31	3	125.83	2	127.00	127.00	1	3,133	0.03%
2020/01/30	6	129.50	9.3	129.03	128.50	-3.3	3,061	-0.11%
2020/01/13	2	139.00	8	139.94	140.00	-6	2,960	-0.20%
2020/01/09	1	136.50	0	0.00	137.00	1	2,923	0.03%
2020/01/07	0	0.00	2	137.75	138.50	-2	2,943	-0.07%
2020/01/06	8	136.75	0	0.00	135.00	8	2,924	0.27%
2020/01/03	1.1	135.64	0	0.00	136.50	1.1	2,916	0.04%
2020/01/02	0.1	138.00	0	0.00	137.50	0.1	2,910	0.00%
2019/12/30	0	0.00	2	140.00	140.50	-2	2,873	-0.07%
2019/12/26	1.1	138.55	0	0.00	138.50	1.1	2,881	0.04%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/19	1	137.00	1	138.00	138.50	0	2,942	0.00%
2019/12/18	1	137.50	0	0.00	137.50	1	2,927	0.03%
2019/12/17	1	139.50	1	140.00	140.00	0	2,923	0.00%
2019/12/16	0	0.00	1	137.00	138.00	-1	2,874	-0.03%
2019/12/13	2	136.00	0	0.00	135.00	2	2,833	0.07%
2019/12/11	0	0.00	1	136.00	136.00	-1	2,784	-0.04%
2019/12/10	2	132.00	2	132.75	134.00	0	2,763	0.00%
2019/12/06	3	134.17	1	134.00	134.00	2	2,737	0.07%
2019/11/29	2	137.75	0	0.00	136.50	2	2,667	0.07%
2019/11/26	3	140.67	0	0.00	139.00	3	2,730	0.11%
2019/11/25	1	141.00	1	141.00	141.50	0	2,641	0.00%
2019/11/22	0	0.00	2	140.25	140.00	-2	2,656	-0.08%
2019/11/19	3.2	143.06	3.1	143.52	144.00	0.1	2,678	0.00%
2019/11/18	0	0.00	2	141.75	142.00	-2	2,635	-0.08%
2019/11/15	0	0.00	1	140.00	140.00	-1	2,635	-0.04%
2019/11/14	0	0.00	5	138.50	139.00	-5	2,640	-0.19%
2019/11/13	0	0.00	5	139.00	138.50	-5	2,662	-0.19%
2019/11/12	1	140.00	1	140.50	141.00	0	2,685	0.00%
2019/11/11	0	0.00	3	141.50	141.00	-3	2,757	-0.11%
2019/11/07	0	0.00	0.1	138.50	138.50	-0.1	2,731	0.00%
2019/11/06	0	0.00	1	137.50	139.00	-1	2,741	-0.04%
2019/11/05	2.1	139.00	1	138.50	139.00	1.1	2,762	0.04%
2019/11/04	0	0.00	6	138.00	140.00	-6	2,796	-0.21%
2019/10/31	1	137.01	0	0.00	137.50	1	2,961	0.03%
2019/10/25	3	134.50	4	134.75	134.50	-1	3,073	-0.03%
2019/10/24	6	137.58	2	137.50	138.50	4	3,048	0.13%
2019/10/23	1	138.00	1	137.50	137.50	0	3,039	0.00%
2019/10/22	2	135.50	2	134.25	136.50	0	3,010	0.00%
2019/10/18	1	131.50	1	132.00	132.00	0	2,962	0.00%
2019/10/17	1	131.00	2	131.00	131.00	-1	2,957	-0.03%
2019/10/14	0	0.00	1	127.50	128.00	-1	2,887	-0.03%
2019/10/09	1	124.00	1	123.00	123.00	0	2,857	0.00%
2019/10/08	1	125.00	1	125.50	125.00	0	2,835	0.00%
2019/10/07	0	0.00	6	125.50	125.50	-6	2,832	-0.21%
2019/10/04	1	126.50	0	0.00	126.50	1	2,843	0.04%
2019/10/02	1	128.00	1	128.50	129.00	0	2,854	0.00%
2019/10/01	3	128.00	0	0.00	128.50	3	2,891	0.10%
2019/09/27	4	125.75	0	0.00	125.00	4	2,870	0.14%
2019/09/26	1	126.00	0	0.00	126.00	1	2,886	0.03%
2019/09/25	1	124.50	1	125.00	125.00	0	2,889	0.00%
2019/09/24	0.1	127.00	0	0.00	126.50	0.1	2,884	0.00%
2019/09/20	0	0.00	1	128.50	128.50	-1	2,903	-0.03%
2019/09/19	1	127.50	0	0.00	128.50	1	2,905	0.03%
2019/09/18	1	128.50	0	0.00	129.50	1	2,899	0.03%
2019/09/17	3	128.83	1	128.00	128.00	2	2,894	0.07%
2019/09/16	2	132.50	0	0.00	132.50	2	2,926	0.07%
2019/09/11	1	129.50	0	0.00	130.00	1	2,930	0.03%
2019/09/06	0	129.50	1	129.50	129.50	-1	2,914	-0.03%
2019/09/05	0	0.00	13	127.50	127.50	-13	2,899	-0.45%
2019/09/04	1	126.50	0	0.00	127.00	1	2,939	0.03%
2019/09/03	1	126.00	0	0.00	126.00	1	3,030	0.03%
2019/09/02	3	126.17	4	126.75	127.00	-1	3,043	-0.03%
2019/08/30	13	123.81	1	123.50	124.50	12	2,998	0.40%
2019/08/26	1	121.50	0	0.00	122.00	1	3,018	0.03%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/21	3	125.33	0	0.00	125.00	3	3,078	0.10%
2019/08/20	0	0.00	1	126.00	125.00	-1	3,081	-0.03%
2019/08/19	1	125.00	2	125.00	125.00	-1	3,093	-0.03%
2019/08/16	3	122.83	0	0.00	123.00	3	3,121	0.10%
2019/08/15	1	123.00	2	120.50	124.00	-1	3,102	-0.03%
2019/08/14	0	0.00	4	124.00	123.50	-4	3,102	-0.13%
2019/08/12	0	0.00	1	126.00	123.50	-1	3,029	-0.03%
2019/08/08	3	125.00	0	0.00	124.00	3	3,027	0.10%
2019/08/07	1	124.50	1	126.00	124.00	0	3,027	0.00%
2019/08/06	3	123.50	1	120.00	124.00	2	3,056	0.07%
2019/08/05	1	125.00	1	124.50	124.00	0	3,099	0.00%
2019/08/02	12	126.75	7	125.86	125.50	5	3,185	0.16%
2019/08/01	5	132.20	1	130.50	133.00	4	3,070	0.13%
2019/07/31	2	131.50	0	0.00	131.50	2	3,046	0.07%
2019/07/23	0	0.00	1	137.00	136.00	-1	2,879	-0.03%
2019/07/16	1	137.50	0	0.00	137.50	1	2,852	0.04%
2019/07/12	1	134.00	2	134.75	135.00	-1	2,824	-0.04%
2019/07/08	1	134.00	0	0.00	134.00	1	2,855	0.04%
2019/07/01	0	0.00	1	131.50	131.00	-1	2,915	-0.03%
2019/06/26	0	0.00	1	128.00	128.50	-1	2,974	-0.03%
2019/06/21	3	129.00	16	130.50	128.50	-13	2,945	-0.44%
2019/06/19	2	127.00	3	127.83	128.00	-1	2,858	-0.03%
2019/06/18	3	125.50	3	125.50	125.50	0	2,819	0.00%
2019/06/17	0	0.00	1	123.00	125.00	-1	2,908	-0.03%
2019/06/13	2	121.75	1	122.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	2	125.50	125.50	-2	2,924	-0.07%
2019/06/11	28	124.21	28	125.21	125.00	0	2,872	0.00%
2019/06/06	3	115.50	0	0.00	115.50	3	2,763	0.11%
2019/06/05	1	119.50	1	118.00	117.50	0	2,783	0.00%
2019/06/04	1	119.00	0	0.00	119.50	1	2,788	0.04%
2019/06/03	0	0.00	1	118.00	118.00	-1	2,790	-0.04%
2019/05/31	2	117.25	0	0.00	116.50	2	2,799	0.07%
2019/05/29	3	113.00	0	0.00	114.50	3	2,757	0.11%
2019/05/23	4	113.63	1	113.00	114.50	3	2,770	0.11%
2019/05/22	4	117.13	0	0.00	116.50	4	2,755	0.15%
2019/05/21	1	117.00	0	0.00	118.00	1	2,792	0.04%
2019/05/20	4	115.00	2	115.25	115.00	2	2,799	0.07%
2019/05/17	3	114.50	8	114.31	114.50	-5	2,888	-0.17%
2019/05/16	3	116.83	3	116.17	116.00	0	2,858	0.00%
2019/05/15	7	118.21	2	118.50	119.00	5	2,847	0.18%
2019/05/14	0	0.00	4	118.25	117.50	-4	2,839	-0.14%
2019/05/13	8	118.69	12.1	119.59	120.00	-4.1	2,788	-0.15%
2019/05/10	15	124.87	12	126.38	123.00	3	2,744	0.11%
2019/05/09	0	0.00	1	130.00	129.50	-1	2,646	-0.04%
2019/05/08	0	0.00	1	130.00	133.00	-1	2,623	-0.04%
2019/05/07	2	130.00	0	0.00	132.50	2	2,608	0.08%
2019/05/06	2	129.50	1	129.50	129.50	1	2,634	0.04%
2019/05/03	1	133.00	0	0.00	133.00	1	2,650	0.04%
2019/04/25	1	132.00	2	132.00	133.00	-1	2,750	-0.04%
2019/04/24	1	128.00	2	130.00	130.00	-1	2,759	-0.04%
2019/04/23	1	129.50	1	130.00	130.00	0	2,755	0.00%
2019/04/19	0	0.00	3	131.67	132.00	-3	2,817	-0.11%
2019/04/18	1	130.50	1	132.00	130.50	0	2,879	0.00%
2019/04/17	2	132.75	0	0.00	133.50	2	2,953	0.07%
2019/04/10	0	0.00	1	132.50	133.00	-1	3,077	-0.03%
2019/04/09	1	132.00	0	0.00	133.00	1	3,064	0.03%
2019/04/08	1	133.00	2	133.00	134.00	-1	3,058	-0.03%
2019/04/02	1	128.50	1	128.99	129.00	0	2,986	0.00%
2019/03/25	0	0.00	1	122.00	121.50	-1	2,879	-0.03%
2019/03/21	1	123.00	4	122.50	122.50	-3	2,882	-0.10%
2019/03/20	4	122.00	0	0.00	123.00	4	2,894	0.14%
2019/03/19	0	0.00	7.1	118.99	118.00	-7.1	2,796	-0.25%
2019/03/18	7	118.00	1	120.00	120.50	6	2,805	0.21%
2019/03/12	1	113.50	1.3	115.00	115.00	-0.3	2,819	-0.01%
2019/03/11	1	113.00	1	113.50	113.00	0	2,850	0.00%
2019/03/08	0	0.00	0	114.50	114.50	0	2,879	0.00%
2019/03/07	1	115.50	2	116.25	115.50	-1	2,895	-0.03%
2019/03/06	1	117.00	0	0.00	117.00	1	2,896	0.03%
2019/03/04	1	119.50	0	0.00	120.50	1	2,931	0.03%
2019/02/26	1	119.50	2	118.75	119.50	-1	2,897	-0.03%
2019/02/25	0	0.00	1	117.00	117.00	-1	2,859	-0.03%
2019/02/22	1	116.00	1	116.00	116.00	0	2,893	0.00%
2019/02/21	1	116.00	0	0.00	116.50	1	2,894	0.03%
2019/02/20	0.1	116.00	1	115.00	116.50	-0.9	2,888	-0.03%
2019/02/19	2	114.50	1	113.50	112.50	1	2,865	0.03%
2019/02/18	5	117.00	7	117.14	118.00	-2	2,859	-0.07%
2019/02/14	0	0.00	1	113.00	113.50	-1	2,829	-0.04%
2019/02/13	1	112.50	0	0.00	113.00	1	2,867	0.03%
2019/02/12	0	0.00	1	113.00	112.50	-1	2,934	-0.03%
2019/02/11	0	0.00	0	112.00	112.00	0	2,950	0.00%
2019/01/30	1.2	112.50	4	112.63	113.00	-2.8	2,978	-0.09%
2019/01/29	1	111.50	2	112.00	112.00	-1	2,991	-0.03%
2019/01/28	1	111.50	0	0.00	112.00	1	3,057	0.03%
2019/01/25	0	0.00	2	111.25	112.00	-2	3,115	-0.06%
2019/01/24	1	109.00	1	110.50	109.50	0	3,163	0.00%
2019/01/23	1	109.50	1	110.00	110.00	0	3,228	0.00%
2019/01/22	1	110.00	3	110.17	111.00	-2	3,273	-0.06%
2019/01/21	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2019/01/17	0	0.00	5	109.00	109.00	-5	3,405	-0.15%
2019/01/16	0	0.00	1	107.50	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	2	107.50	108.00	-2	3,602	-0.06%
2019/01/14	1	106.00	1	106.00	106.50	0	3,636	0.00%
2019/01/11	1	105.00	1	105.50	105.50	0	3,689	0.00%
2019/01/10	1	106.50	3	105.33	106.50	-2	3,713	-0.05%
2019/01/09	0	0.00	1	102.00	105.00	-1	3,689	-0.03%
2019/01/08	1	100.50	2	100.10	100.50	-1	3,649	-0.03%
2019/01/07	3	97.63	3	98.97	99.70	0	3,676	0.00%
2019/01/04	5	97.52	12	98.01	98.00	-7	3,717	-0.19%
2019/01/03	4	97.43	2	97.20	97.00	2	3,851	0.05%
2019/01/02	11	98.34	0	0.00	98.10	11	3,912	0.28%
2018/12/27	0.5	96.80	1	96.50	96.90	-0.5	3,910	-0.01%
2018/12/25	1	95.00	0	0.00	94.50	1	3,958	0.03%
2018/12/24	0.5	96.20	0	0.00	96.20	0.5	3,961	0.01%
2018/12/22	0	0.00	0	96.00	95.80	0	3,982	0.00%
2018/12/21	1.5	96.60	1	96.40	96.50	0.5	4,053	0.01%
2018/12/20	0.5	97.30	0	0.00	97.30	0.5	4,061	0.01%
2018/12/17	1	98.00	0	0.00	98.30	1	4,222	0.02%
2018/12/11	14	95.97	14	95.80	95.70	0	4,341	0.00%
2018/12/07	3	97.10	0	0.00	97.30	3	4,337	0.07%
2018/12/06	2	96.05	2	96.65	95.30	0	4,354	0.00%
2018/12/05	3	97.23	2	97.90	97.70	1	4,368	0.02%
2018/12/03	1	98.81	9	98.36	100.50	-8	4,377	-0.18%
2018/11/30	2	95.80	2	96.00	96.10	0	4,312	0.00%
2018/11/29	1	95.30	3	96.07	95.20	-2	4,286	-0.05%
2018/11/28	1	95.00	0	0.00	95.00	1	4,257	0.02%
2018/11/27	5	92.10	0	0.00	93.50	5	4,258	0.12%
2018/11/23	4	92.75	3	91.90	92.00	1	4,255	0.02%
2018/11/22	1	93.20	2	93.10	93.10	-1	4,263	-0.02%
2018/11/21	1	92.60	4	93.45	94.50	-3	4,289	-0.07%
2018/11/20	1	93.50	0	0.00	93.50	1	4,280	0.02%
2018/11/19	2	94.40	1	94.10	94.70	1	4,283	0.02%
2018/11/15	1	94.80	0	0.00	94.50	1	4,319	0.02%
2018/11/14	4	95.00	5	95.92	96.70	-1	4,332	-0.02%
2018/11/13	0	0.00	10	92.90	94.80	-10	4,324	-0.23%
2018/11/12	0	0.00	2	92.60	94.90	-2	4,321	-0.05%
2018/11/09	9	93.29	8	92.68	92.10	1	4,369	0.02%
2018/11/08	6	93.72	5	93.64	93.50	1	4,327	0.02%
2018/11/07	0	0.00	2	92.90	93.40	-2	4,341	-0.05%
2018/11/06	7	91.10	7	91.39	91.30	0	4,338	0.00%
2018/11/02	10	90.16	9	90.34	91.30	1	4,404	0.02%
2018/11/01	4	89.58	8	89.83	91.00	-4	4,351	-0.09%
2018/10/31	9	88.76	5	88.12	88.20	4	4,285	0.09%
2018/10/30	1	86.90	6	87.30	88.00	-5	4,211	-0.12%
2018/10/29	4	85.13	4	85.70	86.40	0	4,199	0.00%
2018/10/26	18	85.33	6	85.08	85.00	12	4,179	0.29%
2018/10/25	22	82.42	29	82.11	83.70	-7	4,102	-0.17%
2018/10/24	25	83.51	19	83.27	84.30	6	4,111	0.15%
2018/10/23	31	86.15	32	86.06	85.30	-1	4,086	-0.02%
2018/10/22	10	89.83	11	89.94	90.30	-1	3,966	-0.03%
2018/10/19	7	89.66	5	90.04	90.80	2	3,931	0.05%
2018/10/18	2	93.20	2	93.05	92.40	0	3,873	0.00%
2018/10/17	15	92.93	11.2	92.62	92.90	3.8	3,860	0.10%
2018/10/16	7	90.87	23	90.90	91.50	-16	3,853	-0.42%
2018/10/15	4	90.63	5	91.06	91.40	-1	3,841	-0.03%
2018/10/12	22.2	90.45	5	90.76	93.00	17.2	3,801	0.45%
2018/10/11	2.2	91.55	1	91.90	92.00	1.2	3,735	0.03%
2018/10/09	1	100.00	0	0.00	99.90	1	3,578	0.03%
2018/10/05	2	103.00	2	104.00	103.50	0	3,539	0.00%
2018/10/04	1	104.50	0	0.00	105.50	1	3,537	0.03%
2018/10/03	2	104.75	2	106.25	104.50	0	3,565	0.00%
2018/10/02	1	106.50	0	0.00	106.50	1	3,583	0.03%
2018/10/01	1	107.50	1	107.00	107.00	0	3,612	0.00%
2018/09/28	3	107.00	121	107.02	107.00	-118	3,653	-3.23%	大賣/鉅額交易
2018/09/27	3	108.50	1	109.00	109.00	2	3,643	0.06%
2018/09/26	0	0.00	1	109.00	109.50	-1	3,624	-0.03%
2018/09/21	2	107.50	2	108.50	108.50	0	3,765	0.00%
2018/09/20	0	0.00	3	107.33	108.50	-3	3,667	-0.08%
2018/09/19	4	105.00	3	105.83	105.50	1	3,704	0.03%
2018/09/17	1	102.50	1	103.50	104.00	0	3,739	0.00%
2018/09/14	0	0.00	0	103.50	103.50	0	3,776	0.00%
2018/09/13	2	100.50	13	100.50	101.00	-11	3,769	-0.29%
2018/09/12	1	99.90	0	0.00	100.50	1	3,792	0.03%
2018/09/11	27	99.96	0	0.00	99.90	27	3,879	0.70%
2018/09/07	0	0.00	0.3	102.50	102.50	-0.3	4,023	-0.01%
2018/08/30	1	102.50	1	103.50	104.00	0	4,146	0.00%
2018/08/29	2	104.00	3	103.67	103.00	-1	4,164	-0.02%
2018/08/28	13	104.27	3	104.17	104.50	10	4,137	0.24%
2018/08/23	0	0.00	2	101.75	102.00	-2	4,248	-0.05%
2018/08/22	1	100.00	17	100.03	100.50	-16	4,292	-0.37%
2018/08/17	4	99.20	3.1	99.43	99.10	0.9	4,212	0.02%
2018/08/16	18	98.97	2	98.20	98.20	16	4,225	0.38%
2018/08/13	0	0.00	21	102.02	102.50	-21	4,147	-0.51%
2018/08/10	0	0.00	1	102.50	102.50	-1	4,139	-0.02%
2018/08/09	3	101.17	4	101.63	101.50	-1	4,161	-0.02%
2018/08/08	10	98.80	0	0.00	98.80	10	4,028	0.25%
2018/08/03	7	98.66	0	0.00	99.30	7	4,240	0.17%
2018/08/01	2	99.70	0	0.00	100.50	2	4,383	0.05%
2018/07/31	24	99.97	0	0.00	100.00	24	4,402	0.55%
2018/07/30	0	0.00	3	105.67	107.00	-3	4,370	-0.07%
2018/07/27	1	104.00	1	104.50	104.50	0	4,311	0.00%
2018/07/26	1	105.00	2	105.00	105.00	-1	4,358	-0.02%
2018/07/25	0	0.00	11	102.50	104.00	-11	4,364	-0.25%
2018/07/24	1	102.00	3	102.50	102.50	-2	4,517	-0.04%
2018/07/23	5	99.50	2	99.80	99.50	3	4,506	0.07%
2018/07/20	14	100.00	2	100.10	99.70	12	4,498	0.27%
2018/07/18	1	100.50	3	100.00	100.00	-2	4,633	-0.04%
2018/07/16	7	99.46	2	99.40	99.40	5	4,622	0.11%
2018/07/13	51	100.28	2	100.75	101.00	49	4,623	1.06%
2018/07/12	0	0.00	2	99.30	99.10	-2	4,599	-0.04%
2018/07/11	1	97.50	1	98.10	98.10	0	4,629	0.00%
2018/07/10	3	98.53	2	99.40	99.90	1	4,657	0.02%
2018/07/09	2	94.70	0	0.00	97.60	2	4,622	0.04%
2018/07/06	1	94.00	0	0.00	94.80	1	4,639	0.02%
2018/07/05	0	95.60	0	0.00	95.10	0	4,649	0.00%
2018/07/04	5	96.18	1	96.20	96.20	4	4,673	0.09%
2018/07/03	8	96.66	13	95.33	95.20	-5	4,741	-0.11%
2018/07/02	2	98.00	2	97.30	97.20	0	4,681	0.00%
2018/06/29	3	98.90	0	0.00	100.00	3	4,618	0.06%
2018/06/28	9	99.18	2	98.80	99.00	7	4,555	0.15%
2018/06/26	0	0.00	2	100.50	101.00	-2	4,511	-0.04%
2018/06/25	7	102.71	0	0.00	103.00	7	4,426	0.16%
2018/06/22	1	105.00	0	0.00	105.00	1	4,411	0.02%
2018/06/21	0	0.00	1	104.00	104.50	-1	4,423	-0.02%
2018/06/20	1.5	102.67	1	104.50	103.00	0.5	4,466	0.01%
2018/06/19	2.1	105.50	0	0.00	104.50	2.1	4,547	0.05%
2018/06/15	2	107.25	1	108.00	107.50	1	4,449	0.02%
2018/06/14	1	107.00	0	0.00	106.50	1	4,450	0.02%
2018/06/12	1	112.00	0	0.00	110.00	1	4,830	0.02%
2018/06/11	2	112.50	2	113.50	112.50	0	4,878	0.00%
2018/06/07	0	0.00	4	111.88	112.00	-4	5,033	-0.08%
2018/06/05	0	0.00	1	110.00	110.00	-1	5,269	-0.02%
2018/06/04	2	108.00	4	109.50	109.00	-2	5,269	-0.04%
2018/06/01	1	107.50	0	0.00	109.00	1	5,261	0.02%
2018/05/31	1	105.50	1	107.00	107.00	0	5,260	0.00%
2018/05/30	4	105.50	0	0.00	105.00	4	5,176	0.08%
2018/05/29	2	107.00	6	107.08	107.00	-4	5,184	-0.08%
2018/05/28	0	0.00	1	110.00	108.50	-1	5,246	-0.02%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	15	110.00	11	108.00	108.00	4	5,322	0.08%
2018/05/23	2	108.75	1	108.00	108.50	1	5,311	0.02%
2018/05/22	3	107.17	1	107.00	107.50	2	5,402	0.04%
2018/05/21	4	106.50	4	107.00	107.00	0	5,449	0.00%
2018/05/18	1	106.50	2	107.00	106.00	-1	5,444	-0.02%
2018/05/17	2	108.00	2	108.50	108.00	0	5,495	0.00%
2018/05/16	1	109.50	0	0.00	110.00	1	5,490	0.02%
2018/05/15	2	110.00	5	110.00	110.00	-3	5,563	-0.05%
2018/05/14	2	112.00	3	112.33	112.50	-1	5,655	-0.02%
2018/05/11	8	111.38	11	111.45	112.00	-3	5,657	-0.05%
2018/05/10	2	109.25	3	109.17	109.00	-1	5,573	-0.02%
2018/05/09	1	110.00	0	0.00	109.50	1	5,454	0.02%
2018/05/08	0	0.00	0.9	107.50	108.00	-0.9	5,438	-0.02%
2018/05/07	2	107.25	1	107.00	107.00	1	5,451	0.02%
2018/05/04	0	0.00	3	105.00	106.00	-3	5,512	-0.05%
2018/05/03	1	105.50	1	105.50	105.50	0	5,589	0.00%
2018/05/02	5	108.60	5	108.70	108.50	0	5,746	0.00%
2018/04/30	9	110.56	3	109.00	109.00	6	5,852	0.10%
2018/04/27	3	106.17	1	107.00	107.00	2	5,721	0.03%
2018/04/25	1	102.50	1	104.50	104.50	0	5,725	0.00%
2018/04/24	5	106.50	9	106.11	104.50	-4	5,775	-0.07%
2018/04/23	3	104.00	0	0.00	104.00	3	5,721	0.05%
2018/04/20	0	0.00	1	103.50	104.50	-1	5,765	-0.02%
2018/04/19	2	102.25	2	103.00	103.00	0	5,756	0.00%
2018/04/17	4	102.75	2	102.00	102.00	2	5,895	0.03%
2018/04/16	4	106.00	2	105.00	105.00	2	5,862	0.03%
2018/04/13	5	104.80	3	104.50	104.50	2	5,856	0.03%
2018/04/12	1	106.00	2	107.00	106.50	-1	5,931	-0.02%
2018/04/11	3	104.50	5	105.60	105.00	-2	6,077	-0.03%
2018/04/09	3	99.37	0	0.00	99.90	3	6,111	0.05%
2018/04/03	2	100.50	1	100.50	100.50	1	6,063	0.02%
2018/04/02	1	103.00	1	103.50	103.00	0	6,024	0.00%
2018/03/31	1	102.50	2	104.00	103.50	-1	6,057	-0.02%
2018/03/29	1	100.50	0	0.00	100.00	1	6,089	0.02%
2018/03/28	0	0.00	1	102.50	103.00	-1	6,035	-0.02%
2018/03/23	1	100.00	0	0.00	101.50	1	6,040	0.02%
2018/03/22	7	104.43	7	105.14	103.00	0	6,033	0.00%
2018/03/21	2	106.75	1	106.00	107.00	1	5,872	0.02%
2018/03/20	4	105.00	4	105.00	105.00	0	5,882	0.00%
2018/03/19	7	109.50	5	108.60	107.00	2	5,852	0.03%
2018/03/16	17	105.97	18	106.25	107.00	-1	5,684	-0.02%
2018/03/15	2	102.50	1	102.50	102.50	1	5,440	0.02%
2018/03/14	5	101.80	4	101.63	101.50	1	5,508	0.02%
2018/03/13	17	103.00	9	102.61	103.50	8	5,470	0.15%
2018/03/12	8	103.94	7	102.14	105.50	1	5,373	0.02%
2018/03/09	1	97.30	1	97.80	97.10	0	5,203	0.00%
2018/03/08	0	0.00	3	95.60	95.90	-3	5,212	-0.06%
2018/03/07	2	96.70	1	96.00	95.70	1	5,248	0.02%
2018/03/06	3	97.30	1	96.90	96.40	2	5,257	0.04%
2018/03/05	0	0.00	1	98.50	97.30	-1	5,339	-0.02%
2018/03/02	2	97.30	0	0.00	96.60	2	5,303	0.04%
2018/03/01	1	99.50	2	98.85	99.20	-1	5,265	-0.02%
2018/02/26	2	96.95	0	0.00	97.20	2	5,167	0.04%
2018/02/23	2	96.90	0	0.00	96.80	2	5,183	0.04%
2018/02/22	1	96.00	1	96.40	97.70	0	5,268	0.00%
2018/02/21	0	0.00	1	95.00	94.80	-1	5,260	-0.02%
2018/02/09	2	90.40	3	89.50	90.10	-1	5,291	-0.02%
2018/02/08	2	93.10	4	92.73	93.00	-2	5,287	-0.04%
2018/02/07	2	92.00	0	0.00	90.60	2	5,331	0.04%
2018/02/06	7	90.09	1	92.00	90.20	6	5,371	0.11%
2018/02/02	3	97.30	2	96.20	96.20	1	5,705	0.02%
2018/02/01	2	98.30	3	98.43	98.40	-1	6,373	-0.02%
2018/01/31	2	97.35	4	97.70	98.10	-2	6,405	-0.03%
2018/01/30	0	0.00	7	98.73	97.80	-7	6,453	-0.11%
2018/01/29	0	0.00	4	100.13	97.60	-4	6,445	-0.06%
2018/01/26	6	100.50	5	100.38	99.20	1	6,392	0.02%
2018/01/25	2	98.20	7	99.93	100.50	-5	6,334	-0.08%
2018/01/24	7	97.13	7	97.09	97.20	0	6,206	0.00%
2018/01/22	2	94.40	0	0.00	95.10	2	6,173	0.03%
2018/01/19	2	95.50	0	0.00	95.60	2	6,244	0.03%
2018/01/18	3	97.20	2	97.15	96.80	1	6,404	0.02%
2018/01/17	2	95.45	1	96.30	96.70	1	6,617	0.02%
2018/01/16	2	93.70	0	0.00	93.80	2	6,791	0.03%
2018/01/15	0	0.00	4	95.88	95.60	-4	6,789	-0.06%
2018/01/12	1	95.50	2	95.00	95.00	-1	6,829	-0.01%
2018/01/11	1	93.80	3	95.23	95.50	-2	6,852	-0.03%
2018/01/09	2	94.45	2	93.75	94.20	0	6,922	0.00%
2018/01/08	4	93.78	6	93.80	93.50	-2	7,085	-0.03%
2018/01/05	8	92.19	16	92.36	93.60	-8	7,306	-0.11%
2018/01/04	7.3	89.68	8	89.75	90.00	-0.7	7,162	-0.01%
2018/01/03	1	87.70	3	87.60	87.90	-2	7,166	-0.03%
2018/01/02	2	88.00	2	87.90	87.60	0	7,187	0.00%