中租-KY (5871)-凱基-中山券商分點個股進出

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(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

中租-KY (5871)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/14	4.3	151.06	2	153.00	153.00	2.3	6,231	0.04%
2024/05/13	11.3	156.78	1.6	157.50	157.00	9.7	6,032	0.16%
2024/05/10	5.3	152.71	2	152.25	153.00	3.3	5,875	0.06%
2024/05/09	17.5	152.17	1	152.50	150.00	16.5	5,645	0.29%
2024/05/08	60.9	153.05	15	153.10	152.00	45.8	5,280	0.87%
2024/05/07	15.3	168.14	2	168.50	168.00	13.3	4,729	0.28%
2024/05/06	0	173.00	0	0.00	173.00	0	4,566	0.00%
2024/05/03	0	0.00	1	171.50	172.00	-1	4,567	-0.02%
2024/05/02	1	170.54	0	0.00	170.50	1	4,567	0.02%
2024/04/30	0	174.00	6	173.17	172.50	-6	4,552	-0.13%
2024/04/29	4	170.50	24	172.02	174.00	-20	4,524	-0.44%
2024/04/26	3.2	168.38	8	168.88	168.00	-4.8	4,420	-0.11%
2024/04/25	0	172.00	0	0.00	171.00	0	4,368	0.00%
2024/04/24	0	172.50	1	173.00	173.50	-1	4,405	-0.02%
2024/04/23	0	0.00	2	174.00	173.00	-2	4,433	-0.05%
2024/04/22	0.2	171.50	2	171.25	172.50	-1.9	4,423	-0.04%
2024/04/19	12.1	167.67	3	170.00	168.00	9.1	4,378	0.21%
2024/04/18	0	0.00	1	173.00	172.00	-1	4,268	-0.02%
2024/04/17	3.2	170.21	0	0.00	170.50	3.2	4,222	0.07%
2024/04/16	3.2	170.75	1	172.00	170.00	2.2	4,189	0.05%
2024/04/15	4.2	173.20	0	0.00	173.00	4.2	4,151	0.10%
2024/04/12	0	176.00	0	0.00	174.50	0	4,181	0.00%
2024/04/11	2	174.53	0	0.00	175.50	2	4,179	0.05%
2024/04/10	3	180.00	2.4	179.92	178.50	0.6	4,199	0.01%
2024/04/09	11	178.27	3.7	178.16	178.50	7.3	4,171	0.17%
2024/04/08	0	176.00	0	0.00	176.00	0	4,131	0.00%
2024/04/03	0	175.50	12	175.67	175.50	-12	4,138	-0.29%
2024/04/02	1	177.50	0	0.00	176.00	1	4,079	0.02%
2024/04/01	0	0.00	9	174.94	175.50	-9	4,059	-0.22%
2024/03/29	1.1	172.00	0	0.00	172.00	1.1	4,023	0.03%
2024/03/28	8	172.94	0	0.00	171.50	8	4,011	0.20%
2024/03/26	0.4	172.93	0	0.00	172.00	0.4	4,030	0.01%
2024/03/25	0.1	172.00	0.1	173.00	174.00	-0.1	4,002	0.00%
2024/03/22	8.6	171.57	0	172.50	171.50	8.6	4,014	0.22%
2024/03/21	1.1	176.44	0	0.00	176.50	1.1	4,008	0.03%
2024/03/20	3.1	172.00	0	0.00	172.00	3.1	4,104	0.07%
2024/03/19	1	172.56	3	172.50	172.50	-2	4,119	-0.05%
2024/03/18	0	175.00	0	0.00	174.00	0	4,147	0.00%
2024/03/15	9.1	175.39	0	0.00	177.00	9.1	4,156	0.22%
2024/03/14	4.3	179.55	1.5	179.20	179.00	2.8	4,126	0.07%
2024/03/13	0.2	175.60	0	176.00	176.00	0.2	4,086	0.00%
2024/03/12	1	174.02	0.1	175.00	176.00	1	4,070	0.02%
2024/03/11	2	173.50	0	0.00	174.50	2	4,048	0.05%
2024/03/08	7.5	171.68	0	0.00	172.50	7.5	4,068	0.18%
2024/03/07	1	173.54	2	173.00	175.00	-1	4,034	-0.02%
2024/03/06	3	175.97	0	0.00	175.00	3	4,026	0.08%
2024/03/05	0	174.00	1	174.00	173.50	-1	4,063	-0.02%
2024/03/04	0.4	174.00	2	174.00	174.00	-1.6	4,052	-0.04%
2024/03/01	2	173.50	5.2	173.98	174.00	-3.2	4,098	-0.08%
2024/02/27	4.4	172.55	12	173.00	172.00	-7.6	4,089	-0.18%
2024/02/26	0.4	173.54	19	174.00	173.00	-18.6	4,048	-0.46%
2024/02/23	0	0.00	13	176.23	176.00	-13	4,012	-0.32%
2024/02/22	6	175.01	0	0.00	176.00	6	4,045	0.15%
2024/02/21	1.1	176.00	0	176.00	176.00	1.1	4,032	0.03%
2024/02/20	0	0.00	5.1	176.22	177.50	-5.1	4,025	-0.13%
2024/02/19	0.1	173.00	0	0.00	174.00	0.1	4,043	0.00%
2024/02/16	6.3	169.11	1	172.00	171.00	5.3	4,054	0.13%
2024/02/15	13.4	170.82	0	0.00	170.00	13.4	3,933	0.34%
2024/02/05	3	171.97	0	0.00	174.00	3	3,857	0.08%
2024/02/02	1.1	174.56	0	0.00	174.50	1.1	3,863	0.03%
2024/02/01	0.1	175.00	2.1	175.48	175.00	-2	3,809	-0.05%
2024/01/31	2.1	174.29	2	174.00	174.00	0.1	3,772	0.00%
2024/01/30	14.7	174.57	0	0.00	174.00	14.7	3,764	0.39%
2024/01/29	0.1	178.50	0	0.00	179.00	0.1	3,658	0.00%
2024/01/26	3.6	177.87	0	0.00	177.50	3.6	3,650	0.10%
2024/01/25	1.1	179.53	0	0.00	179.50	1.1	3,630	0.03%
2024/01/24	0.5	178.22	0	0.00	178.00	0.5	3,610	0.01%
2024/01/23	1	180.50	2.4	180.68	181.00	-1.4	3,593	-0.04%
2024/01/22	1.2	179.04	0.1	180.00	180.00	1.1	3,610	0.03%
2024/01/19	3	179.49	0	0.00	179.50	3	3,681	0.08%
2024/01/18	0.2	178.00	0	0.00	177.00	0.2	3,663	0.00%
2024/01/17	15.3	179.59	0	0.00	178.50	15.3	3,626	0.42%
2024/01/16	2	181.00	0	0.00	182.00	2	3,587	0.06%
2024/01/15	0	185.00	0	0.00	184.00	0	3,609	0.00%
2024/01/12	4	185.13	0	0.00	184.50	4	3,674	0.11%
2024/01/11	0	185.50	0	0.00	186.00	0	3,678	0.00%
2024/01/10	1	182.50	0	0.00	183.00	1	3,697	0.03%
2024/01/09	7.3	184.80	0.1	183.50	182.50	7.2	3,681	0.20%
2024/01/08	4.1	186.27	3	188.50	186.00	1.1	3,657	0.03%
2024/01/05	7.3	191.12	1	190.00	190.00	6.3	3,628	0.17%
2024/01/04	0	0.00	10.2	194.34	195.50	-10.2	3,629	-0.28%
2024/01/03	2	191.25	0	0.00	192.00	2	3,657	0.05%
2024/01/02	0	0.00	1	194.00	194.00	-1	3,613	-0.03%
2023/12/29	3	192.00	9	191.61	193.00	-6	3,570	-0.17%
2023/12/28	6	188.58	0	0.00	189.50	6	3,563	0.17%
2023/12/27	1	190.50	0	0.00	190.50	1	3,546	0.03%
2023/12/26	0	0.00	0.3	189.50	189.00	-0.3	3,551	-0.01%
2023/12/25	0	0.00	0.3	187.00	186.50	-0.3	3,571	-0.01%
2023/12/21	1	186.50	1	187.00	187.50	0	3,597	0.00%
2023/12/19	2	187.00	0	0.00	186.50	2	3,564	0.06%
2023/12/18	3.1	188.34	1	188.50	186.50	2.1	3,578	0.06%
2023/12/15	0	0.00	4	184.64	187.50	-4	3,526	-0.11%
2023/12/14	0.5	179.00	0	178.50	179.50	0.5	3,397	0.01%
2023/12/13	3.4	176.03	0	0.00	175.50	3.4	3,359	0.10%
2023/12/12	0.1	179.50	0	0.00	179.00	0.1	3,357	0.00%
2023/12/11	2	178.25	1	178.00	178.50	1	3,342	0.03%
2023/12/07	0.1	179.50	0	0.00	179.00	0.1	3,268	0.00%
2023/12/05	3.4	179.91	0	0.00	181.00	3.4	3,308	0.10%
2023/12/04	0.3	183.00	0	0.00	181.50	0.3	3,310	0.01%
2023/12/01	1.1	183.50	0	0.00	182.50	1.1	3,290	0.03%
2023/11/30	0.3	184.85	1	186.00	186.00	-0.7	3,261	-0.02%
2023/11/28	0.2	185.00	2	185.75	185.00	-1.9	3,183	-0.06%
2023/11/27	1	184.50	0	0.00	183.50	1	3,165	0.03%
2023/11/24	0.2	184.00	2	184.75	184.50	-1.8	3,137	-0.06%
2023/11/22	0	0.00	2	182.00	182.50	-2	3,177	-0.06%
2023/11/21	1	181.00	4.2	180.65	181.00	-3.2	3,171	-0.10%
2023/11/20	1	176.02	0.2	178.50	178.00	0.8	3,122	0.03%
2023/11/17	1	178.02	1	178.00	177.50	0	3,141	0.00%
2023/11/16	0	176.50	1.1	175.52	176.50	-1	3,104	-0.03%
2023/11/15	0.1	175.00	1.2	174.08	175.00	-1.2	3,083	-0.04%
2023/11/14	0	174.50	0	0.00	173.00	0	3,077	0.00%
2023/11/13	1	173.50	0	0.00	172.50	1	3,167	0.03%
2023/11/10	5.3	173.53	0	0.00	173.50	5.3	3,247	0.16%
2023/11/09	1.1	178.50	0	0.00	178.00	1.1	3,359	0.03%
2023/11/08	4.1	180.03	0	0.00	179.00	4.1	3,521	0.12%
2023/11/07	2.1	181.53	2.5	182.00	182.00	-0.4	3,528	-0.01%
2023/11/06	0.2	182.00	2	181.99	181.00	-1.8	3,532	-0.05%
2023/11/03	0.4	178.50	3	179.00	178.50	-2.6	3,531	-0.07%
2023/11/02	1	176.50	0	0.00	176.50	1	3,619	0.03%
2023/11/01	1	174.00	0	175.50	173.50	1	3,715	0.03%
2023/10/31	1	176.50	0	0.00	175.50	1	3,815	0.03%
2023/10/27	0	0.00	4	179.50	179.00	-4	3,876	-0.10%
2023/10/26	0.1	172.00	0	0.00	171.50	0.1	3,889	0.00%
2023/10/25	10	174.00	0	0.00	173.50	10	3,905	0.26%
2023/10/24	0.1	171.50	1	170.00	171.00	-0.9	3,960	-0.02%
2023/10/23	3.2	172.82	0	0.00	172.00	3.2	3,973	0.08%
2023/10/20	1.1	174.05	0.2	175.50	174.00	0.9	3,954	0.02%
2023/10/19	0.2	178.00	0.4	179.00	179.00	-0.2	3,905	-0.01%
2023/10/18	2.1	178.55	0	0.00	179.00	2.1	3,937	0.05%
2023/10/17	3	182.33	0.1	183.00	181.00	2.9	3,964	0.07%
2023/10/13	0.3	184.00	0	0.00	183.00	0.3	4,035	0.01%
2023/10/12	0	0.00	0.1	181.50	183.50	-0.1	4,063	0.00%
2023/10/11	0	0.00	4	184.00	183.50	-4	4,117	-0.10%
2023/10/04	3	176.33	0	0.00	177.00	3	4,100	0.07%
2023/10/03	1.1	179.08	0	0.00	179.00	1.1	4,070	0.03%
2023/10/02	0.1	181.00	0	0.00	181.00	0.1	4,110	0.00%
2023/09/28	1.1	182.45	0	0.00	181.00	1.1	4,152	0.03%
2023/09/26	0.1	180.65	0	0.00	180.00	0.1	4,155	0.00%
2023/09/25	0	0.00	3	181.50	181.50	-3	4,143	-0.07%
2023/09/22	0.7	178.50	0.1	177.50	177.50	0.6	4,153	0.01%
2023/09/21	5	175.80	0.1	176.00	175.50	4.9	4,156	0.12%
2023/09/20	1	180.00	0	0.00	180.00	1	4,115	0.02%
2023/09/19	0.4	183.50	0	0.00	184.00	0.4	4,103	0.01%
2023/09/18	0	0.00	4	183.00	183.00	-4	4,094	-0.10%
2023/09/15	4.6	183.06	0	0.00	182.50	4.6	4,139	0.11%
2023/09/14	1	179.50	2	178.50	180.00	-1	4,086	-0.02%
2023/09/13	0	0.00	0.3	176.50	177.00	-0.3	4,081	-0.01%
2023/09/12	3	175.00	0	0.00	176.00	3	4,102	0.07%
2023/09/11	0.1	175.38	0	0.00	175.00	0.1	4,117	0.00%
2023/09/08	2.1	172.24	6	171.00	172.50	-4	4,123	-0.10%
2023/09/07	5.1	175.01	0	0.00	174.50	5.1	4,180	0.12%
2023/09/06	0.9	179.00	0	0.00	179.50	0.9	4,157	0.02%
2023/09/05	0.6	180.14	2.1	180.00	179.00	-1.5	4,153	-0.04%
2023/09/04	1.3	181.14	3	181.50	181.50	-1.7	4,150	-0.04%
2023/09/01	3.1	176.20	0	177.50	178.50	3.1	4,173	0.07%
2023/08/31	7.4	178.34	1	178.48	177.50	6.4	4,157	0.15%
2023/08/30	3.2	176.39	0	0.00	177.00	3.2	4,138	0.08%
2023/08/29	15	177.03	5	175.41	178.50	10	4,154	0.24%
2023/08/28	3	180.34	2	183.00	181.50	1	4,138	0.02%
2023/08/25	4	178.50	1	178.00	178.00	3	4,522	0.07%
2023/08/24	1.2	175.00	0	0.00	177.00	1.2	4,549	0.03%
2023/08/23	4.1	174.01	0	0.00	174.00	4.1	4,618	0.09%
2023/08/21	0	0.00	1.5	177.45	179.00	-1.5	4,708	-0.03%
2023/08/18	0.1	182.57	0	0.00	180.00	0.1	4,706	0.00%
2023/08/17	0.8	181.75	5	179.20	181.50	-4.2	4,682	-0.09%
2023/08/16	2.2	171.77	4	170.88	174.00	-1.8	4,622	-0.04%
2023/08/15	13.3	170.27	17	170.50	170.00	-3.7	4,573	-0.08%
2023/08/14	6.8	174.18	0	0.00	173.50	6.8	4,456	0.15%
2023/08/11	1	187.00	0	0.00	186.00	1	4,351	0.02%
2023/08/10	0	0.00	1	188.50	187.00	-1	4,397	-0.02%
2023/08/09	2.1	185.60	0	0.00	186.50	2.1	4,489	0.05%
2023/08/08	9.4	186.08	11	184.64	185.00	-1.6	4,481	-0.04%
2023/08/07	9.2	186.98	3.2	189.66	187.50	6	4,389	0.14%
2023/08/04	11.4	195.25	3	195.00	194.00	8.4	4,290	0.20%
2023/08/02	2.6	200.35	1	200.50	201.00	1.6	4,171	0.04%
2023/08/01	5.1	201.42	2	201.25	202.50	3.1	4,128	0.08%
2023/07/31	5.3	208.40	1	208.50	208.00	4.3	4,081	0.11%
2023/07/28	3	205.67	1	206.00	205.00	2	3,988	0.05%
2023/07/26	4.2	204.27	0	0.00	203.50	4.2	3,880	0.11%
2023/07/25	22	206.95	1	207.50	207.50	21	3,846	0.55%
2023/07/24	0.2	203.50	11	202.50	205.00	-10.8	3,852	-0.28%
2023/07/21	2.2	203.77	0	0.00	204.00	2.2	3,847	0.06%
2023/07/20	4.5	207.91	0	0.00	206.50	4.5	3,811	0.12%
2023/07/19	0	212.50	1	212.50	212.00	-1	3,756	-0.03%
2023/07/18	5.1	211.03	1.4	211.90	211.00	3.7	3,732	0.10%
2023/07/17	0.7	214.64	0	0.00	215.00	0.7	3,688	0.02%
2023/07/14	8.8	211.11	4	210.50	212.00	4.8	3,641	0.13%
2023/07/13	1.3	203.46	0.3	205.50	203.50	1	3,552	0.03%
2023/07/12	1.5	202.50	0	0.00	202.50	1.5	3,535	0.04%
2023/07/11	0.3	203.67	1	204.50	204.50	-0.7	3,542	-0.02%
2023/07/10	1.1	201.59	1	201.50	201.50	0.1	3,554	0.00%
2023/07/07	5.1	201.22	0	0.00	201.00	5.1	3,547	0.14%
2023/07/06	1	205.50	0.4	205.50	204.00	0.6	3,521	0.02%
2023/07/05	2.2	209.55	1	211.50	210.00	1.2	3,470	0.03%
2023/07/04	1.3	210.15	1	208.50	210.00	0.3	3,449	0.01%
2023/06/30	0.2	203.50	0	0.00	204.00	0.2	3,489	0.01%
2023/06/29	5.5	204.07	0	0.00	204.00	5.5	3,498	0.16%
2023/06/28	0	0.00	1	203.00	203.00	-1	3,532	-0.03%
2023/06/27	2.1	201.74	0	0.00	201.00	2.1	3,526	0.06%
2023/06/26	0.7	201.28	0	0.00	202.00	0.7	3,524	0.02%
2023/06/21	5.6	201.53	0.7	202.50	201.50	4.9	3,546	0.14%
2023/06/20	2.2	205.59	0	0.00	205.00	2.2	3,499	0.06%
2023/06/19	1.2	205.42	2	207.50	207.00	-0.8	3,509	-0.02%
2023/06/16	1.4	206.71	11	206.55	205.00	-9.6	3,505	-0.27%
2023/06/15	5.1	204.91	1	205.00	205.50	4.1	3,468	0.12%
2023/06/14	1.3	207.08	1	208.00	208.50	0.3	3,455	0.01%
2023/06/13	7.2	204.99	0	0.00	204.00	7.2	3,449	0.21%
2023/06/12	1.1	209.59	2	211.00	209.00	-0.9	3,349	-0.03%
2023/06/09	0.4	211.50	1	210.00	211.50	-0.6	3,359	-0.02%
2023/06/08	1.2	210.26	0	0.00	210.00	1.2	3,418	0.04%
2023/06/07	0.7	213.21	1	213.00	213.00	-0.3	3,474	-0.01%
2023/06/06	2.1	208.05	1	209.50	209.00	1.1	3,485	0.03%
2023/06/05	17.2	208.94	4.2	208.52	206.50	13	3,511	0.37%
2023/06/02	0.4	206.50	0	0.00	205.00	0.4	3,541	0.01%
2023/06/01	5.4	204.58	2.2	204.59	204.50	3.2	3,504	0.09%
2023/05/31	5.4	203.60	10.3	204.01	202.50	-4.9	3,503	-0.14%
2023/05/30	4.3	207.10	10	207.50	207.00	-5.7	3,107	-0.18%
2023/05/29	2.9	208.17	1	208.00	210.50	1.9	3,138	0.06%
2023/05/26	3.2	205.68	3	206.00	206.00	0.2	3,217	0.00%
2023/05/25	5.6	204.95	0.2	205.50	206.00	5.5	3,242	0.17%
2023/05/24	25.4	210.31	1	210.00	210.00	24.4	3,172	0.77%
2023/05/23	1.6	214.75	0	214.50	213.50	1.6	3,159	0.05%
2023/05/22	1	215.00	1	216.00	215.00	0	3,147	0.00%
2023/05/19	2.2	214.87	2	220.00	216.00	0.2	3,116	0.01%
2023/05/18	2	218.00	9	216.83	218.00	-7	3,094	-0.23%
2023/05/17	4.4	212.21	21	212.36	214.00	-16.6	3,068	-0.54%
2023/05/16	7.6	207.89	6	206.67	208.00	1.6	3,025	0.05%
2023/05/15	6.1	209.14	2	211.25	209.00	4.1	2,976	0.14%
2023/05/12	0	223.00	0	0.00	222.00	0	2,870	0.00%
2023/05/11	0	224.50	0.4	224.00	224.50	-0.4	2,869	-0.01%
2023/05/10	0.3	224.18	0	0.00	225.00	0.3	2,865	0.01%
2023/05/08	0.5	225.64	0	0.00	226.00	0.5	2,916	0.02%
2023/05/05	3.1	220.32	0	0.00	220.50	3.1	2,927	0.10%
2023/05/03	20	222.00	0	0.00	222.50	20	3,053	0.65%
2023/05/02	2.1	224.50	0	0.00	225.00	2.1	3,204	0.07%
2023/04/27	1.8	220.25	0.1	222.00	220.00	1.7	3,367	0.05%
2023/04/25	5.3	222.18	0	0.00	222.00	5.3	3,445	0.15%
2023/04/24	2.1	222.58	1	225.00	226.00	1.1	3,480	0.03%
2023/04/21	6	226.25	0	0.00	225.50	6	3,539	0.17%
2023/04/20	2.1	225.07	0	0.00	225.00	2.1	3,573	0.06%
2023/04/18	0.1	229.00	0	0.00	230.00	0.1	3,680	0.00%
2023/04/17	2.1	230.47	1	230.00	230.00	1.1	3,728	0.03%
2023/04/14	0	0.00	9.7	232.36	233.50	-9.7	3,781	-0.26%
2023/04/13	0	0.00	0.1	229.50	229.50	-0.1	3,762	0.00%
2023/04/11	3	228.67	5	227.50	228.00	-2	3,822	-0.05%
2023/04/10	0.1	224.00	1	224.50	224.00	-0.9	3,813	-0.02%
2023/04/07	0.4	223.88	3	223.50	223.50	-2.6	3,815	-0.07%
2023/04/06	2.1	221.94	1.9	221.24	220.50	0.2	3,818	0.00%
2023/03/31	2.1	220.88	0.1	224.50	223.50	2.1	3,812	0.05%
2023/03/30	3.3	224.70	10	226.00	225.50	-6.7	3,779	-0.18%
2023/03/29	2.5	225.66	7	226.50	228.50	-4.6	3,820	-0.12%
2023/03/28	0.4	232.50	0	0.00	233.00	0.4	3,831	0.01%
2023/03/27	0.1	233.50	0	0.00	233.00	0.1	3,875	0.00%
2023/03/24	10.1	234.95	0	0.00	232.00	10.1	3,946	0.26%
2023/03/23	0	0.00	3.2	236.66	237.00	-3.2	4,007	-0.08%
2023/03/22	0.3	232.67	2	234.00	234.00	-1.7	4,075	-0.04%
2023/03/21	0.1	229.50	0	0.00	229.00	0.1	4,096	0.00%
2023/03/17	0.1	230.00	5	230.00	230.00	-4.9	4,176	-0.12%
2023/03/16	2	228.00	0	0.00	228.00	2	4,233	0.05%
2023/03/15	0.2	230.50	0	0.00	229.50	0.2	4,274	0.00%
2023/03/14	1	229.01	0	0.00	229.50	1	4,387	0.02%
2023/03/13	0	0.00	3.5	232.34	234.50	-3.5	4,432	-0.08%
2023/03/10	1.1	227.55	0	0.00	227.00	1.1	4,479	0.02%
2023/03/09	0	0.00	1.2	235.42	234.50	-1.2	4,549	-0.03%
2023/03/08	0.1	232.00	0	0.00	232.50	0.1	4,662	0.00%
2023/03/07	0	0.00	1.6	230.97	232.00	-1.6	4,677	-0.03%
2023/03/06	2.1	227.03	0	0.00	228.00	2.1	4,672	0.04%
2023/03/03	0.3	227.17	2	227.00	226.00	-1.7	4,698	-0.04%
2023/03/02	0	0.00	3	226.50	226.00	-3	4,705	-0.06%
2023/03/01	0.1	227.50	0	0.00	229.00	0.1	4,719	0.00%
2023/02/24	4.1	223.56	0	0.00	225.50	4.1	4,679	0.09%
2023/02/23	0.5	226.50	0	0.00	225.00	0.5	4,601	0.01%
2023/02/22	0	0.00	6.4	227.94	228.00	-6.4	4,582	-0.14%
2023/02/21	1	229.00	1	229.00	228.50	0	4,632	0.00%
2023/02/20	1.1	230.59	0	0.00	231.00	1.1	4,741	0.02%
2023/02/16	0.6	232.00	0	0.00	231.50	0.6	5,111	0.01%
2023/02/15	0	0.00	0.1	234.50	234.50	-0.1	5,189	0.00%
2023/02/13	6.1	230.06	0	0.00	232.00	6.1	5,279	0.12%
2023/02/10	0	0.00	1.1	233.95	233.00	-1.1	5,374	-0.02%
2023/02/09	0.1	232.00	0	0.00	230.50	0.1	5,448	0.00%
2023/02/08	0.7	229.36	0	230.50	230.50	0.7	5,505	0.01%
2023/02/07	0	0.00	1	230.00	227.50	-1	5,546	-0.02%
2023/02/06	1.7	226.44	1	229.00	227.50	0.7	5,624	0.01%
2023/02/03	1	230.00	2.1	231.95	230.00	-1.1	5,683	-0.02%
2023/02/02	0	232.50	0	0.00	231.00	0	5,802	0.00%
2023/02/01	2.1	233.88	15	231.77	234.50	-12.9	5,861	-0.22%
2023/01/31	20.1	227.27	0.1	229.25	225.00	20	5,892	0.34%
2023/01/30	0	0.00	1.8	239.43	240.00	-1.8	5,957	-0.03%
2023/01/17	0	0.00	1	230.00	230.00	-1	6,103	-0.02%
2023/01/16	3	229.17	2.3	231.32	231.50	0.7	6,219	0.01%
2023/01/13	3.1	222.56	1.4	222.04	222.00	1.7	6,186	0.03%
2023/01/12	0.1	226.50	3.1	230.53	226.00	-3	6,222	-0.05%
2023/01/11	0.7	231.56	2.6	231.43	229.50	-1.9	6,197	-0.03%
2023/01/10	0.4	230.75	0	0.00	233.00	0.4	6,169	0.01%
2023/01/09	0.7	228.86	1.6	229.97	231.00	-0.9	6,147	-0.01%
2023/01/06	0.7	221.35	2.4	223.64	224.00	-1.7	6,105	-0.03%
2023/01/05	0.7	221.89	0.3	225.00	220.00	0.4	6,188	0.01%
2023/01/04	1.5	221.45	2	221.50	223.00	-0.5	6,173	-0.01%
2023/01/03	0.3	215.17	0	0.00	217.00	0.3	6,169	0.00%
2022/12/29	1	209.00	1.1	210.39	214.00	-0.1	6,147	0.00%
2022/12/28	0.2	217.33	0.1	215.00	215.00	0.1	6,115	0.00%
2022/12/27	0	0.00	1	219.50	219.50	-1	6,115	-0.02%
2022/12/26	0.1	215.00	0.1	215.00	215.50	0	6,104	0.00%
2022/12/23	1.7	216.10	1.2	216.36	216.50	0.5	6,133	0.01%
2022/12/22	1.6	215.33	0	0.00	215.50	1.6	6,134	0.03%
2022/12/21	0.2	218.00	7.2	220.10	219.50	-7.1	6,135	-0.11%
2022/12/20	0.1	217.25	1.4	214.78	213.50	-1.3	6,070	-0.02%
2022/12/19	0.3	217.58	0	0.00	218.00	0.3	6,046	0.00%
2022/12/16	3.1	214.18	0.3	216.25	214.50	2.8	6,013	0.05%
2022/12/15	0.2	215.79	6.3	216.81	219.50	-6.1	5,964	-0.10%
2022/12/14	0	212.50	0	0.00	213.50	0	5,875	0.00%
2022/12/13	0.2	210.75	0.1	210.21	209.50	0.1	5,819	0.00%
2022/12/12	0.9	211.50	0	209.00	210.50	0.9	5,785	0.02%
2022/12/09	1.2	211.87	0	0.00	212.50	1.2	5,812	0.02%
2022/12/08	0	0.00	1	203.50	210.00	-1	5,767	-0.02%
2022/12/07	0.1	207.86	0.7	209.14	208.00	-0.6	5,742	-0.01%
2022/12/06	0.2	215.75	5.9	214.87	214.50	-5.7	5,700	-0.10%
2022/12/05	1.4	211.54	0	0.00	212.00	1.4	5,617	0.03%
2022/12/02	0.4	209.44	0.2	208.50	211.50	0.2	5,573	0.00%
2022/12/01	0.1	204.30	2.2	203.93	205.00	-2.1	5,502	-0.04%
2022/11/30	1.3	197.73	5	197.30	201.50	-3.7	5,393	-0.07%
2022/11/29	0	0.00	10	188.00	192.50	-10	5,291	-0.19%
2022/11/28	0	192.00	0	0.00	191.00	0	5,335	0.00%
2022/11/25	0.1	193.00	2	194.25	192.50	-1.9	5,362	-0.04%
2022/11/23	2	187.75	0	0.00	188.50	2	5,450	0.04%
2022/11/22	0.3	185.33	0	0.00	184.50	0.3	5,590	0.01%
2022/11/21	0	185.00	0	0.00	186.00	0	5,572	0.00%
2022/11/18	0	185.00	4.1	185.24	185.50	-4.1	5,499	-0.07%
2022/11/17	0	0.00	1.3	184.77	185.50	-1.3	5,496	-0.02%
2022/11/16	2	188.23	0.4	188.75	187.50	1.6	5,437	0.03%
2022/11/15	3.4	190.71	6.3	192.73	195.00	-3	5,314	-0.06%
2022/11/14	0.2	186.38	25	185.18	190.00	-24.8	5,173	-0.48%
2022/11/11	10.6	175.23	1.3	174.31	173.00	9.3	4,939	0.19%
2022/11/10	0.6	168.82	3	169.33	168.50	-2.4	4,844	-0.05%
2022/11/09	1.1	169.09	2	168.25	169.50	-0.9	4,807	-0.02%
2022/11/08	3.1	166.17	26	166.02	166.00	-22.9	4,751	-0.48%
2022/11/07	4.5	159.05	0	0.00	159.50	4.5	4,654	0.10%
2022/11/04	0	0.00	1	155.01	157.50	-1	4,614	-0.02%
2022/11/02	1.1	151.05	0	152.50	151.50	1.1	4,542	0.02%
2022/11/01	8.6	153.48	17.2	154.40	154.50	-8.6	4,472	-0.19%
2022/10/31	1	144.15	3.1	147.30	149.00	-2	4,408	-0.05%
2022/10/28	2.5	150.38	4.5	153.33	149.50	-2	4,307	-0.05%
2022/10/27	9.1	151.45	3	149.17	150.00	6.1	4,273	0.14%
2022/10/26	19.6	142.06	1	142.00	143.00	18.6	4,203	0.44%
2022/10/25	20.6	146.08	4	145.75	141.50	16.6	4,013	0.41%
2022/10/24	12.7	160.65	1	160.00	157.00	11.7	3,771	0.31%
2022/10/21	2.7	165.64	0	0.00	164.50	2.7	3,647	0.07%
2022/10/20	4.1	167.61	0	0.00	168.50	4.1	3,622	0.11%
2022/10/19	1.2	174.25	1	176.50	172.00	0.2	3,587	0.01%
2022/10/18	0.2	174.49	1	174.50	175.00	-0.8	3,606	-0.02%
2022/10/17	0	173.50	3.1	168.57	172.00	-3.1	3,640	-0.08%
2022/10/14	2.7	172.38	2	171.99	170.50	0.6	3,684	0.02%
2022/10/13	6.3	169.28	3	170.32	165.50	3.3	3,736	0.09%
2022/10/12	4	175.63	0	0.00	178.00	4	3,744	0.11%
2022/10/11	10.5	179.87	2	176.00	176.00	8.5	3,768	0.23%
2022/10/07	2	188.49	1	186.00	186.50	1	3,775	0.03%
2022/10/06	1.6	190.08	0	0.00	190.00	1.6	3,785	0.04%
2022/10/05	0.7	190.50	23	190.85	190.00	-22.3	3,825	-0.58%
2022/10/04	2	185.49	2	185.00	186.50	0	3,820	0.00%
2022/10/03	4	180.13	0	0.00	179.00	4	3,825	0.10%
2022/09/30	3	179.34	1	180.50	182.50	2	3,889	0.05%
2022/09/28	5	182.20	0.9	183.00	181.50	4.1	3,983	0.10%
2022/09/27	23.2	185.56	2.1	186.73	186.00	21.1	3,991	0.53%
2022/09/26	12.3	185.43	1	185.50	185.50	11.3	4,059	0.28%
2022/09/23	0	0.00	4	194.38	193.00	-4	4,243	-0.09%
2022/09/22	4.1	192.79	2	192.00	192.00	2.1	4,275	0.05%
2022/09/21	0.1	197.00	0	197.50	197.50	0.1	4,282	0.00%
2022/09/20	7	196.57	0	0.00	197.50	7	4,300	0.16%
2022/09/19	1	198.00	0	0.00	198.50	1	4,319	0.02%
2022/09/15	0	0.00	2	198.50	199.50	-2	4,336	-0.05%
2022/09/14	4.1	196.63	0	0.00	196.50	4.1	4,370	0.09%
2022/09/13	2.1	202.29	3	202.17	202.00	-0.9	4,356	-0.02%
2022/09/12	2.1	198.79	3	199.67	200.00	-0.9	4,365	-0.02%
2022/09/08	0	192.50	3	192.83	193.50	-3	4,377	-0.07%
2022/09/07	3.7	188.15	0	0.00	187.50	3.7	4,426	0.08%
2022/09/06	1.4	194.17	0	0.00	192.50	1.4	4,433	0.03%
2022/09/05	3	186.83	0	0.00	190.00	3	4,447	0.07%
2022/09/02	4.1	189.16	0	190.00	188.50	4.1	4,427	0.09%
2022/09/01	3.5	191.91	2	194.00	193.00	1.5	4,365	0.03%
2022/08/31	6.4	198.42	3.2	198.04	197.00	3.2	4,317	0.07%
2022/08/30	5.1	199.52	0	0.00	200.50	5.1	4,272	0.12%
2022/08/29	29.2	203.01	0	202.75	199.00	29.2	4,211	0.69%
2022/08/26	4.6	220.14	2	220.00	220.00	2.6	4,053	0.06%
2022/08/25	0	0.00	0.3	216.50	215.50	-0.3	4,054	-0.01%
2022/08/24	6	210.83	0	212.50	212.00	6	4,085	0.15%
2022/08/23	6.1	213.02	10	213.00	213.00	-3.9	4,197	-0.09%
2022/08/22	0	0.00	0	217.50	217.50	0	4,231	0.00%
2022/08/19	1.8	219.27	0.1	220.25	219.00	1.7	4,286	0.04%
2022/08/18	1.8	222.29	0.1	221.00	222.00	1.8	4,344	0.04%
2022/08/17	1.1	223.09	0	0.00	225.00	1.1	4,365	0.03%
2022/08/16	0.5	223.50	0.1	222.50	224.50	0.4	4,360	0.01%
2022/08/15	0.6	225.86	0	0.00	226.00	0.6	4,379	0.01%
2022/08/12	0.5	222.72	1.1	222.90	223.50	-0.6	4,390	-0.01%
2022/08/11	1.3	219.63	1.4	222.66	218.50	-0.1	4,434	0.00%
2022/08/09	0.6	219.84	0	0.00	220.00	0.6	4,579	0.01%
2022/08/08	0	0.00	1.5	216.50	219.00	-1.5	4,631	-0.03%
2022/08/05	0.1	214.50	10.4	214.84	216.00	-10.3	4,738	-0.22%
2022/08/04	8.1	205.74	1	204.50	204.50	7.1	4,812	0.15%
2022/08/03	5	205.20	0.1	205.50	203.50	4.9	4,860	0.10%
2022/08/02	2.5	211.76	1	212.00	213.00	1.5	4,917	0.03%
2022/08/01	0	212.50	7	209.14	213.00	-7	4,891	-0.14%
2022/07/29	1.4	210.01	7	207.36	211.50	-5.6	4,887	-0.11%
2022/07/28	0.1	204.00	0.1	204.00	204.00	0	4,848	0.00%
2022/07/27	2	202.50	0	0.00	203.50	2	4,840	0.04%
2022/07/26	3.3	202.64	0	0.00	202.50	3.3	4,841	0.07%
2022/07/25	4	199.00	2	198.50	199.00	2	4,789	0.04%
2022/07/22	0.2	199.82	2.1	200.21	201.00	-1.9	4,782	-0.04%
2022/07/21	0.7	196.57	2	195.00	197.00	-1.3	4,763	-0.03%
2022/07/20	2.5	190.00	1	190.50	191.00	1.5	4,751	0.03%
2022/07/19	5	190.20	10	188.50	187.50	-5	4,705	-0.11%
2022/07/18	3	186.50	0	0.00	186.50	3	4,586	0.07%
2022/07/15	2	186.00	4.1	185.76	185.50	-2.1	4,556	-0.05%
2022/07/14	0.2	191.50	0	0.00	192.50	0.2	4,501	0.00%
2022/07/13	0.3	192.00	4	189.01	190.00	-3.7	4,479	-0.08%
2022/07/12	0.5	187.27	1	185.50	188.00	-0.5	4,433	-0.01%
2022/07/11	1.3	192.85	0	0.00	192.00	1.3	4,403	0.03%
2022/07/08	2.1	192.79	0	0.00	192.50	2.1	4,387	0.05%
2022/07/07	1.4	192.23	3	190.50	192.00	-1.6	4,320	-0.04%
2022/07/06	0.6	192.68	0	0.00	190.50	0.6	4,299	0.01%
2022/07/04	2.1	184.67	0	189.00	188.00	2.1	4,221	0.05%
2022/07/01	12.2	193.40	0	0.00	189.00	12.2	4,171	0.29%
2022/06/30	4	209.75	0	0.00	208.50	4	3,982	0.10%
2022/06/29	0	0.00	1	215.00	217.00	-1	3,968	-0.03%
2022/06/28	1	213.00	4	215.13	214.50	-3	3,951	-0.08%
2022/06/27	3	209.83	2.3	212.13	212.50	0.7	3,931	0.02%
2022/06/24	0	0.00	1	206.00	205.00	-1	3,893	-0.03%
2022/06/22	12	204.75	1	207.50	202.50	11	3,856	0.29%
2022/06/21	0	0.00	1	225.50	224.50	-1	3,795	-0.03%
2022/06/20	1	217.50	1	216.00	216.00	0	3,762	0.00%
2022/06/17	3.2	220.65	3	218.50	218.50	0.2	3,721	0.00%
2022/06/16	1.1	230.09	11	230.36	227.00	-9.9	3,682	-0.27%
2022/06/15	0	0.00	1	227.00	226.50	-1	3,657	-0.03%
2022/06/14	4.9	216.64	0	0.00	217.50	4.9	3,667	0.13%
2022/06/13	4	219.00	0	0.00	221.00	4	3,692	0.11%
2022/06/10	0	0.00	0.3	224.50	223.50	-0.3	3,695	-0.01%
2022/06/09	1.3	229.31	1	232.00	228.50	0.3	3,678	0.01%
2022/06/08	0	0.00	8	226.88	231.00	-8	3,669	-0.22%
2022/06/06	1	222.50	1	221.50	222.50	0	3,685	0.00%
2022/06/02	1	220.50	0	0.00	222.50	1	3,741	0.03%
2022/06/01	0.2	224.75	0	0.00	222.50	0.2	3,777	0.01%
2022/05/31	3	221.00	2	222.25	225.00	1	3,766	0.03%
2022/05/30	0.8	215.88	0	0.00	215.50	0.8	3,614	0.02%
2022/05/27	0.1	210.28	4	208.25	210.00	-3.9	3,562	-0.11%
2022/05/26	11.1	202.04	0	0.00	199.00	11.1	3,544	0.31%
2022/05/25	2	205.75	0	0.00	204.50	2	3,542	0.06%
2022/05/24	1	205.50	1	206.00	202.50	0	3,533	0.00%
2022/05/20	1.7	204.09	0	0.00	205.00	1.7	3,521	0.05%
2022/05/19	0.1	203.50	0	0.00	204.50	0.1	3,476	0.00%
2022/05/18	0.1	201.00	5.3	204.81	207.00	-5.2	3,413	-0.15%
2022/05/17	4	195.66	0	0.00	194.50	4	3,293	0.12%
2022/05/16	2.4	193.33	0	0.00	193.00	2.4	3,230	0.07%
2022/05/13	7.9	194.77	1	198.00	192.50	6.9	3,176	0.22%
2022/05/12	7.3	201.57	2.3	200.22	199.50	5	3,064	0.16%
2022/05/11	5.1	211.33	0	0.00	212.50	5.1	2,992	0.17%
2022/05/10	5.6	214.92	0	216.50	215.50	5.6	2,941	0.19%
2022/05/09	3.2	229.69	0	228.50	225.00	3.1	2,834	0.11%
2022/05/06	3.2	234.72	0	0.00	236.50	3.2	2,866	0.11%
2022/05/05	0.1	243.50	0	0.00	242.00	0.1	2,894	0.00%
2022/05/04	0	0.00	2.4	243.37	244.00	-2.4	2,889	-0.08%
2022/05/03	1	233.50	0	0.00	239.00	1	2,911	0.03%
2022/04/29	0.2	236.73	0	0.00	236.50	0.2	2,934	0.01%
2022/04/28	1.1	233.05	0	0.00	236.00	1.1	2,942	0.04%
2022/04/27	2.4	233.69	1	237.00	234.50	1.4	2,906	0.05%
2022/04/26	4.3	236.60	0	0.00	245.00	4.3	2,883	0.15%
2022/04/25	8.1	238.07	0	0.00	236.50	8.1	2,859	0.28%
2022/04/22	3.4	241.32	1	241.00	242.50	2.4	2,844	0.08%
2022/04/21	0	0.00	0.1	247.50	246.50	-0.1	2,945	0.00%
2022/04/20	0.5	245.22	0	0.00	243.50	0.5	2,951	0.02%
2022/04/19	1	246.00	0.5	247.66	247.50	0.5	2,947	0.02%
2022/04/18	3	245.00	0.4	247.00	247.00	2.6	2,954	0.09%
2022/04/15	2.1	246.72	0	0.00	247.00	2.1	2,954	0.07%
2022/04/14	0.4	251.75	6	252.50	254.00	-5.6	2,959	-0.19%
2022/04/13	0.5	247.29	0	0.00	248.50	0.5	2,963	0.02%
2022/04/12	1.3	246.62	0	0.00	245.50	1.3	2,974	0.04%
2022/04/11	8.2	244.00	0	0.00	242.00	8.2	2,936	0.28%
2022/04/08	0.3	254.00	0.2	253.50	253.00	0.1	2,900	0.00%
2022/04/07	2.3	256.20	0	0.00	256.00	2.3	2,895	0.08%
2022/04/06	0	0.00	3	257.50	260.00	-3	2,863	-0.10%
2022/04/01	0.7	252.39	1	251.50	253.00	-0.3	2,840	-0.01%
2022/03/31	0	0.00	2	254.75	253.50	-2	2,804	-0.07%
2022/03/30	0	0.00	7.3	254.17	254.00	-7.3	2,771	-0.26%
2022/03/29	0	0.00	2	249.75	251.00	-2	2,750	-0.07%
2022/03/28	2.8	241.66	0	0.00	242.00	2.8	2,734	0.10%
2022/03/25	0	249.00	0	0.00	248.00	0	2,709	0.00%
2022/03/24	0.1	252.50	36	252.08	252.50	-35.9	2,728	-1.32%
2022/03/23	0.3	252.00	0	0.00	255.00	0.3	2,740	0.01%
2022/03/22	0.2	250.50	4	251.50	251.00	-3.8	2,738	-0.14%
2022/03/21	0.8	249.40	1	251.50	248.50	-0.3	2,746	-0.01%
2022/03/18	36	245.83	4	245.88	246.00	32	2,746	1.16%
2022/03/17	2	239.00	1	242.00	241.00	1	2,705	0.04%
2022/03/16	4.6	227.29	1	228.02	230.00	3.6	2,639	0.13%
2022/03/15	2.5	232.74	0	0.00	233.00	2.5	2,590	0.10%
2022/03/14	5	238.10	0	238.50	238.50	5	2,565	0.19%
2022/03/11	3	240.50	0	0.00	238.50	3	2,591	0.12%
2022/03/09	1	235.02	0	0.00	235.00	1	2,554	0.04%
2022/03/08	8.3	233.72	0	0.00	232.50	8.3	2,547	0.33%
2022/03/07	8.4	243.46	0	245.50	240.50	8.4	2,507	0.33%
2022/03/04	9.2	251.57	0	253.00	251.00	9.2	2,550	0.36%
2022/03/01	0	259.50	0	0.00	260.50	0	2,552	0.00%
2022/02/25	7.4	253.07	1	256.00	251.00	6.4	2,518	0.25%
2022/02/22	0.2	258.50	0	0.00	259.00	0.2	2,444	0.01%
2022/02/15	1	271.00	2.3	269.93	269.00	-1.3	2,477	-0.05%
2022/02/14	1	263.50	0	0.00	266.50	1	2,459	0.04%
2022/02/11	0	0.00	1	271.43	272.50	-1	2,522	-0.04%
2022/02/10	0	0.00	1	266.00	269.00	-1	2,503	-0.04%
2022/02/09	6.1	262.17	0	0.00	263.50	6.1	2,490	0.24%
2022/02/08	0	0.00	6	260.58	260.50	-6	2,468	-0.24%
2022/01/25	2.9	242.55	0	0.00	244.00	2.9	2,430	0.12%
2022/01/24	2	244.79	0	0.00	248.00	2	2,437	0.08%
2022/01/21	3.4	251.91	0	0.00	252.50	3.4	2,455	0.14%
2022/01/20	0.4	257.50	0	0.00	257.50	0.4	2,497	0.02%
2022/01/19	0	0.00	2	256.25	257.50	-2	2,593	-0.08%
2022/01/18	0	0.00	2	256.50	256.50	-2	2,641	-0.08%
2022/01/17	2.4	251.96	0	0.00	252.00	2.4	2,611	0.09%
2022/01/14	12.6	251.77	0	0.00	253.00	12.6	2,613	0.48%
2022/01/12	0.5	267.78	0	0.00	268.50	0.5	2,562	0.02%
2022/01/10	0.2	262.00	0	0.00	261.50	0.2	2,588	0.01%
2022/01/05	0.8	266.60	1	267.97	268.50	-0.3	2,634	-0.01%
2022/01/03	0	0.00	1.1	269.82	268.00	-1.1	2,713	-0.04%
2021/12/30	0	0.00	1	269.50	263.50	-1	2,759	-0.04%
2021/12/28	0	0.00	6.7	261.83	264.00	-6.7	2,916	-0.23%
2021/12/27	0.2	255.00	0	0.00	255.50	0.2	2,926	0.01%
2021/12/23	0	0.00	1	252.50	252.50	-1	3,031	-0.03%
2021/12/22	0	0.00	3	251.00	251.00	-3	3,129	-0.10%
2021/12/21	3	249.00	1	251.00	250.50	2	3,215	0.06%
2021/12/20	1	248.04	0	0.00	249.50	1	3,277	0.03%
2021/12/17	0	0.00	3.7	253.27	254.50	-3.7	3,279	-0.11%
2021/12/15	0	0.00	1	253.00	250.50	-1	3,475	-0.03%
2021/12/14	3.5	249.88	0	0.00	250.00	3.5	3,602	0.10%
2021/12/13	0.3	259.33	0	0.00	255.50	0.3	3,639	0.01%
2021/12/07	0	0.00	3	258.67	260.00	-3	3,755	-0.08%
2021/12/03	0	0.00	1	258.00	255.50	-1	3,747	-0.03%
2021/12/02	0	0.00	2	253.00	253.50	-2	3,750	-0.05%
2021/12/01	0	0.00	2.5	250.58	251.00	-2.5	3,773	-0.07%
2021/11/30	1	243.00	2	248.00	247.00	-1	3,776	-0.03%
2021/11/29	1.6	242.00	4	243.00	242.00	-2.4	3,714	-0.06%
2021/11/26	0.4	245.25	8.2	245.46	243.00	-7.8	3,725	-0.21%
2021/11/24	0.6	248.38	0	0.00	246.50	0.6	3,781	0.02%
2021/11/23	0.3	246.14	2	245.50	246.00	-1.7	3,824	-0.04%
2021/11/22	4.7	245.52	1	245.50	246.00	3.7	3,856	0.10%
2021/11/19	4.8	251.46	0	0.00	251.00	4.8	3,845	0.13%
2021/11/18	0	0.00	3	255.67	253.50	-3	3,865	-0.08%
2021/11/16	0	0.00	0	252.50	252.00	0	3,946	0.00%
2021/11/15	1.5	247.78	0	248.50	248.50	1.4	3,973	0.04%
2021/11/12	2	252.50	0	0.00	252.00	2	3,980	0.05%
2021/11/11	0.3	256.60	3	256.00	257.50	-2.8	3,977	-0.07%
2021/11/10	4.4	251.63	0	0.00	251.00	4.4	3,994	0.11%
2021/11/09	0	259.00	0	0.00	260.50	0	3,934	0.00%
2021/11/08	0	262.00	0	0.00	261.50	0	3,916	0.00%
2021/11/05	0	0.00	5	264.50	265.00	-5	3,930	-0.13%
2021/11/04	4	261.49	0.1	260.00	260.50	3.9	3,976	0.10%
2021/11/03	1	264.00	1.1	263.00	263.00	-0.1	3,970	0.00%
2021/11/01	0	0.00	7.1	274.67	275.00	-7.1	3,937	-0.18%
2021/10/29	1	261.00	1.1	263.36	266.00	-0.1	3,933	0.00%
2021/10/28	0	0.00	2	270.50	268.50	-2	3,907	-0.05%
2021/10/27	0.1	260.00	7.1	265.17	270.50	-7	3,886	-0.18%
2021/10/26	0.1	257.00	5	253.10	256.00	-4.9	3,841	-0.13%
2021/10/25	0	0.00	1	245.50	245.00	-1	3,791	-0.03%
2021/10/21	0.3	242.67	1	244.50	244.00	-0.7	3,820	-0.02%
2021/10/20	0	0.00	6	240.58	240.50	-6	3,778	-0.16%
2021/10/19	0.3	237.83	1	239.50	237.50	-0.7	3,754	-0.02%
2021/10/18	0	0.00	1	237.90	234.50	-1	3,757	-0.03%
2021/10/15	0.6	234.48	0	0.00	233.50	0.6	3,749	0.02%
2021/10/14	2	228.00	0	0.00	229.50	2	3,758	0.05%
2021/10/12	2	228.50	1	229.50	234.00	1	3,741	0.03%
2021/10/08	1	235.99	1	238.00	236.00	0	3,674	0.00%
2021/10/07	0	0.00	3	235.83	234.00	-3	3,663	-0.08%
2021/10/06	0.2	227.63	0	230.17	226.50	0.2	3,629	0.00%
2021/10/05	4.4	225.63	1.1	227.23	229.50	3.4	3,560	0.09%
2021/10/04	1	234.00	0	0.00	235.00	1	3,478	0.03%
2021/10/01	9.8	237.78	0	240.00	237.00	9.8	3,467	0.28%
2021/09/30	0	247.00	18	244.97	246.00	-18	3,463	-0.52%
2021/09/29	5.1	238.69	46	240.12	240.00	-41	3,420	-1.20%
2021/09/28	2.1	243.17	10	243.36	246.00	-7.9	3,350	-0.24%
2021/09/27	1.1	246.23	0	248.00	247.00	1.1	3,282	0.03%
2021/09/24	3.1	254.29	1	252.00	252.00	2.1	3,225	0.07%
2021/09/23	3	252.17	0.1	253.00	254.00	3	3,224	0.09%
2021/09/22	21.7	244.86	9.1	246.82	249.00	12.7	3,187	0.40%
2021/09/17	15.4	259.20	0	260.00	255.50	15.4	3,037	0.51%
2021/09/16	5	272.10	17.1	270.80	268.50	-12.1	2,934	-0.41%
2021/09/15	1.1	275.08	5	277.00	277.00	-4	2,905	-0.14%
2021/09/14	38.1	281.24	2	279.75	281.00	36.1	2,919	1.24%
2021/09/13	1.2	272.52	4	273.13	272.00	-2.8	2,904	-0.10%
2021/09/10	1	268.50	1	270.00	266.50	0	2,905	0.00%
2021/09/09	7	264.64	7	263.93	264.50	0	2,908	0.00%
2021/09/08	1	253.50	3	258.00	259.50	-2	2,933	-0.07%
2021/09/07	0	259.50	1	260.00	258.00	-1	2,979	-0.03%
2021/09/06	1.6	248.46	2.1	249.60	253.50	-0.5	2,971	-0.02%
2021/09/03	6.2	257.68	0	0.00	256.50	6.2	2,932	0.21%
2021/09/02	0	0.00	7	259.64	259.50	-7	2,896	-0.24%
2021/09/01	14.1	263.71	0	0.00	260.50	14.1	2,859	0.49%
2021/08/31	13.2	264.33	57	263.32	266.50	-43.9	2,830	-1.55%
2021/08/30	2	265.75	0	0.00	266.00	2	2,786	0.07%
2021/08/27	1	261.00	2.1	260.67	263.00	-1.1	2,752	-0.04%
2021/08/26	0	0.00	4	249.38	254.00	-4	2,699	-0.15%
2021/08/23	2	243.00	2	241.00	243.50	0	2,664	0.00%
2021/08/20	3	233.00	1	235.00	233.00	2	2,642	0.08%
2021/08/19	5.2	224.87	0	0.00	225.50	5.2	2,700	0.19%
2021/08/17	0.2	227.00	2	225.00	226.50	-1.9	2,666	-0.07%
2021/08/16	3.3	226.88	5	227.00	227.00	-1.7	2,675	-0.06%
2021/08/13	0.1	232.00	0	0.00	233.00	0.1	2,676	0.00%
2021/08/12	0.1	228.00	0	0.00	229.50	0.1	2,677	0.00%
2021/08/11	1.1	228.10	0.2	228.50	230.00	0.9	2,714	0.03%
2021/08/10	0.1	228.00	5	227.40	227.50	-4.9	2,750	-0.18%
2021/08/09	0	0.00	4	221.50	221.00	-4	2,773	-0.14%
2021/08/06	0	219.00	0	219.00	218.00	0	2,805	0.00%
2021/08/05	0.1	220.00	0	0.00	218.50	0.1	2,843	0.00%
2021/08/04	0.2	236.50	0	0.00	236.00	0.2	2,920	0.01%
2021/08/03	0	0.00	2	237.50	234.00	-2	2,908	-0.07%
2021/08/02	1	237.00	2	236.50	237.00	-1	2,898	-0.03%
2021/07/30	0	0.00	6	231.75	231.50	-6	2,857	-0.21%
2021/07/28	1	217.00	0	0.00	218.50	1	2,821	0.04%
2021/07/27	3	221.50	2	219.50	220.00	1	2,841	0.04%
2021/07/26	4	224.00	1.1	224.55	224.00	2.9	2,818	0.10%
2021/07/23	5.4	222.50	0	0.00	222.50	5.4	2,819	0.19%
2021/07/22	0.3	219.00	3	221.33	219.00	-2.7	2,813	-0.10%
2021/07/21	0.1	216.50	1	216.50	216.50	-0.9	2,799	-0.03%
2021/07/20	6.1	214.84	0	0.00	214.00	6.1	2,806	0.22%
2021/07/16	0.4	220.38	2	220.00	221.00	-1.6	2,807	-0.06%
2021/07/15	0.1	217.00	1	218.00	219.00	-0.9	2,830	-0.03%
2021/07/14	0.2	217.00	1	219.50	216.00	-0.8	2,839	-0.03%
2021/07/13	0.9	216.00	3	214.50	216.00	-2.1	2,841	-0.07%
2021/07/12	0.2	210.00	0	0.00	211.00	0.2	2,854	0.01%
2021/07/09	1	207.00	0	0.00	208.50	1	2,865	0.03%
2021/07/08	1	211.00	1	212.00	212.50	-0.1	2,878	0.00%
2021/07/07	0.4	208.38	4.1	209.96	210.00	-3.7	2,862	-0.13%
2021/07/05	1.1	204.97	0.5	205.50	207.00	0.6	2,847	0.02%
2021/07/01	3.2	201.34	0	0.00	201.00	3.2	2,838	0.11%
2021/06/30	4	201.88	0	0.00	202.50	4	2,836	0.14%
2021/06/29	1.5	203.50	1	203.00	202.50	0.5	2,812	0.02%
2021/06/28	0	0.00	0.3	206.00	204.00	-0.3	2,818	-0.01%
2021/06/25	0.2	209.75	0	0.00	207.00	0.2	2,854	0.01%
2021/06/23	0.3	206.00	5	206.70	205.50	-4.7	2,868	-0.16%
2021/06/18	1	200.50	0	0.00	200.50	1	2,756	0.04%
2021/06/17	0	0.00	0.2	199.50	200.50	-0.2	2,733	-0.01%
2021/06/16	9.1	201.29	1.3	203.40	200.00	7.9	2,765	0.28%
2021/06/15	0	0.00	1	207.00	207.50	-1	2,735	-0.04%
2021/06/11	1.1	206.48	0.1	207.00	207.00	1	2,757	0.04%
2021/06/09	0.1	203.50	0	0.00	203.00	0.1	2,867	0.00%
2021/06/08	7.1	203.71	0	0.00	204.00	7.1	2,930	0.24%
2021/06/07	1.1	203.02	0.1	205.00	204.50	1	3,054	0.03%
2021/06/04	0.1	206.00	0	0.00	207.00	0.1	3,072	0.00%
2021/06/02	2	204.50	0.1	207.75	205.00	1.9	3,119	0.06%
2021/05/31	0.4	208.08	0.2	207.13	208.50	0.2	3,177	0.01%
2021/05/28	0.1	209.25	1	210.00	209.50	-0.9	3,176	-0.03%
2021/05/27	0.1	207.50	2	212.50	212.50	-2	3,200	-0.06%
2021/05/26	0.1	205.50	0	0.00	205.50	0.1	3,171	0.00%
2021/05/25	0	0.00	0.3	205.17	204.00	-0.3	3,210	-0.01%
2021/05/24	0.1	205.25	3	207.67	209.00	-2.9	3,225	-0.09%
2021/05/21	0.1	205.00	1	205.00	205.50	-0.9	3,272	-0.03%
2021/05/20	0.8	200.00	0	0.00	202.00	0.8	3,300	0.02%
2021/05/19	0.1	201.00	1.3	199.08	201.50	-1.2	3,320	-0.04%
2021/05/18	0	196.00	3	197.33	197.00	-3	3,312	-0.09%
2021/05/17	1.6	186.00	0.2	194.00	187.00	1.4	3,341	0.04%
2021/05/14	0.2	195.71	1	196.92	195.50	-0.8	3,290	-0.02%
2021/05/13	2	183.50	0	0.00	186.00	2	3,255	0.06%
2021/05/12	6.2	188.03	1	184.50	188.00	5.2	3,211	0.16%
2021/05/11	0.1	199.00	0	0.00	200.00	0.1	3,143	0.00%
2021/05/10	0.1	202.00	0	0.00	203.50	0.1	3,173	0.00%
2021/05/06	0	0.00	0.4	199.50	200.00	-0.4	3,268	-0.01%
2021/05/05	0.4	198.00	0	0.00	198.00	0.4	3,279	0.01%
2021/05/04	0	0.00	2.5	198.62	197.50	-2.5	3,318	-0.07%
2021/05/03	0.5	199.07	1	197.50	197.50	-0.5	3,288	-0.02%
2021/04/26	2	201.00	0	0.00	203.00	2	3,364	0.06%
2021/04/23	1	200.50	2	202.75	204.00	-1	3,348	-0.03%
2021/04/21	3.2	199.38	0	0.00	199.50	3.2	3,344	0.10%
2021/04/20	0	0.00	1	204.00	204.00	-1	3,345	-0.03%
2021/04/19	3.3	205.64	0.2	206.00	205.50	3.1	3,349	0.09%
2021/04/15	0	0.00	2	206.50	209.50	-2	3,312	-0.06%
2021/04/14	0.1	203.00	1	204.00	204.50	-0.9	3,315	-0.03%
2021/04/13	0	0.00	1	203.00	203.00	-1	3,326	-0.03%
2021/04/12	0	0.00	1.1	202.95	202.50	-1.1	3,328	-0.03%
2021/04/09	0.1	199.00	0	0.00	199.50	0.1	3,313	0.00%
2021/04/08	2	196.50	0	0.00	198.00	2	3,323	0.06%
2021/04/06	0	0.00	2	200.00	199.50	-2	3,322	-0.06%
2021/03/30	0	0.00	3.1	196.73	199.50	-3.1	3,300	-0.09%
2021/03/29	0	0.00	1	194.00	194.00	-1	3,262	-0.03%
2021/03/26	2	190.00	3.1	190.98	191.50	-1.1	3,253	-0.03%
2021/03/25	0	0.00	1	183.50	184.00	-1	3,226	-0.03%
2021/03/24	1	181.50	0	0.00	184.50	1	3,274	0.03%
2021/03/22	2	184.00	75	183.43	183.00	-73	3,407	-2.14%
2021/03/19	2.1	184.33	0	0.00	187.00	2.1	3,450	0.06%
2021/03/18	1.1	190.05	1.1	194.82	190.50	0	3,397	0.00%
2021/03/16	0	0.00	1	192.00	191.50	-1	3,358	-0.03%
2021/03/12	11.1	185.66	2	183.00	182.50	9.1	3,274	0.28%
2021/03/11	66	186.68	6.5	186.14	190.00	59.5	3,243	1.84%
2021/03/10	0	0.00	4	176.00	177.00	-4	3,150	-0.13%
2021/03/09	0	0.00	3	174.00	173.50	-3	3,180	-0.09%
2021/03/05	2.1	169.01	0	0.00	170.00	2.1	3,183	0.07%
2021/03/04	0.1	171.50	0	0.00	172.00	0.1	3,274	0.00%
2021/03/02	4	171.25	1	175.00	170.00	3	3,271	0.09%
2021/02/26	2.3	172.83	0	0.00	172.00	2.3	3,289	0.07%
2021/02/25	1	181.50	1	181.00	180.50	0	3,211	0.00%
2021/02/24	0	0.00	0	176.00	176.50	0	3,174	0.00%
2021/02/23	0	0.00	0.1	175.00	175.50	-0.1	3,173	0.00%
2021/02/18	0	0.00	0.1	171.50	173.50	-0.1	3,103	0.00%
2021/02/17	0	0.00	4.6	171.80	172.50	-4.6	3,111	-0.15%
2021/02/04	0	0.00	5	165.70	164.00	-5	3,084	-0.16%
2021/02/03	0	0.00	1	161.50	162.50	-1	3,148	-0.03%
2021/02/02	0.5	162.50	0	0.00	163.00	0.5	3,212	0.02%
2021/02/01	4	151.75	3	156.17	158.00	1	3,256	0.03%
2021/01/29	2	155.25	1	157.00	155.00	1	3,225	0.03%
2021/01/28	2.1	158.10	0	0.00	159.50	2.1	3,181	0.07%
2021/01/26	11	164.09	0	0.00	162.50	11	3,166	0.35%
2021/01/22	0	0.00	2	168.25	168.00	-2	3,163	-0.06%
2021/01/21	3	167.50	0	0.00	166.50	3	3,161	0.09%
2021/01/19	0	0.00	0.4	170.21	168.50	-0.4	3,126	-0.01%
2021/01/13	0	0.00	7	171.86	172.00	-7	3,264	-0.21%
2021/01/12	3	167.00	0	0.00	168.00	3	3,258	0.09%
2021/01/11	0	0.00	2	170.50	170.00	-2	3,275	-0.06%
2021/01/08	0	0.00	0.2	169.50	170.00	-0.2	3,291	-0.01%
2021/01/06	1	165.00	0	0.00	165.50	1	3,312	0.03%
2021/01/05	0	0.00	0.3	166.50	166.00	-0.3	3,283	-0.01%
2020/12/30	0	0.00	1	165.50	167.00	-1	3,336	-0.03%
2020/12/29	1.2	165.00	1	165.00	165.50	0.2	3,378	0.01%
2020/12/22	2	162.50	0.3	164.43	162.50	1.7	3,417	0.05%
2020/12/21	1	166.00	2.3	165.88	166.00	-1.3	3,468	-0.04%
2020/12/17	0	0.00	5	164.90	165.00	-5	3,448	-0.14%
2020/12/16	1	161.00	1	163.00	163.00	0	3,394	0.00%
2020/12/15	0	0.00	4	155.50	158.00	-4	3,358	-0.12%
2020/12/14	1	152.00	2	152.00	152.00	-1	3,308	-0.03%
2020/12/11	0.1	155.00	2	157.00	155.00	-1.9	3,331	-0.06%
2020/12/10	3	154.83	0	0.00	155.00	3	3,325	0.09%
2020/12/09	0	0.00	0.2	157.00	156.50	-0.2	3,328	-0.01%
2020/12/08	0.2	157.00	0	0.00	156.50	0.2	3,334	0.01%
2020/12/07	0.1	158.00	0	0.00	158.50	0.1	3,319	0.00%
2020/12/04	0	0.00	1	159.00	159.00	-1	3,319	-0.03%
2020/12/03	1	157.50	0	0.00	158.00	1	3,312	0.03%
2020/12/02	1	160.00	0	0.00	161.50	1	3,272	0.03%
2020/12/01	1	159.50	19	158.50	159.50	-18	3,270	-0.55%
2020/11/30	0.1	159.00	12	157.42	156.00	-11.9	3,307	-0.36%
2020/11/27	0	0.00	4	159.50	160.50	-4	3,218	-0.12%
2020/11/25	11.1	159.41	4	160.50	159.50	7.1	3,236	0.22%
2020/11/24	0.2	165.50	0	0.00	166.50	0.2	3,215	0.01%
2020/11/20	1.1	163.93	3	163.49	163.00	-2	3,194	-0.06%
2020/11/19	0.2	165.50	6	166.50	166.00	-5.8	3,192	-0.18%
2020/11/18	0	0.00	2.3	164.78	166.00	-2.3	3,181	-0.07%
2020/11/17	1	166.50	2.1	166.43	167.50	-1.1	3,186	-0.03%
2020/11/16	10	159.60	2.3	161.64	163.00	7.7	3,264	0.24%
2020/11/13	2	158.00	1	157.50	159.00	1	3,280	0.03%
2020/11/12	0	0.00	1	162.50	161.00	-1	3,297	-0.03%
2020/11/11	5	160.60	7.1	161.35	161.50	-2.1	3,331	-0.06%
2020/11/10	8	158.25	15	158.27	159.00	-7	3,315	-0.21%
2020/11/09	21	155.19	4	154.75	154.50	17	3,515	0.48%
2020/11/06	0	0.00	3.3	148.70	150.00	-3.3	3,446	-0.10%
2020/11/05	0.6	148.00	3.1	147.35	147.50	-2.5	3,442	-0.07%
2020/11/04	0	0.00	5	147.40	147.00	-5	3,437	-0.15%
2020/11/03	10	143.50	0	0.00	144.00	10	3,413	0.29%
2020/10/29	1	140.50	0	0.00	139.50	1	3,425	0.03%
2020/10/28	2.6	140.58	0	0.00	140.00	2.6	3,451	0.08%
2020/10/27	0	0.00	0.3	142.50	143.50	-0.3	3,432	-0.01%
2020/10/26	2.1	144.93	3.2	143.98	145.00	-1.1	3,428	-0.03%
2020/10/23	4	142.75	7	142.21	144.00	-3	3,429	-0.09%
2020/10/22	0	0.00	0	138.00	138.00	0	3,337	0.00%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	2.1	138.00	139.00	-2.1	3,351	-0.06%
2020/10/15	0	0.00	1	135.50	135.00	-1	3,290	-0.03%
2020/10/14	2	133.50	2	135.00	135.00	0	3,273	0.00%
2020/10/08	1	135.00	3.4	134.59	135.00	-2.4	3,276	-0.07%
2020/10/07	2	133.50	2	134.00	133.50	0	3,285	0.00%
2020/10/06	0	0.00	3	134.33	134.00	-3	3,288	-0.09%
2020/10/05	0	0.00	1	132.00	131.50	-1	3,281	-0.03%
2020/09/29	0	0.00	2	130.00	129.50	-2	3,270	-0.06%
2020/09/28	0.2	128.50	0	0.00	128.50	0.2	3,307	0.01%
2020/09/25	7	126.71	0	0.00	126.50	7	3,337	0.21%
2020/09/24	5	126.70	3	126.50	126.00	2	3,338	0.06%
2020/09/22	3	131.00	0	0.00	130.50	3	3,371	0.09%
2020/09/21	0	0.00	3	134.00	135.00	-3	3,392	-0.09%
2020/09/17	0.2	132.00	0	0.00	132.00	0.2	3,453	0.01%
2020/09/16	0	0.00	3	132.50	134.00	-3	3,542	-0.08%
2020/09/15	0.2	130.00	1	130.00	130.00	-0.8	3,574	-0.02%
2020/09/14	0.2	130.00	0	0.00	130.00	0.2	3,618	0.01%
2020/09/11	1.2	128.75	0	0.00	130.00	1.2	3,641	0.03%
2020/09/10	2	129.00	2	130.00	129.00	0	3,660	0.00%
2020/09/09	1	129.00	1	129.00	130.50	0	3,692	0.00%
2020/09/07	0	0.00	1	130.50	130.50	-1	3,771	-0.03%
2020/09/04	1	129.00	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0.2	131.50	2.1	131.97	131.50	-1.9	3,906	-0.05%
2020/09/02	1	129.00	0	0.00	129.00	1	3,895	0.03%
2020/09/01	2	127.00	0	0.00	127.50	2	3,896	0.05%
2020/08/31	0	0.00	1	131.00	129.50	-1	3,876	-0.03%
2020/08/28	3	131.50	3	132.50	132.50	0	3,910	0.00%
2020/08/26	0.3	135.00	2	136.00	135.00	-1.7	3,949	-0.04%
2020/08/20	1.2	131.67	0	0.00	132.50	1.2	4,057	0.03%
2020/08/18	0	0.00	1	138.83	135.00	-1	4,015	-0.03%
2020/08/17	0	0.00	7	135.00	136.00	-7	3,968	-0.18%
2020/08/13	1	135.50	23	129.96	132.50	-22	3,878	-0.57%
2020/08/12	2	123.50	0	0.00	124.00	2	3,659	0.05%
2020/08/11	3	124.33	0	0.00	124.00	3	3,675	0.08%
2020/08/10	1	123.50	0	0.00	124.00	1	3,703	0.03%
2020/08/04	0	0.00	8	123.19	123.50	-8	3,846	-0.21%
2020/08/03	1.2	121.50	5	121.00	121.00	-3.8	3,850	-0.10%
2020/07/31	1.1	123.05	1	124.00	122.50	0.1	3,856	0.00%
2020/07/30	4	123.63	0	0.00	124.50	4	3,937	0.10%
2020/07/28	3	121.83	0	0.00	121.50	3	4,097	0.07%
2020/07/24	2	124.25	0	0.00	123.00	2	4,329	0.05%
2020/07/21	0	0.00	4	125.63	126.00	-4	4,420	-0.09%
2020/07/17	2	124.00	0	0.00	123.00	2	4,487	0.04%
2020/07/14	4	123.13	2	123.00	123.50	2	4,603	0.04%
2020/07/13	2	125.00	1	126.00	125.50	1	4,666	0.02%
2020/07/10	3	124.50	1	124.50	125.00	2	4,750	0.04%
2020/07/09	0	0.00	2	127.50	127.50	-2	4,786	-0.04%
2020/07/08	0	0.00	40	128.00	128.00	-40	4,801	-0.83%
2020/07/07	0	0.00	1	128.50	128.50	-1	4,833	-0.02%
2020/07/06	1	129.00	4	128.00	129.00	-3	4,848	-0.06%
2020/07/03	0	0.00	8	127.50	127.00	-8	4,884	-0.16%
2020/07/02	0	0.00	3	127.50	126.50	-3	5,019	-0.06%
2020/07/01	2.1	125.52	1	125.50	126.00	1.1	5,153	0.02%
2020/06/30	0	0.00	6	124.42	125.00	-6	5,173	-0.12%
2020/06/29	0	0.00	2	119.00	120.00	-2	5,268	-0.04%
2020/06/24	1	118.50	0	0.00	119.00	1	5,266	0.02%
2020/06/23	8	118.56	0	0.00	118.50	8	5,380	0.15%
2020/06/22	3	127.50	16	127.66	128.00	-13	5,436	-0.24%
2020/06/19	1	127.00	0	0.00	127.00	1	5,512	0.02%
2020/06/18	4	127.00	0	0.00	128.00	4	5,555	0.07%
2020/06/17	0	0.00	1	127.00	127.00	-1	5,633	-0.02%
2020/06/16	1	127.00	16	127.94	127.50	-15	5,825	-0.26%
2020/06/15	2	123.50	1	124.00	123.00	1	5,958	0.02%
2020/06/12	15	123.70	64	123.90	124.00	-49	6,072	-0.81%
2020/06/11	11	125.00	5	128.10	125.00	6	6,227	0.10%
2020/06/10	0	0.00	4	128.88	129.50	-4	6,254	-0.06%
2020/06/09	2	126.00	5	126.10	126.00	-3	6,416	-0.05%
2020/06/08	0	0.00	95	124.25	124.50	-95	6,524	-1.46%
2020/06/05	8	123.50	8	123.50	123.50	0	6,601	0.00%
2020/06/04	6	124.00	19	123.18	124.00	-13	6,728	-0.19%
2020/06/03	54	122.00	2	121.50	122.50	52	6,836	0.76%
2020/06/02	20	119.75	5	119.90	119.00	15	6,832	0.22%
2020/06/01	2	118.50	1	119.50	119.00	1	6,875	0.01%
2020/05/28	20	116.25	10	117.50	116.50	10	6,896	0.15%
2020/05/27	20	116.00	0	0.00	116.00	20	6,959	0.29%
2020/05/26	25	116.96	13	117.88	117.50	12	7,010	0.17%
2020/05/25	0	0.00	5	114.70	115.50	-5	7,026	-0.07%
2020/05/22	23	111.63	9	111.50	111.50	14	7,068	0.20%
2020/05/21	0	0.00	10	114.50	114.00	-10	7,179	-0.14%
2020/05/20	10	113.50	0	0.00	113.00	10	7,171	0.14%
2020/05/19	1	113.00	0	0.00	113.00	1	7,255	0.01%
2020/05/18	3	111.00	0	0.00	111.50	3	7,229	0.04%
2020/05/15	5	111.00	3	112.17	112.50	2	7,235	0.03%
2020/05/14	3	114.50	0	0.00	113.00	3	7,232	0.04%
2020/05/13	1	113.50	1	114.00	116.50	0	7,177	0.00%
2020/05/12	0	0.00	1	116.00	116.00	-1	7,170	-0.01%
2020/05/11	11	116.95	11	116.59	116.50	0	7,181	0.00%
2020/05/08	3	112.33	2	113.25	113.00	1	7,139	0.01%
2020/05/07	2	112.50	2	112.00	113.00	0	7,166	0.00%
2020/05/06	5	111.00	6	112.92	113.00	-1	7,168	-0.01%
2020/05/05	4	110.88	1	110.50	110.50	3	7,117	0.04%
2020/05/04	6	109.17	0	0.00	108.50	6	7,114	0.08%
2020/04/30	3	114.00	2	114.00	114.50	1	7,042	0.01%
2020/04/29	12	107.17	17	108.09	111.00	-5	7,007	-0.07%
2020/04/28	0	0.00	2	102.00	103.00	-2	6,941	-0.03%
2020/04/27	1	100.50	0	0.00	101.00	1	7,087	0.01%
2020/04/24	6	98.75	0.8	99.10	98.70	5.2	7,050	0.07%
2020/04/22	1	96.70	1	95.40	97.00	0	7,014	0.00%
2020/04/21	38	97.74	22	98.47	96.50	16	6,999	0.23%
2020/04/20	0.2	101.00	0	0.00	101.00	0.2	6,969	0.00%
2020/04/17	3	100.40	10	102.00	99.50	-7	7,004	-0.10%
2020/04/16	17	98.85	8	99.49	99.60	9	6,949	0.13%
2020/04/15	5	101.50	3	103.00	102.00	2	6,873	0.03%
2020/04/14	3	98.03	13	97.73	100.00	-10	6,809	-0.15%
2020/04/13	12	97.12	0	0.00	96.40	12	6,800	0.18%
2020/04/10	9	96.94	2	96.85	98.20	7	6,811	0.10%
2020/04/09	11.1	96.44	7	96.29	96.30	4.1	6,777	0.06%
2020/04/08	11	95.17	0	0.00	96.10	11	6,736	0.16%
2020/04/07	5.3	94.13	1	93.60	94.50	4.3	6,668	0.06%
2020/04/06	15	90.51	16	89.97	91.10	-1	6,521	-0.02%
2020/04/01	18	91.97	0	0.00	92.30	18	6,325	0.28%
2020/03/31	14.1	93.33	1	92.80	91.50	13.1	6,251	0.21%
2020/03/30	3.1	92.75	0	0.00	93.70	3.1	6,077	0.05%
2020/03/27	4	98.80	13.3	99.68	96.70	-9.3	5,988	-0.15%
2020/03/26	13	94.33	21	92.49	96.50	-8	5,863	-0.14%
2020/03/25	28	92.01	1	93.40	91.00	27	5,743	0.47%
2020/03/24	5	87.84	3.1	88.00	87.10	1.9	5,610	0.03%
2020/03/23	1	79.50	25	79.97	80.10	-24	5,544	-0.43%
2020/03/20	3.9	82.73	4	82.83	85.40	-0.1	5,502	0.00%
2020/03/19	17	77.88	10.8	78.16	77.70	6.2	5,338	0.12%
2020/03/18	63	87.96	35	87.74	86.30	28	5,231	0.54%
2020/03/17	7	88.34	1	89.40	87.30	6	5,135	0.12%
2020/03/16	0	0.00	18	94.92	94.00	-18	4,963	-0.36%
2020/03/13	13	92.59	1	91.70	97.40	12	4,887	0.25%
2020/03/12	6	101.00	1	105.50	101.50	5	4,685	0.11%
2020/03/11	11	108.14	1	108.50	106.00	10	4,593	0.22%
2020/03/10	9.1	104.42	0	0.00	106.00	9.1	4,500	0.20%
2020/03/09	14	109.00	2	107.00	107.00	12	4,402	0.27%
2020/03/06	1	114.50	0	0.00	114.50	1	4,245	0.02%
2020/03/04	0.2	115.50	1	114.50	114.50	-0.8	4,121	-0.02%
2020/03/03	4	116.38	0	0.00	116.00	4	4,067	0.10%
2020/03/02	2.5	113.10	0	0.00	114.00	2.5	4,023	0.06%
2020/02/27	5.1	115.51	1	116.00	115.00	4.1	3,995	0.10%
2020/02/26	2	117.00	1	118.00	117.00	1	3,929	0.03%
2020/02/25	13.3	118.52	9	116.00	118.00	4.3	3,857	0.11%
2020/02/24	18.1	120.23	3.4	121.59	120.00	14.7	3,764	0.39%
2020/02/21	4	124.00	2	125.25	124.50	2	3,624	0.06%
2020/02/20	7	126.07	0	0.00	124.50	7	3,630	0.19%
2020/02/18	1	128.50	0	0.00	128.00	1	3,529	0.03%
2020/02/17	2	126.75	1	126.50	128.50	1	3,508	0.03%
2020/02/14	2.2	125.36	0	0.00	125.50	2.2	3,483	0.06%
2020/02/13	0.3	127.00	0	0.00	126.00	0.3	3,482	0.01%
2020/02/12	4	125.25	0	0.00	126.00	4	3,498	0.11%
2020/02/11	4.1	125.77	42	125.98	126.00	-37.9	3,489	-1.09%
2020/02/10	11	125.55	13	124.58	126.00	-2	3,469	-0.06%
2020/02/07	3.2	127.88	0	0.00	126.50	3.2	3,408	0.09%
2020/02/06	2	130.25	2	130.50	132.00	0	3,358	0.00%
2020/02/05	2.2	130.04	1	130.00	129.50	1.2	3,341	0.04%
2020/02/04	6	128.08	0	0.00	128.00	6	3,281	0.18%
2020/02/03	6	121.92	3	122.50	122.50	3	3,236	0.09%
2020/01/31	8.1	126.28	0	0.00	127.00	8.1	3,133	0.26%
2020/01/30	12.5	129.24	1.1	129.05	128.50	11.4	3,061	0.37%
2020/01/15	7	142.21	1	143.00	142.50	6	2,957	0.20%
2020/01/14	0	0.00	8	141.88	142.50	-8	3,019	-0.26%
2020/01/13	0	0.00	2	140.00	140.00	-2	2,960	-0.07%
2020/01/09	7	137.64	0	0.00	137.00	7	2,923	0.24%
2020/01/07	1	138.00	0	0.00	138.50	1	2,943	0.03%
2020/01/06	0	0.00	1	137.00	135.00	-1	2,924	-0.03%
2020/01/03	0.1	137.00	0	0.00	136.50	0.1	2,916	0.00%
2019/12/31	1	139.00	0	0.00	138.00	1	2,892	0.03%
2019/12/30	2	139.75	2	140.50	140.50	0	2,873	0.00%
2019/12/19	0	0.00	1	137.00	138.50	-1	2,942	-0.03%
2019/12/17	15	139.00	22	139.48	140.00	-7	2,923	-0.24%
2019/12/16	1	136.50	1	138.00	138.00	0	2,874	0.00%
2019/12/13	0	0.00	1	136.00	135.00	-1	2,833	-0.04%
2019/12/11	2	136.00	2	136.00	136.00	0	2,784	0.00%
2019/12/10	2.1	132.56	0	0.00	134.00	2.1	2,763	0.07%
2019/12/09	2	134.50	1	134.50	134.50	1	2,720	0.04%
2019/12/06	7.2	133.67	0	0.00	134.00	7.2	2,737	0.26%
2019/12/05	0.2	136.00	1	136.00	135.50	-0.9	2,688	-0.03%
2019/12/04	6	135.33	0	136.50	135.00	6	2,708	0.22%
2019/12/02	3	136.50	0	0.00	136.00	3	2,652	0.11%
2019/11/29	1	137.00	1	138.00	136.50	0	2,667	0.00%
2019/11/27	0.1	139.50	0	0.00	139.50	0.1	2,736	0.00%
2019/11/26	4	139.00	0	0.00	139.00	4	2,730	0.15%
2019/11/22	2	140.50	0	0.00	140.00	2	2,656	0.08%
2019/11/21	0.1	141.50	1	141.50	141.50	-0.9	2,680	-0.03%
2019/11/20	0.2	143.50	0	0.00	143.50	0.2	2,675	0.01%
2019/11/19	0.3	144.00	2	144.00	144.00	-1.8	2,678	-0.07%
2019/11/18	0.1	141.00	3	141.83	142.00	-2.9	2,635	-0.11%
2019/11/15	0.1	140.00	2	140.50	140.00	-1.9	2,635	-0.07%
2019/11/14	0	0.00	2	139.00	139.00	-2	2,640	-0.08%
2019/11/13	0.1	138.50	0	0.00	138.50	0.1	2,662	0.00%
2019/11/12	1.2	140.50	0	0.00	141.00	1.2	2,685	0.04%
2019/11/11	2	140.50	2	142.00	141.00	0	2,757	0.00%
2019/11/08	0.2	140.00	1	140.00	140.50	-0.8	2,742	-0.03%
2019/11/07	0	0.00	1	139.00	138.50	-1	2,731	-0.04%
2019/11/06	2	138.00	1	138.00	139.00	1	2,741	0.04%
2019/11/05	1	139.00	1	140.00	139.00	0	2,762	0.00%
2019/11/04	1	139.00	2	138.50	140.00	-1	2,796	-0.04%
2019/11/01	1.2	137.50	3	137.67	137.50	-1.8	2,823	-0.06%
2019/10/31	0.2	137.50	3	137.50	137.50	-2.9	2,961	-0.10%
2019/10/29	0	0.00	1	135.50	136.00	-1	3,031	-0.03%
2019/10/25	7.4	135.11	1	135.00	134.50	6.4	3,073	0.21%
2019/10/24	0.2	137.50	2	137.00	138.50	-1.9	3,048	-0.06%
2019/10/23	0.1	137.00	2	138.00	137.50	-1.9	3,039	-0.06%
2019/10/22	0.1	136.00	7	135.21	136.50	-6.9	3,010	-0.23%
2019/10/21	0	0.00	1	131.00	132.00	-1	2,947	-0.03%
2019/10/17	1.3	131.00	5	131.10	131.00	-3.8	2,957	-0.13%
2019/10/16	1.5	130.00	3	130.50	131.00	-1.5	2,935	-0.05%
2019/10/15	1.2	129.00	1	128.50	129.00	0.2	2,881	0.01%
2019/10/14	0	0.00	2	126.50	128.00	-2	2,887	-0.07%
2019/10/09	1.2	124.00	0	0.00	123.00	1.2	2,857	0.04%
2019/10/08	0.2	125.50	5	125.50	125.00	-4.8	2,835	-0.17%
2019/10/07	1	125.50	0	0.00	125.50	1	2,832	0.04%
2019/10/03	2	127.00	0	0.00	126.00	2	2,855	0.07%
2019/10/02	1	128.00	0	0.00	129.00	1	2,854	0.04%
2019/10/01	1.3	128.12	0	0.00	128.50	1.3	2,891	0.04%
2019/09/27	1	125.00	0	0.00	125.00	1	2,870	0.03%
2019/09/26	5	126.50	0	0.00	126.00	5	2,886	0.17%
2019/09/25	3	124.50	0	0.00	125.00	3	2,889	0.10%
2019/09/24	2	126.50	0	0.00	126.50	2	2,884	0.07%
2019/09/23	2	127.50	1	127.50	128.00	1	2,878	0.03%
2019/09/19	6	127.83	0	0.00	128.50	6	2,905	0.21%
2019/09/17	7	128.93	0	0.00	128.00	7	2,894	0.24%
2019/09/16	3	132.50	3	132.50	132.50	0	2,926	0.00%
2019/09/10	0.6	129.50	1	130.50	129.50	-0.4	2,939	-0.01%
2019/09/06	1.3	129.50	0	0.00	129.50	1.3	2,914	0.04%
2019/09/05	1	127.50	0	0.00	127.50	1	2,899	0.03%
2019/09/04	0	0.00	5	126.00	127.00	-5	2,939	-0.17%
2019/09/02	9	127.28	3	125.67	127.00	6	3,043	0.20%
2019/08/29	3.6	120.33	0	0.00	121.00	3.6	2,985	0.12%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/27	2	122.50	0	0.00	121.00	2	3,010	0.07%
2019/08/26	7.2	121.89	0	0.00	122.00	7.2	3,018	0.24%
2019/08/22	7	125.07	5	124.50	125.00	2	3,029	0.07%
2019/08/21	2	125.25	7	125.36	125.00	-5	3,078	-0.16%
2019/08/20	2	125.50	0	0.00	125.00	2	3,081	0.06%
2019/08/19	0	0.00	2	124.75	125.00	-2	3,093	-0.06%
2019/08/16	2.2	123.09	0	0.00	123.00	2.2	3,121	0.07%
2019/08/15	2	123.00	0.1	125.00	124.00	1.9	3,102	0.06%
2019/08/14	5	123.50	3	125.00	123.50	2	3,102	0.06%
2019/08/13	3	121.33	0	0.00	121.00	3	3,016	0.10%
2019/08/12	8.1	124.88	0	0.00	123.50	8.1	3,029	0.27%
2019/08/07	0	0.00	3	124.00	124.00	-3	3,027	-0.10%
2019/08/06	0	0.00	5	120.00	124.00	-5	3,056	-0.16%
2019/08/02	11	127.18	1	124.50	125.50	10	3,185	0.31%
2019/08/01	14	130.96	4	132.63	133.00	10	3,070	0.33%
2019/07/31	2	132.50	0	0.00	131.50	2	3,046	0.07%
2019/07/30	4	140.00	0	0.00	139.50	4	3,004	0.13%
2019/07/29	0.2	141.00	1	141.00	141.00	-0.8	2,970	-0.03%
2019/07/26	0	0.00	1	139.50	140.50	-1	2,940	-0.03%
2019/07/25	2	139.00	0	0.00	139.00	2	2,918	0.07%
2019/07/24	2	136.00	0	0.00	136.00	2	2,902	0.07%
2019/07/23	4	136.75	0	136.50	136.00	4	2,879	0.14%
2019/07/19	1.2	139.42	2	140.00	139.00	-0.8	2,854	-0.03%
2019/07/18	0.1	137.50	0	0.00	138.00	0.1	2,868	0.00%
2019/07/15	3	135.50	1	134.50	137.50	2	2,834	0.07%
2019/07/12	2	134.50	1	135.00	135.00	1	2,824	0.04%
2019/07/11	0.1	136.50	0	0.00	136.50	0.1	2,830	0.00%
2019/07/10	0	0.00	0.1	136.50	136.50	-0.1	2,832	0.00%
2019/07/08	0	0.00	2	134.50	134.00	-2	2,855	-0.07%
2019/07/05	2.5	134.00	4	134.50	135.50	-1.5	2,858	-0.05%
2019/07/02	0.1	132.00	1	132.50	132.50	-0.9	2,915	-0.03%
2019/07/01	0	0.00	1	131.00	131.00	-1	2,915	-0.03%
2019/06/26	1	127.00	0	0.00	128.50	1	2,974	0.03%
2019/06/25	0.1	129.00	0	0.00	129.00	0.1	2,952	0.00%
2019/06/19	0	0.00	4	127.38	128.00	-4	2,858	-0.14%
2019/06/17	1	125.50	2	126.00	125.00	-1	2,908	-0.03%
2019/06/13	3	122.17	0	0.00	121.00	3	2,944	0.10%
2019/06/12	2	125.75	2	125.50	125.50	0	2,924	0.00%
2019/06/11	0	0.00	32	123.02	125.00	-32	2,872	-1.11%
2019/06/06	5	115.50	0	0.00	115.50	5	2,763	0.18%
2019/06/05	16	118.59	0	0.00	117.50	16	2,783	0.57%
2019/06/04	7	119.50	0	0.00	119.50	7	2,788	0.25%
2019/06/03	3	115.83	2	117.50	118.00	1	2,790	0.04%
2019/05/31	2	117.25	3	117.67	116.50	-1	2,799	-0.04%
2019/05/29	1	113.50	0	0.00	114.50	1	2,757	0.04%
2019/05/28	0.2	115.00	0	0.00	114.00	0.2	2,777	0.01%
2019/05/24	1	116.50	0	0.00	115.50	1	2,784	0.04%
2019/05/23	2	113.00	0	0.00	114.50	2	2,770	0.07%
2019/05/21	2	117.75	2	118.50	118.00	0	2,792	0.00%
2019/05/20	3	114.67	0	0.00	115.00	3	2,799	0.11%
2019/05/17	1.1	114.09	0	0.00	114.50	1.1	2,888	0.04%
2019/05/16	10	117.30	0	0.00	116.00	10	2,858	0.35%
2019/05/15	3	118.00	0	0.00	119.00	3	2,847	0.11%
2019/05/14	2	118.25	0	0.00	117.50	2	2,839	0.07%
2019/05/13	5.1	118.93	0	0.00	120.00	5.1	2,788	0.18%
2019/05/10	12	126.08	5	125.89	123.00	7	2,744	0.25%
2019/05/08	0	0.00	2	133.00	133.00	-2	2,623	-0.08%
2019/05/03	0	0.00	1.1	133.00	133.00	-1.1	2,650	-0.04%
2019/05/02	3	132.00	0.2	132.00	132.00	2.8	2,657	0.11%
2019/04/30	2	130.00	0	131.50	131.50	2	2,720	0.07%
2019/04/29	0	0.00	3	131.00	132.00	-3	2,722	-0.11%
2019/04/26	3	132.33	0	0.00	133.00	3	2,738	0.11%
2019/04/25	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2019/04/24	1	130.00	0	0.00	130.00	1	2,759	0.04%
2019/04/19	1	131.00	0	132.00	132.00	1	2,817	0.03%
2019/04/18	3	131.50	0	0.00	130.50	3	2,879	0.10%
2019/04/17	0	0.00	1	134.50	133.50	-1	2,953	-0.03%
2019/04/16	2	133.00	0	132.50	132.50	2	2,964	0.07%
2019/04/15	3	135.00	0	0.00	134.00	3	3,009	0.10%
2019/04/12	0	0.00	9	134.17	135.00	-9	3,043	-0.30%
2019/04/11	4	131.50	1	132.00	132.00	3	3,060	0.10%
2019/04/09	0	0.00	1	132.50	133.00	-1	3,064	-0.03%
2019/04/08	1	131.00	13.1	131.24	134.00	-12.1	3,058	-0.40%
2019/04/03	0	0.00	1	129.00	129.00	-1	2,991	-0.03%
2019/04/02	0	0.00	1	129.00	129.00	-1	2,986	-0.03%
2019/04/01	1	125.50	2	127.00	125.50	-1	2,939	-0.03%
2019/03/29	4	124.50	1.2	125.08	126.00	2.8	2,884	0.10%
2019/03/28	1	123.50	0	0.00	123.00	1	2,862	0.03%
2019/03/27	2	122.25	0	0.00	122.00	2	2,852	0.07%
2019/03/25	0	0.00	3	122.00	121.50	-3	2,879	-0.10%
2019/03/21	3	122.50	2	122.50	122.50	1	2,882	0.03%
2019/03/20	2	123.50	6	122.83	123.00	-4	2,894	-0.14%
2019/03/19	0	0.00	0	118.00	118.00	0	2,796	0.00%
2019/03/18	1	119.50	9	118.89	120.50	-8	2,805	-0.29%
2019/03/14	3	114.50	0	0.00	115.50	3	2,762	0.11%
2019/03/11	2	112.50	0	0.00	113.00	2	2,850	0.07%
2019/03/08	2.1	114.74	0	0.00	114.50	2.1	2,879	0.07%
2019/03/07	5	115.80	0	0.00	115.50	5	2,895	0.17%
2019/03/06	1	119.50	0	0.00	117.00	1	2,896	0.03%
2019/03/04	0	0.00	2	120.00	120.50	-2	2,931	-0.07%
2019/02/27	0	0.00	6	120.42	121.00	-6	2,913	-0.21%
2019/02/26	0	0.00	6	118.67	119.50	-6	2,897	-0.21%
2019/02/25	0	0.00	1	117.00	117.00	-1	2,859	-0.03%
2019/02/22	0	0.00	1	116.00	116.00	-1	2,893	-0.03%
2019/02/21	0	0.00	1	117.00	116.50	-1	2,894	-0.03%
2019/02/20	1	113.50	6	115.75	116.50	-5	2,888	-0.17%
2019/02/19	14	113.29	0	0.00	112.50	14	2,865	0.49%
2019/02/18	0	0.00	14	115.79	118.00	-14	2,859	-0.49%
2019/02/15	1	111.50	1	112.00	111.00	0	2,806	0.00%
2019/02/13	0	0.00	0.1	112.50	113.00	-0.1	2,867	0.00%
2019/02/12	0	0.00	1	113.00	112.50	-1	2,934	-0.03%
2019/02/11	0	0.00	0.1	112.00	112.00	-0.1	2,950	0.00%
2019/01/30	0	112.50	2	113.00	113.00	-2	2,978	-0.07%
2019/01/29	0	0.00	2	112.00	112.00	-2	2,991	-0.07%
2019/01/28	0	0.00	14	111.50	112.00	-14	3,057	-0.46%
2019/01/25	0	0.00	2	111.50	112.00	-2	3,115	-0.06%
2019/01/24	0	0.00	3	110.00	109.50	-3	3,163	-0.09%
2019/01/22	0	0.00	12	110.08	111.00	-12	3,273	-0.37%
2019/01/17	0	0.00	6.1	108.57	109.00	-6.1	3,405	-0.18%
2019/01/16	0.1	107.00	4	108.00	107.50	-3.9	3,492	-0.11%
2019/01/15	1	108.00	4	107.63	108.00	-3	3,602	-0.08%
2019/01/10	0	0.00	12	105.88	106.50	-12	3,713	-0.32%
2019/01/09	2	103.00	12	103.42	105.00	-10	3,689	-0.27%
2019/01/08	0	0.00	1	100.50	100.50	-1	3,649	-0.03%
2019/01/07	0	0.00	1	99.70	99.70	-1	3,676	-0.03%
2019/01/03	6	97.45	0	0.00	97.00	6	3,851	0.16%
2018/12/28	7	96.90	3	97.00	96.90	4	3,893	0.10%
2018/12/27	0	0.00	5	96.50	96.90	-5	3,910	-0.13%
2018/12/25	3	94.57	0	0.00	94.50	3	3,958	0.08%
2018/12/18	0.3	98.00	5	97.92	98.00	-4.8	4,086	-0.12%
2018/12/13	0	0.00	2	97.25	97.10	-2	4,302	-0.05%
2018/12/12	1	96.00	2	96.60	97.10	-1	4,339	-0.02%
2018/12/11	2	96.40	0	0.00	95.70	2	4,341	0.05%
2018/12/10	1	97.20	1	97.20	97.10	0	4,334	0.00%
2018/12/06	6	96.32	0	0.00	95.30	6	4,354	0.14%
2018/12/04	0	0.00	0.2	99.00	98.50	-0.2	4,374	0.00%
2018/12/03	0	0.00	14	99.11	100.50	-14	4,377	-0.32%
2018/11/30	0.3	95.80	7	95.76	96.10	-6.8	4,312	-0.16%
2018/11/29	4.3	95.45	2	96.20	95.20	2.3	4,286	0.05%
2018/11/28	0.2	94.80	1	93.30	95.00	-0.8	4,257	-0.02%
2018/11/27	5.3	93.12	0	0.00	93.50	5.3	4,258	0.12%
2018/11/26	1	92.10	0	0.00	92.20	1	4,255	0.02%
2018/11/23	3	92.30	0	0.00	92.00	3	4,255	0.07%
2018/11/22	1	93.10	0	0.00	93.10	1	4,263	0.02%
2018/11/21	2	93.80	1	94.00	94.50	1	4,289	0.02%
2018/11/16	7	94.49	1	94.50	93.90	6	4,310	0.14%
2018/11/15	19	94.66	20	94.98	94.50	-1	4,319	-0.02%
2018/11/14	2	95.20	15	95.77	96.70	-13	4,332	-0.30%
2018/11/13	0	0.00	1	94.50	94.80	-1	4,324	-0.02%
2018/11/12	0	0.00	8	93.39	94.90	-8	4,321	-0.19%
2018/11/09	3.5	91.40	0	0.00	92.10	3.5	4,369	0.08%
2018/11/08	0.2	93.50	0	0.00	93.50	0.2	4,327	0.01%
2018/11/07	0	0.00	7	92.57	93.40	-7	4,341	-0.16%
2018/11/06	6	91.35	0	0.00	91.30	6	4,338	0.14%
2018/11/05	1	90.10	1	90.00	91.50	0	4,325	0.00%
2018/11/02	6.5	90.10	6.1	90.52	91.30	0.4	4,404	0.01%
2018/11/01	0	0.00	3	89.80	91.00	-3	4,351	-0.07%
2018/10/31	1	87.80	1	88.20	88.20	0	4,285	0.00%
2018/10/30	3	87.80	2	86.50	88.00	1	4,211	0.02%
2018/10/26	4	85.43	0	0.00	85.00	4	4,179	0.10%
2018/10/25	1.1	82.27	3.5	83.22	83.70	-2.4	4,102	-0.06%
2018/10/24	4	83.78	3	83.50	84.30	1	4,111	0.02%
2018/10/23	36	86.36	18	87.29	85.30	18	4,086	0.44%
2018/10/19	4	89.68	2	89.45	90.80	2	3,931	0.05%
2018/10/18	2	93.30	1	93.00	92.40	1	3,873	0.03%
2018/10/16	1	90.50	0	0.00	91.50	1	3,853	0.03%
2018/10/15	0	0.00	1	90.20	91.40	-1	3,841	-0.03%
2018/10/12	2	91.10	1	90.30	93.00	1	3,801	0.03%
2018/10/11	11	91.98	5	92.60	92.00	6	3,735	0.16%
2018/10/09	3	100.07	10	100.85	99.90	-7	3,578	-0.20%
2018/10/08	3	102.50	0	0.00	102.00	3	3,507	0.09%
2018/10/05	14	103.07	1	102.50	103.50	13	3,539	0.37%
2018/10/04	1	105.00	2	104.75	105.50	-1	3,537	-0.03%
2018/10/03	12	105.04	0	0.00	104.50	12	3,565	0.34%
2018/10/01	4	107.00	10.2	107.00	107.00	-6.2	3,612	-0.17%
2018/09/28	2.1	107.48	0	0.00	107.00	2.1	3,653	0.06%
2018/09/27	2.1	108.26	0	0.00	109.00	2.1	3,643	0.06%
2018/09/26	1.1	109.00	0	0.00	109.50	1.1	3,624	0.03%
2018/09/21	0.1	108.00	0	0.00	108.50	0.1	3,765	0.00%
2018/09/20	1.3	106.70	24	107.10	108.50	-22.8	3,667	-0.62%
2018/09/19	11.3	105.49	0	0.00	105.50	11.3	3,704	0.30%
2018/09/18	1	104.50	12	104.17	105.00	-11	3,689	-0.30%
2018/09/14	1.5	103.50	1	102.50	103.50	0.5	3,776	0.01%
2018/09/13	0.1	101.00	0	0.00	101.00	0.1	3,769	0.00%
2018/09/12	10	100.00	0	0.00	100.50	10	3,792	0.26%
2018/09/11	5	99.94	0	0.00	99.90	5	3,879	0.13%
2018/09/10	2.4	102.00	0	0.00	102.00	2.4	3,988	0.06%
2018/09/07	0.1	102.50	0	0.00	102.50	0.1	4,023	0.00%
2018/09/06	0.3	103.00	0	0.00	103.50	0.3	4,028	0.01%
2018/09/05	0	0.00	4	104.00	103.50	-4	4,034	-0.10%
2018/09/04	1	104.00	0	0.00	104.50	1	4,052	0.02%
2018/09/03	0	0.00	5	104.50	104.00	-5	4,106	-0.12%
2018/08/29	0	0.00	1	103.00	103.00	-1	4,164	-0.02%
2018/08/28	1	103.00	10	104.50	104.50	-9	4,137	-0.22%
2018/08/24	10	101.50	9	102.39	102.50	1	4,104	0.02%
2018/08/23	0	0.00	2	102.00	102.00	-2	4,248	-0.05%
2018/08/22	1	100.00	0	0.00	100.50	1	4,292	0.02%
2018/08/21	1	97.80	0	0.00	100.50	1	4,277	0.02%
2018/08/20	9	98.00	0	0.00	98.50	9	4,232	0.21%
2018/08/17	0	0.00	2	99.40	99.10	-2	4,212	-0.05%
2018/08/16	12	98.55	0	0.00	98.20	12	4,225	0.28%
2018/08/15	0	0.00	1	104.50	101.50	-1	4,146	-0.02%
2018/08/14	0	0.00	1	104.00	104.00	-1	4,141	-0.02%
2018/08/13	1	102.50	4	102.88	102.50	-3	4,147	-0.07%
2018/08/09	0	0.00	6	101.33	101.50	-6	4,161	-0.14%
2018/08/08	1	98.90	0	0.00	98.80	1	4,028	0.02%
2018/08/07	100	100.50	0	0.00	98.70	100	4,076	2.45%
2018/08/03	6	98.67	0	0.00	99.30	6	4,240	0.14%
2018/08/02	1	99.30	1	101.00	99.60	0	4,356	0.00%
2018/08/01	4	99.93	0	0.00	100.50	4	4,383	0.09%
2018/07/31	3	99.53	0	0.00	100.00	3	4,402	0.07%
2018/07/30	8.5	104.85	7	105.64	107.00	1.5	4,370	0.03%
2018/07/27	6	103.67	20	104.00	104.50	-14	4,311	-0.32%
2018/07/26	0	0.00	3	104.67	105.00	-3	4,358	-0.07%
2018/07/25	0.5	104.00	3	103.67	104.00	-2.5	4,364	-0.06%
2018/07/24	0	0.00	31	102.48	102.50	-31	4,517	-0.69%
2018/07/23	4	99.98	1.2	99.93	99.50	2.8	4,506	0.06%
2018/07/20	0	0.00	1	99.90	99.70	-1	4,498	-0.02%
2018/07/19	11	99.90	0	0.00	100.00	11	4,495	0.24%
2018/07/18	10	100.00	0	0.00	100.00	10	4,633	0.22%
2018/07/17	3	99.73	0	0.00	100.00	3	4,609	0.07%
2018/07/16	7	99.51	0	0.00	99.40	7	4,622	0.15%
2018/07/13	3	99.40	2	100.50	101.00	1	4,623	0.02%
2018/07/11	3	97.53	0	0.00	98.10	3	4,629	0.06%
2018/07/10	12	98.23	1	98.80	99.90	11	4,657	0.24%
2018/07/09	0	0.00	0.1	98.00	97.60	-0.1	4,622	0.00%
2018/07/05	1	95.90	0.2	95.60	95.10	0.8	4,649	0.02%
2018/07/04	1	95.80	0	0.00	96.20	1	4,673	0.02%
2018/07/03	6	96.00	15.2	96.42	95.20	-9.2	4,741	-0.19%
2018/07/02	6	98.10	1	97.30	97.20	5	4,681	0.11%
2018/06/29	31	99.50	1	98.70	100.00	30	4,618	0.65%
2018/06/28	7	99.06	0	0.00	99.00	7	4,555	0.15%
2018/06/26	11	100.91	5	101.50	101.00	6	4,511	0.13%
2018/06/25	7	102.79	0	0.00	103.00	7	4,426	0.16%
2018/06/22	1	103.50	0	0.00	105.00	1	4,411	0.02%
2018/06/21	3	104.33	1	105.00	104.50	2	4,423	0.05%
2018/06/20	7	102.50	1	102.50	103.00	6	4,466	0.13%
2018/06/19	8	105.00	0	0.00	104.50	8	4,547	0.18%
2018/06/15	6.7	107.90	0	0.00	107.50	6.7	4,449	0.15%
2018/06/14	7	107.43	0	0.00	106.50	7	4,450	0.16%
2018/06/13	7	109.36	0.1	109.00	109.00	6.9	4,578	0.15%
2018/06/12	0	0.00	5	110.00	110.00	-5	4,830	-0.10%
2018/06/11	1	113.50	5	113.00	112.50	-4	4,878	-0.08%
2018/06/08	2	111.00	0	0.00	111.00	2	4,926	0.04%
2018/06/07	1	111.00	16	111.28	112.00	-15	5,033	-0.30%
2018/06/06	3	109.50	1.5	110.33	110.00	1.5	5,257	0.03%
2018/06/04	13	108.00	5	109.00	109.00	8	5,269	0.15%
2018/06/01	0.2	109.00	3	108.50	109.00	-2.8	5,261	-0.05%
2018/05/31	2	105.75	0	0.00	107.00	2	5,260	0.04%
2018/05/30	16	105.66	0	0.00	105.00	16	5,176	0.31%
2018/05/29	2	107.25	0	0.00	107.00	2	5,184	0.04%
2018/05/28	1.3	108.50	0	0.00	108.50	1.3	5,246	0.02%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	3	109.83	0	0.00	108.00	3	5,322	0.06%
2018/05/22	1	107.00	1	107.00	107.50	0	5,402	0.00%
2018/05/21	1	106.00	0	0.00	107.00	1	5,449	0.02%
2018/05/18	3	106.00	0	0.00	106.00	3	5,444	0.06%
2018/05/17	17	108.24	3	110.50	108.00	14	5,495	0.25%
2018/05/16	2	109.50	2	110.00	110.00	0	5,490	0.00%
2018/05/15	4	110.38	0	0.00	110.00	4	5,563	0.07%
2018/05/14	1	112.50	20	111.50	112.50	-19	5,655	-0.34%
2018/05/11	3	110.17	2	111.75	112.00	1	5,657	0.02%
2018/05/10	0	0.00	10	108.50	109.00	-10	5,573	-0.18%
2018/05/09	0	0.00	9	109.89	109.50	-9	5,454	-0.16%
2018/05/07	1	107.00	1	108.00	107.00	0	5,451	0.00%
2018/05/04	3	105.00	1	106.00	106.00	2	5,512	0.04%
2018/05/03	13	106.19	0	0.00	105.50	13	5,589	0.23%
2018/05/02	11	108.27	10	108.00	108.50	1	5,746	0.02%
2018/04/30	16	110.00	11	110.18	109.00	5	5,852	0.09%
2018/04/27	0	0.00	2	106.50	107.00	-2	5,721	-0.03%
2018/04/24	0	0.00	1	107.00	104.50	-1	5,775	-0.02%
2018/04/23	1	103.50	0	0.00	104.00	1	5,721	0.02%
2018/04/20	0	0.00	6	103.00	104.50	-6	5,765	-0.10%
2018/04/18	1	103.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	5	101.70	0	0.00	102.00	5	5,895	0.08%
2018/04/13	1	106.00	0	0.00	104.50	1	5,856	0.02%
2018/04/12	2	105.75	2	106.50	106.50	0	5,931	0.00%
2018/04/11	8	104.88	2	104.75	105.00	6	6,077	0.10%
2018/04/10	0	0.00	3	102.83	103.50	-3	6,154	-0.05%
2018/04/09	7	99.47	6	101.57	99.90	1	6,111	0.02%
2018/04/03	10	100.15	0	0.00	100.50	10	6,063	0.16%
2018/04/02	1	104.00	4	104.25	103.00	-3	6,024	-0.05%
2018/03/31	1	104.00	0	0.00	103.50	1	6,057	0.02%
2018/03/30	2	103.00	3	102.50	103.00	-1	6,106	-0.02%
2018/03/29	5	100.80	0	0.00	100.00	5	6,089	0.08%
2018/03/28	4	102.88	0	0.00	103.00	4	6,035	0.07%
2018/03/27	1	103.50	1	104.50	103.00	0	6,028	0.00%
2018/03/26	1	103.50	5	103.00	103.00	-4	6,047	-0.07%
2018/03/23	5	101.10	2	101.50	101.50	3	6,040	0.05%
2018/03/22	11	103.95	0	0.00	103.00	11	6,033	0.18%
2018/03/21	8	105.81	0	0.00	107.00	8	5,872	0.14%
2018/03/20	4	105.25	0	0.00	105.00	4	5,882	0.07%
2018/03/19	2	108.00	3	109.50	107.00	-1	5,852	-0.02%
2018/03/16	0	0.00	7	106.43	107.00	-7	5,684	-0.12%
2018/03/15	0	0.00	31	102.53	102.50	-31	5,440	-0.57%
2018/03/14	4	101.38	31	101.06	101.50	-27	5,508	-0.49%
2018/03/13	21	102.95	1	103.00	103.50	20	5,470	0.37%
2018/03/12	1	106.00	14	102.49	105.50	-13	5,373	-0.24%
2018/03/09	30	97.63	0	0.00	97.10	30	5,203	0.58%
2018/03/07	2	96.35	0	0.00	95.70	2	5,248	0.04%
2018/03/06	2	96.80	0	0.00	96.40	2	5,257	0.04%
2018/03/05	2	97.70	3	98.10	97.30	-1	5,339	-0.02%
2018/03/02	3	96.67	0	0.00	96.60	3	5,303	0.06%
2018/03/01	0	0.00	11	98.27	99.20	-11	5,265	-0.21%
2018/02/27	11	98.47	2	98.20	98.20	9	5,197	0.17%
2018/02/26	0	0.00	2	97.60	97.20	-2	5,167	-0.04%
2018/02/22	0.4	97.60	3	97.53	97.70	-2.6	5,268	-0.05%
2018/02/21	0	0.00	13	93.28	94.80	-13	5,260	-0.25%
2018/02/12	1	90.50	14	90.59	90.30	-13	5,250	-0.25%
2018/02/09	1	89.30	0	0.00	90.10	1	5,291	0.02%
2018/02/08	0	0.00	14	92.74	93.00	-14	5,287	-0.26%
2018/02/07	22	91.78	180.3	91.90	90.60	-158.3	5,331	-2.97%	大賣/鉅額交易
2018/02/06	8	90.35	0	0.00	90.20	8	5,371	0.15%
2018/02/02	2	96.75	0	0.00	96.20	2	5,705	0.04%
2018/02/01	0	0.00	2	98.50	98.40	-2	6,373	-0.03%
2018/01/31	2	96.45	0	0.00	98.10	2	6,405	0.03%
2018/01/30	1	97.60	0	0.00	97.80	1	6,453	0.02%
2018/01/29	3	98.93	21	100.98	97.60	-18	6,445	-0.28%
2018/01/26	31	100.50	12	100.03	99.20	19	6,392	0.30%
2018/01/25	96	99.30	8.1	99.16	100.50	87.9	6,334	1.39%
2018/01/24	33	96.78	4	97.15	97.20	29	6,206	0.47%
2018/01/22	60	95.07	1	94.70	95.10	59	6,173	0.96%
2018/01/19	2	96.15	3	95.30	95.60	-1	6,244	-0.02%
2018/01/18	3	97.00	0	0.00	96.80	3	6,404	0.05%
2018/01/17	0	0.00	12.1	95.11	96.70	-12.1	6,617	-0.18%
2018/01/16	4	94.18	1.3	93.95	93.80	2.7	6,791	0.04%
2018/01/15	3	95.70	2	96.00	95.60	1	6,789	0.01%
2018/01/12	1	95.60	1	95.40	95.00	0	6,829	0.00%
2018/01/11	3	94.70	4.1	95.01	95.50	-1.1	6,852	-0.02%
2018/01/10	1.3	93.37	1	93.50	92.80	0.3	6,838	0.00%
2018/01/09	6	94.12	3	94.33	94.20	3	6,922	0.04%
2018/01/08	1	93.40	0	0.00	93.50	1	7,085	0.01%
2018/01/05	1	90.60	17.1	92.35	93.60	-16.1	7,306	-0.22%
2018/01/04	5	89.30	2	90.00	90.00	3	7,162	0.04%
2018/01/03	0	0.00	4	87.55	87.90	-4	7,166	-0.06%
2018/01/02	1	87.50	0	0.00	87.60	1	7,187	0.01%