中租-KY (5871)-凱基-竹北券商分點個股進出

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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	28.5	152.15	12.5	153.00	153.00	16	6,231	0.26%
2024/05/13	6.4	157.22	6.1	156.67	157.00	0.4	6,032	0.01%
2024/05/10	9.4	152.21	0	0.00	153.00	9.4	5,875	0.16%
2024/05/09	26.4	152.51	4	151.88	150.00	22.4	5,645	0.40%
2024/05/08	43.9	153.68	16	154.91	152.00	27.9	5,280	0.53%
2024/05/07	17.1	168.83	0	0.00	168.00	17.1	4,729	0.36%
2024/05/06	0	0.00	0.3	173.00	173.00	-0.3	4,566	-0.01%
2024/05/02	0	0.00	1	171.50	170.50	-1	4,567	-0.02%
2024/04/29	0	0.00	5	171.00	174.00	-5	4,524	-0.11%
2024/04/26	13.3	168.53	14	168.32	168.00	-0.7	4,420	-0.01%
2024/04/24	0	172.39	0	0.00	173.50	0	4,405	0.00%
2024/04/23	0	0.00	0.3	174.00	173.00	-0.3	4,433	-0.01%
2024/04/22	0.1	171.00	0	0.00	172.50	0.1	4,423	0.00%
2024/04/19	9.9	167.08	0	0.00	168.00	9.9	4,378	0.23%
2024/04/17	4.2	169.90	0	0.00	170.50	4.2	4,222	0.10%
2024/04/16	1.4	170.55	0	0.00	170.00	1.4	4,189	0.03%
2024/04/15	0	0.00	0.3	173.50	173.00	-0.3	4,151	-0.01%
2024/04/12	1	175.00	1	174.50	174.50	0	4,181	0.00%
2024/04/11	0	176.50	3	175.00	175.50	-3	4,179	-0.07%
2024/04/10	1	178.50	2	179.75	178.50	-1	4,199	-0.02%
2024/04/09	0	177.50	0.2	177.00	178.50	-0.2	4,171	0.00%
2024/04/08	0.2	176.00	0	0.00	176.00	0.2	4,131	0.00%
2024/04/03	3	175.33	2	174.50	175.50	1	4,138	0.02%
2024/04/02	0.1	176.00	1	175.50	176.00	-0.9	4,079	-0.02%
2024/04/01	0.2	175.50	1	174.98	175.50	-0.8	4,059	-0.02%
2024/03/29	0.3	172.50	0	0.00	172.00	0.3	4,023	0.01%
2024/03/28	11.1	172.06	0.2	174.00	171.50	10.9	4,011	0.27%
2024/03/27	0.2	172.00	0	0.00	172.00	0.2	3,989	0.00%
2024/03/26	9.3	171.69	10	172.40	172.00	-0.7	4,030	-0.02%
2024/03/25	0.1	172.00	11	174.00	174.00	-10.9	4,002	-0.27%
2024/03/22	47.3	171.76	1	171.50	171.50	46.3	4,014	1.15%
2024/03/21	0	0.00	11	176.18	176.50	-11	4,008	-0.27%
2024/03/20	12.3	172.14	0	0.00	172.00	12.3	4,104	0.30%
2024/03/19	10.1	172.91	1	172.50	172.50	9.1	4,119	0.22%
2024/03/18	1.1	175.02	0	0.00	174.00	1.1	4,147	0.03%
2024/03/15	2	175.50	0	0.00	177.00	2	4,156	0.05%
2024/03/14	3.3	180.17	1.1	179.86	179.00	2.2	4,126	0.05%
2024/03/13	2	176.50	0.1	176.00	176.00	1.9	4,086	0.05%
2024/03/12	0	0.00	2.1	174.50	176.00	-2.1	4,070	-0.05%
2024/03/11	1	173.50	4.1	173.99	174.50	-3.1	4,048	-0.08%
2024/03/08	10.3	172.68	2	171.50	172.50	8.3	4,068	0.20%
2024/03/07	9	174.33	0	0.00	175.00	9	4,034	0.22%
2024/03/06	1	176.00	0	0.00	175.00	1	4,026	0.02%
2024/03/04	0	0.00	4	173.50	174.00	-4	4,052	-0.10%
2024/03/01	0.1	173.50	0	0.00	174.00	0.1	4,098	0.00%
2024/02/29	0	0.00	3	174.01	174.50	-3	4,116	-0.07%
2024/02/27	1.3	172.21	0	0.00	172.00	1.3	4,089	0.03%
2024/02/26	3	173.00	0	0.00	173.00	3	4,048	0.07%
2024/02/23	1	176.50	0.2	176.50	176.00	0.8	4,012	0.02%
2024/02/22	4	175.63	0	0.00	176.00	4	4,045	0.10%
2024/02/21	1	175.50	0	0.00	176.00	1	4,032	0.02%
2024/02/20	6	175.83	2	176.00	177.50	4	4,025	0.10%
2024/02/19	2.3	174.48	0	0.00	174.00	2.3	4,043	0.06%
2024/02/16	7.2	169.72	2	172.00	171.00	5.2	4,054	0.13%
2024/02/15	2.4	170.56	0	0.00	170.00	2.4	3,933	0.06%
2024/02/05	1	172.03	0	0.00	174.00	1	3,857	0.03%
2024/02/02	0.2	174.56	0	0.00	174.50	0.2	3,863	0.01%
2024/02/01	2.2	174.99	0	0.00	175.00	2.2	3,809	0.06%
2024/01/31	7.2	174.02	0	0.00	174.00	7.2	3,772	0.19%
2024/01/30	5.5	174.91	0	0.00	174.00	5.5	3,764	0.15%
2024/01/26	3.2	178.67	0	0.00	177.50	3.2	3,650	0.09%
2024/01/25	0.2	180.00	0	0.00	179.50	0.2	3,630	0.01%
2024/01/24	1.2	179.25	0	0.00	178.00	1.2	3,610	0.03%
2024/01/23	6	180.50	0	0.00	181.00	6	3,593	0.17%
2024/01/22	7	180.07	0	181.00	180.00	7	3,610	0.19%
2024/01/18	2	179.00	0	0.00	177.00	2	3,663	0.05%
2024/01/17	8.2	179.04	0	0.00	178.50	8.2	3,626	0.23%
2024/01/16	2.1	182.50	1	182.00	182.00	1.1	3,587	0.03%
2024/01/15	1	184.02	0	0.00	184.00	1	3,609	0.03%
2024/01/12	0	0.00	0	185.50	184.50	0	3,674	0.00%
2024/01/11	0.1	186.50	0	0.00	186.00	0.1	3,678	0.00%
2024/01/10	0.1	185.00	0	184.50	183.00	0.1	3,697	0.00%
2024/01/09	3.1	184.16	0	0.00	182.50	3.1	3,681	0.08%
2024/01/08	2	188.25	4	186.50	186.00	-2	3,657	-0.05%
2024/01/05	0	192.50	0.1	191.50	190.00	0	3,628	0.00%
2024/01/04	5	194.50	4	193.50	195.50	1	3,629	0.03%
2024/01/03	4	191.00	11	191.03	192.00	-7	3,657	-0.19%
2024/01/02	0.1	194.00	1	192.50	194.00	-0.9	3,613	-0.02%
2023/12/29	3	192.00	7	192.21	193.00	-4	3,570	-0.11%
2023/12/28	4	187.50	0.3	189.00	189.50	3.7	3,563	0.10%
2023/12/27	0	190.08	4.1	190.38	190.50	-4.1	3,546	-0.11%
2023/12/26	11.1	189.00	4.1	189.50	189.00	7	3,551	0.20%
2023/12/22	1	187.00	5	186.50	186.50	-4	3,613	-0.11%
2023/12/21	0	0.00	6	186.67	187.50	-6	3,597	-0.17%
2023/12/20	5	185.00	2	185.50	185.00	3	3,572	0.08%
2023/12/19	1	187.00	15	186.83	186.50	-14	3,564	-0.39%
2023/12/18	1.5	188.67	33	189.32	186.50	-31.5	3,578	-0.88%
2023/12/15	0.4	186.93	8	186.25	187.50	-7.6	3,526	-0.22%
2023/12/14	6.1	176.18	0	0.00	179.50	6.1	3,397	0.18%
2023/12/13	14.6	177.62	0	0.00	175.50	14.6	3,359	0.43%
2023/12/12	0	0.00	2	180.00	179.00	-2	3,357	-0.06%
2023/12/11	12.1	178.54	0	0.00	178.50	12.1	3,342	0.36%
2023/12/08	1	181.50	0	0.00	181.00	1	3,301	0.03%
2023/12/07	1.1	179.50	0	180.50	179.00	1	3,268	0.03%
2023/12/06	5.2	180.56	1.6	181.00	180.00	3.6	3,262	0.11%
2023/12/04	10	182.50	1.1	182.03	181.50	8.9	3,310	0.27%
2023/12/01	2.1	183.21	0	0.00	182.50	2.1	3,290	0.06%
2023/11/30	0.1	186.50	0.1	185.00	186.00	0	3,261	0.00%
2023/11/29	1.1	184.03	0	0.00	183.00	1.1	3,179	0.03%
2023/11/28	10	185.20	0	0.00	185.00	10	3,183	0.31%
2023/11/27	7	185.36	0	0.00	183.50	7	3,165	0.22%
2023/11/24	1	184.50	1	184.50	184.50	0	3,137	0.00%
2023/11/22	0.2	181.00	1	182.50	182.50	-0.8	3,177	-0.03%
2023/11/21	0	0.00	0.1	180.00	181.00	-0.1	3,171	0.00%
2023/11/20	2	177.50	4	176.50	178.00	-2	3,122	-0.06%
2023/11/17	0.3	178.00	1.2	178.50	177.50	-0.9	3,141	-0.03%
2023/11/16	0	0.00	0	177.00	176.50	0	3,104	0.00%
2023/11/15	22.9	173.91	2	174.50	175.00	20.9	3,083	0.68%
2023/11/14	0.2	173.50	0	0.00	173.00	0.2	3,077	0.01%
2023/11/13	2.2	173.54	0	0.00	172.50	2.2	3,167	0.07%
2023/11/10	2.2	173.36	0	0.00	173.50	2.2	3,247	0.07%
2023/11/08	2.4	179.58	1	179.00	179.00	1.4	3,521	0.04%
2023/11/07	0	0.00	0.1	182.00	182.00	-0.1	3,528	0.00%
2023/11/06	1	181.00	0	0.00	181.00	1	3,532	0.03%
2023/11/03	1	179.00	0	0.00	178.50	1	3,531	0.03%
2023/11/02	0	0.00	1	177.00	176.50	-1	3,619	-0.03%
2023/11/01	0.2	174.08	1	173.50	173.50	-0.8	3,715	-0.02%
2023/10/31	2.3	176.33	0	0.00	175.50	2.3	3,815	0.06%
2023/10/30	0	0.00	2	178.50	177.50	-2	3,849	-0.05%
2023/10/27	0.2	179.00	0	0.00	179.00	0.2	3,876	0.01%
2023/10/26	1.5	172.12	2	171.50	171.50	-0.6	3,889	-0.01%
2023/10/25	0.1	174.00	1	174.02	173.50	-0.9	3,905	-0.02%
2023/10/24	2.3	170.65	1	171.00	171.00	1.3	3,960	0.03%
2023/10/23	2.3	172.45	0	0.00	172.00	2.3	3,973	0.06%
2023/10/20	8.4	173.82	0	175.00	174.00	8.4	3,954	0.21%
2023/10/19	0.3	178.66	0	178.50	179.00	0.3	3,905	0.01%
2023/10/18	3.3	178.55	0	0.00	179.00	3.3	3,937	0.08%
2023/10/17	0.1	184.00	0	0.00	181.00	0.1	3,964	0.00%
2023/10/16	0.6	183.00	2	183.00	182.50	-1.4	3,997	-0.03%
2023/10/13	0	0.00	2	183.50	183.00	-2	4,035	-0.05%
2023/10/12	5.1	182.00	0	0.00	183.50	5.1	4,063	0.13%
2023/10/11	3	183.50	2.3	184.00	183.50	0.7	4,117	0.02%
2023/10/06	0	0.00	0	179.00	178.00	0	4,069	0.00%
2023/10/04	3	177.00	1.3	176.50	177.00	1.7	4,100	0.04%
2023/10/03	7	180.00	0	0.00	179.00	7	4,070	0.17%
2023/09/28	2	181.25	2	182.75	181.00	0	4,152	0.00%
2023/09/27	0	0.00	2	183.50	184.00	-2	4,140	-0.05%
2023/09/26	1.2	180.57	4	181.38	180.00	-2.8	4,155	-0.07%
2023/09/22	0	178.00	0	0.00	177.50	0	4,153	0.00%
2023/09/21	6.3	176.38	2	179.00	175.50	4.3	4,156	0.10%
2023/09/20	1.3	180.15	0	181.50	180.00	1.3	4,115	0.03%
2023/09/19	1	184.50	0	0.00	184.00	1	4,103	0.02%
2023/09/18	3	183.67	5	183.10	183.00	-2	4,094	-0.05%
2023/09/15	11	182.55	0	0.00	182.50	11	4,139	0.27%
2023/09/14	4	179.00	0	178.50	180.00	4	4,086	0.10%
2023/09/13	0.1	177.50	0	0.00	177.00	0.1	4,081	0.00%
2023/09/12	7	175.07	2	175.00	176.00	5	4,102	0.12%
2023/09/11	0	0.00	3	175.00	175.00	-3	4,117	-0.07%
2023/09/08	2.3	172.35	0	174.00	172.50	2.3	4,123	0.06%
2023/09/07	3.4	174.92	0	175.50	174.50	3.4	4,180	0.08%
2023/09/06	5.1	178.90	0	179.50	179.50	5.1	4,157	0.12%
2023/09/05	1	179.00	0	180.00	179.00	1	4,153	0.02%
2023/09/04	5	181.39	0	181.50	181.50	5	4,150	0.12%
2023/09/01	2.2	176.60	0	0.00	178.50	2.2	4,173	0.05%
2023/08/31	1.5	177.83	0	178.50	177.50	1.5	4,157	0.04%
2023/08/30	0.3	177.00	3	177.00	177.00	-2.8	4,138	-0.07%
2023/08/29	9.8	177.02	1	177.50	178.50	8.8	4,154	0.21%
2023/08/28	3.5	182.14	3	181.50	181.50	0.5	4,138	0.01%
2023/08/25	1	178.00	2.2	178.14	178.00	-1.2	4,522	-0.03%
2023/08/24	0	0.00	0	177.00	177.00	0	4,549	0.00%
2023/08/23	0.2	174.06	0	175.41	174.00	0.1	4,618	0.00%
2023/08/22	1.4	177.78	0	0.00	177.50	1.4	4,619	0.03%
2023/08/21	3.5	178.89	0	0.00	179.00	3.5	4,708	0.07%
2023/08/18	9.2	181.81	0	0.00	180.00	9.2	4,706	0.20%
2023/08/17	4.3	178.89	0	0.00	181.50	4.3	4,682	0.09%
2023/08/16	4.2	172.15	1	175.00	174.00	3.2	4,622	0.07%
2023/08/15	5.6	168.99	13	169.19	170.00	-7.4	4,573	-0.16%
2023/08/14	10.5	174.27	0	0.00	173.50	10.5	4,456	0.24%
2023/08/11	6	187.75	0	0.00	186.00	6	4,351	0.14%
2023/08/10	5	188.40	0	0.00	187.00	5	4,397	0.11%
2023/08/09	0.8	186.86	0	0.00	186.50	0.8	4,489	0.02%
2023/08/08	1.1	189.30	0	0.00	185.00	1.1	4,481	0.02%
2023/08/07	8.9	188.06	0	0.00	187.50	8.9	4,389	0.20%
2023/08/04	5.3	195.63	2	196.00	194.00	3.3	4,290	0.08%
2023/08/02	0	0.00	1	201.50	201.00	-1	4,171	-0.02%
2023/08/01	3.5	200.77	3	201.17	202.50	0.5	4,128	0.01%
2023/07/31	2.4	208.31	0	0.00	208.00	2.4	4,081	0.06%
2023/07/28	1	205.50	5	206.00	205.00	-4	3,988	-0.10%
2023/07/27	2.1	204.55	0.3	205.50	204.50	1.9	3,941	0.05%
2023/07/26	0.1	204.86	0	0.00	203.50	0.1	3,880	0.00%
2023/07/25	0.1	207.50	2	207.50	207.50	-1.9	3,846	-0.05%
2023/07/21	2.2	204.03	0	0.00	204.00	2.2	3,847	0.06%
2023/07/20	2	207.28	0	0.00	206.50	2	3,811	0.05%
2023/07/19	1.1	211.58	1	213.50	212.00	0.1	3,756	0.00%
2023/07/18	1	212.50	1.1	211.66	211.00	-0.1	3,732	0.00%
2023/07/17	5.1	214.98	0	0.00	215.00	5.1	3,688	0.14%
2023/07/14	1	209.00	12	211.88	212.00	-11	3,641	-0.30%
2023/07/13	0.1	204.87	0	0.00	203.50	0.1	3,552	0.00%
2023/07/12	0	203.00	0	203.50	202.50	0	3,535	0.00%
2023/07/11	0	0.00	1	204.00	204.50	-1	3,542	-0.03%
2023/07/10	1	202.00	0	0.00	201.50	1	3,554	0.03%
2023/07/07	5.3	201.69	0	0.00	201.00	5.3	3,547	0.15%
2023/07/06	15	205.43	0	0.00	204.00	15	3,521	0.43%
2023/07/05	0	210.50	0	0.00	210.00	0	3,470	0.00%
2023/07/04	0	0.00	12	210.63	210.00	-12	3,449	-0.35%
2023/07/03	1	206.00	1	205.00	205.50	0	3,425	0.00%
2023/06/29	0	0.00	6.4	205.16	204.00	-6.4	3,498	-0.18%
2023/06/27	0	201.30	3.1	200.23	201.00	-3.1	3,526	-0.09%
2023/06/26	6.1	200.18	0	0.00	202.00	6.1	3,524	0.17%
2023/06/21	4.7	201.99	5	201.00	201.50	-0.4	3,546	-0.01%
2023/06/20	2	206.27	0	0.00	205.00	2	3,499	0.06%
2023/06/19	1	207.00	0	0.00	207.00	1	3,509	0.03%
2023/06/16	2.6	205.31	0	0.00	205.00	2.6	3,505	0.08%
2023/06/15	5.1	205.00	0	0.00	205.50	5.1	3,468	0.15%
2023/06/13	4.2	205.37	0	0.00	204.00	4.2	3,449	0.12%
2023/06/07	4	213.06	1	213.00	213.00	3	3,474	0.09%
2023/06/06	1	208.50	2	208.00	209.00	-1	3,485	-0.03%
2023/06/05	1.8	208.44	0	0.00	206.50	1.8	3,511	0.05%
2023/06/02	2	205.50	5.1	205.01	205.00	-3.1	3,541	-0.09%
2023/06/01	4	204.88	6.1	204.60	204.50	-2.1	3,504	-0.06%
2023/05/31	25.2	202.63	1	204.00	202.50	24.2	3,503	0.69%
2023/05/30	3	208.00	0	0.00	207.00	3	3,107	0.10%
2023/05/29	21.1	202.40	0	0.00	210.50	21.1	3,138	0.67%
2023/05/26	1.3	205.64	0	0.00	206.00	1.3	3,217	0.04%
2023/05/25	5.4	205.45	3	206.00	206.00	2.4	3,242	0.07%
2023/05/24	2	210.00	0	0.00	210.00	2	3,172	0.06%
2023/05/23	3.2	214.99	3	213.50	213.50	0.2	3,159	0.00%
2023/05/19	6	221.17	0	0.00	216.00	6	3,116	0.19%
2023/05/18	2.1	214.94	0	0.00	218.00	2.1	3,094	0.07%
2023/05/17	5	211.50	8	212.25	214.00	-3	3,068	-0.10%
2023/05/16	13.2	207.22	0	0.00	208.00	13.2	3,025	0.44%
2023/05/15	11.3	209.04	0	0.00	209.00	11.3	2,976	0.38%
2023/05/12	3	222.99	0	0.00	222.00	3	2,870	0.11%
2023/05/10	1	224.00	0	0.00	225.00	1	2,865	0.03%
2023/05/04	0.1	221.50	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	0.2	223.00	0	0.00	222.50	0.2	3,053	0.01%
2023/04/28	1	221.50	10	223.50	223.00	-9	3,353	-0.27%
2023/04/27	4	221.00	0	0.00	220.00	4	3,367	0.12%
2023/04/26	2	224.50	10	224.00	224.50	-8	3,405	-0.23%
2023/04/25	0.1	222.50	1	224.50	222.00	-1	3,445	-0.03%
2023/04/24	1	225.00	1	223.00	226.00	0	3,480	0.00%
2023/04/14	0	0.00	1	232.50	233.50	-1	3,781	-0.03%
2023/04/11	1.2	228.92	3	227.83	228.00	-1.8	3,822	-0.05%
2023/04/10	0.1	224.50	0.2	224.00	224.00	-0.1	3,813	0.00%
2023/04/06	3	222.00	0	0.00	220.50	3	3,818	0.08%
2023/03/31	0.2	223.85	0	0.00	223.50	0.2	3,812	0.00%
2023/03/30	4.4	226.15	0.1	225.50	225.50	4.3	3,779	0.11%
2023/03/29	1.4	226.42	0	0.00	228.50	1.4	3,820	0.04%
2023/03/27	0.3	233.00	1	233.50	233.00	-0.7	3,875	-0.02%
2023/03/24	1.6	231.02	0	0.00	232.00	1.6	3,946	0.04%
2023/03/22	0.2	232.00	0	0.00	234.00	0.2	4,075	0.00%
2023/03/21	0.1	228.50	0	0.00	229.00	0.1	4,096	0.00%
2023/03/17	0.1	230.00	0	0.00	230.00	0.1	4,176	0.00%
2023/03/16	1.5	228.17	1	228.00	228.00	0.5	4,233	0.01%
2023/03/15	1	229.50	0	0.00	229.50	1	4,274	0.02%
2023/03/14	0	231.50	0	0.00	229.50	0	4,387	0.00%
2023/03/13	0.1	233.00	0.1	233.00	234.50	0	4,432	0.00%
2023/03/10	2	228.50	1	228.00	227.00	1	4,479	0.02%
2023/03/09	1.3	234.23	0	0.00	234.50	1.3	4,549	0.03%
2023/03/08	0	0.00	2	233.00	232.50	-2	4,662	-0.04%
2023/03/07	0.1	231.00	1	231.50	232.00	-0.9	4,677	-0.02%
2023/03/06	0.1	227.50	1.1	226.57	228.00	-1	4,672	-0.02%
2023/03/03	5	229.50	0	0.00	226.00	5	4,698	0.11%
2023/03/02	1.1	228.00	0.1	228.50	226.00	1	4,705	0.02%
2023/03/01	0	0.00	1	228.50	229.00	-1	4,719	-0.02%
2023/02/24	3.7	221.85	1.1	221.93	225.50	2.7	4,679	0.06%
2023/02/23	4.8	225.25	0.1	226.50	225.00	4.7	4,601	0.10%
2023/02/22	0.5	226.92	1	227.00	228.00	-0.5	4,582	-0.01%
2023/02/21	1	229.00	0	0.00	228.50	1	4,632	0.02%
2023/02/20	3.4	230.24	0	0.00	231.00	3.4	4,741	0.07%
2023/02/17	1	230.50	2	230.50	231.50	-1	4,878	-0.02%
2023/02/16	0.1	232.00	0	0.00	231.50	0.1	5,111	0.00%
2023/02/15	0	0.00	2	234.50	234.50	-2	5,189	-0.04%
2023/02/13	0	0.00	0.3	233.00	232.00	-0.3	5,279	0.00%
2023/02/10	1	232.50	0	0.00	233.00	1	5,374	0.02%
2023/02/09	0	0.00	0.2	231.50	230.50	-0.2	5,448	0.00%
2023/02/08	0.2	229.00	0	0.00	230.50	0.2	5,505	0.00%
2023/02/06	0	0.00	0.1	229.00	227.50	-0.1	5,624	0.00%
2023/02/03	0	0.00	1	230.03	230.00	-1	5,683	-0.02%
2023/02/02	0	233.00	0	232.50	231.00	0	5,802	0.00%
2023/02/01	0	0.00	0	233.00	234.50	0	5,861	0.00%
2023/01/31	2.3	230.68	12	229.88	225.00	-9.7	5,892	-0.17%
2023/01/30	11.2	238.07	5	234.00	240.00	6.2	5,957	0.10%
2023/01/17	0.1	230.05	0	0.00	230.00	0.1	6,103	0.00%
2023/01/16	6	230.92	0	230.00	231.50	6	6,219	0.10%
2023/01/13	4	223.63	23	221.87	222.00	-19	6,186	-0.31%
2023/01/12	1.1	226.00	13	226.42	226.00	-11.9	6,222	-0.19%
2023/01/11	3	233.99	0	0.00	229.50	3	6,197	0.05%
2023/01/10	0	0.00	0	230.50	233.00	0	6,169	0.00%
2023/01/09	8.3	227.45	3.1	228.48	231.00	5.3	6,147	0.09%
2023/01/06	14.1	223.21	0	0.00	224.00	14.1	6,105	0.23%
2023/01/05	4	225.13	10	220.65	220.00	-6	6,188	-0.10%
2023/01/04	12.3	221.49	0	221.50	223.00	12.3	6,173	0.20%
2023/01/03	0.1	214.50	0	0.00	217.00	0.1	6,169	0.00%
2022/12/30	9	216.78	0.1	217.00	217.00	8.9	6,159	0.14%
2022/12/29	3	209.51	2	210.50	214.00	1	6,147	0.02%
2022/12/28	3	218.00	21.1	215.36	215.00	-18.1	6,115	-0.30%
2022/12/27	15	219.17	7	220.00	219.50	8	6,115	0.13%
2022/12/26	5	216.00	1	215.50	215.50	4	6,104	0.07%
2022/12/23	3	216.00	0	0.00	216.50	3	6,133	0.05%
2022/12/22	0	218.00	0	0.00	215.50	0	6,134	0.00%
2022/12/21	0	219.50	0	0.00	219.50	0	6,135	0.00%
2022/12/20	0	0.00	5	213.50	213.50	-5	6,070	-0.08%
2022/12/19	0	0.00	4	218.50	218.00	-4	6,046	-0.07%
2022/12/16	0	214.67	2	214.00	214.50	-2	6,013	-0.03%
2022/12/15	6	216.50	6	212.76	219.50	0	5,964	0.00%
2022/12/14	2	211.50	0	213.00	213.50	2	5,875	0.03%
2022/12/12	0	211.50	0	0.00	210.50	0	5,785	0.00%
2022/12/09	0	211.00	0	0.00	212.50	0	5,812	0.00%
2022/12/08	4	206.76	0.4	207.58	210.00	3.6	5,767	0.06%
2022/12/07	1	207.54	4	211.75	208.00	-3	5,742	-0.05%
2022/12/06	0	211.50	3.1	214.89	214.50	-3.1	5,700	-0.05%
2022/12/05	0.1	210.96	3	212.50	212.00	-2.9	5,617	-0.05%
2022/12/02	2	210.00	6	209.67	211.50	-4	5,573	-0.07%
2022/12/01	2.1	203.42	1	205.00	205.00	1.1	5,502	0.02%
2022/11/30	0.5	198.00	3	197.83	201.50	-2.5	5,393	-0.05%
2022/11/29	2.2	191.95	0	0.00	192.50	2.2	5,291	0.04%
2022/11/28	2	192.50	0	0.00	191.00	2	5,335	0.04%
2022/11/25	0.5	192.49	0	0.00	192.50	0.5	5,362	0.01%
2022/11/24	0	190.50	1	190.50	191.50	-1	5,406	-0.02%
2022/11/23	0.5	187.02	0	0.00	188.50	0.5	5,450	0.01%
2022/11/21	0	184.65	0	0.00	186.00	0	5,572	0.00%
2022/11/17	3	184.67	0	184.50	185.50	3	5,496	0.05%
2022/11/16	5	188.20	2	186.50	187.50	3	5,437	0.06%
2022/11/15	2	188.50	2	191.75	195.00	0	5,314	0.00%
2022/11/14	6.5	185.42	34.5	188.41	190.00	-28	5,173	-0.54%
2022/11/11	5	179.50	0	0.00	173.00	5	4,939	0.10%
2022/11/10	0.2	169.00	0	0.00	168.50	0.2	4,844	0.00%
2022/11/09	0.5	169.50	0	0.00	169.50	0.5	4,807	0.01%
2022/11/08	12	163.92	9	164.44	166.00	3	4,751	0.06%
2022/11/07	2.2	157.19	1	159.50	159.50	1.2	4,654	0.03%
2022/11/04	12	155.17	1	157.00	157.50	11	4,614	0.24%
2022/11/03	0.4	153.38	0	0.00	154.00	0.4	4,559	0.01%
2022/11/02	5.2	151.81	3	151.50	151.50	2.2	4,542	0.05%
2022/11/01	0.2	154.50	2	152.50	154.50	-1.9	4,472	-0.04%
2022/10/31	2.1	147.60	0	0.00	149.00	2.1	4,408	0.05%
2022/10/28	3.2	149.53	9	151.61	149.50	-5.8	4,307	-0.14%
2022/10/27	7.2	149.84	11	148.64	150.00	-3.9	4,273	-0.09%
2022/10/26	10.1	142.20	6	141.00	143.00	4.1	4,203	0.10%
2022/10/25	51.2	144.55	7	146.64	141.50	44.2	4,013	1.10%
2022/10/24	6.3	160.57	4	160.25	157.00	2.3	3,771	0.06%
2022/10/21	0.7	165.70	0	0.00	164.50	0.7	3,647	0.02%
2022/10/20	1	167.50	2.2	168.43	168.50	-1.2	3,622	-0.03%
2022/10/19	3	174.50	0	0.00	172.00	3	3,587	0.08%
2022/10/14	0	0.00	5.1	172.02	170.50	-5.1	3,684	-0.14%
2022/10/13	2.7	167.56	8	169.31	165.50	-5.3	3,736	-0.14%
2022/10/12	0.1	177.15	0	0.00	178.00	0.1	3,744	0.00%
2022/10/11	5.4	177.32	0	0.00	176.00	5.4	3,768	0.14%
2022/10/07	0.1	187.00	0	0.00	186.50	0.1	3,775	0.00%
2022/10/06	0	0.00	0.1	190.50	190.00	-0.1	3,785	0.00%
2022/10/05	4	190.63	1	191.00	190.00	3	3,825	0.08%
2022/10/03	1.1	178.61	0	0.00	179.00	1.1	3,825	0.03%
2022/09/30	0.1	180.50	27	179.96	182.50	-26.9	3,889	-0.69%
2022/09/29	0.1	182.50	0	0.00	182.50	0.1	3,913	0.00%
2022/09/28	2.2	181.90	7	181.86	181.50	-4.8	3,983	-0.12%
2022/09/27	2.1	185.26	0	0.00	186.00	2.1	3,991	0.05%
2022/09/26	2.4	186.31	5	186.00	185.50	-2.7	4,059	-0.07%
2022/09/22	0.2	193.56	0	0.00	192.00	0.2	4,275	0.00%
2022/09/21	0	0.00	0	197.00	197.50	0	4,282	0.00%
2022/09/16	0	0.00	1	198.00	197.00	-1	4,348	-0.02%
2022/09/15	0	0.00	1	198.50	199.50	-1	4,336	-0.02%
2022/09/14	1.1	197.04	0	0.00	196.50	1.1	4,370	0.03%
2022/09/13	0.1	203.00	1	202.00	202.00	-0.9	4,356	-0.02%
2022/09/12	0.1	199.05	1	199.00	200.00	-0.9	4,365	-0.02%
2022/09/07	3.1	188.36	0	0.00	187.50	3.1	4,426	0.07%
2022/09/06	1.1	193.55	1	192.50	192.50	0.1	4,433	0.00%
2022/09/05	0	0.00	1	192.00	190.00	-1	4,447	-0.02%
2022/09/02	5.4	190.20	0	190.00	188.50	5.4	4,427	0.12%
2022/09/01	2.3	193.52	1	191.01	193.00	1.3	4,365	0.03%
2022/08/31	3.2	197.44	1	199.00	197.00	2.2	4,317	0.05%
2022/08/30	2.3	200.22	0.3	201.50	200.50	2	4,272	0.05%
2022/08/29	15.8	202.19	5.5	199.14	199.00	10.3	4,211	0.24%
2022/08/26	0	220.50	0.1	220.00	220.00	-0.1	4,053	0.00%
2022/08/25	3	215.00	0	0.00	215.50	3	4,054	0.07%
2022/08/24	5	212.30	0	0.00	212.00	5	4,085	0.12%
2022/08/23	1	212.50	10	213.00	213.00	-9	4,197	-0.21%
2022/08/22	2.2	217.00	0	0.00	217.50	2.2	4,231	0.05%
2022/08/19	4.4	219.96	0	0.00	219.00	4.4	4,286	0.10%
2022/08/18	2	221.50	5	221.00	222.00	-3	4,344	-0.07%
2022/08/15	10	227.25	0	0.00	226.00	10	4,379	0.23%
2022/08/12	0.1	222.50	2	219.00	223.50	-1.9	4,390	-0.04%
2022/08/11	0.6	218.59	0	0.00	218.50	0.6	4,434	0.01%
2022/08/10	0.1	219.00	0.1	220.47	221.00	-0.1	4,526	0.00%
2022/08/08	5	218.50	0	0.00	219.00	5	4,631	0.11%
2022/08/05	0	213.50	0	0.00	216.00	0	4,738	0.00%
2022/08/04	0.1	204.00	0	206.50	204.50	0	4,812	0.00%
2022/08/03	5.1	204.90	3	203.50	203.50	2.1	4,860	0.04%
2022/07/29	0	0.00	2	209.25	211.50	-2	4,887	-0.04%
2022/07/28	0.1	204.00	0.2	204.00	204.00	-0.1	4,848	0.00%
2022/07/27	1	203.00	0	0.00	203.50	1	4,840	0.02%
2022/07/26	0.1	204.00	0	0.00	202.50	0.1	4,841	0.00%
2022/07/25	0.1	198.60	0	0.00	199.00	0.1	4,789	0.00%
2022/07/22	1	199.00	3	199.33	201.00	-2	4,782	-0.04%
2022/07/21	4	192.50	1	194.00	197.00	3	4,763	0.06%
2022/07/20	1.1	190.02	0	0.00	191.00	1.1	4,751	0.02%
2022/07/19	2.2	187.08	0.8	187.50	187.50	1.3	4,705	0.03%
2022/07/18	0.1	188.00	0	0.00	186.50	0.1	4,586	0.00%
2022/07/15	1.4	185.38	0	0.00	185.50	1.4	4,556	0.03%
2022/07/14	0.1	191.00	0	0.00	192.50	0.1	4,501	0.00%
2022/07/12	0	188.50	0	0.00	188.00	0	4,433	0.00%
2022/07/11	1	191.50	0	0.00	192.00	1	4,403	0.02%
2022/07/07	1	192.00	0	0.00	192.00	1	4,320	0.02%
2022/07/06	3	192.50	0	0.00	190.50	3	4,299	0.07%
2022/07/05	0	0.00	0.1	191.00	191.00	-0.1	4,257	0.00%
2022/07/04	0.3	187.40	0	0.00	188.00	0.3	4,221	0.01%
2022/07/01	11	191.92	5	189.00	189.00	6	4,171	0.14%
2022/06/30	1.7	211.62	12	208.67	208.50	-10.3	3,982	-0.26%
2022/06/23	5	202.50	1	203.00	203.00	4	3,881	0.10%
2022/06/22	4	201.50	2	207.75	202.50	2	3,856	0.05%
2022/06/21	0	0.00	0.4	221.50	224.50	-0.4	3,795	-0.01%
2022/06/20	0	0.00	1	221.00	216.00	-1	3,762	-0.03%
2022/06/17	2	219.26	5	218.50	218.50	-3	3,721	-0.08%
2022/06/15	0	0.00	3.4	226.07	226.50	-3.4	3,657	-0.09%
2022/06/14	5.1	217.70	0.5	217.50	217.50	4.6	3,667	0.13%
2022/06/13	1	218.58	0	0.00	221.00	1	3,692	0.03%
2022/06/10	2	224.00	0	0.00	223.50	2	3,695	0.05%
2022/06/09	1	229.00	0	0.00	228.50	1	3,678	0.03%
2022/06/06	7	222.21	1	222.50	222.50	6	3,685	0.16%
2022/06/02	0	220.50	0	0.00	222.50	0	3,741	0.00%
2022/06/01	0	222.58	1	225.00	222.50	-1	3,777	-0.03%
2022/05/31	1	222.00	0	0.00	225.00	1	3,766	0.03%
2022/05/30	0.1	216.00	1	216.00	215.50	-1	3,614	-0.03%
2022/05/27	0	0.00	1	210.00	210.00	-1	3,562	-0.03%
2022/05/26	9	201.50	0	0.00	199.00	9	3,544	0.25%
2022/05/25	0	0.00	0	205.50	204.50	0	3,542	0.00%
2022/05/23	5	205.00	0	0.00	205.50	5	3,531	0.14%
2022/05/19	0	0.00	1	202.51	204.50	-1	3,476	-0.03%
2022/05/18	7.3	200.71	4	202.64	207.00	3.3	3,413	0.10%
2022/05/17	5	195.00	2	195.00	194.50	3	3,293	0.09%
2022/05/16	5.1	194.97	0	0.00	193.00	5.1	3,230	0.16%
2022/05/13	6.4	196.70	1	192.50	192.50	5.4	3,176	0.17%
2022/05/12	1.8	203.27	0	0.00	199.50	1.8	3,064	0.06%
2022/05/11	0	212.50	1	211.50	212.50	-1	2,992	-0.03%
2022/05/10	2.4	214.81	0	0.00	215.50	2.4	2,941	0.08%
2022/05/09	1.3	225.95	0	0.00	225.00	1.3	2,834	0.04%
2022/05/06	0	236.75	0	0.00	236.50	0	2,866	0.00%
2022/04/28	3	233.83	0	0.00	236.00	3	2,942	0.10%
2022/04/27	1.1	237.33	0	0.00	234.50	1.1	2,906	0.04%
2022/04/26	3.1	239.43	0	236.00	245.00	3	2,883	0.11%
2022/04/25	0.1	238.47	2	238.50	236.50	-1.9	2,859	-0.07%
2022/04/22	1.1	241.07	0	0.00	242.50	1.1	2,844	0.04%
2022/04/18	0	0.00	0	244.50	247.00	0	2,954	0.00%
2022/04/15	1	248.00	1	252.00	247.00	0	2,954	0.00%
2022/04/11	2.1	243.21	0	0.00	242.00	2.1	2,936	0.07%
2022/04/08	0	0.00	0.3	254.00	253.00	-0.3	2,900	-0.01%
2022/04/06	0.1	259.00	0	0.00	260.00	0.1	2,863	0.00%
2022/03/30	0	0.00	1.1	254.91	254.00	-1.1	2,771	-0.04%
2022/03/29	0	0.00	1	249.50	251.00	-1	2,750	-0.04%
2022/03/28	1	241.01	1	242.00	242.00	0	2,734	0.00%
2022/03/25	0	249.50	0	0.00	248.00	0	2,709	0.00%
2022/03/24	2	252.25	2.2	252.27	252.50	-0.2	2,728	-0.01%
2022/03/23	1	253.00	0	0.00	255.00	1	2,740	0.04%
2022/03/21	0	0.00	1	250.00	248.50	-1	2,746	-0.04%
2022/03/18	0	0.00	1	245.00	246.00	-1	2,746	-0.04%
2022/03/17	1	242.00	1	239.00	241.00	0	2,705	0.00%
2022/03/16	1.1	227.04	0	0.00	230.00	1.1	2,639	0.04%
2022/03/15	2.1	233.78	0	0.00	233.00	2.1	2,590	0.08%
2022/03/14	1.1	237.45	1	239.00	238.50	0.1	2,565	0.00%
2022/03/11	0.1	242.58	0	0.00	238.50	0.1	2,591	0.00%
2022/03/10	0.2	244.53	0	244.00	244.50	0.1	2,582	0.00%
2022/03/09	2	235.25	0	0.00	235.00	2	2,554	0.08%
2022/03/08	2.2	232.63	0	0.00	232.50	2.2	2,547	0.09%
2022/03/07	3.3	242.57	0	0.00	240.50	3.3	2,507	0.13%
2022/03/04	1.1	252.90	0	0.00	251.00	1.1	2,550	0.04%
2022/03/03	0.2	259.50	0	0.00	258.50	0.2	2,532	0.01%
2022/02/25	2.2	252.52	0	0.00	251.00	2.2	2,518	0.09%
2022/02/22	0.1	259.88	0	0.00	259.00	0.1	2,444	0.00%
2022/02/18	0	0.00	0.2	264.00	263.00	-0.2	2,463	-0.01%
2022/02/17	0	0.00	1	267.50	267.50	-1	2,471	-0.04%
2022/02/16	0	269.00	0	0.00	269.00	0	2,479	0.00%
2022/02/09	0	0.00	2	263.50	263.50	-2	2,490	-0.08%
2022/02/08	0	260.00	0	0.00	260.50	0	2,468	0.00%
2022/01/26	1.2	251.08	0	0.00	251.50	1.2	2,421	0.05%
2022/01/25	4.3	242.26	0	0.00	244.00	4.3	2,430	0.18%
2022/01/24	3.1	246.86	0	0.00	248.00	3.1	2,437	0.13%
2022/01/21	0.1	252.29	0	0.00	252.50	0.1	2,455	0.01%
2022/01/17	2.2	253.38	0	0.00	252.00	2.2	2,611	0.08%
2022/01/14	3.3	251.07	0	0.00	253.00	3.3	2,613	0.13%
2022/01/13	0	0.00	0.1	269.00	271.00	-0.1	2,563	0.00%
2022/01/11	0	0.00	1	264.00	266.50	-1	2,560	-0.04%
2022/01/10	0.1	262.00	0	0.00	261.50	0.1	2,588	0.00%
2022/01/06	0	265.00	0	0.00	267.00	0	2,624	0.00%
2022/01/03	2	268.50	0	0.00	268.00	2	2,713	0.07%
2021/12/29	0	0.00	0.2	265.00	266.00	-0.2	2,824	-0.01%
2021/12/28	1	259.50	2.2	262.23	264.00	-1.2	2,916	-0.04%
2021/12/27	0.1	256.50	0	0.00	255.50	0.1	2,926	0.00%
2021/12/24	0.1	255.00	0	0.00	255.00	0.1	2,979	0.00%
2021/12/20	0	250.00	0	0.00	249.50	0	3,277	0.00%
2021/12/16	0	250.50	0	0.00	251.50	0	3,319	0.00%
2021/12/08	0	262.00	0.1	260.50	263.50	-0.1	3,728	0.00%
2021/12/07	0	0.00	2	253.00	260.00	-2	3,755	-0.05%
2021/12/06	0	0.00	2	255.50	256.50	-2	3,734	-0.05%
2021/12/03	1	257.00	0	0.00	255.50	1	3,747	0.03%
2021/12/02	3	252.50	3	250.67	253.50	0	3,750	0.00%
2021/11/30	4.1	247.52	1	249.00	247.00	3.1	3,776	0.08%
2021/11/26	1.1	245.00	1	245.00	243.00	0.1	3,725	0.00%
2021/11/25	1	247.99	0	0.00	247.00	1	3,755	0.03%
2021/11/24	1	246.00	0	0.00	246.50	1	3,781	0.03%
2021/11/23	0.1	247.50	1	242.50	246.00	-1	3,824	-0.02%
2021/11/22	0.1	247.41	0	0.00	246.00	0.1	3,856	0.00%
2021/11/19	0.1	251.50	0	0.00	251.00	0.1	3,845	0.00%
2021/11/18	1	253.50	0	0.00	253.50	1	3,865	0.03%
2021/11/16	1.1	251.09	0	0.00	252.00	1.1	3,946	0.03%
2021/11/15	0	250.00	1	247.50	248.50	-1	3,973	-0.02%
2021/11/12	0.1	252.00	0	0.00	252.00	0.1	3,980	0.00%
2021/11/11	1	259.00	0	0.00	257.50	1	3,977	0.03%
2021/11/10	0	254.00	0	0.00	251.00	0	3,994	0.00%
2021/11/09	0	0.00	12	259.58	260.50	-12	3,934	-0.31%
2021/11/05	6	265.50	6	265.00	265.00	0	3,930	0.00%
2021/11/04	0	260.00	0	0.00	260.50	0	3,976	0.00%
2021/11/03	0	262.50	0	0.00	263.00	0	3,970	0.00%
2021/11/02	0	0.00	0.1	268.00	269.50	-0.1	3,941	0.00%
2021/11/01	0	0.00	0.2	268.50	275.00	-0.2	3,937	0.00%
2021/10/29	1.1	261.44	0	0.00	266.00	1.1	3,933	0.03%
2021/10/28	3	270.83	5	266.00	268.50	-2	3,907	-0.05%
2021/10/27	1	259.50	2	265.75	270.50	-1	3,886	-0.03%
2021/10/26	5	250.20	0	0.00	256.00	5	3,841	0.13%
2021/10/25	0	0.00	1	244.00	245.00	-1	3,791	-0.03%
2021/10/22	2	241.50	7	241.50	242.00	-5	3,811	-0.13%
2021/10/20	4.1	239.54	1	240.00	240.50	3.1	3,778	0.08%
2021/10/18	4	238.75	1	240.50	234.50	3	3,757	0.08%
2021/10/14	0	0.00	5.2	227.51	229.50	-5.2	3,758	-0.14%
2021/10/13	0	0.00	2	229.76	231.50	-2	3,751	-0.05%
2021/10/12	3	233.67	1	230.50	234.00	2	3,741	0.05%
2021/10/08	1	235.00	0	0.00	236.00	1	3,674	0.03%
2021/10/07	2	237.00	0	0.00	234.00	2	3,663	0.05%
2021/10/06	0	227.50	0.1	228.00	226.50	0	3,629	0.00%
2021/10/05	4.1	228.33	1.3	227.27	229.50	2.8	3,560	0.08%
2021/10/04	0	0.00	0.5	237.50	235.00	-0.5	3,478	-0.01%
2021/10/01	1.2	239.71	6	238.50	237.00	-4.9	3,467	-0.14%
2021/09/30	2	244.00	0	0.00	246.00	2	3,463	0.06%
2021/09/29	0.2	239.11	0	0.00	240.00	0.2	3,420	0.01%
2021/09/28	1	244.00	0	0.00	246.00	1	3,350	0.03%
2021/09/27	1	247.49	1	246.00	247.00	0	3,282	0.00%
2021/09/24	1	255.97	0	0.00	252.00	1	3,225	0.03%
2021/09/23	0.2	256.25	0	0.00	254.00	0.2	3,224	0.01%
2021/09/22	3.3	245.32	2	247.50	249.00	1.3	3,187	0.04%
2021/09/17	4	260.87	0	0.00	255.50	4	3,037	0.13%
2021/09/16	5	272.49	1	268.50	268.50	4	2,934	0.14%
2021/09/15	3	275.33	1	276.00	277.00	2	2,905	0.07%
2021/09/14	1	274.50	3	282.33	281.00	-2	2,919	-0.07%
2021/09/13	0	272.00	0	0.00	272.00	0	2,904	0.00%
2021/09/10	6	265.92	1	269.01	266.50	5	2,905	0.17%
2021/09/09	1	260.50	2	263.25	264.50	-1	2,908	-0.03%
2021/09/08	0	0.00	1	258.00	259.50	-1	2,933	-0.03%
2021/09/07	0	257.00	0	0.00	258.00	0	2,979	0.00%
2021/09/06	0	249.00	0.4	253.86	253.50	-0.4	2,971	-0.01%
2021/09/03	1	257.02	2	257.00	256.50	-1	2,932	-0.03%
2021/09/02	0	263.00	5	260.50	259.50	-5	2,896	-0.17%
2021/09/01	2	260.50	0	0.00	260.50	2	2,859	0.07%
2021/08/31	1.1	261.98	2	266.50	266.50	-1	2,830	-0.03%
2021/08/30	2	265.50	1	265.00	266.00	1	2,786	0.04%
2021/08/27	3	258.17	5	261.00	263.00	-2	2,752	-0.07%
2021/08/26	1	246.00	2	247.75	254.00	-1	2,699	-0.04%
2021/08/24	1	242.50	1	239.50	247.00	0	2,668	0.00%
2021/08/23	5	241.80	0	0.00	243.50	5	2,664	0.19%
2021/08/20	3	233.33	3	230.01	233.00	0	2,642	0.00%
2021/08/19	3.1	226.48	0	0.00	225.50	3.1	2,700	0.11%
2021/08/18	0	0.00	5	229.50	231.00	-5	2,684	-0.19%
2021/08/16	3	233.67	4	229.00	227.00	-1	2,675	-0.04%
2021/08/13	0	0.00	1	229.00	233.00	-1	2,676	-0.04%
2021/08/12	5	229.80	1	229.50	229.50	4	2,677	0.15%
2021/08/11	8	232.00	10	229.30	230.00	-2	2,714	-0.07%
2021/08/10	8	229.00	6	228.50	227.50	2	2,750	0.07%
2021/08/09	3	219.33	0	0.00	221.00	3	2,773	0.11%
2021/08/06	0.1	219.55	0	219.50	218.00	0.1	2,805	0.00%
2021/08/04	0	0.00	0	235.50	236.00	0	2,920	0.00%
2021/08/03	1	233.00	0	0.00	234.00	1	2,908	0.03%
2021/08/02	0	235.00	0	0.00	237.00	0	2,898	0.00%
2021/07/28	0	216.50	0	217.00	218.50	0	2,821	0.00%
2021/07/27	0	225.00	0	0.00	220.00	0	2,841	0.00%
2021/07/26	0	224.67	0	223.00	224.00	0	2,818	0.00%
2021/07/22	0	0.00	1	218.50	219.00	-1	2,813	-0.04%
2021/07/21	0	217.50	0	0.00	216.50	0	2,799	0.00%
2021/07/20	0.3	214.33	0	0.00	214.00	0.3	2,806	0.01%
2021/07/19	0.1	217.14	0	0.00	221.00	0.1	2,792	0.00%
2021/07/16	0.2	219.50	0	0.00	221.00	0.2	2,807	0.01%
2021/07/15	0	219.00	0	0.00	219.00	0	2,830	0.00%
2021/07/14	0	216.50	0	0.00	216.00	0	2,839	0.00%
2021/07/13	0	0.00	2	214.00	216.00	-2	2,841	-0.07%
2021/07/12	0	0.00	0.1	211.00	211.00	-0.1	2,854	0.00%
2021/07/09	0	0.00	1	207.00	208.50	-1	2,865	-0.03%
2021/07/07	1	210.00	1	210.00	210.00	0	2,862	0.00%
2021/07/01	1	200.00	0	0.00	201.00	1	2,838	0.04%
2021/06/24	0	0.00	2	208.50	210.00	-2	2,848	-0.07%
2021/06/18	0	0.00	0.1	201.00	200.50	-0.1	2,756	0.00%
2021/06/17	1	200.50	0	0.00	200.50	1	2,733	0.04%
2021/06/16	3.1	200.87	0	0.00	200.00	3.1	2,765	0.11%
2021/06/09	0	0.00	5	202.50	203.00	-5	2,867	-0.17%
2021/06/03	0	0.00	0.4	205.00	206.00	-0.4	3,092	-0.01%
2021/06/02	0	0.00	3	204.50	205.00	-3	3,119	-0.10%
2021/05/26	1	205.00	0	0.00	205.50	1	3,171	0.03%
2021/05/25	0	0.00	6	205.00	204.00	-6	3,210	-0.19%
2021/05/24	9	207.17	2	208.00	209.00	7	3,225	0.22%
2021/05/21	0	0.00	0.4	204.00	205.50	-0.4	3,272	-0.01%
2021/05/18	0	0.00	1.8	196.00	197.00	-1.8	3,312	-0.05%
2021/05/17	2.2	188.06	2	185.50	187.00	0.2	3,341	0.00%
2021/05/13	0.1	183.69	1	182.50	186.00	-0.9	3,255	-0.03%
2021/05/12	1	184.50	0	0.00	188.00	1	3,211	0.03%
2021/05/11	0	0.00	1	200.50	200.00	-1	3,143	-0.03%
2021/05/10	1	203.50	0	0.00	203.50	1	3,173	0.03%
2021/05/04	0	196.00	0	0.00	197.50	0	3,318	0.00%
2021/05/03	0	0.00	1	200.00	197.50	-1	3,288	-0.03%
2021/04/29	0	0.00	0.2	200.00	202.00	-0.2	3,296	0.00%
2021/04/26	0	0.00	2.1	199.51	203.00	-2.1	3,364	-0.06%
2021/04/23	3.4	203.80	0	0.00	204.00	3.4	3,348	0.10%
2021/04/21	1	199.00	0	0.00	199.50	1	3,344	0.03%
2021/04/20	0	0.00	10	203.75	204.00	-10	3,345	-0.30%
2021/04/16	0	0.00	4	206.50	210.00	-4	3,339	-0.12%
2021/04/15	9	206.00	1	207.90	209.50	8	3,312	0.24%
2021/04/14	9	204.44	10	204.00	204.50	-1	3,315	-0.03%
2021/04/13	6	203.50	0	0.00	203.00	6	3,326	0.18%
2021/04/12	1	203.00	1	202.00	202.50	0	3,328	0.00%
2021/04/09	0	0.00	1	199.50	199.50	-1	3,313	-0.03%
2021/04/06	1	199.00	0	0.00	199.50	1	3,322	0.03%
2021/03/30	2	194.01	1	197.00	199.50	1	3,300	0.03%
2021/03/29	1	195.00	0.1	193.02	194.00	0.9	3,262	0.03%
2021/03/26	1	190.50	1	189.50	191.50	0	3,253	0.00%
2021/03/24	0	183.00	0	0.00	184.50	0	3,274	0.00%
2021/03/23	0	0.00	0.5	184.00	183.00	-0.5	3,349	-0.02%
2021/03/22	1	184.50	0	0.00	183.00	1	3,407	0.03%
2021/03/19	1	184.50	1	184.50	187.00	0	3,450	0.00%
2021/03/18	0	0.00	1	195.00	190.50	-1	3,397	-0.03%
2021/03/16	2.5	193.30	0	0.00	191.50	2.5	3,358	0.07%
2021/03/15	1	185.50	0	0.00	187.50	1	3,283	0.03%
2021/03/12	6	182.58	0.1	186.00	182.50	6	3,274	0.18%
2021/03/11	0.1	183.00	2	184.50	190.00	-2	3,243	-0.06%
2021/03/03	0	0.00	0	172.00	174.50	0	3,253	0.00%
2021/02/26	3	176.17	1	172.03	172.00	2	3,289	0.06%
2021/02/25	0.1	180.00	0	0.00	180.50	0.1	3,211	0.00%
2021/02/24	0	0.00	12	177.00	176.50	-12	3,174	-0.38%
2021/02/23	0	0.00	0	175.00	175.50	0	3,173	0.00%
2021/02/22	0	0.00	0.2	172.50	170.50	-0.2	3,131	-0.01%
2021/02/19	0	0.00	8.1	175.33	174.50	-8.1	3,113	-0.26%
2021/02/17	1	174.00	0	0.00	172.50	1	3,111	0.03%
2021/01/29	10	156.50	1	155.50	155.00	9	3,225	0.28%
2021/01/28	10	158.25	0	0.00	159.50	10	3,181	0.31%
2021/01/26	1	162.50	0	0.00	162.50	1	3,166	0.03%
2021/01/22	3	166.00	0	0.00	168.00	3	3,163	0.09%
2021/01/21	0	0.00	12	167.42	166.50	-12	3,161	-0.38%
2021/01/20	0	0.00	0.1	168.50	168.00	-0.1	3,168	0.00%
2021/01/18	0.1	168.00	0.8	168.92	168.50	-0.7	3,139	-0.02%
2021/01/15	0	0.00	0.6	171.00	170.00	-0.6	3,263	-0.02%
2021/01/14	0	171.00	1	172.00	172.50	-1	3,253	-0.03%
2021/01/13	0.2	171.50	1.2	171.35	172.00	-1	3,264	-0.03%
2021/01/11	1	170.00	0	0.00	170.00	1	3,275	0.03%
2021/01/08	0.3	169.83	2	171.00	170.00	-1.7	3,291	-0.05%
2021/01/07	1.3	169.23	0	0.00	169.00	1.3	3,297	0.04%
2020/12/31	0	0.00	3	169.67	168.00	-3	3,340	-0.09%
2020/12/30	0.2	165.50	1	167.50	167.00	-0.8	3,336	-0.02%
2020/12/29	3	165.50	0.4	164.00	165.50	2.6	3,378	0.08%
2020/12/28	0.1	162.24	3	164.17	162.50	-2.9	3,388	-0.08%
2020/12/23	0	0.00	1	161.00	159.50	-1	3,406	-0.03%
2020/12/21	1	166.00	2	165.50	166.00	-1	3,468	-0.03%
2020/12/18	0	0.00	6	162.50	164.00	-6	3,452	-0.17%
2020/12/17	6	164.50	5	164.60	165.00	1	3,448	0.03%
2020/12/16	0	0.00	1	161.00	163.00	-1	3,394	-0.03%
2020/12/14	0	0.00	8	153.13	152.00	-8	3,308	-0.24%
2020/12/11	0	0.00	1	155.00	155.00	-1	3,331	-0.03%
2020/12/09	1	156.00	1	156.50	156.50	0	3,328	0.00%
2020/12/08	0.1	156.50	2	155.50	156.50	-1.9	3,334	-0.06%
2020/12/07	1	159.00	3	159.00	158.50	-2	3,319	-0.06%
2020/12/04	0	159.50	6	159.17	159.00	-6	3,319	-0.18%
2020/12/03	1	158.00	0	0.00	158.00	1	3,312	0.03%
2020/12/02	0.5	161.53	2.1	160.29	161.50	-1.6	3,272	-0.05%
2020/12/01	3	159.00	1	157.50	159.50	2	3,270	0.06%
2020/11/30	2.1	157.76	1	157.00	156.00	1.1	3,307	0.03%
2020/11/25	2.1	158.45	0.5	162.50	159.50	1.6	3,236	0.05%
2020/11/24	0	0.00	3.4	165.56	166.50	-3.4	3,215	-0.11%
2020/11/23	4	166.25	0	0.00	166.00	4	3,218	0.12%
2020/11/20	1	162.50	10.1	163.89	163.00	-9.1	3,194	-0.28%
2020/11/19	1	166.00	0	0.00	166.00	1	3,192	0.03%
2020/11/17	10	166.55	4	166.63	167.50	6	3,186	0.19%
2020/11/16	0	0.00	7	162.14	163.00	-7	3,264	-0.21%
2020/11/13	3	157.67	1	158.00	159.00	2	3,280	0.06%
2020/11/12	0	0.00	9	160.00	161.00	-9	3,297	-0.27%
2020/11/11	5	160.50	2	161.00	161.50	3	3,331	0.09%
2020/11/10	0	0.00	8	159.19	159.00	-8	3,315	-0.24%
2020/11/09	5	156.00	6.5	154.35	154.50	-1.5	3,515	-0.04%
2020/11/06	2	149.00	0	147.00	150.00	2	3,446	0.06%
2020/11/05	0	0.00	1	149.00	147.50	-1	3,442	-0.03%
2020/11/04	4	146.50	6	147.25	147.00	-2	3,437	-0.06%
2020/11/03	7	144.29	4	142.75	144.00	3	3,413	0.09%
2020/11/02	0	0.00	1	141.00	141.00	-1	3,420	-0.03%
2020/10/30	0	0.00	8	139.00	138.50	-8	3,418	-0.23%
2020/10/28	3	140.00	0.3	140.00	140.00	2.7	3,451	0.08%
2020/10/27	0	0.00	13	143.15	143.50	-13	3,432	-0.38%
2020/10/26	2	144.50	3	143.99	145.00	-1	3,428	-0.03%
2020/10/23	3	142.00	8	142.44	144.00	-5	3,429	-0.15%
2020/10/21	2	139.00	1	139.00	139.00	1	3,357	0.03%
2020/10/19	3	137.50	5	136.80	137.50	-2	3,328	-0.06%
2020/10/15	0	0.00	1	135.00	135.00	-1	3,290	-0.03%
2020/10/14	0	0.00	5	134.00	135.00	-5	3,273	-0.15%
2020/10/13	5	136.00	0	0.00	134.50	5	3,273	0.15%
2020/10/12	0	0.00	43	136.56	137.00	-43	3,296	-1.30%
2020/10/07	0	0.00	9	134.00	133.50	-9	3,285	-0.27%
2020/10/06	0	0.00	13	134.00	134.00	-13	3,288	-0.40%
2020/10/05	0	0.00	1	132.00	131.50	-1	3,281	-0.03%
2020/09/28	0	0.00	1	127.50	128.50	-1	3,307	-0.03%
2020/09/25	1	126.00	0	0.00	126.50	1	3,337	0.03%
2020/09/24	31.2	126.20	0	0.00	126.00	31.2	3,338	0.93%
2020/09/22	4	131.50	1	131.00	130.50	3	3,371	0.09%
2020/09/21	0	0.00	3	134.00	135.00	-3	3,392	-0.09%
2020/09/18	1	133.00	0	0.00	133.50	1	3,455	0.03%
2020/09/17	2	132.25	0	0.00	132.00	2	3,453	0.06%
2020/09/16	0	0.00	1	133.00	134.00	-1	3,542	-0.03%
2020/09/11	2	128.50	0	0.00	130.00	2	3,641	0.05%
2020/09/07	1	131.00	3	131.00	130.50	-2	3,771	-0.05%
2020/09/04	0	0.00	3	129.50	129.00	-3	3,861	-0.08%
2020/09/02	1	128.50	0	0.00	129.00	1	3,895	0.03%
2020/09/01	5.2	127.04	3	127.50	127.50	2.2	3,896	0.06%
2020/08/31	2	129.50	0	0.00	129.50	2	3,876	0.05%
2020/08/26	0.6	135.00	0.1	135.00	135.00	0.5	3,949	0.01%
2020/08/24	0	0.00	5	133.00	132.50	-5	4,025	-0.12%
2020/08/21	15	133.53	0	0.00	134.00	15	4,066	0.37%
2020/08/20	8	131.38	18	134.86	132.50	-10	4,057	-0.25%
2020/08/19	0	0.00	11	135.91	138.00	-11	4,010	-0.27%
2020/08/18	7	137.21	6	136.00	135.00	1	4,015	0.02%
2020/08/17	0	0.00	2.3	135.00	136.00	-2.3	3,968	-0.06%
2020/08/14	13	132.62	0	0.00	132.00	13	3,941	0.33%
2020/08/13	12	134.50	43	129.19	132.50	-31	3,878	-0.80%
2020/08/12	0	0.00	1	124.50	124.00	-1	3,659	-0.03%
2020/08/11	5	125.00	0	0.00	124.00	5	3,675	0.14%
2020/08/10	3	125.00	0	0.00	124.00	3	3,703	0.08%
2020/08/07	0	0.00	1	125.00	124.00	-1	3,759	-0.03%
2020/08/06	0	0.00	30	126.43	125.50	-30	3,797	-0.79%
2020/08/03	2.1	121.02	0	0.00	121.00	2.1	3,850	0.05%
2020/07/31	30.1	123.52	0	0.00	122.50	30.1	3,856	0.78%
2020/07/28	2	123.00	2	121.50	121.50	0	4,097	0.00%
2020/07/27	2.4	123.50	5	124.20	123.00	-2.6	4,199	-0.06%
2020/07/22	0	0.00	3	126.00	126.00	-3	4,390	-0.07%
2020/07/20	0	0.00	4	124.38	124.00	-4	4,438	-0.09%
2020/07/17	2	123.50	6	123.00	123.00	-4	4,487	-0.09%
2020/07/16	0	0.00	4	124.00	123.50	-4	4,555	-0.09%
2020/07/15	2	124.00	3	123.50	123.50	-1	4,552	-0.02%
2020/07/13	2	125.50	0	0.00	125.50	2	4,666	0.04%
2020/07/10	1	124.00	10	125.50	125.00	-9	4,750	-0.19%
2020/07/08	2	128.00	0	0.00	128.00	2	4,801	0.04%
2020/07/06	0	0.00	4	128.63	129.00	-4	4,848	-0.08%
2020/07/03	3	127.50	0	0.00	127.00	3	4,884	0.06%
2020/07/02	0	0.00	2	128.00	126.50	-2	5,019	-0.04%
2020/07/01	0	0.00	1	126.00	126.00	-1	5,153	-0.02%
2020/06/30	8	122.50	3	122.83	125.00	5	5,173	0.10%
2020/06/29	1	119.00	1	119.50	120.00	0	5,268	0.00%
2020/06/24	0	0.00	11	119.00	119.00	-11	5,266	-0.21%
2020/06/23	27	118.76	0	0.00	118.50	27	5,380	0.50%
2020/06/22	1	127.50	14	127.21	128.00	-13	5,436	-0.24%
2020/06/16	3	127.00	3	127.00	127.50	0	5,825	0.00%
2020/06/15	2	123.00	0	0.00	123.00	2	5,958	0.03%
2020/06/12	7	120.93	16	121.19	124.00	-9	6,072	-0.15%
2020/06/11	24	126.71	4	125.50	125.00	20	6,227	0.32%
2020/06/10	2	128.25	6.3	128.07	129.50	-4.3	6,254	-0.07%
2020/06/09	1.3	126.12	22	126.00	126.00	-20.7	6,416	-0.32%
2020/06/08	0	0.00	5	124.20	124.50	-5	6,524	-0.08%
2020/06/05	0	0.00	2	124.00	123.50	-2	6,601	-0.03%
2020/06/04	28	123.16	24	123.54	124.00	4	6,728	0.06%
2020/06/03	1	121.00	4	121.25	122.50	-3	6,836	-0.04%
2020/06/02	5	118.70	5	119.60	119.00	0	6,832	0.00%
2020/06/01	3	119.33	0	0.00	119.00	3	6,875	0.04%
2020/05/28	1	116.00	1	116.50	116.50	0	6,896	0.00%
2020/05/26	2	117.75	5	118.30	117.50	-3	7,010	-0.04%
2020/05/25	1	115.50	2	113.25	115.50	-1	7,026	-0.01%
2020/05/22	13	111.27	0	0.00	111.50	13	7,068	0.18%
2020/05/20	2	113.00	0	0.00	113.00	2	7,171	0.03%
2020/05/19	1	111.50	0	0.00	113.00	1	7,255	0.01%
2020/05/18	2	112.00	0	0.00	111.50	2	7,229	0.03%
2020/05/15	1	112.50	4	112.88	112.50	-3	7,235	-0.04%
2020/05/14	10	113.55	3	114.83	113.00	7	7,232	0.10%
2020/05/11	0	0.00	10	116.10	116.50	-10	7,181	-0.14%
2020/05/08	1	113.00	0	0.00	113.00	1	7,139	0.01%
2020/05/07	7	112.36	0	0.00	113.00	7	7,166	0.10%
2020/05/06	0	0.00	4	112.88	113.00	-4	7,168	-0.06%
2020/05/05	0.1	111.00	3	110.50	110.50	-2.9	7,117	-0.04%
2020/05/04	4	108.75	0	0.00	108.50	4	7,114	0.06%
2020/04/30	10	114.20	16	114.47	114.50	-6	7,042	-0.09%
2020/04/29	12	108.29	26	109.17	111.00	-14	7,007	-0.20%
2020/04/28	0	0.00	11	102.45	103.00	-11	6,941	-0.16%
2020/04/27	5	99.80	3	100.50	101.00	2	7,087	0.03%
2020/04/24	7.1	98.97	1	99.50	98.70	6.1	7,050	0.09%
2020/04/23	3	98.60	0	0.00	97.90	3	7,029	0.04%
2020/04/22	3	96.50	0	0.00	97.00	3	7,014	0.04%
2020/04/21	16.1	97.43	0	0.00	96.50	16.1	6,999	0.23%
2020/04/20	1	100.00	0	0.00	101.00	1	6,969	0.01%
2020/04/17	2.1	101.41	2	102.00	99.50	0.1	7,004	0.00%
2020/04/16	13	99.51	3	99.20	99.60	10	6,949	0.14%
2020/04/15	6.1	101.52	3	102.33	102.00	3.1	6,873	0.05%
2020/04/14	0	0.00	3	98.50	100.00	-3	6,809	-0.04%
2020/04/13	3	96.77	0	0.00	96.40	3	6,800	0.04%
2020/04/10	2	96.55	1	98.20	98.20	1	6,811	0.01%
2020/04/09	11.1	95.92	4	95.48	96.30	7.1	6,777	0.10%
2020/04/08	9.2	95.31	0	0.00	96.10	9.2	6,736	0.14%
2020/04/07	3	94.57	4	95.25	94.50	-1	6,668	-0.01%
2020/04/06	8.2	90.30	0	0.00	91.10	8.2	6,521	0.13%
2020/04/01	3	92.33	0	0.00	92.30	3	6,325	0.05%
2020/03/31	2	91.50	0	0.00	91.50	2	6,251	0.03%
2020/03/30	1.2	92.73	0	0.00	93.70	1.2	6,077	0.02%
2020/03/27	4	98.15	1	96.71	96.70	3	5,988	0.05%
2020/03/26	3	95.10	3	96.40	96.50	0	5,863	0.00%
2020/03/25	2	92.00	5	92.64	91.00	-3	5,743	-0.05%
2020/03/24	0	0.00	2	87.40	87.10	-2	5,610	-0.04%
2020/03/20	4	80.18	2	83.80	85.40	2	5,502	0.04%
2020/03/19	5	77.82	5	78.30	77.70	0	5,338	0.00%
2020/03/18	1	86.70	0	0.00	86.30	1	5,231	0.02%
2020/03/17	6.5	87.98	2	87.45	87.30	4.5	5,135	0.09%
2020/03/16	3	94.70	40	93.93	94.00	-37	4,963	-0.75%
2020/03/13	13	92.55	4	94.25	97.40	9	4,887	0.18%
2020/03/12	8.1	102.00	1	100.50	101.50	7.1	4,685	0.15%
2020/03/11	5	108.10	0	0.00	106.00	5	4,593	0.11%
2020/03/10	0.2	107.00	1	104.00	106.00	-0.8	4,500	-0.02%
2020/03/09	48.4	109.74	0	0.00	107.00	48.4	4,402	1.10%
2020/03/06	2	114.50	1	116.00	114.50	1	4,245	0.02%
2020/03/05	1	117.00	0	0.00	118.00	1	4,171	0.02%
2020/03/04	1	113.50	0	0.00	114.50	1	4,121	0.02%
2020/03/03	0.1	117.00	0	0.00	116.00	0.1	4,067	0.00%
2020/03/02	3	114.00	5	112.00	114.00	-2	4,023	-0.05%
2020/02/27	9	115.78	0	0.00	115.00	9	3,995	0.23%
2020/02/26	3	118.00	0	0.00	117.00	3	3,929	0.08%
2020/02/25	7.3	119.02	0	0.00	118.00	7.3	3,857	0.19%
2020/02/24	11	120.64	0	0.00	120.00	11	3,764	0.29%
2020/02/21	4	124.00	1	125.00	124.50	3	3,624	0.08%
2020/02/20	15	125.50	0	0.00	124.50	15	3,630	0.41%
2020/02/14	0	0.00	1	124.50	125.50	-1	3,483	-0.03%
2020/02/13	1	127.00	0	0.00	126.00	1	3,482	0.03%
2020/02/12	0	0.00	1	126.00	126.00	-1	3,498	-0.03%
2020/02/10	1.1	123.77	7	124.00	126.00	-5.9	3,469	-0.17%
2020/02/07	2	128.00	7	127.79	126.50	-5	3,408	-0.15%
2020/02/06	5	131.30	6.2	131.52	132.00	-1.2	3,358	-0.03%
2020/02/05	3	130.00	1	128.50	129.50	2	3,341	0.06%
2020/02/04	1	128.50	2	125.00	128.00	-1	3,281	-0.03%
2020/02/03	2	122.00	16.2	121.80	122.50	-14.2	3,236	-0.44%
2020/01/31	7.1	127.94	0	0.00	127.00	7.1	3,133	0.23%
2020/01/30	13	129.35	0	0.00	128.50	13	3,061	0.42%
2020/01/17	0.3	142.50	1	142.50	142.50	-0.7	2,906	-0.02%
2020/01/16	0	0.00	1	143.00	143.00	-1	2,932	-0.03%
2020/01/15	0	0.00	1	142.50	142.50	-1	2,957	-0.03%
2020/01/14	1	141.50	35	141.96	142.50	-34	3,019	-1.13%
2020/01/13	0	0.00	1.5	139.50	140.00	-1.5	2,960	-0.05%
2020/01/09	0.5	137.50	0	0.00	137.00	0.5	2,923	0.02%
2020/01/08	1	137.00	0	0.00	136.50	1	2,965	0.03%
2020/01/07	1	138.50	0	0.00	138.50	1	2,943	0.03%
2020/01/03	0	0.00	1	136.00	136.50	-1	2,916	-0.03%
2020/01/02	1	137.00	8	137.50	137.50	-7	2,910	-0.24%
2019/12/31	7	138.57	0	0.00	138.00	7	2,892	0.24%
2019/12/30	5	139.50	0	0.00	140.50	5	2,873	0.17%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/20	0	0.00	0	139.50	139.50	0	2,957	0.00%
2019/12/18	1	138.50	1	138.50	137.50	0	2,927	0.00%
2019/12/17	0	0.00	1	138.50	140.00	-1	2,923	-0.03%
2019/12/16	0	0.00	6.1	137.77	138.00	-6.1	2,874	-0.21%
2019/12/13	1	136.00	0	0.00	135.00	1	2,833	0.04%
2019/12/12	0	0.00	1	136.00	135.00	-1	2,808	-0.04%
2019/12/11	4	135.88	0	0.00	136.00	4	2,784	0.14%
2019/12/09	0.1	135.50	0	0.00	134.50	0.1	2,720	0.00%
2019/12/06	2.1	134.02	0	0.00	134.00	2.1	2,737	0.07%
2019/12/05	32	136.00	0	0.00	135.50	32	2,688	1.19%
2019/12/04	1	135.50	0	0.00	135.00	1	2,708	0.04%
2019/12/03	3	137.33	0	0.00	138.00	3	2,675	0.11%
2019/12/02	1	136.00	0	0.00	136.00	1	2,652	0.04%
2019/11/29	3	137.00	0	0.00	136.50	3	2,667	0.11%
2019/11/27	0	0.00	8	139.50	139.50	-8	2,736	-0.29%
2019/11/25	3	141.50	0	0.00	141.50	3	2,641	0.11%
2019/11/21	1	142.00	5	140.50	141.50	-4	2,680	-0.15%
2019/11/19	5	144.00	3	143.00	144.00	2	2,678	0.07%
2019/11/13	3	139.00	0	0.00	138.50	3	2,662	0.11%
2019/11/11	5	141.00	1	142.00	141.00	4	2,757	0.15%
2019/11/08	2	139.50	12	140.46	140.50	-10	2,742	-0.36%
2019/11/06	2	137.75	1	138.00	139.00	1	2,741	0.04%
2019/11/05	1	139.00	5	138.50	139.00	-4	2,762	-0.15%
2019/11/04	2	140.00	7	139.07	140.00	-5	2,796	-0.18%
2019/11/01	5	138.00	5	137.00	137.50	0	2,823	0.00%
2019/10/30	4	136.25	0.3	136.00	136.00	3.7	2,989	0.12%
2019/10/25	6	135.00	0	0.00	134.50	6	3,073	0.20%
2019/10/24	0	0.00	5	138.40	138.50	-5	3,048	-0.16%
2019/10/23	3	137.33	4	137.88	137.50	-1	3,039	-0.03%
2019/10/22	0	0.00	14.5	134.62	136.50	-14.5	3,010	-0.48%
2019/10/21	3	131.33	0	0.00	132.00	3	2,947	0.10%
2019/10/18	0.3	132.00	5	131.00	132.00	-4.8	2,962	-0.16%
2019/10/16	2.3	129.67	3.2	130.05	131.00	-0.9	2,935	-0.03%
2019/10/15	0	0.00	2	129.00	129.00	-2	2,881	-0.07%
2019/10/14	3	125.00	3	127.00	128.00	0	2,887	0.00%
2019/10/04	0	0.00	0.1	127.00	126.50	-0.1	2,843	0.00%
2019/10/03	1	126.50	0	0.00	126.00	1	2,855	0.04%
2019/09/27	2	126.00	0	0.00	125.00	2	2,870	0.07%
2019/09/26	0.1	126.50	0	0.00	126.00	0.1	2,886	0.00%
2019/09/25	2	125.00	1	125.00	125.00	1	2,889	0.03%
2019/09/24	2	126.50	0	0.00	126.50	2	2,884	0.07%
2019/09/20	2	128.00	5	128.50	128.50	-3	2,903	-0.10%
2019/09/17	0	0.00	37	131.00	128.00	-37	2,894	-1.28%
2019/09/16	2	132.25	0	0.00	132.50	2	2,926	0.07%
2019/09/11	37	129.50	0	0.00	130.00	37	2,930	1.26%
2019/09/09	7	130.29	37	130.50	131.00	-30	2,914	-1.03%
2019/09/04	2	126.50	0	0.00	127.00	2	2,939	0.07%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	0	0.00	1	126.00	127.00	-1	3,043	-0.03%
2019/08/30	2	123.75	17	123.00	124.50	-15	2,998	-0.50%
2019/08/29	39	120.01	0	0.00	121.00	39	2,985	1.31%
2019/08/28	2	121.00	0	0.00	121.00	2	2,998	0.07%
2019/08/27	8	121.50	1	121.50	121.00	7	3,010	0.23%
2019/08/26	9	121.50	2	122.50	122.00	7	3,018	0.23%
2019/08/22	2	124.00	0	0.00	125.00	2	3,029	0.07%
2019/08/21	0.4	125.50	2	125.00	125.00	-1.6	3,078	-0.05%
2019/08/16	1	122.50	0	0.00	123.00	1	3,121	0.03%
2019/08/14	4	125.25	9	123.72	123.50	-5	3,102	-0.16%
2019/08/13	0.1	122.50	0	0.00	121.00	0.1	3,016	0.00%
2019/08/12	2	124.00	35	124.50	123.50	-33	3,029	-1.09%
2019/08/08	1	124.00	1	124.50	124.00	0	3,027	0.00%
2019/08/07	0	0.00	14	125.50	124.00	-14	3,027	-0.46%
2019/08/06	5	122.80	0	0.00	124.00	5	3,056	0.16%
2019/08/05	2	125.25	9	123.50	124.00	-7	3,099	-0.23%
2019/08/02	24	126.10	0	0.00	125.50	24	3,185	0.75%
2019/08/01	12	130.63	1	132.50	133.00	11	3,070	0.36%
2019/07/31	40	131.56	3	132.00	131.50	37	3,046	1.21%
2019/07/30	0	0.00	133	139.62	139.50	-133	3,004	-4.43%	大賣/鉅額交易
2019/07/29	4	142.00	1	141.50	141.00	3	2,970	0.10%
2019/07/25	3	138.00	0	0.00	139.00	3	2,918	0.10%
2019/07/24	33	136.00	0	0.00	136.00	33	2,902	1.14%
2019/07/22	0	0.00	3	140.00	139.50	-3	2,857	-0.10%
2019/07/19	2	140.00	0	0.00	139.00	2	2,854	0.07%
2019/07/18	5	137.50	8	138.25	138.00	-3	2,868	-0.10%
2019/07/16	2	137.25	3	137.50	137.50	-1	2,852	-0.04%
2019/07/10	0	0.00	14	135.07	136.50	-14	2,832	-0.49%
2019/07/09	0	0.00	3	134.83	135.00	-3	2,842	-0.11%
2019/07/08	0	0.00	1	134.50	134.00	-1	2,855	-0.04%
2019/07/05	0	0.00	7.6	135.07	135.50	-7.6	2,858	-0.27%
2019/07/04	0	0.00	2	133.25	132.50	-2	2,854	-0.07%
2019/07/02	0	0.00	1	132.50	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	3	131.67	131.00	-3	2,915	-0.10%
2019/06/27	1	129.00	0	0.00	129.00	1	2,954	0.03%
2019/06/21	3	129.50	9	130.28	128.50	-6	2,945	-0.20%
2019/06/20	0	0.00	4	128.75	128.00	-4	2,893	-0.14%
2019/06/19	1	128.00	17	127.53	128.00	-16	2,858	-0.56%
2019/06/13	6	122.67	0	0.00	121.00	6	2,944	0.20%
2019/06/12	0	0.00	36	125.50	125.50	-36	2,924	-1.23%
2019/06/10	19	118.84	0	0.00	120.00	19	2,776	0.68%
2019/06/06	22	117.50	0	0.00	115.50	22	2,763	0.80%
2019/06/05	6	118.50	7	117.57	117.50	-1	2,783	-0.04%
2019/06/03	1	117.50	40	117.46	118.00	-39	2,790	-1.40%
2019/05/31	3	117.33	2	117.50	116.50	1	2,799	0.04%
2019/05/29	0	0.00	0.5	115.00	114.50	-0.5	2,757	-0.02%
2019/05/28	3	114.67	0	0.00	114.00	3	2,777	0.11%
2019/05/27	6	116.00	0	0.00	115.50	6	2,771	0.22%
2019/05/23	2	113.00	2	113.00	114.50	0	2,770	0.00%
2019/05/22	2	116.50	0	0.00	116.50	2	2,755	0.07%
2019/05/20	3	115.00	0	0.00	115.00	3	2,799	0.11%
2019/05/17	4	115.25	0	0.00	114.50	4	2,888	0.14%
2019/05/16	1	118.50	1	116.50	116.00	0	2,858	0.00%
2019/05/15	3	118.33	0	0.00	119.00	3	2,847	0.11%
2019/05/14	41	118.01	0	0.00	117.50	41	2,839	1.44%
2019/05/13	7	119.57	4	118.88	120.00	3	2,788	0.11%
2019/05/10	8	125.50	0	0.00	123.00	8	2,744	0.29%
2019/05/09	0.1	130.00	0	0.00	129.50	0.1	2,646	0.00%
2019/05/06	0	0.00	36	130.00	129.50	-36	2,634	-1.37%
2019/05/03	36	131.64	0	0.00	133.00	36	2,650	1.36%
2019/05/02	0	0.00	3	131.67	132.00	-3	2,657	-0.11%
2019/04/23	5	129.70	0	0.00	130.00	5	2,755	0.18%
2019/04/19	0.5	132.00	0	0.00	132.00	0.5	2,817	0.02%
2019/04/18	2	131.00	0	0.00	130.50	2	2,879	0.07%
2019/04/15	2	134.50	0	0.00	134.00	2	3,009	0.07%
2019/04/12	1	133.50	2	133.75	135.00	-1	3,043	-0.03%
2019/04/11	0	0.00	2	132.00	132.00	-2	3,060	-0.07%
2019/04/10	2	133.50	0	0.00	133.00	2	3,077	0.06%
2019/04/08	1	131.50	0	0.00	134.00	1	3,058	0.03%
2019/04/03	50	128.50	5	129.00	129.00	45	2,991	1.50%
2019/04/02	0	0.00	1	129.00	129.00	-1	2,986	-0.03%
2019/04/01	1	125.00	10	125.00	125.50	-9	2,939	-0.31%
2019/03/29	0	0.00	2	125.00	126.00	-2	2,884	-0.07%
2019/03/27	4	122.50	0	0.00	122.00	4	2,852	0.14%
2019/03/26	106	122.74	0	0.00	123.50	106	2,868	3.70%	大買/鉅額交易
2019/03/25	6	121.00	1	121.00	121.50	5	2,879	0.17%
2019/03/22	0	0.00	0.1	122.50	123.00	-0.1	2,854	0.00%
2019/03/20	5	122.50	8	122.94	123.00	-3	2,894	-0.10%
2019/03/19	1	118.00	0	0.00	118.00	1	2,796	0.04%
2019/03/18	5	120.50	0	0.00	120.50	5	2,805	0.18%
2019/03/14	0	0.00	0.4	115.50	115.50	-0.4	2,762	-0.01%
2019/03/11	0	0.00	2	113.00	113.00	-2	2,850	-0.07%
2019/03/07	0	0.00	4	115.88	115.50	-4	2,895	-0.14%
2019/03/06	0	0.00	24	118.75	117.00	-24	2,896	-0.83%
2019/03/05	0	0.00	3	120.00	120.00	-3	2,902	-0.10%
2019/03/04	4	120.25	0	0.00	120.50	4	2,931	0.14%
2019/02/27	0	0.00	1	120.50	121.00	-1	2,913	-0.03%
2019/02/26	0	0.00	9	119.00	119.50	-9	2,897	-0.31%
2019/02/22	6	115.50	21	115.50	116.00	-15	2,893	-0.52%
2019/02/21	0	0.00	2	116.50	116.50	-2	2,894	-0.07%
2019/02/20	0	0.00	2	115.00	116.50	-2	2,888	-0.07%
2019/02/19	3	115.00	33	112.50	112.50	-30	2,865	-1.05%
2019/02/18	14	116.32	12	116.50	118.00	2	2,859	0.07%
2019/01/30	0	0.00	1	113.00	113.00	-1	2,978	-0.03%
2019/01/29	21	112.00	1	111.00	112.00	20	2,991	0.67%
2019/01/28	6	112.00	0	0.00	112.00	6	3,057	0.20%
2019/01/25	3	110.50	1	111.00	112.00	2	3,115	0.06%
2019/01/24	2	110.50	0	0.00	109.50	2	3,163	0.06%
2019/01/23	7	109.64	0	0.00	110.00	7	3,228	0.22%
2019/01/22	20	110.63	6	110.17	111.00	14	3,273	0.43%
2019/01/17	10	107.50	1	109.00	109.00	9	3,405	0.26%
2019/01/16	0	0.00	11	107.45	107.50	-11	3,492	-0.31%
2019/01/11	0	0.00	1	106.00	105.50	-1	3,689	-0.03%
2019/01/09	10	102.75	1.1	103.07	105.00	8.9	3,689	0.24%
2018/12/27	0	0.00	2	96.25	96.90	-2	3,910	-0.05%
2018/12/25	1	94.90	0	0.00	94.50	1	3,958	0.03%
2018/12/24	0	96.20	0	0.00	96.20	0	3,961	0.00%
2018/12/21	0	0.00	0	96.60	96.50	0	4,053	0.00%
2018/12/14	0	97.90	0	0.00	97.90	0	4,281	0.00%
2018/12/13	0	0.00	7	97.03	97.10	-7	4,302	-0.16%
2018/12/11	7	95.94	0	0.00	95.70	7	4,341	0.16%
2018/12/10	0	0.00	1	97.30	97.10	-1	4,334	-0.02%
2018/12/06	1	95.40	0	0.00	95.30	1	4,354	0.02%
2018/12/05	0	0.00	3	97.37	97.70	-3	4,368	-0.07%
2018/12/03	1	99.00	0	0.00	100.50	1	4,377	0.02%
2018/11/30	2	96.10	0	0.00	96.10	2	4,312	0.05%
2018/11/29	1	96.20	0	0.00	95.20	1	4,286	0.02%
2018/11/27	1	92.90	0	0.00	93.50	1	4,258	0.02%
2018/11/23	0	0.00	11	92.40	92.00	-11	4,255	-0.26%
2018/11/22	0	0.00	6	93.10	93.10	-6	4,263	-0.14%
2018/11/15	11	94.47	0	0.00	94.50	11	4,319	0.25%
2018/11/14	6	95.10	1	96.50	96.70	5	4,332	0.12%
2018/11/13	0	0.00	1	94.40	94.80	-1	4,324	-0.02%
2018/11/12	0	0.00	4	94.03	94.90	-4	4,321	-0.09%
2018/11/02	1	90.30	2	91.30	91.30	-1	4,404	-0.02%
2018/11/01	1	89.90	11	89.40	91.00	-10	4,351	-0.23%
2018/10/26	0	0.00	9	85.16	85.00	-9	4,179	-0.22%
2018/10/25	1	82.10	1	81.60	83.70	0	4,102	0.00%
2018/10/24	10	84.07	2	83.45	84.30	8	4,111	0.19%
2018/10/23	3	86.97	15	85.40	85.30	-12	4,086	-0.29%
2018/10/22	4	89.00	0	0.00	90.30	4	3,966	0.10%
2018/10/19	4	90.43	1	89.10	90.80	3	3,931	0.08%
2018/10/18	3	93.60	2	92.90	92.40	1	3,873	0.03%
2018/10/17	0	0.00	5	92.20	92.90	-5	3,860	-0.13%
2018/10/16	1	90.40	5	91.50	91.50	-4	3,853	-0.10%
2018/10/15	5	90.50	2	91.40	91.40	3	3,841	0.08%
2018/10/12	20	90.50	0	0.00	93.00	20	3,801	0.53%
2018/10/11	7	92.54	1	91.40	92.00	6	3,735	0.16%
2018/10/09	2.1	99.94	0	0.00	99.90	2.1	3,578	0.06%
2018/10/04	0.1	105.50	1	105.00	105.50	-0.9	3,537	-0.03%
2018/10/03	0	0.00	10	104.50	104.50	-10	3,565	-0.28%
2018/09/28	2	109.00	4	107.00	107.00	-2	3,653	-0.05%
2018/09/27	0	0.00	0.8	108.50	109.00	-0.8	3,643	-0.02%
2018/09/26	1	109.00	2	108.75	109.50	-1	3,624	-0.03%
2018/09/21	7	108.50	0	108.00	108.50	7	3,765	0.19%
2018/09/20	1	105.00	4	106.75	108.50	-3	3,667	-0.08%
2018/09/19	3	106.50	0	0.00	105.50	3	3,704	0.08%
2018/09/17	0	0.00	1	103.50	104.00	-1	3,739	-0.03%
2018/09/14	0	103.50	0	0.00	103.50	0	3,776	0.00%
2018/09/11	1	100.00	0	0.00	99.90	1	3,879	0.03%
2018/09/10	1	100.00	1	102.00	102.00	0	3,988	0.00%
2018/09/07	0	0.00	1	102.50	102.50	-1	4,023	-0.02%
2018/09/04	0	0.00	2	104.50	104.50	-2	4,052	-0.05%
2018/09/03	0	0.00	6	104.75	104.00	-6	4,106	-0.15%
2018/08/31	0	0.00	5	104.50	104.50	-5	4,115	-0.12%
2018/08/30	0	0.00	21	102.76	104.00	-21	4,146	-0.51%
2018/08/27	0	0.00	10	103.50	104.00	-10	4,143	-0.24%
2018/08/23	1	101.50	1	102.00	102.00	0	4,248	0.00%
2018/08/21	0	0.00	2	100.50	100.50	-2	4,277	-0.05%
2018/08/20	2	97.95	0	0.00	98.50	2	4,232	0.05%
2018/08/17	2	99.20	0	0.00	99.10	2	4,212	0.05%
2018/08/16	1	98.30	0.9	98.90	98.20	0.1	4,225	0.00%
2018/08/15	2	101.25	5	101.50	101.50	-3	4,146	-0.07%
2018/08/14	2	103.00	0	0.00	104.00	2	4,141	0.05%
2018/08/13	0	0.00	1	102.00	102.50	-1	4,147	-0.02%
2018/08/10	0	0.00	5	102.50	102.50	-5	4,139	-0.12%
2018/08/09	0	0.00	2	101.75	101.50	-2	4,161	-0.05%
2018/08/06	0.2	100.00	0	0.00	99.70	0.2	4,111	0.00%
2018/08/03	0	0.00	5	99.90	99.30	-5	4,240	-0.12%
2018/07/31	5	99.82	3	100.50	100.00	2	4,402	0.05%
2018/07/30	0	0.00	22	105.27	107.00	-22	4,370	-0.50%
2018/07/26	0	0.00	20	105.00	105.00	-20	4,358	-0.46%
2018/07/23	5	100.00	0	0.00	99.50	5	4,506	0.11%
2018/07/20	0	0.00	3	99.70	99.70	-3	4,498	-0.07%
2018/07/19	0.3	100.50	0	0.00	100.00	0.3	4,495	0.01%
2018/07/17	1	99.50	0	0.00	100.00	1	4,609	0.02%
2018/07/16	2	100.00	2	99.40	99.40	0	4,622	0.00%
2018/07/13	1	100.00	1	100.00	101.00	0	4,623	0.00%
2018/07/12	7	97.80	1	97.50	99.10	6	4,599	0.13%
2018/07/11	2	98.25	1	97.50	98.10	1	4,629	0.02%
2018/07/10	0	0.00	1	98.40	99.90	-1	4,657	-0.02%
2018/07/06	5	94.20	0	0.00	94.80	5	4,639	0.11%
2018/07/05	1	96.10	0	0.00	95.10	1	4,649	0.02%
2018/07/04	10	96.58	0	0.00	96.20	10	4,673	0.21%
2018/07/03	5	96.20	8	95.20	95.20	-3	4,741	-0.06%
2018/07/02	20	98.13	1	97.40	97.20	19	4,681	0.41%
2018/06/29	2	99.60	0	0.00	100.00	2	4,618	0.04%
2018/06/28	4.7	99.50	1	99.00	99.00	3.7	4,555	0.08%
2018/06/26	1	100.50	0	0.00	101.00	1	4,511	0.02%
2018/06/25	5	102.50	1	104.00	103.00	4	4,426	0.09%
2018/06/22	1	104.00	0	0.00	105.00	1	4,411	0.02%
2018/06/20	9	102.89	2	103.50	103.00	7	4,466	0.16%
2018/06/19	1	105.00	1	105.00	104.50	0	4,547	0.00%
2018/06/15	6	107.08	0	0.00	107.50	6	4,449	0.13%
2018/06/14	10	107.25	3	107.00	106.50	7	4,450	0.16%
2018/06/11	1	112.50	4	112.75	112.50	-3	4,878	-0.06%
2018/06/07	4	111.00	2	110.50	112.00	2	5,033	0.04%
2018/06/04	0	109.00	2	109.50	109.00	-2	5,269	-0.04%
2018/06/01	0	0.00	3	109.00	109.00	-3	5,261	-0.06%
2018/05/31	1	105.50	0	0.00	107.00	1	5,260	0.02%
2018/05/29	1	109.00	1	107.00	107.00	0	5,184	0.00%
2018/05/24	3	109.50	2	111.00	108.00	1	5,322	0.02%
2018/05/23	4	108.50	1	108.50	108.50	3	5,311	0.06%
2018/05/22	1	107.50	1	107.00	107.50	0	5,402	0.00%
2018/05/21	13	106.38	4	107.25	107.00	9	5,449	0.17%
2018/05/18	10.2	107.25	3	106.33	106.00	7.2	5,444	0.13%
2018/05/17	7	108.64	0	0.00	108.00	7	5,495	0.13%
2018/05/16	5	109.50	0	0.00	110.00	5	5,490	0.09%
2018/05/15	2	111.00	1	111.00	110.00	1	5,563	0.02%
2018/05/14	5	111.80	5	112.30	112.50	0	5,655	0.00%
2018/05/11	11	111.95	7	111.57	112.00	4	5,657	0.07%
2018/05/10	0	0.00	6	108.67	109.00	-6	5,573	-0.11%
2018/05/09	3	109.17	9	109.61	109.50	-6	5,454	-0.11%
2018/05/08	10	107.75	0	0.00	108.00	10	5,438	0.18%
2018/05/07	4	107.13	1	107.00	107.00	3	5,451	0.06%
2018/05/04	3	104.83	1	105.00	106.00	2	5,512	0.04%
2018/05/03	1	106.50	9	106.17	105.50	-8	5,589	-0.14%
2018/05/02	1	107.50	11	109.05	108.50	-10	5,746	-0.17%
2018/04/30	5	110.00	8	110.13	109.00	-3	5,852	-0.05%
2018/04/27	0	0.00	4	105.75	107.00	-4	5,721	-0.07%
2018/04/26	1	105.00	3	104.67	104.50	-2	5,719	-0.03%
2018/04/25	4	102.75	0	0.00	104.50	4	5,725	0.07%
2018/04/24	13	105.46	7	108.21	104.50	6	5,775	0.10%
2018/04/23	7	104.57	0	0.00	104.00	7	5,721	0.12%
2018/04/20	2	102.50	2	105.00	104.50	0	5,765	0.00%
2018/04/19	0	0.00	4	103.00	103.00	-4	5,756	-0.07%
2018/04/18	2	102.50	3	102.00	102.00	-1	5,798	-0.02%
2018/04/17	4	101.50	50	102.00	102.00	-46	5,895	-0.78%
2018/04/16	3	105.83	12	106.21	105.00	-9	5,862	-0.15%
2018/04/13	2	104.00	0	0.00	104.50	2	5,856	0.03%
2018/04/12	20	106.50	25	106.34	106.50	-5	5,931	-0.08%
2018/04/11	20	105.13	19	104.84	105.00	1	6,077	0.02%
2018/04/10	1	103.50	0	0.00	103.50	1	6,154	0.02%
2018/04/09	5	99.90	0	0.00	99.90	5	6,111	0.08%
2018/04/03	5	101.70	0	0.00	100.50	5	6,063	0.08%
2018/04/02	3	103.00	1	103.00	103.00	2	6,024	0.03%
2018/03/31	0	0.00	2	103.00	103.50	-2	6,057	-0.03%
2018/03/30	2	102.25	17	102.29	103.00	-15	6,106	-0.25%
2018/03/29	12	100.71	0	0.00	100.00	12	6,089	0.20%
2018/03/27	15	103.03	2	103.00	103.00	13	6,028	0.22%
2018/03/23	1	101.00	0	0.00	101.50	1	6,040	0.02%
2018/03/22	3	104.50	1	103.00	103.00	2	6,033	0.03%
2018/03/21	1	108.50	0	0.00	107.00	1	5,872	0.02%
2018/03/20	2	105.00	0	0.00	105.00	2	5,882	0.03%
2018/03/19	3	108.83	2	110.25	107.00	1	5,852	0.02%
2018/03/16	1	104.50	16	105.03	107.00	-15	5,684	-0.26%
2018/03/15	1	103.00	2	101.75	102.50	-1	5,440	-0.02%
2018/03/14	9	101.00	0	0.00	101.50	9	5,508	0.16%
2018/03/13	5	102.00	5	103.00	103.50	0	5,470	0.00%
2018/03/12	12	100.50	15	105.03	105.50	-3	5,373	-0.06%
2018/03/09	1	96.70	0	0.00	97.10	1	5,203	0.02%
2018/03/08	1	96.00	1	95.90	95.90	0	5,212	0.00%
2018/03/06	5	98.10	5	97.60	96.40	0	5,257	0.00%
2018/03/05	0	0.00	1	98.40	97.30	-1	5,339	-0.02%
2018/03/02	11	97.26	27	96.98	96.60	-16	5,303	-0.30%
2018/03/01	12	99.19	1	98.30	99.20	11	5,265	0.21%
2018/02/27	5	98.20	0.4	98.00	98.20	4.6	5,197	0.09%
2018/02/26	5	97.80	1	97.20	97.20	4	5,167	0.08%
2018/02/23	50	97.30	3	97.13	96.80	47	5,183	0.91%
2018/02/22	11	96.95	0	0.00	97.70	11	5,268	0.21%
2018/02/21	0	0.00	5	94.80	94.80	-5	5,260	-0.10%
2018/02/12	5	91.00	0	0.00	90.30	5	5,250	0.10%
2018/02/08	0	0.00	10	91.50	93.00	-10	5,287	-0.19%
2018/02/07	2	91.70	0	0.00	90.60	2	5,331	0.04%
2018/02/06	1	91.00	1	89.40	90.20	0	5,371	0.00%
2018/02/05	0	0.00	1	93.20	93.70	-1	5,390	-0.02%
2018/02/02	0	0.00	44	96.84	96.20	-44	5,705	-0.77%
2018/02/01	0	0.00	36	98.50	98.40	-36	6,373	-0.56%
2018/01/31	5	96.60	6	96.70	98.10	-1	6,405	-0.02%
2018/01/30	0	0.00	14	98.80	97.80	-14	6,453	-0.22%
2018/01/29	4	97.30	16	98.07	97.60	-12	6,445	-0.19%
2018/01/26	21	99.79	0	0.00	99.20	21	6,392	0.33%
2018/01/25	39	98.71	4	100.00	100.50	35	6,334	0.55%
2018/01/24	3	97.23	0	0.00	97.20	3	6,206	0.05%
2018/01/22	0	0.00	0.1	95.00	95.10	-0.1	6,173	0.00%
2018/01/19	0	0.00	12.2	95.30	95.60	-12.2	6,244	-0.20%
2018/01/18	11	96.81	5	97.79	96.80	6	6,404	0.09%
2018/01/17	6	96.70	0	0.00	96.70	6	6,617	0.09%
2018/01/16	0	0.00	2	93.70	93.80	-2	6,791	-0.03%
2018/01/12	2	95.40	0	0.00	95.00	2	6,829	0.03%
2018/01/11	0	0.00	1	96.00	95.50	-1	6,852	-0.01%
2018/01/10	1	93.10	2	93.20	92.80	-1	6,838	-0.01%
2018/01/09	0	0.00	2	93.50	94.20	-2	6,922	-0.03%
2018/01/08	2	93.20	0	0.00	93.50	2	7,085	0.03%
2018/01/05	30	91.03	37	91.81	93.60	-7	7,306	-0.10%
2018/01/04	0	0.00	6	89.50	90.00	-6	7,162	-0.08%
2018/01/03	56	87.69	20	87.50	87.90	36	7,166	0.50%
2018/01/02	20	87.95	2	87.35	87.60	18	7,187	0.25%