中租-KY (5871)-富邦-嘉義券商分點個股進出

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
▼4.0
漲幅
-2.55%
成交量
16,433張
產業
上市其他類股
1157人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	26.3	152.71	3	152.67	153.00	23.3	6,231	0.37%
2024/05/13	12.8	156.73	6.3	157.85	157.00	6.5	6,032	0.11%
2024/05/10	14.7	151.88	3	152.50	153.00	11.7	5,875	0.20%
2024/05/09	42.2	153.00	4.6	151.28	150.00	37.5	5,645	0.67%
2024/05/08	78.1	153.42	3	155.00	152.00	75.1	5,280	1.42%
2024/05/07	7.9	169.27	1	168.50	168.00	6.9	4,729	0.15%
2024/05/06	1.2	172.18	2	173.00	173.00	-0.8	4,566	-0.02%
2024/05/03	1	171.51	0	0.00	172.00	1	4,567	0.02%
2024/05/02	1.1	171.07	0	0.00	170.50	1.1	4,567	0.02%
2024/04/30	2	173.25	3	173.17	172.50	-1	4,552	-0.02%
2024/04/29	2.2	171.78	12	172.96	174.00	-9.9	4,524	-0.22%
2024/04/26	25.3	168.53	2	168.75	168.00	23.3	4,420	0.53%
2024/04/25	2.1	171.74	0	0.00	171.00	2.1	4,368	0.05%
2024/04/24	3.2	172.47	3	173.17	173.50	0.2	4,405	0.00%
2024/04/23	12	173.42	1	173.00	173.00	11	4,433	0.25%
2024/04/22	0	171.00	3.1	172.18	172.50	-3.1	4,423	-0.07%
2024/04/19	11.5	167.77	1	167.00	168.00	10.5	4,378	0.24%
2024/04/18	0.1	172.50	1.4	172.36	172.00	-1.3	4,268	-0.03%
2024/04/17	12.3	170.07	0	0.00	170.50	12.3	4,222	0.29%
2024/04/16	19.6	170.73	5	170.11	170.00	14.6	4,189	0.35%
2024/04/15	0.9	173.93	2	173.26	173.00	-1.1	4,151	-0.03%
2024/04/12	3.1	174.36	2	175.00	174.50	1.1	4,181	0.03%
2024/04/11	5.4	175.97	1	176.00	175.50	4.4	4,179	0.11%
2024/04/10	5.5	179.14	36	179.65	178.50	-30.5	4,199	-0.73%
2024/04/09	1.4	177.98	10.6	178.00	178.50	-9.2	4,171	-0.22%
2024/04/08	7	176.71	8	175.94	176.00	-1	4,131	-0.02%
2024/04/03	1.7	175.82	1	175.00	175.50	0.7	4,138	0.02%
2024/04/02	7.4	175.79	6	176.00	176.00	1.4	4,079	0.03%
2024/04/01	0.9	174.15	3	175.33	175.50	-2.1	4,059	-0.05%
2024/03/29	0.4	172.60	1	172.50	172.00	-0.6	4,023	-0.02%
2024/03/28	1.4	172.08	1	174.50	171.50	0.4	4,011	0.01%
2024/03/27	1.2	172.08	0	0.00	172.00	1.2	3,989	0.03%
2024/03/26	1.5	171.03	0	0.00	172.00	1.5	4,030	0.04%
2024/03/25	12.5	170.71	4	173.38	174.00	8.5	4,002	0.21%
2024/03/22	23.8	171.55	0.1	172.00	171.50	23.7	4,014	0.59%
2024/03/21	4.3	175.15	14	176.57	176.50	-9.7	4,008	-0.24%
2024/03/20	14.5	172.33	3.5	172.36	172.00	11	4,104	0.27%
2024/03/19	14.3	172.59	1	173.00	172.50	13.3	4,119	0.32%
2024/03/18	8.2	175.01	0	0.00	174.00	8.2	4,147	0.20%
2024/03/15	3.2	175.71	0.4	176.57	177.00	2.9	4,156	0.07%
2024/03/14	1.4	178.29	16.1	179.25	179.00	-14.7	4,126	-0.36%
2024/03/13	2.3	175.27	1.5	176.33	176.00	0.8	4,086	0.02%
2024/03/12	3.1	174.84	2	176.00	176.00	1.1	4,070	0.03%
2024/03/11	0.1	173.69	1	174.00	174.50	-0.9	4,048	-0.02%
2024/03/08	12.2	172.04	2	171.75	172.50	10.2	4,068	0.25%
2024/03/07	2.1	173.79	1	175.00	175.00	1.1	4,034	0.03%
2024/03/06	2	175.01	6	175.33	175.00	-4	4,026	-0.10%
2024/03/05	6.4	174.17	1	173.50	173.50	5.4	4,063	0.13%
2024/03/04	1.8	173.68	1.3	173.50	174.00	0.5	4,052	0.01%
2024/03/01	3.5	173.44	0.1	174.00	174.00	3.4	4,098	0.08%
2024/02/29	2.1	174.18	1.4	172.65	174.50	0.7	4,116	0.02%
2024/02/27	6.9	173.85	1	173.50	172.00	5.9	4,089	0.15%
2024/02/26	5.2	173.89	0	174.00	173.00	5.1	4,048	0.13%
2024/02/23	14	175.79	8.1	176.88	176.00	5.9	4,012	0.15%
2024/02/22	1	175.50	2.6	176.25	176.00	-1.6	4,045	-0.04%
2024/02/21	1.2	175.27	15	176.00	176.00	-13.8	4,032	-0.34%
2024/02/20	2.3	176.65	3	176.50	177.50	-0.7	4,025	-0.02%
2024/02/19	16.2	174.49	14.1	174.14	174.00	2.1	4,043	0.05%
2024/02/16	11	169.26	4.1	168.71	171.00	6.9	4,054	0.17%
2024/02/15	15.5	170.75	0.1	171.00	170.00	15.4	3,933	0.39%
2024/02/05	3	172.27	5	172.50	174.00	-2	3,857	-0.05%
2024/02/02	22.7	174.29	3	174.33	174.50	19.7	3,863	0.51%
2024/02/01	2.2	175.01	0	0.00	175.00	2.2	3,809	0.06%
2024/01/31	13.8	174.12	0	0.00	174.00	13.8	3,772	0.37%
2024/01/30	17	175.00	40.2	175.00	174.00	-23.1	3,764	-0.61%
2024/01/29	0.2	178.90	1	179.00	179.00	-0.8	3,658	-0.02%
2024/01/26	3.5	178.00	5	177.50	177.50	-1.5	3,650	-0.04%
2024/01/25	0.1	180.50	2.1	180.49	179.50	-2	3,630	-0.05%
2024/01/24	7.3	180.26	0	0.00	178.00	7.3	3,610	0.20%
2024/01/23	0.2	181.50	0	0.00	181.00	0.2	3,593	0.01%
2024/01/22	1	178.55	0	0.00	180.00	1	3,610	0.03%
2024/01/19	0.1	179.67	5.8	178.71	179.50	-5.7	3,681	-0.16%
2024/01/18	6.3	177.05	1	178.00	177.00	5.3	3,663	0.14%
2024/01/17	5.8	179.24	0.6	179.90	178.50	5.3	3,626	0.14%
2024/01/16	3.2	182.62	1.2	182.00	182.00	2	3,587	0.06%
2024/01/15	0.3	185.00	1.1	183.56	184.00	-0.8	3,609	-0.02%
2024/01/12	2.2	184.09	0	0.00	184.50	2.2	3,674	0.06%
2024/01/11	0.1	185.50	0	186.00	186.00	0.1	3,678	0.00%
2024/01/10	0.2	184.25	5	183.00	183.00	-4.8	3,697	-0.13%
2024/01/09	7.6	185.66	1	184.00	182.50	6.6	3,681	0.18%
2024/01/08	4.2	187.30	0	0.00	186.00	4.2	3,657	0.11%
2024/01/05	1.4	191.46	1.9	192.29	190.00	-0.6	3,628	-0.02%
2024/01/04	0.1	194.02	1.1	195.45	195.50	-1.1	3,629	-0.03%
2024/01/03	0.1	191.49	5.3	191.03	192.00	-5.2	3,657	-0.14%
2024/01/02	1.1	191.94	0	0.00	194.00	1.1	3,613	0.03%
2023/12/29	0.3	191.17	28.6	191.17	193.00	-28.3	3,570	-0.79%
2023/12/28	0.4	189.06	2	188.00	189.50	-1.6	3,563	-0.04%
2023/12/27	1	190.50	14	190.43	190.50	-13	3,546	-0.37%
2023/12/26	1.5	189.42	0	190.00	189.00	1.5	3,551	0.04%
2023/12/25	0.1	186.51	3.1	186.18	186.50	-3	3,571	-0.09%
2023/12/22	0.1	187.03	17.1	186.52	186.50	-17	3,613	-0.47%
2023/12/21	21.8	185.93	3.2	186.91	187.50	18.6	3,597	0.52%
2023/12/20	1.5	185.38	0	0.00	185.00	1.5	3,572	0.04%
2023/12/19	0.3	185.88	2.2	187.00	186.50	-1.9	3,564	-0.05%
2023/12/18	9.3	188.52	0.3	189.46	186.50	9	3,578	0.25%
2023/12/15	6.2	186.60	17	186.24	187.50	-10.8	3,526	-0.31%
2023/12/14	4.3	177.86	2	178.50	179.50	2.3	3,397	0.07%
2023/12/13	2	176.94	0.2	177.47	175.50	1.8	3,359	0.05%
2023/12/12	1.2	179.54	1	179.50	179.00	0.2	3,357	0.01%
2023/12/11	2.7	178.35	4	178.38	178.50	-1.3	3,342	-0.04%
2023/12/08	1	181.50	1.2	181.55	181.00	-0.2	3,301	-0.01%
2023/12/07	9.1	179.40	2.1	179.74	179.00	7	3,268	0.21%
2023/12/06	1.1	180.63	0	0.00	180.00	1.1	3,262	0.03%
2023/12/05	3.3	180.03	1	180.00	181.00	2.3	3,308	0.07%
2023/12/04	6.2	181.82	0.5	183.00	181.50	5.7	3,310	0.17%
2023/12/01	3.1	183.48	0	0.00	182.50	3.1	3,290	0.10%
2023/11/30	2.3	184.75	0.3	184.55	186.00	2	3,261	0.06%
2023/11/29	2.2	185.15	1	183.00	183.00	1.2	3,179	0.04%
2023/11/28	1.1	185.83	4.1	186.45	185.00	-3	3,183	-0.10%
2023/11/27	1.1	183.62	1.5	183.85	183.50	-0.4	3,165	-0.01%
2023/11/24	0.3	183.76	2.1	184.00	184.50	-1.8	3,137	-0.06%
2023/11/22	0.2	180.92	5.1	182.00	182.50	-4.8	3,177	-0.15%
2023/11/21	2.2	181.09	1.3	181.05	181.00	0.9	3,171	0.03%
2023/11/20	0.6	177.05	2	177.50	178.00	-1.5	3,122	-0.05%
2023/11/17	0.1	178.48	1.4	178.14	177.50	-1.3	3,141	-0.04%
2023/11/16	0.5	175.84	0	176.50	176.50	0.5	3,104	0.01%
2023/11/15	3.1	174.01	1	175.00	175.00	2.1	3,083	0.07%
2023/11/14	4.2	174.03	0	0.00	173.00	4.2	3,077	0.14%
2023/11/13	3.5	173.03	0	0.00	172.50	3.5	3,167	0.11%
2023/11/10	5	173.78	0	0.00	173.50	5	3,247	0.15%
2023/11/09	0.5	178.89	0	0.00	178.00	0.5	3,359	0.01%
2023/11/08	5.3	179.65	0	0.00	179.00	5.3	3,521	0.15%
2023/11/07	0.1	181.50	1.4	181.88	182.00	-1.4	3,528	-0.04%
2023/11/06	4	179.89	0	181.00	181.00	4	3,532	0.11%
2023/11/03	1	179.50	1	178.50	178.50	0	3,531	0.00%
2023/11/02	0.2	177.50	0	177.00	176.50	0.1	3,619	0.00%
2023/11/01	0.3	175.15	1	175.51	173.50	-0.8	3,715	-0.02%
2023/10/31	0.2	176.79	0	0.00	175.50	0.2	3,815	0.00%
2023/10/27	0	0.00	14.1	178.11	179.00	-14.1	3,876	-0.36%
2023/10/26	3	172.00	0	172.50	171.50	3	3,889	0.08%
2023/10/25	2.1	173.57	0	0.00	173.50	2.1	3,905	0.05%
2023/10/24	6.1	170.84	1	172.00	171.00	5.1	3,960	0.13%
2023/10/23	4.2	171.99	0.1	172.36	172.00	4.1	3,973	0.10%
2023/10/20	7.4	173.21	2.1	174.07	174.00	5.2	3,954	0.13%
2023/10/19	7.3	177.68	0	179.00	179.00	7.3	3,905	0.19%
2023/10/18	0.2	179.95	0	0.00	179.00	0.2	3,937	0.01%
2023/10/17	1.2	182.52	0	0.00	181.00	1.2	3,964	0.03%
2023/10/16	0.3	183.40	3	182.50	182.50	-2.7	3,997	-0.07%
2023/10/13	1.6	182.95	1	184.00	183.00	0.6	4,035	0.02%
2023/10/12	0.7	182.03	0	0.00	183.50	0.7	4,063	0.02%
2023/10/11	0.2	183.77	2.4	183.85	183.50	-2.2	4,117	-0.05%
2023/10/05	0.1	178.34	0	0.00	177.50	0.1	4,099	0.00%
2023/10/04	0	177.00	1.1	176.52	177.00	-1	4,100	-0.03%
2023/10/03	0.2	180.92	0	0.00	179.00	0.2	4,070	0.01%
2023/10/02	2.1	181.03	3	181.17	181.00	-0.9	4,110	-0.02%
2023/09/28	2.1	182.03	1	181.50	181.00	1.1	4,152	0.03%
2023/09/27	0	182.83	4.3	183.85	184.00	-4.2	4,140	-0.10%
2023/09/26	12.1	180.13	0.1	180.50	180.00	12	4,155	0.29%
2023/09/25	0	182.00	1.2	181.49	181.50	-1.2	4,143	-0.03%
2023/09/22	0	178.00	0	177.50	177.50	0	4,153	0.00%
2023/09/21	1.7	177.90	2.3	175.56	175.50	-0.5	4,156	-0.01%
2023/09/20	0	182.00	2.1	183.00	180.00	-2	4,115	-0.05%
2023/09/19	3.4	183.29	0	0.00	184.00	3.4	4,103	0.08%
2023/09/18	0.1	183.50	1	182.50	183.00	-0.9	4,094	-0.02%
2023/09/15	2.1	183.50	2	182.52	182.50	0	4,139	0.00%
2023/09/14	1.3	178.23	12.1	177.92	180.00	-10.8	4,086	-0.26%
2023/09/13	0	177.00	0	0.00	177.00	0	4,081	0.00%
2023/09/12	1.3	175.54	0	0.00	176.00	1.3	4,102	0.03%
2023/09/11	0.1	175.42	2.1	175.04	175.00	-2	4,117	-0.05%
2023/09/08	1.6	172.19	1	172.50	172.50	0.6	4,123	0.02%
2023/09/07	0.5	176.36	1.1	176.86	174.50	-0.6	4,180	-0.01%
2023/09/06	3.3	178.87	1	179.00	179.50	2.3	4,157	0.05%
2023/09/05	6.2	179.11	0	0.00	179.00	6.2	4,153	0.15%
2023/09/04	0.2	180.99	0	0.00	181.50	0.2	4,150	0.00%
2023/09/01	0.1	179.00	0	177.50	178.50	0	4,173	0.00%
2023/08/31	1.1	177.07	0	180.00	177.50	1.1	4,157	0.03%
2023/08/30	2.1	177.59	6	176.92	177.00	-3.9	4,138	-0.09%
2023/08/29	1.7	177.89	5	177.00	178.50	-3.3	4,154	-0.08%
2023/08/28	0.6	183.45	0.2	183.91	181.50	0.3	4,138	0.01%
2023/08/25	1.1	179.02	1	175.67	178.00	0	4,522	0.00%
2023/08/24	1	174.50	3	177.00	177.00	-2	4,549	-0.04%
2023/08/23	4.2	173.71	4	173.50	174.00	0.2	4,618	0.00%
2023/08/22	3.3	178.65	2	178.50	177.50	1.3	4,619	0.03%
2023/08/21	1.3	177.96	1	178.50	179.00	0.3	4,708	0.01%
2023/08/18	7.4	180.63	1	180.00	180.00	6.4	4,706	0.14%
2023/08/17	7.3	177.26	4	180.38	181.50	3.2	4,682	0.07%
2023/08/16	2.4	171.72	5	174.00	174.00	-2.6	4,622	-0.06%
2023/08/15	15	170.01	7	169.57	170.00	8	4,573	0.17%
2023/08/14	15.6	174.30	4.2	174.70	173.50	11.4	4,456	0.26%
2023/08/11	1.1	187.48	0	188.50	186.00	1	4,351	0.02%
2023/08/10	0.5	188.06	0	0.00	187.00	0.5	4,397	0.01%
2023/08/09	11.2	185.52	0	0.00	186.50	11.2	4,489	0.25%
2023/08/08	4.3	186.23	1	187.50	185.00	3.3	4,481	0.07%
2023/08/07	8.6	186.49	0.1	189.00	187.50	8.5	4,389	0.19%
2023/08/04	12.3	195.18	0	0.00	194.00	12.3	4,290	0.29%
2023/08/02	0.4	200.84	2	201.00	201.00	-1.6	4,171	-0.04%
2023/08/01	6.5	200.53	12	202.00	202.50	-5.6	4,128	-0.13%
2023/07/31	1.1	207.95	0.1	208.49	208.00	0.9	4,081	0.02%
2023/07/28	0.2	206.09	5	206.00	205.00	-4.8	3,988	-0.12%
2023/07/27	2.3	205.36	0	0.00	204.50	2.3	3,941	0.06%
2023/07/26	5.1	204.51	0	0.00	203.50	5.1	3,880	0.13%
2023/07/25	1.9	206.69	24.1	206.71	207.50	-22.2	3,846	-0.58%
2023/07/24	2.1	202.55	0	207.00	205.00	2.1	3,852	0.05%
2023/07/21	7.4	203.89	1	204.00	204.00	6.4	3,847	0.17%
2023/07/20	3	207.85	15.1	209.90	206.50	-12	3,811	-0.32%
2023/07/19	1.3	212.04	39.8	213.28	212.00	-38.5	3,756	-1.03%
2023/07/18	0.6	212.03	2	212.00	211.00	-1.4	3,732	-0.04%
2023/07/17	0.3	214.68	2.3	214.25	215.00	-2.1	3,688	-0.06%
2023/07/14	2.2	210.08	8.1	211.24	212.00	-5.9	3,641	-0.16%
2023/07/13	2	203.26	0	206.00	203.50	2	3,552	0.06%
2023/07/12	3	202.33	2	202.75	202.50	1	3,535	0.03%
2023/07/11	1.2	203.21	0.2	204.50	204.50	1.1	3,542	0.03%
2023/07/10	0	202.00	0	0.00	201.50	0	3,554	0.00%
2023/07/07	4.8	201.77	10	201.50	201.00	-5.2	3,547	-0.15%
2023/07/06	8.2	205.23	1	204.50	204.00	7.2	3,521	0.20%
2023/07/05	0	0.00	2	209.75	210.00	-2	3,470	-0.06%
2023/07/04	0.1	208.88	1.5	210.48	210.00	-1.4	3,449	-0.04%
2023/07/03	0.2	205.17	1	206.00	205.50	-0.9	3,425	-0.02%
2023/06/30	1	202.54	0	0.00	204.00	1	3,489	0.03%
2023/06/29	5	204.10	0.3	206.02	204.00	4.7	3,498	0.14%
2023/06/28	0.4	202.19	0	0.00	203.00	0.4	3,532	0.01%
2023/06/27	3.1	201.02	0	0.00	201.00	3.1	3,526	0.09%
2023/06/26	5.9	200.01	15.8	201.83	202.00	-9.8	3,524	-0.28%
2023/06/21	15.4	201.50	0	0.00	201.50	15.4	3,546	0.43%
2023/06/20	3	205.33	1	206.00	205.00	2	3,499	0.06%
2023/06/19	3.2	205.69	1.3	207.52	207.00	1.9	3,509	0.05%
2023/06/16	13	206.00	1	206.00	205.00	12	3,505	0.34%
2023/06/15	22.3	205.28	1	205.00	205.50	21.3	3,468	0.61%
2023/06/14	4	206.13	6.1	209.00	208.50	-2.1	3,455	-0.06%
2023/06/13	28.2	205.44	1	204.50	204.00	27.2	3,449	0.79%
2023/06/12	4	210.52	7	209.50	209.00	-3	3,349	-0.09%
2023/06/09	7.2	211.71	0	0.00	211.50	7.2	3,359	0.22%
2023/06/08	0.1	211.64	1	212.00	210.00	-0.9	3,418	-0.03%
2023/06/07	1.1	212.10	3	212.68	213.00	-1.9	3,474	-0.06%
2023/06/06	4	208.14	6	208.50	209.00	-2	3,485	-0.06%
2023/06/05	0.1	209.21	1.2	209.02	206.50	-1.1	3,511	-0.03%
2023/06/02	2	205.51	0	0.00	205.00	2	3,541	0.06%
2023/06/01	2.4	205.00	2.3	205.07	204.50	0.1	3,504	0.00%
2023/05/31	6.1	204.58	0	204.00	202.50	6.1	3,503	0.17%
2023/05/30	1.1	206.05	0	0.00	207.00	1.1	3,107	0.03%
2023/05/29	9.2	206.72	2.2	207.98	210.50	7	3,138	0.22%
2023/05/26	6	205.75	0.1	208.00	206.00	5.9	3,217	0.18%
2023/05/25	10.2	205.49	0.5	204.53	206.00	9.7	3,242	0.30%
2023/05/24	8.1	210.01	0	0.00	210.00	8.1	3,172	0.26%
2023/05/23	3	214.35	0	0.00	213.50	3	3,159	0.10%
2023/05/22	2	213.54	5	215.40	215.00	-3	3,147	-0.09%
2023/05/19	0.1	215.05	0.3	218.00	216.00	-0.2	3,116	-0.01%
2023/05/18	0.1	214.75	0	217.50	218.00	0	3,094	0.00%
2023/05/17	0	212.19	5.5	212.03	214.00	-5.4	3,068	-0.18%
2023/05/16	4.5	207.65	0	0.00	208.00	4.5	3,025	0.15%
2023/05/15	7.9	209.51	1	210.00	209.00	6.9	2,976	0.23%
2023/05/12	5	222.20	0	0.00	222.00	5	2,870	0.17%
2023/05/11	0.2	225.00	0	0.00	224.50	0.2	2,869	0.01%
2023/05/10	0.1	224.46	1.2	224.10	225.00	-1.2	2,865	-0.04%
2023/05/09	4.1	225.35	0	0.00	224.00	4.1	2,871	0.14%
2023/05/08	0	226.00	2.1	226.47	226.00	-2	2,916	-0.07%
2023/05/05	0	220.00	0.1	220.50	220.50	-0.1	2,927	0.00%
2023/05/04	0.1	221.50	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	0.2	223.37	0	0.00	222.50	0.2	3,053	0.01%
2023/05/02	0	224.50	1.1	225.07	225.00	-1.1	3,204	-0.03%
2023/04/28	0	223.50	0.1	223.25	223.00	0	3,353	0.00%
2023/04/27	0.1	220.86	0	0.00	220.00	0.1	3,367	0.00%
2023/04/26	0.1	224.43	0	0.00	224.50	0.1	3,405	0.00%
2023/04/25	1.1	221.63	0	0.00	222.00	1.1	3,445	0.03%
2023/04/24	2.1	223.56	0	0.00	226.00	2.1	3,480	0.06%
2023/04/21	2.1	224.55	0	0.00	225.50	2.1	3,539	0.06%
2023/04/20	6.2	226.11	0.1	228.00	225.00	6.1	3,573	0.17%
2023/04/19	4	227.50	10	227.50	229.00	-6	3,648	-0.16%
2023/04/18	0.1	228.50	1	229.00	230.00	-1	3,680	-0.03%
2023/04/17	21.2	230.52	2	229.75	230.00	19.2	3,728	0.51%
2023/04/14	12.1	232.62	15.2	231.11	233.50	-3.1	3,781	-0.08%
2023/04/13	0	229.50	5	229.80	229.50	-5	3,762	-0.13%
2023/04/12	3	226.68	3	227.50	228.00	0	3,757	0.00%
2023/04/11	1	228.00	16.3	227.81	228.00	-15.3	3,822	-0.40%
2023/04/10	1.1	223.06	2	224.75	224.00	-0.9	3,813	-0.02%
2023/04/07	2	224.00	1.2	224.17	223.50	0.8	3,815	0.02%
2023/04/06	3.2	221.21	0	0.00	220.50	3.2	3,818	0.08%
2023/03/31	14.4	222.78	0.7	223.50	223.50	13.7	3,812	0.36%
2023/03/30	9.3	224.65	0	0.00	225.50	9.3	3,779	0.25%
2023/03/29	8.4	226.40	12.5	226.53	228.50	-4.1	3,820	-0.11%
2023/03/28	4.2	232.76	0.1	233.00	233.00	4.2	3,831	0.11%
2023/03/27	0.1	232.56	0.3	233.70	233.00	-0.1	3,875	0.00%
2023/03/24	12.4	233.06	10	232.00	232.00	2.4	3,946	0.06%
2023/03/23	2.1	232.54	8.2	235.68	237.00	-6.1	4,007	-0.15%
2023/03/22	10	233.50	19.2	232.27	234.00	-9.2	4,075	-0.23%
2023/03/21	14.2	229.57	3	231.50	229.00	11.2	4,096	0.27%
2023/03/20	3.2	228.91	3.1	230.53	231.00	0.1	4,108	0.00%
2023/03/17	2	230.00	4.2	230.28	230.00	-2.2	4,176	-0.05%
2023/03/16	5.1	227.50	0.3	228.50	228.00	4.7	4,233	0.11%
2023/03/15	4.2	229.70	12	231.17	229.50	-7.8	4,274	-0.18%
2023/03/14	1.5	228.89	0	0.00	229.50	1.5	4,387	0.03%
2023/03/13	10.2	230.92	8.1	232.93	234.50	2.1	4,432	0.05%
2023/03/10	1.4	228.25	0	0.00	227.00	1.4	4,479	0.03%
2023/03/09	0.2	233.33	2	236.00	234.50	-1.9	4,549	-0.04%
2023/03/08	0.2	231.17	0.4	231.72	232.50	-0.2	4,662	0.00%
2023/03/07	1	229.50	3.2	231.78	232.00	-2.2	4,677	-0.05%
2023/03/06	0	227.00	1.3	228.00	228.00	-1.3	4,672	-0.03%
2023/03/03	0.1	226.00	0	0.00	226.00	0.1	4,698	0.00%
2023/03/02	0.2	227.33	0	0.00	226.00	0.2	4,705	0.00%
2023/03/01	1.2	221.92	0.5	228.20	229.00	0.7	4,719	0.01%
2023/02/24	1.5	221.68	5.1	221.10	225.50	-3.6	4,679	-0.08%
2023/02/23	1.2	226.13	0	0.00	225.00	1.2	4,601	0.03%
2023/02/22	0.2	227.59	1	227.50	228.00	-0.8	4,582	-0.02%
2023/02/21	1.2	228.56	0	0.00	228.50	1.2	4,632	0.03%
2023/02/20	3.1	230.50	0	0.00	231.00	3.1	4,741	0.07%
2023/02/17	0	231.50	1	231.00	231.50	-1	4,878	-0.02%
2023/02/16	4.2	232.37	0	0.00	231.50	4.2	5,111	0.08%
2023/02/15	0	0.00	4	234.13	234.50	-4	5,189	-0.08%
2023/02/14	3	232.50	0.1	233.83	234.00	2.9	5,211	0.06%
2023/02/13	4	233.38	0.1	234.50	232.00	3.9	5,279	0.07%
2023/02/10	6	232.42	3.1	232.87	233.00	2.9	5,374	0.05%
2023/02/09	3	229.19	2.1	231.52	230.50	0.9	5,448	0.02%
2023/02/08	1.1	230.04	2	228.50	230.50	-0.9	5,505	-0.02%
2023/02/07	2.1	230.48	1.1	230.00	227.50	1	5,546	0.02%
2023/02/06	8.6	224.98	45.4	226.47	227.50	-36.7	5,624	-0.65%
2023/02/03	0	231.00	0	0.00	230.00	0	5,683	0.00%
2023/02/02	5.1	231.32	0.1	232.00	231.00	5.1	5,802	0.09%
2023/02/01	1.1	233.77	8.3	233.36	234.50	-7.2	5,861	-0.12%
2023/01/31	9.5	228.75	0	227.50	225.00	9.5	5,892	0.16%
2023/01/30	1	233.50	1.2	237.83	240.00	-0.2	5,957	0.00%
2023/01/17	0.1	229.50	0.3	230.30	230.00	-0.2	6,103	0.00%
2023/01/16	0	0.00	7.3	230.67	231.50	-7.3	6,219	-0.12%
2023/01/13	2.1	221.56	1	223.00	222.00	1.1	6,186	0.02%
2023/01/12	0.1	226.10	0	0.00	226.00	0.1	6,222	0.00%
2023/01/11	2.1	231.94	2	232.75	229.50	0.1	6,197	0.00%
2023/01/10	0	231.50	0.3	231.00	233.00	-0.3	6,169	0.00%
2023/01/09	0	0.00	0.1	227.00	231.00	-0.1	6,147	0.00%
2023/01/06	0	0.00	3	223.33	224.00	-3	6,105	-0.05%
2023/01/05	0.1	220.25	0.1	224.64	220.00	0	6,188	0.00%
2023/01/04	0	0.00	4.2	221.90	223.00	-4.2	6,173	-0.07%
2023/01/03	0	214.50	0.3	215.34	217.00	-0.3	6,169	-0.01%
2022/12/30	0	0.00	1.8	216.86	217.00	-1.8	6,159	-0.03%
2022/12/29	2.1	210.46	1	209.10	214.00	1	6,147	0.02%
2022/12/28	0.1	216.50	0	0.00	215.00	0.1	6,115	0.00%
2022/12/27	2	220.00	2	216.50	219.50	0	6,115	0.00%
2022/12/26	5.1	215.40	1	216.00	215.50	4.1	6,104	0.07%
2022/12/23	0	216.00	0	0.00	216.50	0	6,133	0.00%
2022/12/22	3.1	217.31	0	0.00	215.50	3.1	6,134	0.05%
2022/12/21	0	216.00	2.2	219.89	219.50	-2.2	6,135	-0.04%
2022/12/20	0.1	213.93	10	214.50	213.50	-9.9	6,070	-0.16%
2022/12/19	1	218.50	1.1	218.48	218.00	-0.1	6,046	0.00%
2022/12/16	0	214.50	2.3	215.13	214.50	-2.3	6,013	-0.04%
2022/12/15	10	214.25	0.6	216.69	219.50	9.4	5,964	0.16%
2022/12/14	0	0.00	2.1	213.79	213.50	-2.1	5,875	-0.04%
2022/12/13	0	0.00	3.1	212.37	209.50	-3.1	5,819	-0.05%
2022/12/12	2.1	210.50	0	0.00	210.50	2.1	5,785	0.04%
2022/12/09	1	211.50	0.1	212.45	212.50	0.9	5,812	0.02%
2022/12/08	1.3	209.23	1	200.50	210.00	0.3	5,767	0.01%
2022/12/07	0.2	208.25	9.5	211.64	208.00	-9.3	5,742	-0.16%
2022/12/06	0.1	213.75	7	215.84	214.50	-6.9	5,700	-0.12%
2022/12/05	0	0.00	1	211.50	212.00	-1	5,617	-0.02%
2022/12/02	0	0.00	22.3	208.67	211.50	-22.3	5,573	-0.40%
2022/12/01	21	206.83	12.5	204.33	205.00	8.5	5,502	0.16%
2022/11/30	6	196.50	5.2	197.44	201.50	0.8	5,393	0.01%
2022/11/29	0	190.50	20	189.25	192.50	-20	5,291	-0.38%
2022/11/28	10.1	190.72	30	188.08	191.00	-19.9	5,335	-0.37%
2022/11/25	2	193.25	2	193.25	192.50	0	5,362	0.00%
2022/11/24	1	190.50	3	190.83	191.50	-2	5,406	-0.04%
2022/11/23	0	0.00	2.1	188.29	188.50	-2.1	5,450	-0.04%
2022/11/22	0	0.00	15	184.50	184.50	-15	5,590	-0.27%
2022/11/21	6	181.59	1	184.50	186.00	5	5,572	0.09%
2022/11/18	0	186.50	0	0.00	185.50	0	5,499	0.00%
2022/11/17	13	184.54	6	183.67	185.50	7	5,496	0.13%
2022/11/16	3.1	186.32	2	189.00	187.50	1.1	5,437	0.02%
2022/11/15	1	191.50	2.3	191.13	195.00	-1.3	5,314	-0.02%
2022/11/14	20	178.50	21.5	187.95	190.00	-1.5	5,173	-0.03%
2022/11/11	6.2	173.82	20	176.00	173.00	-13.8	4,939	-0.28%
2022/11/10	10	168.00	3	167.67	168.50	7	4,844	0.14%
2022/11/09	20.2	169.01	1	169.50	169.50	19.2	4,807	0.40%
2022/11/08	22	163.80	31.1	165.94	166.00	-9.1	4,751	-0.19%
2022/11/07	12	157.08	1	158.01	159.50	11	4,654	0.24%
2022/11/04	3.8	155.41	2	155.50	157.50	1.8	4,614	0.04%
2022/11/03	20	154.00	0	0.00	154.00	20	4,559	0.44%
2022/11/02	10.2	152.97	0	0.00	151.50	10.2	4,542	0.22%
2022/11/01	2.2	154.55	11	154.27	154.50	-8.9	4,472	-0.20%
2022/10/31	15.1	148.11	13	145.42	149.00	2.1	4,408	0.05%
2022/10/28	11.1	152.36	15.2	151.48	149.50	-4.1	4,307	-0.10%
2022/10/27	17.2	148.69	15	149.50	150.00	2.2	4,273	0.05%
2022/10/26	2.7	142.13	2	143.25	143.00	0.7	4,203	0.02%
2022/10/25	47.5	144.23	27	143.59	141.50	20.5	4,013	0.51%
2022/10/24	2.1	164.22	1	165.50	157.00	1.1	3,771	0.03%
2022/10/21	0.4	167.56	0	0.00	164.50	0.4	3,647	0.01%
2022/10/20	1	168.00	0	0.00	168.50	1	3,622	0.03%
2022/10/19	0	0.00	1	175.00	172.00	-1	3,587	-0.03%
2022/10/18	0	0.00	1	174.00	175.00	-1	3,606	-0.03%
2022/10/17	0	0.00	1	171.00	172.00	-1	3,640	-0.03%
2022/10/14	1	172.50	0	0.00	170.50	1	3,684	0.03%
2022/10/13	2.6	170.55	0	0.00	165.50	2.6	3,736	0.07%
2022/10/12	3.1	175.17	3	176.33	178.00	0.1	3,744	0.00%
2022/10/11	2.1	176.78	0	0.00	176.00	2.1	3,768	0.06%
2022/10/07	1	187.00	0	0.00	186.50	1	3,775	0.03%
2022/10/06	0	0.00	1	191.00	190.00	-1	3,785	-0.03%
2022/10/04	0	0.00	1	184.00	186.50	-1	3,820	-0.03%
2022/10/03	2.1	180.00	0	0.00	179.00	2.1	3,825	0.05%
2022/09/30	1	180.00	1	181.50	182.50	0	3,889	0.00%
2022/09/29	0	184.00	1	184.00	182.50	-1	3,913	-0.02%
2022/09/28	1.2	182.14	1	184.00	181.50	0.2	3,983	0.00%
2022/09/27	2.3	185.78	1	187.00	186.00	1.3	3,991	0.03%
2022/09/26	1.6	185.49	1	186.50	185.50	0.6	4,059	0.01%
2022/09/23	1	194.00	1	195.50	193.00	0	4,243	0.00%
2022/09/22	2.6	192.40	1	193.50	192.00	1.6	4,275	0.04%
2022/09/21	0	196.53	0	0.00	197.50	0	4,282	0.00%
2022/09/20	2.1	196.29	1	198.00	197.50	1.1	4,300	0.03%
2022/09/19	0	198.00	0	0.00	198.50	0	4,319	0.00%
2022/09/16	1.2	197.07	0	0.00	197.00	1.2	4,348	0.03%
2022/09/15	0	0.00	0.2	200.00	199.50	-0.2	4,336	0.00%
2022/09/14	2.3	195.76	2	197.25	196.50	0.3	4,370	0.01%
2022/09/13	0.7	202.28	1.3	202.23	202.00	-0.6	4,356	-0.01%
2022/09/12	1	198.50	1.2	199.15	200.00	-0.2	4,365	-0.01%
2022/09/08	2.3	192.22	6.1	191.61	193.50	-3.8	4,377	-0.09%
2022/09/07	4.3	188.77	36	188.89	187.50	-31.7	4,426	-0.72%
2022/09/06	1	192.53	16	192.53	192.50	-15	4,433	-0.34%
2022/09/05	22	191.09	3	189.33	190.00	19	4,447	0.43%
2022/09/02	26.3	188.64	4	190.63	188.50	22.3	4,427	0.50%
2022/09/01	19.7	192.31	4	193.25	193.00	15.7	4,365	0.36%
2022/08/31	15.6	197.49	2	198.25	197.00	13.6	4,317	0.32%
2022/08/30	14.3	200.63	3	199.52	200.50	11.3	4,272	0.26%
2022/08/29	29.5	201.12	6	199.17	199.00	23.5	4,211	0.56%
2022/08/26	0	0.00	1.1	219.17	220.00	-1.1	4,053	-0.03%
2022/08/25	10	214.75	1.2	216.08	215.50	8.8	4,054	0.22%
2022/08/24	11.2	211.87	0	0.00	212.00	11.2	4,085	0.27%
2022/08/23	1	213.50	0	0.00	213.00	1	4,197	0.02%
2022/08/22	0.1	217.17	0	0.00	217.50	0.1	4,231	0.00%
2022/08/19	1.1	220.45	0	0.00	219.00	1.1	4,286	0.02%
2022/08/18	1.1	220.56	0	0.00	222.00	1.1	4,344	0.02%
2022/08/17	2	222.50	2	226.00	225.00	0	4,365	0.00%
2022/08/16	0	224.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	1	225.50	1	228.00	226.00	0	4,379	0.00%
2022/08/12	0	0.00	2	222.50	223.50	-2	4,390	-0.05%
2022/08/11	2.1	218.50	0	0.00	218.50	2.1	4,434	0.05%
2022/08/10	0	0.00	2.1	219.95	221.00	-2.1	4,526	-0.05%
2022/08/09	0.1	220.00	0.1	218.50	220.00	0	4,579	0.00%
2022/08/08	0	217.96	0	216.00	219.00	0	4,631	0.00%
2022/08/05	0	0.00	3.1	215.44	216.00	-3.1	4,738	-0.07%
2022/08/04	1	205.50	1	203.50	204.50	0	4,812	0.00%
2022/08/03	0.2	205.20	7	203.79	203.50	-6.8	4,860	-0.14%
2022/08/01	0	0.00	0.1	214.00	213.00	-0.1	4,891	0.00%
2022/07/29	2	210.25	12.2	209.69	211.50	-10.2	4,887	-0.21%
2022/07/28	1	204.00	0	0.00	204.00	1	4,848	0.02%
2022/07/27	0	0.00	0.1	204.50	203.50	-0.1	4,840	0.00%
2022/07/26	11	202.91	9	203.00	202.50	2	4,841	0.04%
2022/07/25	0	199.00	6	199.25	199.00	-6	4,789	-0.12%
2022/07/22	5	198.51	0	202.00	201.00	5	4,782	0.10%
2022/07/21	0	195.00	1	193.00	197.00	-1	4,763	-0.02%
2022/07/20	1	190.50	2	189.55	191.00	-1	4,751	-0.02%
2022/07/19	3	187.00	3	191.00	187.50	0	4,705	0.00%
2022/07/18	1	186.00	2	188.50	186.50	-1	4,586	-0.02%
2022/07/15	4	186.37	0	0.00	185.50	4	4,556	0.09%
2022/07/12	0	186.00	0	0.00	188.00	0	4,433	0.00%
2022/07/11	0.1	192.50	0	0.00	192.00	0.1	4,403	0.00%
2022/07/08	10.1	192.25	0	0.00	192.50	10.1	4,387	0.23%
2022/07/07	0	0.00	0.1	193.00	192.00	-0.1	4,320	0.00%
2022/07/06	0	0.00	2	192.50	190.50	-2	4,299	-0.05%
2022/07/05	1	191.97	0	0.00	191.00	1	4,257	0.02%
2022/07/04	1.1	189.88	0	0.00	188.00	1.1	4,221	0.02%
2022/07/01	6.1	193.09	28	193.11	189.00	-21.9	4,171	-0.53%
2022/06/30	22.2	213.18	16	209.06	208.50	6.2	3,982	0.15%
2022/06/29	20	216.25	26.1	214.85	217.00	-6.1	3,968	-0.15%
2022/06/27	0.1	213.50	2.1	210.86	212.50	-2	3,931	-0.05%
2022/06/24	0	0.00	1	205.50	205.00	-1	3,893	-0.03%
2022/06/23	1.1	203.64	0	0.00	203.00	1.1	3,881	0.03%
2022/06/22	4.6	204.59	8	203.75	202.50	-3.4	3,856	-0.09%
2022/06/21	2	224.00	0.5	224.00	224.50	1.5	3,795	0.04%
2022/06/20	15	220.07	0	0.00	216.00	15	3,762	0.40%
2022/06/17	12	220.46	2	218.75	218.50	10	3,721	0.27%
2022/06/16	2	231.96	6	233.08	227.00	-4	3,682	-0.11%
2022/06/15	12	226.17	1	224.00	226.50	11	3,657	0.30%
2022/06/13	0	0.00	1	221.00	221.00	-1	3,692	-0.03%
2022/06/10	3	225.00	0	0.00	223.50	3	3,695	0.08%
2022/06/09	2	230.75	3	228.50	228.50	-1	3,678	-0.03%
2022/06/08	2.1	231.02	2	228.00	231.00	0.1	3,669	0.00%
2022/06/07	0	0.00	0.1	224.00	223.00	-0.1	3,673	0.00%
2022/06/02	1	220.00	0	0.00	222.50	1	3,741	0.03%
2022/06/01	4	222.63	2	223.50	222.50	2	3,777	0.05%
2022/05/31	0.3	220.50	0	0.00	225.00	0.3	3,766	0.01%
2022/05/30	1.2	213.33	1.1	215.99	215.50	0.1	3,614	0.00%
2022/05/27	0	205.00	0.1	210.00	210.00	0	3,562	0.00%
2022/05/26	1.1	199.09	0	0.00	199.00	1.1	3,544	0.03%
2022/05/24	0	206.00	0	0.00	202.50	0	3,533	0.00%
2022/05/23	0.1	204.00	0	0.00	205.50	0.1	3,531	0.00%
2022/05/20	0	0.00	0.2	206.00	205.00	-0.2	3,521	-0.01%
2022/05/19	0	202.00	0	203.50	204.50	0	3,476	0.00%
2022/05/18	1	205.00	1	206.50	207.00	0	3,413	0.00%
2022/05/17	0.3	195.91	0	0.00	194.50	0.3	3,293	0.01%
2022/05/16	2.1	192.03	2	192.50	193.00	0.1	3,230	0.00%
2022/05/13	0	194.50	0	0.00	192.50	0	3,176	0.00%
2022/05/12	0.2	205.79	0	0.00	199.50	0.2	3,064	0.01%
2022/05/11	0	211.83	0	0.00	212.50	0	2,992	0.00%
2022/05/10	2.2	216.63	0	0.00	215.50	2.2	2,941	0.07%
2022/05/09	3.1	227.01	0	0.00	225.00	3.1	2,834	0.11%
2022/05/06	0.1	235.88	0	0.00	236.50	0.1	2,866	0.00%
2022/05/05	0.1	243.00	0	0.00	242.00	0.1	2,894	0.00%
2022/05/03	0	0.00	0.1	243.00	239.00	-0.1	2,911	0.00%
2022/04/29	0	0.00	0.1	239.00	236.50	-0.1	2,934	0.00%
2022/04/28	0.1	234.50	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	1.1	237.48	0	0.00	234.50	1.1	2,906	0.04%
2022/04/26	1	236.00	0.2	245.00	245.00	0.8	2,883	0.03%
2022/04/25	0.1	239.00	0.2	240.00	236.50	-0.1	2,859	0.00%
2022/04/22	0.1	242.50	0	0.00	242.50	0.1	2,844	0.00%
2022/04/20	0	246.00	0	0.00	243.50	0	2,951	0.00%
2022/04/19	0	0.00	0.3	247.50	247.50	-0.3	2,947	-0.01%
2022/04/15	1.2	247.63	1	252.00	247.00	0.2	2,954	0.01%
2022/04/14	0	0.00	0.2	252.50	254.00	-0.2	2,959	-0.01%
2022/04/13	0.1	247.00	0	0.00	248.50	0.1	2,963	0.00%
2022/04/12	0.1	243.93	0.1	247.00	245.50	0	2,974	0.00%
2022/04/11	0.2	247.13	0	0.00	242.00	0.2	2,936	0.01%
2022/04/08	0.1	254.00	0	0.00	253.00	0.1	2,900	0.00%
2022/04/07	0.4	256.50	3	257.00	256.00	-2.6	2,895	-0.09%
2022/04/06	0	0.00	0.6	257.03	260.00	-0.6	2,863	-0.02%
2022/04/01	0.1	251.00	0	0.00	253.00	0.1	2,840	0.00%
2022/03/31	0.1	253.00	0	0.00	253.50	0.1	2,804	0.00%
2022/03/30	0	0.00	0.1	253.50	254.00	-0.1	2,771	0.00%
2022/03/29	0	0.00	0.2	247.75	251.00	-0.2	2,750	-0.01%
2022/03/28	1.5	240.61	0	0.00	242.00	1.5	2,734	0.05%
2022/03/25	0.1	249.50	0	0.00	248.00	0.1	2,709	0.00%
2022/03/24	0.1	252.00	0	0.00	252.50	0.1	2,728	0.00%
2022/03/23	0	0.00	0.1	255.00	255.00	-0.1	2,740	0.00%
2022/03/21	0	0.00	0.2	250.00	248.50	-0.2	2,746	-0.01%
2022/03/18	0	0.00	0.1	246.00	246.00	-0.1	2,746	0.00%
2022/03/17	0	0.00	0.1	241.75	241.00	-0.1	2,705	0.00%
2022/03/16	0.1	228.75	0.1	235.50	230.00	0.1	2,639	0.00%
2022/03/15	0.1	234.07	0.1	235.00	233.00	0.1	2,590	0.00%
2022/03/14	2.1	236.54	0	0.00	238.50	2.1	2,565	0.08%
2022/03/11	0.1	240.91	0	0.00	238.50	0.1	2,591	0.00%
2022/03/10	0	0.00	0.1	244.00	244.50	-0.1	2,582	0.00%
2022/03/09	0.4	236.82	0	0.00	235.00	0.4	2,554	0.01%
2022/03/08	1.1	233.14	0	0.00	232.50	1.1	2,547	0.04%
2022/03/07	2.2	243.23	0	0.00	240.50	2.2	2,507	0.09%
2022/03/04	0.3	252.68	0	0.00	251.00	0.3	2,550	0.01%
2022/03/03	0.1	258.00	0	0.00	258.50	0.1	2,532	0.00%
2022/03/02	0.1	258.50	0	0.00	258.00	0.1	2,546	0.00%
2022/03/01	0	0.00	1.8	259.29	260.50	-1.8	2,552	-0.07%
2022/02/25	1.3	253.20	0	0.00	251.00	1.3	2,518	0.05%
2022/02/24	1.1	260.00	2	259.00	258.50	-0.9	2,456	-0.04%
2022/02/23	0	0.00	1	265.50	263.00	-1	2,457	-0.04%
2022/02/22	1.5	260.64	0	0.00	259.00	1.5	2,444	0.06%
2022/02/21	0	0.00	0.1	264.00	264.00	-0.1	2,447	0.00%
2022/02/18	0.1	263.76	0.2	264.00	263.00	-0.1	2,463	-0.01%
2022/02/17	1.2	266.02	0	0.00	267.50	1.2	2,471	0.05%
2022/02/16	0.2	268.83	0	0.00	269.00	0.2	2,479	0.01%
2022/02/15	0	0.00	1.1	269.55	269.00	-1.1	2,477	-0.05%
2022/02/14	0.2	265.70	0	0.00	266.50	0.2	2,459	0.01%
2022/02/11	1.1	270.86	1	268.00	272.50	0.1	2,522	0.00%
2022/02/10	0	0.00	0.8	266.25	269.00	-0.8	2,503	-0.03%
2022/02/08	0.1	260.50	1.7	257.85	260.50	-1.6	2,468	-0.06%
2022/02/07	0	0.00	1.2	252.17	252.00	-1.2	2,437	-0.05%
2022/01/26	1	251.00	0	0.00	251.50	1	2,421	0.04%
2022/01/25	0	242.83	0	0.00	244.00	0	2,430	0.00%
2022/01/24	0.2	246.04	0	0.00	248.00	0.2	2,437	0.01%
2022/01/21	1.4	251.93	0	0.00	252.50	1.4	2,455	0.06%
2022/01/20	1	257.00	1	257.50	257.50	0	2,497	0.00%
2022/01/19	0	0.00	2	256.75	257.50	-2	2,593	-0.08%
2022/01/18	0.1	256.00	1.4	256.29	256.50	-1.3	2,641	-0.05%
2022/01/17	4.1	250.39	0.8	254.00	252.00	3.2	2,611	0.12%
2022/01/14	3.7	253.40	0.3	262.00	253.00	3.4	2,613	0.13%
2022/01/13	0	0.00	0.1	271.00	271.00	-0.1	2,563	-0.01%
2022/01/12	0	0.00	1	268.00	268.50	-1	2,562	-0.04%
2022/01/11	0	264.50	0.1	265.00	266.50	-0.1	2,560	0.00%
2022/01/10	0.1	261.50	0	0.00	261.50	0.1	2,588	0.00%
2022/01/07	0.1	262.00	0.3	265.45	265.00	-0.3	2,613	-0.01%
2022/01/06	1.1	265.57	1	269.48	267.00	0.1	2,624	0.00%
2022/01/05	0	0.00	1.2	268.83	268.50	-1.2	2,634	-0.05%
2022/01/04	0.2	263.33	0	0.00	264.00	0.2	2,687	0.01%
2021/12/29	0	0.00	2.3	265.07	266.00	-2.3	2,824	-0.08%
2021/12/28	1	263.50	0.7	259.11	264.00	0.3	2,916	0.01%
2021/12/27	0	255.50	0.1	256.00	255.50	-0.1	2,926	0.00%
2021/12/24	0	254.50	0	0.00	255.00	0	2,979	0.00%
2021/12/23	0.5	252.50	1	252.50	252.50	-0.5	3,031	-0.02%
2021/12/22	0	251.00	0	0.00	251.00	0	3,129	0.00%
2021/12/20	1.1	249.64	0	0.00	249.50	1.1	3,277	0.03%
2021/12/17	0	0.00	1.2	252.92	254.50	-1.2	3,279	-0.04%
2021/12/16	0	251.00	0	0.00	251.50	0	3,319	0.00%
2021/12/14	1.2	250.25	0	0.00	250.00	1.2	3,602	0.03%
2021/12/13	0	258.00	0	0.00	255.50	0	3,639	0.00%
2021/12/10	0.2	256.81	0	0.00	256.50	0.2	3,666	0.00%
2021/12/09	0.1	258.48	0	0.00	259.50	0.1	3,716	0.00%
2021/12/07	0.1	253.50	0.2	259.50	260.00	-0.1	3,755	0.00%
2021/12/06	0.1	255.00	0	0.00	256.50	0.1	3,734	0.00%
2021/12/02	0	0.00	1	253.00	253.50	-1	3,750	-0.03%
2021/12/01	0	0.00	4	249.75	251.00	-4	3,773	-0.11%
2021/11/30	1	242.00	2	248.00	247.00	-1	3,776	-0.03%
2021/11/29	0.1	244.00	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	3	243.17	0	0.00	243.00	3	3,725	0.08%
2021/11/25	1	246.50	0	0.00	247.00	1	3,755	0.03%
2021/11/24	0	0.00	2.2	248.08	246.50	-2.2	3,781	-0.06%
2021/11/22	3.3	245.86	0	0.00	246.00	3.3	3,856	0.09%
2021/11/19	1	253.50	1	250.00	251.00	0	3,845	0.00%
2021/11/18	1.1	254.91	0	0.00	253.50	1.1	3,865	0.03%
2021/11/17	1	251.50	1	250.50	251.00	0	3,890	0.00%
2021/11/16	0	0.00	1	252.00	252.00	-1	3,946	-0.03%
2021/11/15	1	249.50	0	0.00	248.50	1	3,973	0.03%
2021/11/12	0.1	253.78	0	0.00	252.00	0.1	3,980	0.00%
2021/11/11	1	256.50	1.1	258.93	257.50	-0.1	3,977	0.00%
2021/11/10	0.2	254.08	0	0.00	251.00	0.2	3,994	0.00%
2021/11/04	0	259.50	0.5	260.50	260.50	-0.4	3,976	-0.01%
2021/11/03	1.1	261.67	0	0.00	263.00	1.1	3,970	0.03%
2021/11/02	0	267.50	0	0.00	269.50	0	3,941	0.00%
2021/11/01	1	269.50	2	273.00	275.00	-1	3,937	-0.03%
2021/10/29	1.1	267.52	1.2	264.17	266.00	-0.1	3,933	0.00%
2021/10/28	1	270.00	11	268.09	268.50	-10	3,907	-0.26%
2021/10/27	12	263.13	3	264.67	270.50	9	3,886	0.23%
2021/10/26	1	253.00	1.5	254.36	256.00	-0.5	3,841	-0.01%
2021/10/21	1	244.00	0.4	244.89	244.00	0.6	3,820	0.02%
2021/10/19	0	0.00	0.1	238.00	237.50	-0.1	3,754	0.00%
2021/10/18	0.2	238.00	2	238.00	234.50	-1.8	3,757	-0.05%
2021/10/15	0.2	235.00	1.1	235.09	233.50	-0.9	3,749	-0.02%
2021/10/14	1	231.00	0	0.00	229.50	1	3,758	0.03%
2021/10/13	0	0.00	5	231.00	231.50	-5	3,751	-0.13%
2021/10/12	1	229.01	1	234.00	234.00	0	3,741	0.00%
2021/10/08	1	237.00	6.1	237.13	236.00	-5.1	3,674	-0.14%
2021/10/07	6	236.58	1.5	233.70	234.00	4.5	3,663	0.12%
2021/10/06	1.4	228.40	0	0.00	226.50	1.4	3,629	0.04%
2021/10/05	2.3	224.81	1	232.00	229.50	1.3	3,560	0.04%
2021/10/04	2.1	236.04	0	0.00	235.00	2.1	3,478	0.06%
2021/10/01	2.7	238.70	1	236.00	237.00	1.7	3,467	0.05%
2021/09/30	1.2	248.30	1.2	246.38	246.00	0	3,463	0.00%
2021/09/29	0.3	239.98	0	0.00	240.00	0.3	3,420	0.01%
2021/09/28	2.1	245.41	3	245.00	246.00	-0.9	3,350	-0.03%
2021/09/27	1.1	246.69	0	0.00	247.00	1.1	3,282	0.03%
2021/09/24	2	258.98	2	251.25	252.00	0	3,225	0.00%
2021/09/23	0.3	255.47	0	0.00	254.00	0.3	3,224	0.01%
2021/09/22	1.2	244.28	0	0.00	249.00	1.2	3,187	0.04%
2021/09/17	3.4	260.29	0	0.00	255.50	3.4	3,037	0.11%
2021/09/16	8.1	272.67	2	279.75	268.50	6.1	2,934	0.21%
2021/09/15	4	276.74	1	277.00	277.00	3	2,905	0.10%
2021/09/14	6.3	278.76	4	279.75	281.00	2.3	2,919	0.08%
2021/09/13	1.1	272.46	3.2	271.34	272.00	-2.1	2,904	-0.07%
2021/09/10	1.2	266.58	1.1	270.00	266.50	0.2	2,905	0.01%
2021/09/09	2	262.50	4	264.62	264.50	-2	2,908	-0.07%
2021/09/08	2	254.00	4	258.13	259.50	-2	2,933	-0.07%
2021/09/07	0	0.00	3	258.00	258.00	-3	2,979	-0.10%
2021/09/06	0	251.22	0.2	253.00	253.50	-0.1	2,971	0.00%
2021/09/03	2.1	256.76	1	257.00	256.50	1.1	2,932	0.04%
2021/09/02	3	260.00	5	261.20	259.50	-2	2,896	-0.07%
2021/09/01	1.1	264.78	1	260.00	260.50	0.1	2,859	0.00%
2021/08/31	3.3	263.05	2	264.75	266.50	1.3	2,830	0.04%
2021/08/30	6	262.58	6	265.25	266.00	0	2,786	0.00%
2021/08/27	5	257.40	3.2	258.25	263.00	1.8	2,752	0.07%
2021/08/26	5.1	250.57	7	249.43	254.00	-1.9	2,699	-0.07%
2021/08/25	6	245.50	2	244.03	244.50	4	2,681	0.15%
2021/08/24	2	240.50	3	246.33	247.00	-1	2,668	-0.04%
2021/08/23	5	241.10	5	241.80	243.50	0	2,664	0.00%
2021/08/20	2	233.00	4	232.50	233.00	-2	2,642	-0.08%
2021/08/19	2	224.25	1	225.50	225.50	1	2,700	0.04%
2021/08/18	2	233.00	2	231.25	231.00	0	2,684	0.00%
2021/08/17	1	226.50	2	224.00	226.50	-1	2,666	-0.04%
2021/08/16	2	229.00	0	0.00	227.00	2	2,675	0.07%
2021/08/13	1	229.00	0	0.00	233.00	1	2,676	0.04%
2021/08/11	4	229.00	5	231.10	230.00	-1	2,714	-0.04%
2021/08/10	1	227.05	2	224.75	227.50	-1	2,750	-0.04%
2021/08/09	0	0.00	1	220.50	221.00	-1	2,773	-0.04%
2021/08/06	1	216.50	0	0.00	218.00	1	2,805	0.04%
2021/08/05	2	220.50	2	220.25	218.50	0	2,843	0.00%
2021/08/04	6	235.17	0	0.00	236.00	6	2,920	0.21%
2021/08/03	3	238.50	3	236.83	234.00	0	2,908	0.00%
2021/08/02	5	234.10	1	237.00	237.00	4	2,898	0.14%
2021/07/30	0	0.00	5	228.00	231.50	-5	2,857	-0.17%
2021/07/28	1	216.01	2	219.00	218.50	-1	2,821	-0.04%
2021/07/27	2	221.00	10	222.75	220.00	-8	2,841	-0.28%
2021/07/26	3	224.67	0	0.00	224.00	3	2,818	0.11%
2021/07/23	0	0.00	3	222.33	222.50	-3	2,819	-0.11%
2021/07/22	3	218.83	4	219.75	219.00	-1	2,813	-0.04%
2021/07/21	0	217.00	1	216.50	216.50	-1	2,799	-0.03%
2021/07/20	7	215.07	0	0.00	214.00	7	2,806	0.25%
2021/07/19	2	217.00	2.4	220.18	221.00	-0.4	2,792	-0.01%
2021/07/16	0	0.00	3	219.17	221.00	-3	2,807	-0.11%
2021/07/15	1	216.00	1	218.50	219.00	0	2,830	0.00%
2021/07/14	1	215.00	0	0.00	216.00	1	2,839	0.04%
2021/07/13	0	0.00	2	214.75	216.00	-2	2,841	-0.07%
2021/07/12	0	0.00	4	211.63	211.00	-4	2,854	-0.14%
2021/07/09	1	207.00	2	207.50	208.50	-1	2,865	-0.03%
2021/07/08	0	0.00	1	211.50	212.50	-1	2,878	-0.03%
2021/07/07	0	0.00	6	210.00	210.00	-6	2,862	-0.21%
2021/07/05	0	0.00	6	205.50	207.00	-6	2,847	-0.21%
2021/07/01	1	199.50	0.1	201.00	201.00	0.9	2,838	0.03%
2021/06/30	2	202.25	0.1	203.00	202.50	1.9	2,836	0.07%
2021/06/29	1	203.00	0.1	203.00	202.50	0.9	2,812	0.03%
2021/06/28	3	203.50	0	0.00	204.00	3	2,818	0.11%
2021/06/24	1	210.00	2.5	209.00	210.00	-1.5	2,848	-0.05%
2021/06/23	0	0.00	4	206.50	205.50	-4	2,868	-0.14%
2021/06/22	0	0.00	1	203.50	201.50	-1	2,813	-0.04%
2021/06/21	0	0.00	2	200.50	200.50	-2	2,784	-0.07%
2021/06/18	0.5	202.50	0	0.00	200.50	0.5	2,756	0.02%
2021/06/16	6	201.00	1	203.50	200.00	5	2,765	0.18%
2021/06/15	0	0.00	3	207.33	207.50	-3	2,735	-0.11%
2021/06/11	1	206.00	0	0.00	207.00	1	2,757	0.04%
2021/06/10	2	203.50	1	205.00	204.50	1	2,828	0.04%
2021/06/09	1	202.50	0	0.00	203.00	1	2,867	0.03%
2021/06/04	0	0.00	1	207.00	207.00	-1	3,072	-0.03%
2021/06/03	0	0.00	2	206.00	206.00	-2	3,092	-0.06%
2021/06/02	4	205.00	0	0.00	205.00	4	3,119	0.13%
2021/06/01	1	209.00	1.2	208.91	209.50	-0.2	3,137	-0.01%
2021/05/31	3	207.67	1	210.00	208.50	2	3,177	0.06%
2021/05/28	3	209.00	0	0.00	209.50	3	3,176	0.09%
2021/05/27	2	202.50	6	209.92	212.50	-4	3,200	-0.12%
2021/05/25	1.1	204.09	0	0.00	204.00	1.1	3,210	0.03%
2021/05/24	0	0.00	3	208.17	209.00	-3	3,225	-0.09%
2021/05/21	3	205.17	1	204.00	205.50	2	3,272	0.06%
2021/05/20	0	198.50	1	202.00	202.00	-1	3,300	-0.03%
2021/05/18	0	0.00	2	192.25	197.00	-2	3,312	-0.06%
2021/05/17	2	187.00	4	188.25	187.00	-2	3,341	-0.06%
2021/05/13	0	0.00	0	186.50	186.00	0	3,255	0.00%
2021/05/12	1	193.60	2	184.00	188.00	-1	3,211	-0.03%
2021/05/11	1	200.00	0	0.00	200.00	1	3,143	0.03%
2021/05/10	0.1	203.50	0	0.00	203.50	0.1	3,173	0.00%
2021/05/07	0	0.00	1	202.00	203.50	-1	3,218	-0.03%
2021/05/06	0	0.00	1.1	201.25	200.00	-1.1	3,268	-0.03%
2021/05/05	0	0.00	1	200.00	198.00	-1	3,279	-0.03%
2021/05/04	1	195.52	1	198.00	197.50	0	3,318	0.00%
2021/05/03	0.1	199.73	0	0.00	197.50	0.1	3,288	0.00%
2021/04/29	1	199.00	0	0.00	202.00	1	3,296	0.03%
2021/04/28	1	199.50	0	0.00	201.00	1	3,293	0.03%
2021/04/26	1	200.00	0	203.00	203.00	1	3,364	0.03%
2021/04/23	0	0.00	0	203.50	204.00	0	3,348	0.00%
2021/04/22	1	200.50	0	200.00	200.50	1	3,343	0.03%
2021/04/21	2	198.75	0	0.00	199.50	2	3,344	0.06%
2021/04/20	1	203.00	2	204.00	204.00	-1	3,345	-0.03%
2021/04/19	2	206.00	2	205.50	205.50	0	3,349	0.00%
2021/04/16	1	205.00	1	206.50	210.00	0	3,339	0.00%
2021/04/15	0	0.00	1	206.00	209.50	-1	3,312	-0.03%
2021/04/14	2	204.00	0	0.00	204.50	2	3,315	0.06%
2021/04/12	2	203.25	3.5	203.07	202.50	-1.5	3,328	-0.05%
2021/04/08	1	197.50	0	0.00	198.00	1	3,323	0.03%
2021/04/07	1	198.00	1	198.00	199.00	0	3,311	0.00%
2021/04/06	1	197.50	5	199.30	199.50	-4	3,322	-0.12%
2021/03/30	0	0.00	1	198.00	199.50	-1	3,300	-0.03%
2021/03/29	0	0.00	0.2	193.50	194.00	-0.2	3,262	-0.01%
2021/03/26	1.2	190.41	3	190.00	191.50	-1.8	3,253	-0.05%
2021/03/23	2	183.00	0	0.00	183.00	2	3,349	0.06%
2021/03/22	0	0.00	1	182.50	183.00	-1	3,407	-0.03%
2021/03/19	3	184.50	0	0.00	187.00	3	3,450	0.09%
2021/03/17	1	190.50	2	192.00	191.00	-1	3,375	-0.03%
2021/03/16	0.2	192.00	1	190.50	191.50	-0.8	3,358	-0.02%
2021/03/15	0	0.00	2	185.00	187.50	-2	3,283	-0.06%
2021/03/12	0	0.00	1	185.50	182.50	-1	3,274	-0.03%
2021/03/11	6.4	189.68	4	185.00	190.00	2.4	3,243	0.07%
2021/03/10	0	0.00	1	177.00	177.00	-1	3,150	-0.03%
2021/03/09	1	173.00	1	172.00	173.50	0	3,180	0.00%
2021/03/05	0.2	168.00	0	0.00	170.00	0.2	3,183	0.01%
2021/03/04	1.1	170.57	1	172.00	172.00	0.1	3,274	0.00%
2021/03/03	0.1	174.00	5	172.50	174.50	-5	3,253	-0.15%
2021/03/02	5	174.00	0	0.00	170.00	5	3,271	0.15%
2021/02/26	11	172.95	0	0.00	172.00	11	3,289	0.33%
2021/02/25	4.2	180.22	14	181.07	180.50	-9.8	3,211	-0.31%
2021/02/24	0	0.00	1	176.50	176.50	-1	3,174	-0.03%
2021/02/23	0	0.00	3	176.33	175.50	-3	3,173	-0.09%
2021/02/22	2	170.75	0	0.00	170.50	2	3,131	0.06%
2021/02/18	0.1	172.50	0	0.00	173.50	0.1	3,103	0.00%
2021/02/17	0.1	168.50	2.1	172.45	172.50	-2.1	3,111	-0.07%
2021/02/05	1.1	161.56	0	0.00	164.00	1.1	3,069	0.03%
2021/02/04	0	164.00	0.8	163.24	164.00	-0.8	3,084	-0.03%
2021/02/03	1.1	161.06	1	161.00	162.50	0.1	3,148	0.00%
2021/02/01	0.1	153.00	0	0.00	158.00	0.1	3,256	0.00%
2021/01/29	0.1	158.00	0	0.00	155.00	0.1	3,225	0.00%
2021/01/28	0.1	162.00	0	0.00	159.50	0.1	3,181	0.00%
2021/01/27	0.1	163.50	10.1	162.95	161.00	-10	3,165	-0.32%
2021/01/26	2.1	163.64	0	0.00	162.50	2.1	3,166	0.07%
2021/01/22	1	165.00	1	167.50	168.00	0	3,163	0.00%
2021/01/14	2	174.00	0	0.00	172.50	2	3,253	0.06%
2021/01/13	0	0.00	1.3	170.73	172.00	-1.3	3,264	-0.04%
2021/01/12	1	166.50	0	0.00	168.00	1	3,258	0.03%
2021/01/08	0	0.00	1.2	168.17	170.00	-1.2	3,291	-0.04%
2021/01/07	0	0.00	1	168.50	169.00	-1	3,297	-0.03%
2021/01/06	0.1	167.50	0	0.00	165.50	0.1	3,312	0.00%
2021/01/05	0.3	166.00	0	0.00	166.00	0.3	3,283	0.01%
2021/01/04	0	0.00	0.2	167.00	167.50	-0.2	3,328	-0.01%
2020/12/29	0.1	164.00	1	165.00	165.50	-0.9	3,378	-0.03%
2020/12/28	0	0.00	1	164.00	162.50	-1	3,388	-0.03%
2020/12/22	0.2	162.50	0	162.50	162.50	0.2	3,417	0.00%
2020/12/21	0	0.00	6	164.92	166.00	-6	3,468	-0.17%
2020/12/18	1	162.00	0.2	163.50	164.00	0.8	3,452	0.02%
2020/12/17	1	165.50	0	0.00	165.00	1	3,448	0.03%
2020/12/15	0	0.00	1	157.00	158.00	-1	3,358	-0.03%
2020/12/14	0.1	152.50	0	0.00	152.00	0.1	3,308	0.00%
2020/12/10	0.1	155.50	0	0.00	155.00	0.1	3,325	0.00%
2020/12/09	0.1	157.00	0	0.00	156.50	0.1	3,328	0.00%
2020/12/08	0.1	156.50	0	0.00	156.50	0.1	3,334	0.00%
2020/12/07	0.1	158.50	0	0.00	158.50	0.1	3,319	0.00%
2020/12/03	1	157.50	0	0.00	158.00	1	3,312	0.03%
2020/12/01	0	0.00	1.1	159.00	159.50	-1.1	3,270	-0.03%
2020/11/30	8	157.06	1	159.50	156.00	7	3,307	0.21%
2020/11/26	1	161.00	1	161.50	162.50	0	3,235	0.00%
2020/11/25	2	160.50	1	159.00	159.50	1	3,236	0.03%
2020/11/24	1	165.50	1	166.00	166.50	0	3,215	0.00%
2020/11/20	1	163.00	0	163.00	163.00	1	3,194	0.03%
2020/11/17	1	164.00	1.2	166.83	167.50	-0.2	3,186	-0.01%
2020/11/16	1	162.50	0	0.00	163.00	1	3,264	0.03%
2020/11/13	1	158.00	0	0.00	159.00	1	3,280	0.03%
2020/11/12	0	0.00	1	161.00	161.00	-1	3,297	-0.03%
2020/11/11	0	0.00	1	160.00	161.50	-1	3,331	-0.03%
2020/11/10	1	159.50	1	158.00	159.00	0	3,315	0.00%
2020/11/09	0	0.00	3	153.69	154.50	-3	3,515	-0.09%
2020/11/06	0	0.00	2.1	149.22	150.00	-2.1	3,446	-0.06%
2020/11/05	0	0.00	1	148.00	147.50	-1	3,442	-0.03%
2020/11/04	0	0.00	2	147.25	147.00	-2	3,437	-0.06%
2020/11/03	0	0.00	0.3	142.00	144.00	-0.3	3,413	-0.01%
2020/10/28	1	140.50	0	0.00	140.00	1	3,451	0.03%
2020/10/26	0	0.00	1	144.00	145.00	-1	3,428	-0.03%
2020/10/23	0	0.00	1.2	141.32	144.00	-1.2	3,429	-0.03%
2020/10/22	0.1	138.00	0	0.00	138.00	0.1	3,337	0.00%
2020/10/21	5	139.50	6	138.58	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	43	138.00	139.00	-43	3,351	-1.28%
2020/10/19	0.1	136.50	0	0.00	137.50	0.1	3,328	0.00%
2020/10/15	0.1	135.00	0	0.00	135.00	0.1	3,290	0.00%
2020/10/13	0.1	134.00	0	0.00	134.50	0.1	3,273	0.00%
2020/10/12	0	0.00	2.3	136.87	137.00	-2.3	3,296	-0.07%
2020/10/08	0.1	134.00	2	134.75	135.00	-1.9	3,276	-0.06%
2020/10/05	0.1	131.00	0	0.00	131.50	0.1	3,281	0.00%
2020/09/29	0.1	129.50	0	0.00	129.50	0.1	3,270	0.00%
2020/09/28	0.2	128.50	1.1	128.50	128.50	-1	3,307	-0.03%
2020/09/24	0.1	126.50	2	125.75	126.00	-1.9	3,338	-0.06%
2020/09/23	0.3	130.50	0	0.00	130.50	0.3	3,328	0.01%
2020/09/22	0	0.00	5	130.50	130.50	-5	3,371	-0.15%
2020/09/21	0.2	134.00	0	0.00	135.00	0.2	3,392	0.01%
2020/09/18	5.1	133.00	0	0.00	133.50	5.1	3,455	0.15%
2020/09/17	0.2	132.00	5	131.50	132.00	-4.8	3,453	-0.14%
2020/09/16	0	0.00	2	133.50	134.00	-2	3,542	-0.06%
2020/09/15	5.2	130.00	0	0.00	130.00	5.2	3,574	0.15%
2020/09/14	0.3	130.00	0	0.00	130.00	0.3	3,618	0.01%
2020/09/11	0.2	130.00	0	0.00	130.00	0.2	3,641	0.00%
2020/09/10	0.1	130.00	0	0.00	129.00	0.1	3,660	0.00%
2020/09/09	0.2	131.00	0	0.00	130.50	0.2	3,692	0.01%
2020/09/04	1	129.00	0	0.00	129.00	1	3,861	0.03%
2020/09/02	0.1	129.50	0	0.00	129.00	0.1	3,895	0.00%
2020/09/01	2.3	127.78	0	0.00	127.50	2.3	3,896	0.06%
2020/08/31	0.3	130.50	0	0.00	129.50	0.3	3,876	0.01%
2020/08/28	0.2	132.50	0	0.00	132.50	0.2	3,910	0.01%
2020/08/27	12.2	133.02	0	0.00	134.00	12.2	3,947	0.31%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	0.2	135.00	135.50	-0.2	3,992	-0.01%
2020/08/24	0.3	132.50	1.1	132.50	132.50	-0.9	4,025	-0.02%
2020/08/21	2	135.50	3	134.00	134.00	-1	4,066	-0.02%
2020/08/20	0.2	132.50	3	134.83	132.50	-2.8	4,057	-0.07%
2020/08/19	0	0.00	3	136.33	138.00	-3	4,010	-0.07%
2020/08/18	2	136.50	7.9	137.35	135.00	-5.9	4,015	-0.15%
2020/08/17	8.1	135.37	2	135.49	136.00	6	3,968	0.15%
2020/08/14	1	133.00	7	131.86	132.00	-6	3,941	-0.15%
2020/08/13	18	133.56	19	132.29	132.50	-1	3,878	-0.03%
2020/08/12	0.1	124.00	1	124.50	124.00	-0.9	3,659	-0.03%
2020/08/11	0.4	124.00	0	0.00	124.00	0.4	3,675	0.01%
2020/08/10	0.3	124.50	0	0.00	124.00	0.3	3,703	0.01%
2020/08/07	0.1	124.50	2	125.00	124.00	-2	3,759	-0.05%
2020/08/06	5	125.50	0	0.00	125.50	5	3,797	0.13%
2020/08/03	32.1	121.00	0	0.00	121.00	32.1	3,850	0.83%
2020/07/31	0.1	123.50	0	123.50	122.50	0	3,856	0.00%
2020/07/30	0.2	125.00	0	0.00	124.50	0.2	3,937	0.00%
2020/07/28	2	122.25	1	120.50	121.50	1	4,097	0.02%
2020/07/27	0	0.00	5	123.50	123.00	-5	4,199	-0.12%
2020/07/22	0	0.00	30	126.00	126.00	-30	4,390	-0.68%
2020/07/21	0	0.00	3.1	126.02	126.00	-3.1	4,420	-0.07%
2020/07/17	0	0.00	1	124.50	123.00	-1	4,487	-0.02%
2020/07/15	0	0.00	1	123.50	123.50	-1	4,552	-0.02%
2020/07/14	1	123.50	0	0.00	123.50	1	4,603	0.02%
2020/07/13	1.2	125.17	0	0.00	125.50	1.2	4,666	0.03%
2020/07/09	0	0.00	2	128.50	127.50	-2	4,786	-0.04%
2020/07/07	2	127.50	0	0.00	128.50	2	4,833	0.04%
2020/07/06	0	0.00	1	129.00	129.00	-1	4,848	-0.02%
2020/07/03	0	0.00	2.2	127.95	127.00	-2.2	4,884	-0.05%
2020/07/02	0	0.00	1	128.00	126.50	-1	5,019	-0.02%
2020/07/01	1	125.50	2	125.75	126.00	-1	5,153	-0.02%
2020/06/30	0	0.00	1	122.00	125.00	-1	5,173	-0.02%
2020/06/29	1	119.50	0.9	121.00	120.00	0.1	5,268	0.00%
2020/06/24	1	119.00	0	0.00	119.00	1	5,266	0.02%
2020/06/23	34	118.60	1	118.50	118.50	33	5,380	0.61%
2020/06/22	1.1	128.06	0	0.00	128.00	1.1	5,436	0.02%
2020/06/19	0.1	128.00	0.1	128.00	127.00	0.1	5,512	0.00%
2020/06/18	0.7	129.00	0	0.00	128.00	0.7	5,555	0.01%
2020/06/17	0	0.00	3	127.00	127.00	-3	5,633	-0.05%
2020/06/12	1.2	121.58	4	122.38	124.00	-2.8	6,072	-0.05%
2020/06/11	3.1	126.31	0	0.00	125.00	3.1	6,227	0.05%
2020/06/10	0	0.00	2	129.25	129.50	-2	6,254	-0.03%
2020/06/09	0	0.00	2	125.50	126.00	-2	6,416	-0.03%
2020/06/08	0	0.00	13	124.04	124.50	-13	6,524	-0.20%
2020/06/05	4.5	123.55	0	0.00	123.50	4.5	6,601	0.07%
2020/06/04	1	122.00	0	0.00	124.00	1	6,728	0.01%
2020/06/03	0	0.00	1	122.00	122.50	-1	6,836	-0.01%
2020/06/02	5.1	119.01	0	0.00	119.00	5.1	6,832	0.07%
2020/06/01	2	118.50	0	0.00	119.00	2	6,875	0.03%
2020/05/29	0	0.00	3	117.33	116.50	-3	6,893	-0.04%
2020/05/27	2	116.75	2	116.75	116.00	0	6,959	0.00%
2020/05/26	2	117.75	3	118.17	117.50	-1	7,010	-0.01%
2020/05/25	1	113.00	0	0.00	115.50	1	7,026	0.01%
2020/05/22	1	111.00	6	112.58	111.50	-5	7,068	-0.07%
2020/05/21	2.2	114.05	1	114.00	114.00	1.2	7,179	0.02%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/19	1	113.50	0	0.00	113.00	1	7,255	0.01%
2020/05/18	1	111.00	1	112.00	111.50	0	7,229	0.00%
2020/05/15	0.1	112.50	6	111.00	112.50	-5.9	7,235	-0.08%
2020/05/14	3.1	114.29	0	0.00	113.00	3.1	7,232	0.04%
2020/05/13	0	0.00	3	116.00	116.50	-3	7,177	-0.04%
2020/05/11	6	117.42	0	0.00	116.50	6	7,181	0.08%
2020/05/08	1	112.50	1	112.50	113.00	0	7,139	0.00%
2020/05/06	13	108.62	1	113.50	113.00	12	7,168	0.17%
2020/05/05	18	110.86	12.1	110.46	110.50	6	7,117	0.08%
2020/05/04	3.1	109.02	7	109.00	108.50	-3.9	7,114	-0.06%
2020/04/30	3	113.83	12	114.54	114.50	-9	7,042	-0.13%
2020/04/29	5	110.60	7	109.36	111.00	-2	7,007	-0.03%
2020/04/28	8	102.06	1	103.00	103.00	7	6,941	0.10%
2020/04/27	0.1	102.00	5	100.40	101.00	-4.9	7,087	-0.07%
2020/04/24	3	99.00	1	99.70	98.70	2	7,050	0.03%
2020/04/23	0	0.00	1	98.10	97.90	-1	7,029	-0.01%
2020/04/21	6	99.03	6.2	97.10	96.50	-0.2	6,999	0.00%
2020/04/20	0	0.00	1	101.00	101.00	-1	6,969	-0.01%
2020/04/17	1	100.47	5	102.00	99.50	-4	7,004	-0.06%
2020/04/16	26	99.10	30	99.84	99.60	-4	6,949	-0.06%
2020/04/15	7.2	101.96	1	101.00	102.00	6.2	6,873	0.09%
2020/04/14	31	98.03	41	98.49	100.00	-10	6,809	-0.15%
2020/04/13	0.1	97.00	0	0.00	96.40	0.1	6,800	0.00%
2020/04/10	0	0.00	11	96.91	98.20	-11	6,811	-0.16%
2020/04/09	1.1	95.38	0	0.00	96.30	1.1	6,777	0.02%
2020/04/08	22	95.92	4	94.73	96.10	18	6,736	0.27%
2020/04/07	12	94.17	0.6	94.80	94.50	11.4	6,668	0.17%
2020/04/06	4	89.33	0	0.00	91.10	4	6,521	0.06%
2020/04/01	0	0.00	1	91.50	92.30	-1	6,325	-0.02%
2020/03/31	0	0.00	10	93.20	91.50	-10	6,251	-0.16%
2020/03/30	12	93.62	2	92.60	93.70	10	6,077	0.16%
2020/03/27	3.1	98.28	12	98.13	96.70	-8.9	5,988	-0.15%
2020/03/26	0	0.00	2	91.70	96.50	-2	5,863	-0.03%
2020/03/25	3.2	92.72	2	93.00	91.00	1.2	5,743	0.02%
2020/03/24	1	88.10	1	87.50	87.10	0	5,610	0.00%
2020/03/23	3	80.00	1	80.00	80.10	2	5,544	0.04%
2020/03/20	3	85.07	1	85.00	85.40	2	5,502	0.04%
2020/03/19	1	77.70	0	0.00	77.70	1	5,338	0.02%
2020/03/18	1.1	87.82	0	0.00	86.30	1.1	5,231	0.02%
2020/03/17	2.1	90.13	3	88.53	87.30	-0.9	5,135	-0.02%
2020/03/16	2.1	94.73	3.1	95.10	94.00	-1	4,963	-0.02%
2020/03/13	12.9	93.17	0	0.00	97.40	12.9	4,887	0.26%
2020/03/12	5	101.00	0	0.00	101.50	5	4,685	0.11%
2020/03/11	2	107.00	0	0.00	106.00	2	4,593	0.04%
2020/03/10	1.1	105.10	4	105.00	106.00	-2.9	4,500	-0.07%
2020/03/09	1.2	107.14	0	0.00	107.00	1.2	4,402	0.03%
2020/03/06	2.1	114.53	0	0.00	114.50	2.1	4,245	0.05%
2020/03/04	1.1	114.55	1	115.00	114.50	0.1	4,121	0.00%
2020/03/03	2	117.00	0	0.00	116.00	2	4,067	0.05%
2020/03/02	1	113.00	0.1	114.50	114.00	0.9	4,023	0.02%
2020/02/26	3.1	117.34	0	0.00	117.00	3.1	3,929	0.08%
2020/02/25	0.1	119.50	0	0.00	118.00	0.1	3,857	0.00%
2020/02/24	2.1	119.80	0	0.00	120.00	2.1	3,764	0.06%
2020/02/20	2	125.00	0	0.00	124.50	2	3,630	0.06%
2020/02/19	0	0.00	2	129.00	128.00	-2	3,545	-0.06%
2020/02/12	2.2	125.64	0	0.00	126.00	2.2	3,498	0.06%
2020/02/06	1	130.50	0	0.00	132.00	1	3,358	0.03%
2020/02/05	2	129.50	0	0.00	129.50	2	3,341	0.06%
2020/01/31	1	126.50	0	0.00	127.00	1	3,133	0.03%
2020/01/30	3	129.50	4	129.50	128.50	-1	3,061	-0.03%
2020/01/15	1	142.00	0	0.00	142.50	1	2,957	0.03%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2020/01/08	2	136.50	0	0.00	136.50	2	2,965	0.07%
2020/01/07	0.1	138.50	0	0.00	138.50	0.1	2,943	0.00%
2020/01/06	0.1	136.50	0	0.00	135.00	0.1	2,924	0.00%
2020/01/03	0.1	137.00	0	0.00	136.50	0.1	2,916	0.00%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/16	0	0.00	11	137.55	138.00	-11	2,874	-0.38%
2019/12/12	2	135.50	0	0.00	135.00	2	2,808	0.07%
2019/12/11	0.1	137.00	10	135.50	136.00	-9.9	2,784	-0.36%
2019/12/09	0	0.00	3	134.50	134.50	-3	2,720	-0.11%
2019/12/06	1.1	133.11	0	0.00	134.00	1.1	2,737	0.04%
2019/12/05	0	0.00	1	135.00	135.50	-1	2,688	-0.04%
2019/12/04	1.1	135.07	0	0.00	135.00	1.1	2,708	0.04%
2019/12/03	0	0.00	1	136.50	138.00	-1	2,675	-0.04%
2019/12/02	1.1	136.03	1	135.50	136.00	0.1	2,652	0.00%
2019/11/28	0.1	139.00	0	0.00	139.00	0.1	2,718	0.00%
2019/11/26	0	0.00	2	141.75	139.00	-2	2,730	-0.07%
2019/11/22	1	140.50	0	0.00	140.00	1	2,656	0.04%
2019/11/21	4	141.13	0.2	141.50	141.50	3.8	2,680	0.14%
2019/11/19	3	143.50	4.3	143.77	144.00	-1.3	2,678	-0.05%
2019/11/18	0	0.00	1	141.50	142.00	-1	2,635	-0.04%
2019/11/12	4	140.50	4	140.50	141.00	0	2,685	0.00%
2019/11/11	5	142.00	5	141.00	141.00	0	2,757	0.00%
2019/11/08	0	0.00	2	140.00	140.50	-2	2,742	-0.07%
2019/11/07	0	0.00	1	138.50	138.50	-1	2,731	-0.04%
2019/11/01	0	0.00	2	138.00	137.50	-2	2,823	-0.07%
2019/10/31	0.1	137.50	0	0.00	137.50	0.1	2,961	0.00%
2019/10/30	0.1	136.00	2	136.25	136.00	-2	2,989	-0.07%
2019/10/28	0.1	135.00	0	135.00	135.00	0	3,053	0.00%
2019/10/25	3.1	134.50	2	135.00	134.50	1.1	3,073	0.03%
2019/10/24	0	0.00	1	139.00	138.50	-1	3,048	-0.03%
2019/10/22	0	0.00	3	134.00	136.50	-3	3,010	-0.10%
2019/10/21	1.1	131.50	0	0.00	132.00	1.1	2,947	0.04%
2019/10/17	0.1	131.00	0	0.00	131.00	0.1	2,957	0.00%
2019/10/16	0	0.00	1	131.00	131.00	-1	2,935	-0.03%
2019/10/09	0.1	124.00	0	0.00	123.00	0.1	2,857	0.00%
2019/10/07	0.1	126.50	1	126.00	125.50	-0.9	2,832	-0.03%
2019/10/01	1	128.00	0	128.50	128.50	1	2,891	0.03%
2019/09/27	0	0.00	1	126.00	125.00	-1	2,870	-0.03%
2019/09/26	0.1	126.50	0	0.00	126.00	0.1	2,886	0.00%
2019/09/24	0.1	127.00	0	0.00	126.50	0.1	2,884	0.00%
2019/09/19	1	129.50	0.1	129.00	128.50	0.9	2,905	0.03%
2019/09/17	3	128.83	2	129.00	128.00	1	2,894	0.03%
2019/09/16	0.1	132.50	2	132.75	132.50	-1.9	2,926	-0.07%
2019/09/12	0	0.00	1	131.00	131.00	-1	2,921	-0.03%
2019/09/09	0.1	131.00	0	0.00	131.00	0.1	2,914	0.00%
2019/09/06	0	0.00	9	129.28	129.50	-9	2,914	-0.31%
2019/09/02	1	127.50	1	124.50	127.00	0	3,043	0.00%
2019/08/30	1	122.00	0	0.00	124.50	1	2,998	0.03%
2019/08/29	2	120.50	1	120.00	121.00	1	2,985	0.03%
2019/08/27	3	121.33	0	0.00	121.00	3	3,010	0.10%
2019/08/26	0	0.00	1	121.50	122.00	-1	3,018	-0.03%
2019/08/22	0.1	125.50	0	0.00	125.00	0.1	3,029	0.00%
2019/08/21	0	0.00	4	125.50	125.00	-4	3,078	-0.13%
2019/08/20	4	125.13	0	0.00	125.00	4	3,081	0.13%
2019/08/19	1	125.04	1	124.50	125.00	0	3,093	0.00%
2019/08/16	2	122.50	0	0.00	123.00	2	3,121	0.06%
2019/08/15	4	123.88	0	0.00	124.00	4	3,102	0.13%
2019/08/14	1	125.00	0	0.00	123.50	1	3,102	0.03%
2019/08/13	0	0.00	1	121.50	121.00	-1	3,016	-0.03%
2019/08/12	1	123.50	0	0.00	123.50	1	3,029	0.03%
2019/08/07	3	124.67	0	0.00	124.00	3	3,027	0.10%
2019/08/05	2	125.50	0	0.00	124.00	2	3,099	0.06%
2019/08/02	12	127.21	1	125.50	125.50	11	3,185	0.35%
2019/07/30	1.1	139.50	0	0.00	139.50	1.1	3,004	0.04%
2019/07/29	0.1	141.00	0	0.00	141.00	0.1	2,970	0.00%
2019/07/26	0.1	140.00	0	0.00	140.50	0.1	2,940	0.00%
2019/07/25	0.1	139.00	0	0.00	139.00	0.1	2,918	0.00%
2019/07/24	1	136.00	1	137.00	136.00	0	2,902	0.00%
2019/07/23	1	136.00	0	0.00	136.00	1	2,879	0.03%
2019/07/22	0.1	139.50	0	0.00	139.50	0.1	2,857	0.00%
2019/07/19	1	140.00	2	140.00	139.00	-1	2,854	-0.04%
2019/07/10	0	0.00	1	136.50	136.50	-1	2,832	-0.04%
2019/07/04	0	0.00	0.1	132.50	132.50	-0.1	2,854	0.00%
2019/06/27	0	0.00	7	129.50	129.00	-7	2,954	-0.24%
2019/06/20	0	0.00	2	128.25	128.00	-2	2,893	-0.07%
2019/06/19	0.1	128.00	0	0.00	128.00	0.1	2,858	0.00%
2019/06/18	0.1	125.50	0	0.00	125.50	0.1	2,819	0.00%
2019/06/17	1.1	125.50	1.1	125.05	125.00	0	2,908	0.00%
2019/06/14	0.1	122.00	0	0.00	122.00	0.1	2,912	0.00%
2019/06/12	0	0.00	3	128.00	125.50	-3	2,924	-0.10%
2019/06/11	4	125.00	0.1	125.00	125.00	3.9	2,872	0.14%
2019/06/06	0	0.00	1	116.50	115.50	-1	2,763	-0.04%
2019/06/05	1	120.00	0	0.00	117.50	1	2,783	0.04%
2019/06/03	0	0.00	0.1	119.00	118.00	-0.1	2,790	0.00%
2019/05/31	2	116.75	0	0.00	116.50	2	2,799	0.07%
2019/05/29	0	0.00	1	114.50	114.50	-1	2,757	-0.04%
2019/05/23	0.2	115.50	0	0.00	114.50	0.2	2,770	0.01%
2019/05/20	1	115.00	0	0.00	115.00	1	2,799	0.04%
2019/05/17	0.1	115.00	0	0.00	114.50	0.1	2,888	0.00%
2019/05/16	5	117.50	0	0.00	116.00	5	2,858	0.17%
2019/05/15	0.1	120.00	0	0.00	119.00	0.1	2,847	0.00%
2019/05/14	0.1	119.00	0	0.00	117.50	0.1	2,839	0.00%
2019/05/13	0.1	120.50	2	119.75	120.00	-1.9	2,788	-0.07%
2019/05/10	2	127.00	0	0.00	123.00	2	2,744	0.07%
2019/05/09	3.1	130.16	0	0.00	129.50	3.1	2,646	0.12%
2019/04/26	0	0.00	1	132.50	133.00	-1	2,738	-0.04%
2019/04/23	1	129.50	0.1	130.00	130.00	0.9	2,755	0.03%
2019/04/19	0	0.00	1	131.50	132.00	-1	2,817	-0.04%
2019/04/18	1	130.50	1	133.50	130.50	0	2,879	0.00%
2019/04/15	1	134.00	0	0.00	134.00	1	3,009	0.03%
2019/04/12	0	0.00	1	134.00	135.00	-1	3,043	-0.03%
2019/04/11	1	132.00	0	0.00	132.00	1	3,060	0.03%
2019/04/09	0	0.00	1	132.00	133.00	-1	3,064	-0.03%
2019/04/08	2	131.50	0	0.00	134.00	2	3,058	0.07%
2019/04/03	0	0.00	2	128.75	129.00	-2	2,991	-0.07%
2019/04/01	0	0.00	1	126.50	125.50	-1	2,939	-0.03%
2019/03/29	0	0.00	2	124.50	126.00	-2	2,884	-0.07%
2019/03/26	1	122.00	1	124.00	123.50	0	2,868	0.00%
2019/03/20	2	123.00	2	123.00	123.00	0	2,894	0.00%
2019/03/18	0	0.00	1	118.00	120.50	-1	2,805	-0.04%
2019/03/15	0.9	116.00	0	0.00	116.50	0.9	2,775	0.03%
2019/03/13	0	0.00	0.1	114.50	114.50	-0.1	2,793	0.00%
2019/03/11	0	0.00	3	114.00	113.00	-3	2,850	-0.11%
2019/03/07	1	115.50	0	0.00	115.50	1	2,895	0.03%
2019/03/05	0	0.00	3	120.00	120.00	-3	2,902	-0.10%
2019/02/27	0	0.00	2	120.50	121.00	-2	2,913	-0.07%
2019/02/26	1	119.50	1	119.00	119.50	0	2,897	0.00%
2019/02/20	0	0.00	4.1	116.12	116.50	-4.1	2,888	-0.14%
2019/02/19	7	114.36	0	0.00	112.50	7	2,865	0.24%
2019/02/18	2	115.25	5	116.50	118.00	-3	2,859	-0.10%
2019/02/15	1	112.00	0	0.00	111.00	1	2,806	0.04%
2019/02/14	0	0.00	1	113.50	113.50	-1	2,829	-0.04%
2019/02/12	0	0.00	7	112.50	112.50	-7	2,934	-0.24%
2019/01/30	0	0.00	1	113.00	113.00	-1	2,978	-0.03%
2019/01/29	0	0.00	1	112.00	112.00	-1	2,991	-0.03%
2019/01/24	1	109.50	1	109.50	109.50	0	3,163	0.00%
2019/01/22	1	110.50	0	0.00	111.00	1	3,273	0.03%
2019/01/17	0	0.00	7	108.57	109.00	-7	3,405	-0.21%
2019/01/15	0	0.00	4	107.63	108.00	-4	3,602	-0.11%
2019/01/14	0	0.00	0	106.00	106.50	0	3,636	0.00%
2019/01/09	1	104.00	2	104.50	105.00	-1	3,689	-0.03%
2019/01/08	0	0.00	0.1	100.00	100.50	-0.1	3,649	0.00%
2019/01/07	0	0.00	3	99.37	99.70	-3	3,676	-0.08%
2019/01/02	1	98.00	1	97.60	98.10	0	3,912	0.00%
2018/12/25	0.1	94.70	0	0.00	94.50	0.1	3,958	0.00%
2018/12/22	1	95.80	1	96.50	95.80	0	3,982	0.00%
2018/12/20	0	0.00	1	97.00	97.30	-1	4,061	-0.02%
2018/12/14	0	0.00	1	97.30	97.90	-1	4,281	-0.02%
2018/12/13	1	96.80	0	97.10	97.10	1	4,302	0.02%
2018/12/12	1	96.50	1	96.20	97.10	0	4,339	0.00%
2018/12/11	1	96.20	0	0.00	95.70	1	4,341	0.02%
2018/12/06	0	0.00	1	95.30	95.30	-1	4,354	-0.02%
2018/12/03	3	98.90	3.2	99.41	100.50	-0.2	4,377	0.00%
2018/11/30	1	95.90	2	96.10	96.10	-1	4,312	-0.02%
2018/11/28	0.1	94.80	0	0.00	95.00	0.1	4,257	0.00%
2018/11/27	0	0.00	0.3	93.50	93.50	-0.3	4,258	-0.01%
2018/11/23	0.3	92.30	0	0.00	92.00	0.3	4,255	0.01%
2018/11/21	1	93.30	2	92.60	94.50	-1	4,289	-0.02%
2018/11/20	1	93.60	0	0.00	93.50	1	4,280	0.02%
2018/11/19	0.2	94.70	0	0.00	94.70	0.2	4,283	0.00%
2018/11/16	0	0.00	2	94.70	93.90	-2	4,310	-0.05%
2018/11/15	1	94.40	2	94.40	94.50	-1	4,319	-0.02%
2018/11/14	2	96.30	3.1	96.01	96.70	-1.1	4,332	-0.02%
2018/11/13	0	0.00	0.2	94.80	94.80	-0.2	4,324	0.00%
2018/11/12	2	94.40	2	94.15	94.90	0	4,321	0.00%
2018/11/09	0.2	92.20	0	0.00	92.10	0.2	4,369	0.00%
2018/11/07	0	0.00	0.2	93.20	93.40	-0.2	4,341	0.00%
2018/11/02	0.2	91.30	3	90.80	91.30	-2.8	4,404	-0.06%
2018/11/01	2	90.40	5	90.48	91.00	-3	4,351	-0.07%
2018/10/31	2	87.80	0	0.00	88.20	2	4,285	0.05%
2018/10/30	3	87.70	0	0.00	88.00	3	4,211	0.07%
2018/10/26	5	85.86	1	85.00	85.00	4	4,179	0.10%
2018/10/25	0	0.00	2	82.00	83.70	-2	4,102	-0.05%
2018/10/24	1	83.80	1	84.80	84.30	0	4,111	0.00%
2018/10/23	2.1	85.27	0	0.00	85.30	2.1	4,086	0.05%
2018/10/19	1.1	89.33	1	90.00	90.80	0.1	3,931	0.00%
2018/10/18	0.2	93.00	1	94.50	92.40	-0.8	3,873	-0.02%
2018/10/17	0	0.00	11	92.87	92.90	-11	3,860	-0.28%
2018/10/16	3.1	91.07	0	0.00	91.50	3.1	3,853	0.08%
2018/10/15	1	92.00	0	0.00	91.40	1	3,841	0.03%
2018/10/12	12	90.80	0	0.00	93.00	12	3,801	0.32%
2018/10/11	6	92.40	5.2	91.26	92.00	0.8	3,735	0.02%
2018/10/09	2	101.25	0	0.00	99.90	2	3,578	0.06%
2018/10/08	2	102.00	0	0.00	102.00	2	3,507	0.06%
2018/10/05	0.1	104.00	0	0.00	103.50	0.1	3,539	0.00%
2018/10/03	1	104.50	2	104.75	104.50	-1	3,565	-0.03%
2018/10/02	0.1	107.00	0	0.00	106.50	0.1	3,583	0.00%
2018/10/01	0.1	107.00	0	0.00	107.00	0.1	3,612	0.00%
2018/09/27	1	109.00	6	108.83	109.00	-5	3,643	-0.14%
2018/09/26	1	109.00	1	109.00	109.50	0	3,624	0.00%
2018/09/25	1	108.50	1	109.00	109.00	0	3,724	0.00%
2018/09/21	0	0.00	2.2	108.00	108.50	-2.2	3,765	-0.06%
2018/09/20	0	0.00	1	108.50	108.50	-1	3,667	-0.03%
2018/09/19	0	0.00	3	107.00	105.50	-3	3,704	-0.08%
2018/09/18	0.1	104.50	0	0.00	105.00	0.1	3,689	0.00%
2018/09/17	0.3	104.00	0	0.00	104.00	0.3	3,739	0.01%
2018/09/14	6.1	102.52	0	103.50	103.50	6.1	3,776	0.16%
2018/09/13	0.1	101.00	1	100.00	101.00	-0.9	3,769	-0.02%
2018/09/12	0.1	100.50	0	0.00	100.50	0.1	3,792	0.00%
2018/09/11	2	100.25	1	99.90	99.90	1	3,879	0.03%
2018/09/07	1.1	102.04	1	102.50	102.50	0.1	4,023	0.00%
2018/09/06	0	0.00	0.4	103.00	103.50	-0.4	4,028	-0.01%
2018/09/04	0.1	104.50	0	0.00	104.50	0.1	4,052	0.00%
2018/09/03	0	0.00	1	104.00	104.00	-1	4,106	-0.02%
2018/08/31	2.1	104.02	3	104.50	104.50	-0.9	4,115	-0.02%
2018/08/28	0	0.00	2	104.50	104.50	-2	4,137	-0.05%
2018/08/27	0	0.00	1	104.00	104.00	-1	4,143	-0.02%
2018/08/24	2	101.25	2	102.50	102.50	0	4,104	0.00%
2018/08/23	0	0.00	5	102.00	102.00	-5	4,248	-0.12%
2018/08/21	1	97.80	1	100.50	100.50	0	4,277	0.00%
2018/08/16	6	98.55	0	0.00	98.20	6	4,225	0.14%
2018/08/15	0	0.00	1	101.50	101.50	-1	4,146	-0.02%
2018/08/13	0	0.00	2	101.50	102.50	-2	4,147	-0.05%
2018/08/09	0	0.00	8	102.31	101.50	-8	4,161	-0.19%
2018/08/08	1	100.00	10	99.45	98.80	-9	4,028	-0.22%
2018/08/07	3	100.00	0	0.00	98.70	3	4,076	0.07%
2018/08/06	10	99.90	1	99.30	99.70	9	4,111	0.22%
2018/08/03	0	0.00	15	99.60	99.30	-15	4,240	-0.35%
2018/08/02	1	99.20	0	0.00	99.60	1	4,356	0.02%
2018/07/31	8	99.76	0	0.00	100.00	8	4,402	0.18%
2018/07/30	2	107.00	3	106.17	107.00	-1	4,370	-0.02%
2018/07/27	0.1	105.00	0	0.00	104.50	0.1	4,311	0.00%
2018/07/26	3	105.00	1	105.00	105.00	2	4,358	0.05%
2018/07/25	15	102.87	4	103.63	104.00	11	4,364	0.25%
2018/07/24	1	100.50	1	102.50	102.50	0	4,517	0.00%
2018/07/20	1	99.30	0	0.00	99.70	1	4,498	0.02%
2018/07/19	2	99.50	2	99.95	100.00	0	4,495	0.00%
2018/07/18	0.2	100.50	1	100.00	100.00	-0.8	4,633	-0.02%
2018/07/17	3	99.73	0	0.00	100.00	3	4,609	0.07%
2018/07/16	0	0.00	1	99.70	99.40	-1	4,622	-0.02%
2018/07/13	3	99.43	1	101.00	101.00	2	4,623	0.04%
2018/07/12	0.1	99.40	1	99.50	99.10	-0.9	4,599	-0.02%
2018/07/11	2	97.40	1	98.10	98.10	1	4,629	0.02%
2018/07/10	2	98.45	1	98.40	99.90	1	4,657	0.02%
2018/07/09	0.1	98.00	0	0.00	97.60	0.1	4,622	0.00%
2018/07/06	1.1	94.06	0	0.00	94.80	1.1	4,639	0.02%
2018/07/05	0.1	95.60	0	0.00	95.10	0.1	4,649	0.00%
2018/07/03	3.1	97.28	2	98.10	95.20	1.1	4,741	0.02%
2018/07/02	0.1	98.00	1	97.30	97.20	-0.9	4,681	-0.02%
2018/06/29	1.2	99.75	0	0.00	100.00	1.2	4,618	0.03%
2018/06/28	0.1	100.50	0	0.00	99.00	0.1	4,555	0.00%
2018/06/26	1.1	100.64	8	101.00	101.00	-6.9	4,511	-0.15%
2018/06/25	2.1	102.79	0	0.00	103.00	2.1	4,426	0.05%
2018/06/22	1	103.50	0	0.00	105.00	1	4,411	0.02%
2018/06/20	0.1	103.00	0	0.00	103.00	0.1	4,466	0.00%
2018/06/19	2	105.00	3	104.50	104.50	-1	4,547	-0.02%
2018/06/15	0	0.00	5.2	107.96	107.50	-5.2	4,449	-0.12%
2018/06/14	1.1	107.50	0	0.00	106.50	1.1	4,450	0.02%
2018/06/13	1.1	109.00	0	0.00	109.00	1.1	4,578	0.02%
2018/06/12	2	110.50	1	110.00	110.00	1	4,830	0.02%
2018/06/11	0	0.00	4	112.88	112.50	-4	4,878	-0.08%
2018/06/08	1.1	110.95	0	0.00	111.00	1.1	4,926	0.02%
2018/06/07	17	111.21	6	111.75	112.00	11	5,033	0.22%
2018/06/05	1	109.50	1	109.50	110.00	0	5,269	0.00%
2018/06/04	1.1	108.09	0	0.00	109.00	1.1	5,269	0.02%
2018/06/01	0	0.00	3	108.83	109.00	-3	5,261	-0.06%
2018/05/31	0	0.00	6	106.58	107.00	-6	5,260	-0.11%
2018/05/30	0.1	105.50	0	0.00	105.00	0.1	5,176	0.00%
2018/05/29	1	107.00	15	107.50	107.00	-14	5,184	-0.27%
2018/05/28	1.1	108.05	0	0.00	108.50	1.1	5,246	0.02%
2018/05/25	0.1	109.00	3	109.00	109.00	-2.9	5,289	-0.05%
2018/05/24	1.1	109.43	4	110.25	108.00	-3	5,322	-0.06%
2018/05/23	1.1	108.00	0	0.00	108.50	1.1	5,311	0.02%
2018/05/22	3	106.83	0	0.00	107.50	3	5,402	0.06%
2018/05/21	2.1	105.57	0	0.00	107.00	2.1	5,449	0.04%
2018/05/17	1	107.00	0	0.00	108.00	1	5,495	0.02%
2018/05/16	1.2	110.00	0	0.00	110.00	1.2	5,490	0.02%
2018/05/15	9.1	110.49	2	110.50	110.00	7.1	5,563	0.13%
2018/05/14	8	112.25	1	112.50	112.50	7	5,655	0.12%
2018/05/11	0	0.00	5	111.40	112.00	-5	5,657	-0.09%
2018/05/10	1	108.50	2	109.50	109.00	-1	5,573	-0.02%
2018/05/09	6	109.17	4	109.50	109.50	2	5,454	0.04%
2018/05/08	0	0.00	1	107.50	108.00	-1	5,438	-0.02%
2018/05/07	1	107.00	0	0.00	107.00	1	5,451	0.02%
2018/05/04	1	105.00	2	105.75	106.00	-1	5,512	-0.02%
2018/05/03	4	106.38	0	0.00	105.50	4	5,589	0.07%
2018/05/02	5	109.30	2	109.00	108.50	3	5,746	0.05%
2018/04/30	3	110.50	4	111.00	109.00	-1	5,852	-0.02%
2018/04/27	1	105.00	2	105.75	107.00	-1	5,721	-0.02%
2018/04/26	1	105.00	3	104.67	104.50	-2	5,719	-0.03%
2018/04/25	3	103.50	5	104.10	104.50	-2	5,725	-0.03%
2018/04/24	117	107.42	102	107.67	104.50	15	5,775	0.26%	大買/大賣/
2018/04/23	0	0.00	3	104.50	104.00	-3	5,721	-0.05%
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	2	103.50	10	102.00	102.00	-8	5,895	-0.14%
2018/04/16	0	0.00	2	106.75	105.00	-2	5,862	-0.03%
2018/04/13	1	105.50	2	104.50	104.50	-1	5,856	-0.02%
2018/04/12	2	106.50	1	106.00	106.50	1	5,931	0.02%
2018/04/11	3	105.33	2	104.75	105.00	1	6,077	0.02%
2018/04/10	6	101.67	2	103.50	103.50	4	6,154	0.06%
2018/04/09	3	99.77	0	0.00	99.90	3	6,111	0.05%
2018/04/02	1	103.50	0	0.00	103.00	1	6,024	0.02%
2018/03/31	0	0.00	1	104.50	103.50	-1	6,057	-0.02%
2018/03/30	2	101.75	1	102.50	103.00	1	6,106	0.02%
2018/03/29	5	101.10	2	100.00	100.00	3	6,089	0.05%
2018/03/26	7	102.79	1	104.00	103.00	6	6,047	0.10%
2018/03/23	5	101.20	5	100.90	101.50	0	6,040	0.00%
2018/03/22	2	104.00	0	0.00	103.00	2	6,033	0.03%
2018/03/21	0	0.00	2	107.75	107.00	-2	5,872	-0.03%
2018/03/20	1.1	105.91	4	105.25	105.00	-2.9	5,882	-0.05%
2018/03/19	1	109.00	1	109.00	107.00	0	5,852	0.00%
2018/03/16	1	105.00	2	106.00	107.00	-1	5,684	-0.02%
2018/03/15	1	103.00	2	103.00	102.50	-1	5,440	-0.02%
2018/03/14	5	101.70	1	101.00	101.50	4	5,508	0.07%
2018/03/13	4	102.63	2	103.25	103.50	2	5,470	0.04%
2018/03/12	3	100.50	9	102.94	105.50	-6	5,373	-0.11%
2018/03/09	1	97.90	1	97.00	97.10	0	5,203	0.00%
2018/03/05	1	97.50	0.2	97.30	97.30	0.9	5,339	0.02%
2018/03/02	1	96.99	0	0.00	96.60	1	5,303	0.02%
2018/03/01	1	97.60	3	99.07	99.20	-2	5,265	-0.04%
2018/02/26	3	96.70	0	0.00	97.20	3	5,167	0.06%
2018/02/23	0.1	97.00	0	0.00	96.80	0.1	5,183	0.00%
2018/02/22	2	97.20	0	0.00	97.70	2	5,268	0.04%
2018/02/21	3	94.30	4	94.33	94.80	-1	5,260	-0.02%
2018/02/12	0	0.00	1	91.00	90.30	-1	5,250	-0.02%
2018/02/09	1	90.50	6	90.12	90.10	-5	5,291	-0.09%
2018/02/08	0.2	93.00	0	0.00	93.00	0.2	5,287	0.00%
2018/02/07	4	91.65	2	92.00	90.60	2	5,331	0.04%
2018/02/06	2	88.20	2	90.95	90.20	0	5,371	0.00%
2018/02/05	2	93.30	2	93.90	93.70	0	5,390	0.00%
2018/02/02	5	96.84	18	96.83	96.20	-13	5,705	-0.23%
2018/02/01	17	98.40	0	0.00	98.40	17	6,373	0.27%
2018/01/29	3	98.87	1	100.50	97.60	2	6,445	0.03%
2018/01/26	11	99.73	14	100.36	99.20	-3	6,392	-0.05%
2018/01/25	164	99.73	168	99.84	100.50	-4	6,334	-0.06%	大買/大賣/
2018/01/24	2	96.75	4	96.98	97.20	-2	6,206	-0.03%
2018/01/22	1	94.40	1	94.70	95.10	0	6,173	0.00%
2018/01/19	1	94.80	1	94.90	95.60	0	6,244	0.00%
2018/01/17	4	96.05	4	96.15	96.70	0	6,617	0.00%
2018/01/16	1.1	93.99	3.1	94.28	93.80	-2.1	6,791	-0.03%
2018/01/12	2	95.10	0	0.00	95.00	2	6,829	0.03%
2018/01/11	0	0.00	1	95.50	95.50	-1	6,852	-0.01%
2018/01/09	1	93.80	0	0.00	94.20	1	6,922	0.01%
2018/01/08	1	93.70	1	93.00	93.50	0	7,085	0.00%
2018/01/05	0	0.00	15	91.46	93.60	-15	7,306	-0.21%
2018/01/04	5.3	90.07	8	89.51	90.00	-2.7	7,162	-0.04%
2018/01/03	1	87.50	0	0.00	87.90	1	7,166	0.01%
2018/01/02	0	0.00	3	87.80	87.60	-3	7,187	-0.04%