中租-KY (5871)-元大-向上券商分點個股進出

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
174.0
漲跌
▲6.0
漲幅
+3.57%
成交量
8,576張
產業
上市其他類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/04/29	1.1	169.04	3	172.67	174.00	-1.9	4,524	-0.04%
2024/04/26	56.1	169.37	0	0.00	168.00	56.1	4,420	1.27%
2024/04/25	1	171.03	0	0.00	171.00	1	4,368	0.02%
2024/04/24	1	172.00	0	0.00	173.50	1	4,405	0.02%
2024/04/23	0	0.00	1.1	173.47	173.00	-1.1	4,433	-0.02%
2024/04/22	0	0.00	1	171.00	172.50	-1	4,423	-0.02%
2024/04/19	53.2	168.06	5	166.50	168.00	48.2	4,378	1.10%
2024/04/18	0	0.00	0.2	173.00	172.00	-0.2	4,268	-0.01%
2024/04/17	1.1	170.56	0	0.00	170.50	1.1	4,222	0.03%
2024/04/16	5	171.50	0	0.00	170.00	5	4,189	0.12%
2024/04/15	1	174.00	0	0.00	173.00	1	4,151	0.02%
2024/04/12	1	175.50	0	0.00	174.50	1	4,181	0.02%
2024/04/10	1.1	178.58	1	179.77	178.50	0	4,199	0.00%
2024/04/09	0	0.00	3.1	178.49	178.50	-3.1	4,171	-0.07%
2024/04/03	0	174.50	0	0.00	175.50	0	4,138	0.00%
2024/04/02	0.2	176.00	1.3	176.88	176.00	-1.1	4,079	-0.03%
2024/04/01	0.3	175.06	1	175.50	175.50	-0.7	4,059	-0.02%
2024/03/29	3	172.00	0	0.00	172.00	3	4,023	0.07%
2024/03/28	64	171.98	0	0.00	171.50	64	4,011	1.60%
2024/03/27	0	172.50	0	0.00	172.00	0	3,989	0.00%
2024/03/26	57	171.06	1	171.50	172.00	56	4,030	1.39%
2024/03/25	0.4	172.50	0.2	172.00	174.00	0.2	4,002	0.00%
2024/03/22	1.3	171.53	0	0.00	171.50	1.3	4,014	0.03%
2024/03/21	0	176.50	0	175.50	176.50	0	4,008	0.00%
2024/03/20	0.4	173.00	0	0.00	172.00	0.4	4,104	0.01%
2024/03/19	0.1	173.36	0	0.00	172.50	0.1	4,119	0.00%
2024/03/18	0	0.00	0.5	175.50	174.00	-0.5	4,147	-0.01%
2024/03/15	0.1	176.33	1	175.50	177.00	-0.9	4,156	-0.02%
2024/03/14	1	179.50	102	179.01	179.00	-101	4,126	-2.45%	大賣/鉅額交易
2024/03/13	0	176.50	0	0.00	176.00	0	4,086	0.00%
2024/03/12	1	175.00	1.4	174.86	176.00	-0.4	4,070	-0.01%
2024/03/08	3.2	171.23	1.1	171.73	172.50	2.1	4,068	0.05%
2024/03/07	0	175.00	1	174.00	175.00	-1	4,034	-0.02%
2024/03/05	0	173.50	0	0.00	173.50	0	4,063	0.00%
2024/03/04	0.8	173.99	0.1	174.00	174.00	0.7	4,052	0.02%
2024/03/01	0	173.50	0	0.00	174.00	0	4,098	0.00%
2024/02/29	1	172.51	0	0.00	174.50	1	4,116	0.02%
2024/02/27	7.2	172.45	0	0.00	172.00	7.2	4,089	0.17%
2024/02/26	2.4	173.13	0	0.00	173.00	2.4	4,048	0.06%
2024/02/23	1	176.01	0	0.00	176.00	1	4,012	0.03%
2024/02/22	0.2	176.00	0	0.00	176.00	0.2	4,045	0.00%
2024/02/21	1	177.97	0	0.00	176.00	1	4,032	0.03%
2024/02/20	0.6	175.98	1	176.50	177.50	-0.4	4,025	-0.01%
2024/02/19	0	174.00	1	174.00	174.00	-1	4,043	-0.02%
2024/02/16	52.1	169.01	1	169.50	171.00	51.1	4,054	1.26%
2024/02/15	5.1	170.31	0.1	171.00	170.00	4.9	3,933	0.13%
2024/02/05	2.2	173.00	0	0.00	174.00	2.2	3,857	0.06%
2024/02/02	0.1	175.50	0	0.00	174.50	0.1	3,863	0.00%
2024/02/01	1	174.99	0	0.00	175.00	1	3,809	0.03%
2024/01/31	1.1	174.50	0	0.00	174.00	1.1	3,772	0.03%
2024/01/30	57.9	175.02	2	175.75	174.00	55.9	3,764	1.49%
2024/01/29	1.2	178.61	1	177.00	179.00	0.2	3,658	0.00%
2024/01/26	0.1	178.97	0	0.00	177.50	0.1	3,650	0.00%
2024/01/25	0.1	180.00	0	0.00	179.50	0.1	3,630	0.00%
2024/01/24	2	179.25	0	0.00	178.00	2	3,610	0.06%
2024/01/23	0.1	180.50	0	0.00	181.00	0.1	3,593	0.00%
2024/01/22	0.1	180.50	0	0.00	180.00	0.1	3,610	0.00%
2024/01/19	2.1	178.29	0	0.00	179.50	2.1	3,681	0.06%
2024/01/18	0.1	178.14	0	0.00	177.00	0.1	3,663	0.00%
2024/01/17	3.1	179.02	0.3	180.00	178.50	2.8	3,626	0.08%
2024/01/16	2	181.50	1	182.00	182.00	1	3,587	0.03%
2024/01/15	0.9	185.49	0	0.00	184.00	0.9	3,609	0.03%
2024/01/12	0	184.50	0	0.00	184.50	0	3,674	0.00%
2024/01/10	1	183.01	0	0.00	183.00	1	3,697	0.03%
2024/01/09	2.6	184.85	0	0.00	182.50	2.6	3,681	0.07%
2024/01/08	1.2	186.49	0	0.00	186.00	1.2	3,657	0.03%
2024/01/05	1.3	192.23	0	0.00	190.00	1.3	3,628	0.03%
2024/01/04	0.1	194.00	3	193.17	195.50	-3	3,629	-0.08%
2024/01/03	2.1	191.50	0	0.00	192.00	2.1	3,657	0.06%
2024/01/02	0	192.50	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0.4	191.85	52.8	191.03	193.00	-52.4	3,570	-1.47%
2023/12/28	1	188.51	0.5	189.00	189.50	0.5	3,563	0.01%
2023/12/27	0	190.50	3.1	190.50	190.50	-3.1	3,546	-0.09%
2023/12/26	1.1	189.47	1.5	189.42	189.00	-0.4	3,551	-0.01%
2023/12/25	10	187.50	0	0.00	186.50	10	3,571	0.28%
2023/12/22	0	0.00	2	186.00	186.50	-2	3,613	-0.06%
2023/12/21	0.1	186.00	1	187.50	187.50	-0.9	3,597	-0.03%
2023/12/18	0	0.00	50.5	189.50	186.50	-50.5	3,578	-1.41%
2023/12/15	0.5	186.99	3.7	185.57	187.50	-3.2	3,526	-0.09%
2023/12/14	1	177.50	0	0.00	179.50	1	3,397	0.03%
2023/12/13	3.2	176.56	0	0.00	175.50	3.2	3,359	0.10%
2023/12/12	3	179.17	0.7	180.00	179.00	2.3	3,357	0.07%
2023/12/11	1.4	178.14	0	0.00	178.50	1.4	3,342	0.04%
2023/12/08	0.1	182.00	2	181.50	181.00	-1.9	3,301	-0.06%
2023/12/07	0	179.50	0	0.00	179.00	0	3,268	0.00%
2023/12/06	0	181.50	0	0.00	180.00	0	3,262	0.00%
2023/12/05	1.1	179.62	0	0.00	181.00	1.1	3,308	0.03%
2023/12/01	1	183.03	0	0.00	182.50	1	3,290	0.03%
2023/11/30	0	185.50	0	0.00	186.00	0	3,261	0.00%
2023/11/29	0	184.00	0.2	184.50	183.00	-0.2	3,179	-0.01%
2023/11/28	0	0.00	1	185.00	185.00	-1	3,183	-0.03%
2023/11/27	1	183.00	0	0.00	183.50	1	3,165	0.03%
2023/11/24	0	184.00	0	0.00	184.50	0	3,137	0.00%
2023/11/22	0	0.00	1.2	182.17	182.50	-1.2	3,177	-0.04%
2023/11/21	0	0.00	0	181.00	181.00	0	3,171	0.00%
2023/11/17	0	0.00	0.4	178.50	177.50	-0.4	3,141	-0.01%
2023/11/14	1	174.00	0	0.00	173.00	1	3,077	0.03%
2023/11/13	0.1	174.57	0	0.00	172.50	0.1	3,167	0.00%
2023/11/10	0.2	174.06	0	0.00	173.50	0.2	3,247	0.01%
2023/11/09	1	178.00	0	0.00	178.00	1	3,359	0.03%
2023/11/08	1	179.01	0	0.00	179.00	1	3,521	0.03%
2023/11/03	0.4	178.50	0	179.00	178.50	0.4	3,531	0.01%
2023/11/02	0	177.50	0	0.00	176.50	0	3,619	0.00%
2023/10/31	0	175.00	0	0.00	175.50	0	3,815	0.00%
2023/10/27	1	178.50	1.1	178.51	179.00	-0.1	3,876	0.00%
2023/10/25	0.1	174.64	1.1	173.64	173.50	-1	3,905	-0.03%
2023/10/24	2.3	171.08	0	0.00	171.00	2.3	3,960	0.06%
2023/10/23	0.2	172.33	0	0.00	172.00	0.2	3,973	0.00%
2023/10/20	3.1	174.31	0.7	175.35	174.00	2.5	3,954	0.06%
2023/10/19	1	177.00	0	0.00	179.00	1	3,905	0.03%
2023/10/18	0.1	179.50	0	0.00	179.00	0.1	3,937	0.00%
2023/10/13	1	182.00	0	184.00	183.00	1	4,035	0.02%
2023/10/12	0.2	181.32	0	0.00	183.50	0.2	4,063	0.01%
2023/10/11	0	0.00	2	184.75	183.50	-2	4,117	-0.05%
2023/10/06	0	179.25	0.4	180.00	178.00	-0.3	4,069	-0.01%
2023/10/05	3	177.51	0	0.00	177.50	3	4,099	0.07%
2023/10/04	0	176.50	0	0.00	177.00	0	4,100	0.00%
2023/10/03	2.1	179.01	0	0.00	179.00	2.1	4,070	0.05%
2023/09/28	0	183.00	0.1	183.00	181.00	-0.1	4,152	0.00%
2023/09/27	0.2	183.00	2	184.00	184.00	-1.8	4,140	-0.04%
2023/09/26	0	0.00	0.2	181.50	180.00	-0.2	4,155	0.00%
2023/09/25	0.1	182.00	0	0.00	181.50	0.1	4,143	0.00%
2023/09/21	0.2	177.00	0	0.00	175.50	0.2	4,156	0.00%
2023/09/19	0.1	184.00	0.3	183.79	184.00	-0.2	4,103	0.00%
2023/09/15	1	183.00	0.1	183.50	182.50	0.9	4,139	0.02%
2023/09/14	1	177.50	1.2	179.00	180.00	-0.2	4,086	0.00%
2023/09/13	0	0.00	0.2	176.75	177.00	-0.2	4,081	0.00%
2023/09/12	0	0.00	0	174.00	176.00	0	4,102	0.00%
2023/09/11	1.2	174.25	0.4	175.72	175.00	0.8	4,117	0.02%
2023/09/08	2.3	172.79	0	0.00	172.50	2.3	4,123	0.06%
2023/09/07	1.2	174.59	0	0.00	174.50	1.2	4,180	0.03%
2023/09/06	0	179.50	0	0.00	179.50	0	4,157	0.00%
2023/09/04	0	180.00	2	181.50	181.50	-2	4,150	-0.05%
2023/09/01	1.9	177.03	0	0.00	178.50	1.9	4,173	0.04%
2023/08/31	0.1	179.25	0	0.00	177.50	0.1	4,157	0.00%
2023/08/30	0.3	177.70	0.1	178.50	177.00	0.2	4,138	0.00%
2023/08/29	0.3	177.79	0	0.00	178.50	0.3	4,154	0.01%
2023/08/28	1	182.50	0	0.00	181.50	1	4,138	0.02%
2023/08/24	1.7	176.61	0	0.00	177.00	1.7	4,549	0.04%
2023/08/23	1.3	174.01	0	0.00	174.00	1.3	4,618	0.03%
2023/08/21	0.1	178.03	0	0.00	179.00	0.1	4,708	0.00%
2023/08/18	1.1	181.45	0.1	181.00	180.00	1	4,706	0.02%
2023/08/17	0.3	178.41	0	0.00	181.50	0.3	4,682	0.01%
2023/08/16	1.2	172.31	0.1	175.50	174.00	1.1	4,622	0.02%
2023/08/15	5.3	169.71	2	171.49	170.00	3.3	4,573	0.07%
2023/08/14	109.6	177.68	0	0.00	173.50	109.6	4,456	2.46%	大買/鉅額交易
2023/08/11	1.2	187.54	0	0.00	186.00	1.2	4,351	0.03%
2023/08/10	1.1	187.06	0.3	189.00	187.00	0.8	4,397	0.02%
2023/08/09	1.1	186.05	0	0.00	186.50	1.1	4,489	0.02%
2023/08/08	2.2	185.28	0.7	189.64	185.00	1.5	4,481	0.03%
2023/08/07	53.6	188.54	1	185.50	187.50	52.6	4,389	1.20%
2023/08/04	7.7	195.29	0	0.00	194.00	7.7	4,290	0.18%
2023/08/02	1.1	199.20	0	0.00	201.00	1.1	4,171	0.03%
2023/08/01	0.3	201.67	0.2	203.00	202.50	0.1	4,128	0.00%
2023/07/31	0	0.00	100.4	208.00	208.00	-100.4	4,081	-2.46%
2023/07/27	1.3	204.75	0	0.00	204.50	1.3	3,941	0.03%
2023/07/26	0.6	205.26	0	0.00	203.50	0.6	3,880	0.02%
2023/07/24	1.2	202.94	0	0.00	205.00	1.2	3,852	0.03%
2023/07/21	1.4	204.03	0	205.50	204.00	1.4	3,847	0.04%
2023/07/20	1.3	207.14	0	0.00	206.50	1.3	3,811	0.03%
2023/07/19	0.1	212.13	0	213.00	212.00	0.1	3,756	0.00%
2023/07/18	3.1	212.01	1	212.00	211.00	2.1	3,732	0.06%
2023/07/17	0.1	214.74	3.4	214.82	215.00	-3.3	3,688	-0.09%
2023/07/14	0	210.75	114.8	210.80	212.00	-114.8	3,641	-3.15%	大賣/鉅額交易
2023/07/13	0.2	205.34	1.2	204.17	203.50	-1	3,552	-0.03%
2023/07/12	2.1	202.58	0.1	204.00	202.50	2	3,535	0.06%
2023/07/11	0.1	203.88	2.5	203.98	204.50	-2.4	3,542	-0.07%
2023/07/10	1	202.03	0.2	203.50	201.50	0.8	3,554	0.02%
2023/07/07	7.7	201.25	0	0.00	201.00	7.7	3,547	0.22%
2023/07/06	7.1	204.31	0	0.00	204.00	7.1	3,521	0.20%
2023/07/05	1	210.00	1	210.00	210.00	0	3,470	0.00%
2023/07/04	0.8	210.00	1	211.00	210.00	-0.2	3,449	-0.01%
2023/07/03	0.1	205.75	0	0.00	205.50	0.1	3,425	0.00%
2023/06/30	1	203.02	0	0.00	204.00	1	3,489	0.03%
2023/06/29	2.1	204.27	0	0.00	204.00	2.1	3,498	0.06%
2023/06/27	40.1	200.50	0.1	201.25	201.00	40	3,526	1.13%
2023/06/26	0.4	200.97	0	0.00	202.00	0.4	3,524	0.01%
2023/06/21	2.4	201.04	0	202.50	201.50	2.4	3,546	0.07%
2023/06/20	2	205.75	0	0.00	205.00	2	3,499	0.06%
2023/06/19	0	0.00	1	207.00	207.00	-1	3,509	-0.03%
2023/06/16	2	205.00	0	0.00	205.00	2	3,505	0.06%
2023/06/15	8	205.00	0	0.00	205.50	8	3,468	0.23%
2023/06/14	0.1	208.07	9	205.50	208.50	-8.9	3,455	-0.26%
2023/06/13	65	204.25	0	0.00	204.00	65	3,449	1.89%
2023/06/12	2	209.30	1	211.03	209.00	1	3,349	0.03%
2023/06/09	2	209.75	0	0.00	211.50	2	3,359	0.06%
2023/06/08	9.1	211.52	0	0.00	210.00	9.1	3,418	0.27%
2023/06/07	0.1	213.00	2.6	213.08	213.00	-2.5	3,474	-0.07%
2023/06/06	0.1	208.75	0.2	209.00	209.00	-0.1	3,485	0.00%
2023/06/05	0.4	208.93	0.5	208.95	206.50	-0.1	3,511	0.00%
2023/06/02	3.1	203.59	5	205.00	205.00	-1.9	3,541	-0.05%
2023/06/01	0.1	205.27	1	205.50	204.50	-0.9	3,504	-0.02%
2023/05/31	5.1	203.02	1	203.50	202.50	4.1	3,503	0.12%
2023/05/30	12.1	206.05	0.2	209.00	207.00	11.9	3,107	0.38%
2023/05/29	1.1	202.14	2.6	207.74	210.50	-1.6	3,138	-0.05%
2023/05/26	2.1	206.49	0.1	208.00	206.00	1.9	3,217	0.06%
2023/05/25	7.4	205.05	0	0.00	206.00	7.4	3,242	0.23%
2023/05/24	1.2	210.07	0	0.00	210.00	1.2	3,172	0.04%
2023/05/23	3	213.67	0	0.00	213.50	3	3,159	0.09%
2023/05/22	0	213.75	0	0.00	215.00	0	3,147	0.00%
2023/05/19	0.1	216.58	0	0.00	216.00	0.1	3,116	0.00%
2023/05/18	0	214.67	0.2	215.00	218.00	-0.2	3,094	-0.01%
2023/05/17	0.1	213.25	1.4	215.10	214.00	-1.3	3,068	-0.04%
2023/05/16	10.3	206.05	0	209.00	208.00	10.3	3,025	0.34%
2023/05/15	94.5	212.33	0	0.00	209.00	94.5	2,976	3.18%
2023/05/10	0	224.50	0.3	226.50	225.00	-0.3	2,865	-0.01%
2023/05/09	4	223.75	0	0.00	224.00	4	2,871	0.14%
2023/05/08	0	224.50	1	223.91	226.00	-1	2,916	-0.03%
2023/05/05	1.2	219.60	0	0.00	220.50	1.2	2,927	0.04%
2023/05/04	0.2	221.82	0	0.00	221.00	0.2	2,964	0.01%
2023/04/28	0.8	223.00	0	0.00	223.00	0.8	3,353	0.02%
2023/04/27	0.5	220.68	0	0.00	220.00	0.5	3,367	0.01%
2023/04/26	0	0.00	1	225.00	224.50	-1	3,405	-0.03%
2023/04/25	0	224.50	0	0.00	222.00	0	3,445	0.00%
2023/04/20	0.1	227.57	0	0.00	225.00	0.1	3,573	0.00%
2023/04/19	0	228.00	0	0.00	229.00	0	3,648	0.00%
2023/04/18	0	0.00	15	228.50	230.00	-15	3,680	-0.41%
2023/04/17	2	230.00	0	0.00	230.00	2	3,728	0.05%
2023/04/14	0	0.00	5	232.80	233.50	-5	3,781	-0.13%
2023/04/13	0.2	229.00	0	0.00	229.50	0.2	3,762	0.01%
2023/04/12	0	227.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0.1	228.50	4	227.63	228.00	-3.9	3,822	-0.10%
2023/04/07	0	0.00	1	223.50	223.50	-1	3,815	-0.03%
2023/04/06	13.1	220.82	0	0.00	220.50	13.1	3,818	0.34%
2023/03/31	22	221.09	0	0.00	223.50	22	3,812	0.58%
2023/03/30	2.1	224.77	0	0.00	225.50	2.1	3,779	0.06%
2023/03/29	3.3	226.70	0	0.00	228.50	3.3	3,820	0.09%
2023/03/27	0.1	232.83	1	233.50	233.00	-0.9	3,875	-0.02%
2023/03/24	1	231.05	1	231.00	232.00	0	3,946	0.00%
2023/03/23	0	234.00	1	233.50	237.00	-1	4,007	-0.02%
2023/03/22	2	233.00	0	0.00	234.00	2	4,075	0.05%
2023/03/20	0	229.50	0	0.00	231.00	0	4,108	0.00%
2023/03/17	0	230.18	0	0.00	230.00	0	4,176	0.00%
2023/03/16	0	228.33	0	0.00	228.00	0	4,233	0.00%
2023/03/15	2	231.48	0.2	232.00	229.50	1.8	4,274	0.04%
2023/03/14	1	229.50	1	231.00	229.50	0	4,387	0.00%
2023/03/13	0.1	227.25	2	234.00	234.50	-1.9	4,432	-0.04%
2023/03/10	3.1	227.86	2	233.00	227.00	1.1	4,479	0.02%
2023/03/09	0	233.25	20.1	235.00	234.50	-20.1	4,549	-0.44%
2023/03/08	2.7	232.31	4	232.25	232.50	-1.3	4,662	-0.03%
2023/03/07	2	231.00	0	0.00	232.00	2	4,677	0.04%
2023/03/03	3	225.50	1	227.00	226.00	2	4,698	0.04%
2023/03/02	6	227.17	5	226.00	226.00	1	4,705	0.02%
2023/03/01	5	222.20	3	227.50	229.00	2	4,719	0.04%
2023/02/24	42.2	221.70	5	225.30	225.50	37.2	4,679	0.79%
2023/02/23	7.1	225.15	2	225.00	225.00	5.1	4,601	0.11%
2023/02/22	0	226.50	2	228.00	228.00	-2	4,582	-0.04%
2023/02/21	11	228.73	2	228.50	228.50	9	4,632	0.19%
2023/02/20	0	231.00	0	0.00	231.00	0	4,741	0.00%
2023/02/17	0	231.75	0.4	231.50	231.50	-0.4	4,878	-0.01%
2023/02/16	2.1	233.23	2	231.50	231.50	0.1	5,111	0.00%
2023/02/14	3.1	232.86	4	234.00	234.00	-0.9	5,211	-0.02%
2023/02/13	0	233.00	0	0.00	232.00	0	5,279	0.00%
2023/02/10	0	0.00	1.3	232.88	233.00	-1.3	5,374	-0.02%
2023/02/09	0	231.50	0	0.00	230.50	0	5,448	0.00%
2023/02/08	0.1	229.00	0	0.00	230.50	0.1	5,505	0.00%
2023/02/07	0.1	229.50	0	230.00	227.50	0	5,546	0.00%
2023/02/06	1	226.49	1	229.50	227.50	0	5,624	0.00%
2023/02/03	1.1	231.03	0	0.00	230.00	1.1	5,683	0.02%
2023/02/02	2.1	232.03	2	231.00	231.00	0.1	5,802	0.00%
2023/02/01	2	232.50	4	234.37	234.50	-2	5,861	-0.03%
2023/01/31	16.1	227.55	0	233.00	225.00	16.1	5,892	0.27%
2023/01/30	0	239.50	4.1	238.53	240.00	-4.1	5,957	-0.07%
2023/01/17	0	230.50	0	0.00	230.00	0	6,103	0.00%
2023/01/16	1	230.50	7	230.93	231.50	-6	6,219	-0.10%
2023/01/13	6.3	223.45	0	0.00	222.00	6.3	6,186	0.10%
2023/01/12	2.1	226.47	0	0.00	226.00	2.1	6,222	0.03%
2023/01/11	0.1	231.50	0	0.00	229.50	0.1	6,197	0.00%
2023/01/10	0.1	231.29	1.8	231.27	233.00	-1.6	6,169	-0.03%
2023/01/09	0	0.00	66	229.19	231.00	-66	6,147	-1.07%
2023/01/06	0.1	221.00	2.1	223.95	224.00	-1.9	6,105	-0.03%
2023/01/05	0.1	222.11	0	0.00	220.00	0.1	6,188	0.00%
2023/01/04	0.1	221.00	15	222.40	223.00	-15	6,173	-0.24%
2023/01/03	2.1	217.40	12.1	216.50	217.00	-10.1	6,169	-0.16%
2022/12/30	0	216.00	0	0.00	217.00	0	6,159	0.00%
2022/12/29	7.1	209.16	12	212.21	214.00	-5	6,147	-0.08%
2022/12/27	0	0.00	13	219.50	219.50	-13	6,115	-0.21%
2022/12/22	19	216.63	0	0.00	215.50	19	6,134	0.31%
2022/12/21	0	0.00	11	220.13	219.50	-11	6,135	-0.18%
2022/12/20	6	213.34	1	217.50	213.50	5	6,070	0.08%
2022/12/19	0	0.00	1	220.00	218.00	-1	6,046	-0.02%
2022/12/15	3	218.17	73	219.30	219.50	-70	5,964	-1.17%
2022/12/14	4	210.25	4	211.50	213.50	0	5,875	0.00%
2022/12/09	0	0.00	4	213.63	212.50	-4	5,812	-0.07%
2022/12/08	4	203.13	3	211.33	210.00	1	5,767	0.02%
2022/12/07	1.4	211.10	0	0.00	208.00	1.4	5,742	0.02%
2022/12/06	0	209.50	1	216.50	214.50	-1	5,700	-0.02%
2022/12/05	0.1	210.50	0	0.00	212.00	0.1	5,617	0.00%
2022/12/02	3	208.84	54	210.02	211.50	-51	5,573	-0.91%
2022/12/01	0.1	204.00	0	0.00	205.00	0.1	5,502	0.00%
2022/11/30	1	195.97	2	201.50	201.50	-1	5,393	-0.02%
2022/11/28	0	190.00	0	0.00	191.00	0	5,335	0.00%
2022/11/25	2	192.00	2	192.50	192.50	0	5,362	0.00%
2022/11/24	0.1	190.70	1	191.00	191.50	-1	5,406	-0.02%
2022/11/23	0	188.50	0	0.00	188.50	0	5,450	0.00%
2022/11/22	4	183.63	0	0.00	184.50	4	5,590	0.07%
2022/11/21	7	181.51	9	186.00	186.00	-2	5,572	-0.04%
2022/11/18	0.1	185.08	0.1	185.50	185.50	0	5,499	0.00%
2022/11/17	1	184.06	1	186.50	185.50	0	5,496	0.00%
2022/11/16	0	187.00	1	189.00	187.50	-1	5,437	-0.02%
2022/11/15	2	192.50	2.2	194.70	195.00	-0.2	5,314	0.00%
2022/11/14	2.1	183.84	83.3	182.41	190.00	-81.1	5,173	-1.57%
2022/11/11	0	175.00	1	174.00	173.00	-1	4,939	-0.02%
2022/11/10	1	168.50	0	0.00	168.50	1	4,844	0.02%
2022/11/09	0.1	170.00	0	0.00	169.50	0.1	4,807	0.00%
2022/11/08	4	166.24	4	166.00	166.00	0	4,751	0.00%
2022/11/07	0	0.00	2	158.50	159.50	-2	4,654	-0.04%
2022/11/04	0.2	154.83	0.1	155.50	157.50	0.1	4,614	0.00%
2022/11/01	0	0.00	2	154.50	154.50	-2	4,472	-0.04%
2022/10/31	0	149.00	0	0.00	149.00	0	4,408	0.00%
2022/10/28	2	151.25	1	152.50	149.50	1	4,307	0.02%
2022/10/27	1.1	148.67	1	152.00	150.00	0.1	4,273	0.00%
2022/10/26	1	141.50	0	0.00	143.00	1	4,203	0.02%
2022/10/25	10.2	142.87	1	150.00	141.50	9.2	4,013	0.23%
2022/10/24	1.1	157.81	1	157.00	157.00	0.1	3,771	0.00%
2022/10/21	0.1	165.00	0	0.00	164.50	0.1	3,647	0.00%
2022/10/19	2	175.50	2.2	172.09	172.00	-0.2	3,587	-0.01%
2022/10/18	0	0.00	1.2	175.00	175.00	-1.2	3,606	-0.03%
2022/10/13	1	170.98	0	0.00	165.50	1	3,736	0.03%
2022/10/12	0	176.50	0.6	177.00	178.00	-0.6	3,744	-0.02%
2022/10/11	6	176.75	0	0.00	176.00	6	3,768	0.16%
2022/10/05	2	190.50	0	0.00	190.00	2	3,825	0.05%
2022/10/04	3	187.50	1.2	186.83	186.50	1.8	3,820	0.05%
2022/10/03	2	179.50	1	179.00	179.00	1	3,825	0.03%
2022/09/30	0	180.00	3	183.83	182.50	-3	3,889	-0.08%
2022/09/29	1	181.50	1.1	184.45	182.50	-0.1	3,913	0.00%
2022/09/28	51	183.00	1	184.00	181.50	50	3,983	1.26%
2022/09/27	1	185.00	0.1	187.50	186.00	0.9	3,991	0.02%
2022/09/26	17.1	185.71	1	186.00	185.50	16.1	4,059	0.40%
2022/09/23	11.2	194.09	0	193.50	193.00	11.2	4,243	0.26%
2022/09/22	4	192.00	1	193.50	192.00	3	4,275	0.07%
2022/09/19	0	0.00	1	199.00	198.50	-1	4,319	-0.02%
2022/09/15	0.1	199.50	0	0.00	199.50	0.1	4,336	0.00%
2022/09/13	0	0.00	1.3	202.10	202.00	-1.3	4,356	-0.03%
2022/09/08	16	193.41	0	0.00	193.50	16	4,377	0.37%
2022/09/07	2.2	187.64	0	0.00	187.50	2.2	4,426	0.05%
2022/09/06	1	193.00	1	193.50	192.50	0	4,433	0.00%
2022/09/05	0	189.17	0	0.00	190.00	0	4,447	0.00%
2022/09/02	4.4	189.78	2	188.50	188.50	2.4	4,427	0.05%
2022/09/01	1.1	192.68	0	0.00	193.00	1.1	4,365	0.03%
2022/08/31	1.3	198.29	0	0.00	197.00	1.3	4,317	0.03%
2022/08/30	32.2	200.57	30	199.50	200.50	2.2	4,272	0.05%
2022/08/29	62.6	201.22	2	209.75	199.00	60.6	4,211	1.44%
2022/08/26	2.1	220.52	0	0.00	220.00	2.1	4,053	0.05%
2022/08/24	50	210.50	0	0.00	212.00	50	4,085	1.22%
2022/08/23	2	213.00	0	0.00	213.00	2	4,197	0.05%
2022/08/22	0	217.00	0	0.00	217.50	0	4,231	0.00%
2022/08/19	0	220.17	0	0.00	219.00	0	4,286	0.00%
2022/08/18	2	221.26	0	0.00	222.00	2	4,344	0.05%
2022/08/17	0	223.50	0	0.00	225.00	0	4,365	0.00%
2022/08/16	0	222.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	0	0.00	1	227.50	226.00	-1	4,379	-0.02%
2022/08/11	0	218.50	0	0.00	218.50	0	4,434	0.00%
2022/08/10	0	0.00	3	221.00	221.00	-3	4,526	-0.07%
2022/08/09	0	218.00	0	0.00	220.00	0	4,579	0.00%
2022/08/08	0	0.00	50	219.00	219.00	-50	4,631	-1.08%
2022/08/05	0	211.00	1	215.50	216.00	-1	4,738	-0.02%
2022/08/04	0	205.50	0	0.00	204.50	0	4,812	0.00%
2022/08/03	1	204.03	0	0.00	203.50	1	4,860	0.02%
2022/08/02	1	213.00	1.7	212.88	213.00	-0.6	4,917	-0.01%
2022/08/01	1	213.00	1.1	212.00	213.00	-0.1	4,891	0.00%
2022/07/29	0.1	210.00	52.3	209.05	211.50	-52.3	4,887	-1.07%
2022/07/28	0.1	204.00	0	0.00	204.00	0.1	4,848	0.00%
2022/07/27	1.1	202.95	0	0.00	203.50	1.1	4,840	0.02%
2022/07/25	0	199.81	3	198.50	199.00	-3	4,789	-0.06%
2022/07/21	0	0.00	3.2	196.00	197.00	-3.2	4,763	-0.07%
2022/07/20	1	189.00	0	0.00	191.00	1	4,751	0.02%
2022/07/19	0.1	187.56	0	0.00	187.50	0.1	4,705	0.00%
2022/07/18	0.7	186.64	0.1	187.50	186.50	0.6	4,586	0.01%
2022/07/15	1.4	184.90	0	0.00	185.50	1.4	4,556	0.03%
2022/07/14	0	191.00	0	0.00	192.50	0	4,501	0.00%
2022/07/13	0	191.00	0	0.00	190.00	0	4,479	0.00%
2022/07/12	1	185.50	1	188.00	188.00	0	4,433	0.00%
2022/07/08	1	192.50	0	0.00	192.50	1	4,387	0.02%
2022/07/07	0.1	192.50	0	0.00	192.00	0.1	4,320	0.00%
2022/07/06	3.3	191.95	0	0.00	190.50	3.3	4,299	0.08%
2022/07/05	0	188.50	0	0.00	191.00	0	4,257	0.00%
2022/07/04	0.1	187.00	0	0.00	188.00	0.1	4,221	0.00%
2022/07/01	50.3	195.38	0	0.00	189.00	50.3	4,171	1.21%
2022/06/30	1	211.50	0	0.00	208.50	1	3,982	0.03%
2022/06/28	3	214.67	0	0.00	214.50	3	3,951	0.08%
2022/06/22	0	205.00	0	0.00	202.50	0	3,856	0.00%
2022/06/21	0	0.00	6	223.75	224.50	-6	3,795	-0.16%
2022/06/20	0	0.00	0.2	219.00	216.00	-0.2	3,762	0.00%
2022/06/17	1	220.50	0	0.00	218.50	1	3,721	0.03%
2022/06/16	5	230.50	7	232.86	227.00	-2	3,682	-0.05%
2022/06/15	0	0.00	2	226.25	226.50	-2	3,657	-0.06%
2022/06/14	3	216.84	0	0.00	217.50	3	3,667	0.08%
2022/06/13	0	219.75	0	0.00	221.00	0	3,692	0.00%
2022/06/10	0	225.00	0	0.00	223.50	0	3,695	0.00%
2022/06/09	1	229.02	0	0.00	228.50	1	3,678	0.03%
2022/06/08	1	229.99	2.1	228.09	231.00	-1.1	3,669	-0.03%
2022/06/07	0.1	222.56	0	0.00	223.00	0.1	3,673	0.00%
2022/06/06	0	220.00	0	0.00	222.50	0	3,685	0.00%
2022/06/01	0	0.00	1	225.00	222.50	-1	3,777	-0.03%
2022/05/31	0	219.00	2	221.50	225.00	-2	3,766	-0.05%
2022/05/30	1	217.50	0	0.00	215.50	1	3,614	0.03%
2022/05/27	0	0.00	2	208.50	210.00	-2	3,562	-0.06%
2022/05/26	0.1	199.96	0	0.00	199.00	0.1	3,544	0.00%
2022/05/25	0	203.50	0	0.00	204.50	0	3,542	0.00%
2022/05/24	12	203.96	1	207.00	202.50	11	3,533	0.31%
2022/05/23	1	204.01	0	0.00	205.50	1	3,531	0.03%
2022/05/20	0	205.50	1	206.00	205.00	-1	3,521	-0.03%
2022/05/19	0.1	201.64	1.2	200.88	204.50	-1.1	3,476	-0.03%
2022/05/18	2	196.52	0	0.00	207.00	2	3,413	0.06%
2022/05/17	2.2	195.68	1	193.50	194.50	1.2	3,293	0.04%
2022/05/16	5.5	192.19	0	0.00	193.00	5.5	3,230	0.17%
2022/05/13	3	194.00	0.1	194.00	192.50	2.9	3,176	0.09%
2022/05/12	33	200.47	3.1	204.06	199.50	29.9	3,064	0.98%
2022/05/11	0.1	212.00	0	0.00	212.50	0.1	2,992	0.00%
2022/05/10	8.1	214.30	0	217.00	215.50	8.1	2,941	0.28%
2022/05/09	24.2	227.56	0	0.00	225.00	24.2	2,834	0.85%
2022/05/06	1.1	234.63	0	0.00	236.50	1.1	2,866	0.04%
2022/05/05	0	245.88	0	0.00	242.00	0	2,894	0.00%
2022/05/04	0	241.00	0	242.50	244.00	0	2,889	0.00%
2022/05/03	1	232.08	2	235.75	239.00	-1	2,911	-0.03%
2022/04/29	1	236.02	0	0.00	236.50	1	2,934	0.03%
2022/04/28	2	233.02	0	0.00	236.00	2	2,942	0.07%
2022/04/27	1	237.00	0	0.00	234.50	1	2,906	0.03%
2022/04/26	6	234.08	1	235.50	245.00	5	2,883	0.17%
2022/04/25	1.5	238.92	0	0.00	236.50	1.5	2,859	0.05%
2022/04/22	0.2	242.67	0	0.00	242.50	0.2	2,844	0.01%
2022/04/21	0	246.88	0	0.00	246.50	0	2,945	0.00%
2022/04/20	1.4	244.57	0	0.00	243.50	1.4	2,951	0.05%
2022/04/19	0	247.50	0	0.00	247.50	0	2,947	0.00%
2022/04/18	3.2	243.69	1	246.50	247.00	2.2	2,954	0.07%
2022/04/15	2	249.02	0	0.00	247.00	2	2,954	0.07%
2022/04/14	0.1	251.94	2	253.00	254.00	-1.9	2,959	-0.06%
2022/04/13	0	246.50	0	0.00	248.50	0	2,963	0.00%
2022/04/12	1	244.51	0	0.00	245.50	1	2,974	0.03%
2022/04/11	24	244.90	0	0.00	242.00	24	2,936	0.82%
2022/04/08	1	254.01	0	0.00	253.00	1	2,900	0.04%
2022/04/07	0	256.25	0	0.00	256.00	0	2,895	0.00%
2022/04/06	0.1	254.23	21	259.00	260.00	-20.9	2,863	-0.73%
2022/04/01	0	252.10	0	0.00	253.00	0	2,840	0.00%
2022/03/31	0	255.00	0	0.00	253.50	0	2,804	0.00%
2022/03/30	0.1	252.59	0	0.00	254.00	0.1	2,771	0.00%
2022/03/29	0.2	247.56	31	249.39	251.00	-30.8	2,750	-1.12%
2022/03/28	34.1	240.99	0	0.00	242.00	34.1	2,734	1.25%
2022/03/25	3	249.00	0	0.00	248.00	3	2,709	0.11%
2022/03/24	0.1	252.39	1	252.00	252.50	-0.9	2,728	-0.03%
2022/03/23	0	252.25	30	254.00	255.00	-30	2,740	-1.09%
2022/03/22	0	250.00	0	0.00	251.00	0	2,738	0.00%
2022/03/21	2	249.74	24	249.00	248.50	-22	2,746	-0.80%
2022/03/18	0	243.50	0.4	244.00	246.00	-0.4	2,746	-0.01%
2022/03/17	0.1	241.41	21	242.81	241.00	-20.9	2,705	-0.77%
2022/03/16	20.1	229.01	0	0.00	230.00	20.1	2,639	0.76%
2022/03/15	6.4	234.04	1	236.00	233.00	5.4	2,590	0.21%
2022/03/14	3.1	237.60	1	241.50	238.50	2.1	2,565	0.08%
2022/03/11	11.4	239.47	1.1	241.36	238.50	10.3	2,591	0.40%
2022/03/10	2.6	243.40	1	243.00	244.50	1.6	2,582	0.06%
2022/03/09	2	235.75	0	0.00	235.00	2	2,554	0.08%
2022/03/08	23.2	234.68	0	0.00	232.50	23.2	2,547	0.91%
2022/03/07	39.3	244.32	0	0.00	240.50	39.3	2,507	1.57%
2022/03/04	6.7	251.75	1	251.50	251.00	5.7	2,550	0.22%
2022/03/03	0	258.50	0	0.00	258.50	0	2,532	0.00%
2022/03/02	0	258.33	0	0.00	258.00	0	2,546	0.00%
2022/03/01	0.1	259.50	2	258.00	260.50	-1.9	2,552	-0.07%
2022/02/25	9.1	253.35	1	253.50	251.00	8.1	2,518	0.32%
2022/02/24	3.2	258.27	0	0.00	258.50	3.2	2,456	0.13%
2022/02/23	2.1	263.02	0	0.00	263.00	2.1	2,457	0.09%
2022/02/22	3.5	258.01	0	0.00	259.00	3.5	2,444	0.14%
2022/02/21	0	264.50	0	0.00	264.00	0	2,447	0.00%
2022/02/18	1.4	263.36	0	0.00	263.00	1.4	2,463	0.06%
2022/02/17	1.1	266.05	0	0.00	267.50	1.1	2,471	0.04%
2022/02/16	0.1	270.50	2	269.50	269.00	-1.9	2,479	-0.08%
2022/02/15	0.4	268.64	0	0.00	269.00	0.4	2,477	0.01%
2022/02/14	1	266.51	1	266.00	266.50	-0.1	2,459	0.00%
2022/02/10	0	0.00	31.5	267.79	269.00	-31.5	2,503	-1.26%
2022/02/08	0	0.00	3.1	262.31	260.50	-3.1	2,468	-0.13%
2022/02/07	0.1	250.00	0	0.00	252.00	0.1	2,437	0.00%
2022/01/26	0	251.00	0	0.00	251.50	0	2,421	0.00%
2022/01/25	21.2	240.69	1	244.00	244.00	20.2	2,430	0.83%
2022/01/24	20.3	245.04	0	0.00	248.00	20.3	2,437	0.83%
2022/01/21	24.1	251.01	3	251.00	252.50	21.1	2,455	0.86%
2022/01/19	0.2	255.00	1.2	255.81	257.50	-1	2,593	-0.04%
2022/01/18	1	257.00	0	0.00	256.50	1	2,641	0.04%
2022/01/17	2.4	251.00	0	0.00	252.00	2.4	2,611	0.09%
2022/01/14	23.8	251.08	0	0.00	253.00	23.8	2,613	0.91%
2022/01/13	0	0.00	21.1	272.95	271.00	-21.1	2,563	-0.82%
2022/01/11	0.1	261.00	0	0.00	266.50	0.1	2,560	0.00%
2022/01/10	0	262.00	0	0.00	261.50	0	2,588	0.00%
2022/01/07	0	264.75	0	0.00	265.00	0	2,613	0.00%
2022/01/06	0.1	267.17	0	0.00	267.00	0.1	2,624	0.00%
2022/01/05	0	0.00	2	268.50	268.50	-2	2,634	-0.08%
2022/01/04	0.3	265.58	0	0.00	264.00	0.3	2,687	0.01%
2022/01/03	0.1	266.50	0	0.00	268.00	0.1	2,713	0.00%
2021/12/30	0	0.00	20.3	268.97	263.50	-20.3	2,759	-0.73%
2021/12/29	0	0.00	20	266.50	266.00	-20	2,824	-0.71%
2021/12/28	0	263.00	0	263.00	264.00	0	2,916	0.00%
2021/12/24	0.5	255.00	0.3	255.00	255.00	0.2	2,979	0.01%
2021/12/23	0.1	251.50	0	0.00	252.50	0.1	3,031	0.00%
2021/12/22	0.1	251.00	0	0.00	251.00	0.1	3,129	0.00%
2021/12/21	0.1	250.17	0	0.00	250.50	0.1	3,215	0.00%
2021/12/20	0.5	250.88	0	0.00	249.50	0.5	3,277	0.01%
2021/12/17	0.1	252.17	0	0.00	254.50	0.1	3,279	0.00%
2021/12/16	0	250.50	0	0.00	251.50	0	3,319	0.00%
2021/12/15	1.1	250.47	0	0.00	250.50	1.1	3,475	0.03%
2021/12/14	1.1	250.62	0	0.00	250.00	1.1	3,602	0.03%
2021/12/13	0.3	257.03	0	0.00	255.50	0.3	3,639	0.01%
2021/12/10	0	257.00	0	0.00	256.50	0	3,666	0.00%
2021/12/09	0.1	257.46	0	0.00	259.50	0.1	3,716	0.00%
2021/12/08	0	0.00	1.1	262.45	263.50	-1.1	3,728	-0.03%
2021/12/07	0.2	253.29	0	0.00	260.00	0.2	3,755	0.01%
2021/12/06	0	255.00	0	0.00	256.50	0	3,734	0.00%
2021/12/02	0.2	251.40	1	255.00	253.50	-0.8	3,750	-0.02%
2021/12/01	0	247.75	0	0.00	251.00	0	3,773	0.00%
2021/11/30	1.1	246.99	0	0.00	247.00	1.1	3,776	0.03%
2021/11/29	0.2	243.29	3	241.33	242.00	-2.8	3,714	-0.08%
2021/11/26	1.1	244.14	0	0.00	243.00	1.1	3,725	0.03%
2021/11/25	0	248.00	0	0.00	247.00	0	3,755	0.00%
2021/11/24	0.3	248.00	0	0.00	246.50	0.3	3,781	0.01%
2021/11/23	11	243.27	0	0.00	246.00	11	3,824	0.29%
2021/11/22	0	248.75	0	0.00	246.00	0	3,856	0.00%
2021/11/19	1.1	251.59	1	251.00	251.00	0.1	3,845	0.00%
2021/11/18	0.1	256.04	0	0.00	253.50	0.1	3,865	0.00%
2021/11/17	0	251.00	0	0.00	251.00	0	3,890	0.00%
2021/11/15	1.1	249.99	0	0.00	248.50	1.1	3,973	0.03%
2021/11/12	0.1	253.46	0	0.00	252.00	0.1	3,980	0.00%
2021/11/11	0	256.50	0	0.00	257.50	0	3,977	0.00%
2021/11/10	30.1	253.00	0	0.00	251.00	30.1	3,994	0.75%
2021/11/09	1	260.01	0.1	260.00	260.50	1	3,934	0.02%
2021/11/08	0.1	260.29	0	0.00	261.50	0.1	3,916	0.00%
2021/11/04	1	260.01	0	0.00	260.50	1	3,976	0.03%
2021/11/03	21.5	262.15	0	0.00	263.00	21.5	3,970	0.54%
2021/11/02	0	269.17	1	270.00	269.50	-1	3,941	-0.02%
2021/11/01	0.1	271.00	0	0.00	275.00	0.1	3,937	0.00%
2021/10/29	0	261.75	0	0.00	266.00	0	3,933	0.00%
2021/10/28	0	0.00	0	269.50	268.50	0	3,907	0.00%
2021/10/27	0.1	268.00	1	270.50	270.50	-0.9	3,886	-0.02%
2021/10/26	0	257.50	0	0.00	256.00	0	3,841	0.00%
2021/10/22	0	242.00	0	0.00	242.00	0	3,811	0.00%
2021/10/19	0	238.00	0	0.00	237.50	0	3,754	0.00%
2021/10/14	0	229.00	0	0.00	229.50	0	3,758	0.00%
2021/10/13	0	231.33	0	0.00	231.50	0	3,751	0.00%
2021/10/12	0.1	230.50	0	0.00	234.00	0.1	3,741	0.00%
2021/10/06	0	228.25	0	0.00	226.50	0	3,629	0.00%
2021/10/05	2	224.54	0	0.00	229.50	2	3,560	0.06%
2021/10/04	0.1	234.50	0	0.00	235.00	0.1	3,478	0.00%
2021/10/01	0.1	239.23	1.1	234.64	237.00	-1	3,467	-0.03%
2021/09/29	0	242.50	0.1	239.00	240.00	0	3,420	0.00%
2021/09/28	0.1	245.44	0	0.00	246.00	0.1	3,350	0.00%
2021/09/27	0.1	247.86	0	0.00	247.00	0.1	3,282	0.00%
2021/09/24	0.2	253.74	0	0.00	252.00	0.2	3,225	0.01%
2021/09/22	0.5	246.02	0	0.00	249.00	0.5	3,187	0.01%
2021/09/17	0.4	259.16	0	0.00	255.50	0.4	3,037	0.01%
2021/09/16	1.2	277.65	1.1	268.73	268.50	0.1	2,934	0.00%
2021/09/15	0.1	275.00	1	277.00	277.00	-0.9	2,905	-0.03%
2021/09/14	0	281.50	0.3	278.00	281.00	-0.3	2,919	-0.01%
2021/09/13	1.1	272.00	2	273.25	272.00	-0.9	2,904	-0.03%
2021/09/10	3.3	266.26	1.1	267.18	266.50	2.2	2,905	0.08%
2021/09/08	0	255.67	0	0.00	259.50	0	2,933	0.00%
2021/09/07	0	256.00	0	0.00	258.00	0	2,979	0.00%
2021/09/06	0.1	253.00	0	0.00	253.50	0.1	2,971	0.00%
2021/09/03	0.3	257.19	1	258.49	256.50	-0.8	2,932	-0.03%
2021/09/02	0	259.50	1	259.00	259.50	-1	2,896	-0.03%
2021/09/01	0	261.50	0	0.00	260.50	0	2,859	0.00%
2021/08/31	1	263.02	0	0.00	266.50	1	2,830	0.04%
2021/08/30	0	264.00	0	0.00	266.00	0	2,786	0.00%
2021/08/27	0	0.00	0	262.00	263.00	0	2,752	0.00%
2021/08/26	0	244.60	2	249.75	254.00	-2	2,699	-0.07%
2021/08/25	0	0.00	0.1	245.00	244.50	-0.1	2,681	0.00%
2021/08/24	1	246.00	0	0.00	247.00	1	2,668	0.04%
2021/08/19	0	225.50	0	0.00	225.50	0	2,700	0.00%
2021/08/17	0.1	227.00	1	227.00	226.50	-0.9	2,666	-0.03%
2021/08/16	0	228.00	0	0.00	227.00	0	2,675	0.00%
2021/08/12	0.1	229.50	0	0.00	229.50	0.1	2,677	0.00%
2021/08/11	0.2	229.50	0	0.00	230.00	0.2	2,714	0.01%
2021/08/10	0	0.00	0.1	228.00	227.50	-0.1	2,750	0.00%
2021/08/09	0.2	221.50	0	0.00	221.00	0.2	2,773	0.01%
2021/08/05	0.2	221.36	0	0.00	218.50	0.2	2,843	0.01%
2021/08/04	0	237.00	0	0.00	236.00	0	2,920	0.00%
2021/08/03	0.1	233.50	0	0.00	234.00	0.1	2,908	0.00%
2021/08/02	1	235.00	0	0.00	237.00	1	2,898	0.03%
2021/07/30	0.1	232.50	0	229.00	231.50	0	2,857	0.00%
2021/07/28	0	217.17	2	218.00	218.50	-2	2,821	-0.07%
2021/07/27	0.1	223.19	0.2	226.00	220.00	-0.1	2,841	0.00%
2021/07/26	1.2	223.83	0	0.00	224.00	1.2	2,818	0.04%
2021/07/23	1	222.50	1	223.00	222.50	0	2,819	0.00%
2021/07/22	0	0.00	1	218.50	219.00	-1	2,813	-0.04%
2021/07/21	1	216.49	0	0.00	216.50	1	2,799	0.04%
2021/07/20	0.1	215.38	0	0.00	214.00	0.1	2,806	0.00%
2021/07/19	0	217.75	0	0.00	221.00	0	2,792	0.00%
2021/07/14	0	217.00	0	0.00	216.00	0	2,839	0.00%
2021/07/13	0	0.00	2	215.50	216.00	-2	2,841	-0.07%
2021/07/12	1	212.00	0	0.00	211.00	1	2,854	0.04%
2021/07/07	0	0.00	3	210.00	210.00	-3	2,862	-0.10%
2021/07/06	3	207.50	0	0.00	208.50	3	2,845	0.11%
2021/07/05	1	206.00	0	0.00	207.00	1	2,847	0.04%
2021/07/02	0.1	201.00	0	0.00	201.50	0.1	2,844	0.00%
2021/07/01	1.2	201.03	0	0.00	201.00	1.2	2,838	0.04%
2021/06/29	0	204.00	0	0.00	202.50	0	2,812	0.00%
2021/06/28	0.1	205.00	0	0.00	204.00	0.1	2,818	0.00%
2021/06/25	0.1	207.50	0	0.00	207.00	0.1	2,854	0.00%
2021/06/24	0	0.00	5	209.60	210.00	-5	2,848	-0.18%
2021/06/23	0.1	203.50	3	207.50	205.50	-3	2,868	-0.10%
2021/06/21	0.2	200.33	0	0.00	200.50	0.2	2,784	0.01%
2021/06/17	1.1	198.59	0	0.00	200.50	1.1	2,733	0.04%
2021/06/16	1.2	200.33	0	0.00	200.00	1.2	2,765	0.04%
2021/06/07	4	202.75	0	0.00	204.50	4	3,054	0.13%
2021/05/31	4	206.63	0	208.50	208.50	4	3,177	0.13%
2021/05/27	1	201.07	16	211.15	212.50	-15	3,200	-0.47%
2021/05/26	0	205.00	0.2	205.00	205.50	-0.2	3,171	-0.01%
2021/05/25	5	204.70	0	0.00	204.00	5	3,210	0.16%
2021/05/24	1	206.86	3	208.33	209.00	-2	3,225	-0.06%
2021/05/21	0	0.00	2	206.25	205.50	-2	3,272	-0.06%
2021/05/19	0	0.00	14	202.93	201.50	-14	3,320	-0.42%
2021/05/18	3	197.00	40	198.05	197.00	-37	3,312	-1.12%
2021/05/12	54	184.11	0.6	184.50	188.00	53.4	3,211	1.66%
2021/05/11	0.1	200.00	0	0.00	200.00	0.1	3,143	0.00%
2021/05/07	0.2	201.38	1	202.00	203.50	-0.8	3,218	-0.02%
2021/05/04	1	195.00	0	0.00	197.50	1	3,318	0.03%
2021/05/03	7	197.79	3	198.83	197.50	4	3,288	0.12%
2021/04/29	1.1	198.14	0	0.00	202.00	1.1	3,296	0.03%
2021/04/22	3	198.67	0	0.00	200.50	3	3,343	0.09%
2021/04/21	4	199.50	0	0.00	199.50	4	3,344	0.12%
2021/04/19	1	205.55	0	0.00	205.50	1	3,349	0.03%
2021/04/16	1.1	206.54	0	0.00	210.00	1.1	3,339	0.03%
2021/04/15	0	206.00	1	209.50	209.50	-1	3,312	-0.03%
2021/04/14	0	204.00	0	0.00	204.50	0	3,315	0.00%
2021/04/13	0	202.50	0	0.00	203.00	0	3,326	0.00%
2021/04/08	0	198.00	0	0.00	198.00	0	3,323	0.00%
2021/04/07	0	198.00	0	0.00	199.00	0	3,311	0.00%
2021/04/06	0	0.00	2	199.50	199.50	-2	3,322	-0.06%
2021/03/31	0	0.00	1	197.50	197.00	-1	3,311	-0.03%
2021/03/30	2	196.00	1	196.00	199.50	1	3,300	0.03%
2021/03/22	1	183.00	0	0.00	183.00	1	3,407	0.03%
2021/03/19	0	185.00	0	0.00	187.00	0	3,450	0.00%
2021/03/18	0	193.50	0	0.00	190.50	0	3,397	0.00%
2021/03/17	0	191.00	0	0.00	191.00	0	3,375	0.00%
2021/03/15	0	0.00	2	185.51	187.50	-2	3,283	-0.06%
2021/03/12	3	182.34	0	0.00	182.50	3	3,274	0.09%
2021/03/11	1	180.00	17.1	186.16	190.00	-16.1	3,243	-0.50%
2021/03/08	2	169.25	0	0.00	170.50	2	3,188	0.06%
2021/03/05	7	167.21	0	0.00	170.00	7	3,183	0.22%
2021/03/04	1	172.00	0	0.00	172.00	1	3,274	0.03%
2021/03/02	5.2	170.87	0	0.00	170.00	5.2	3,271	0.16%
2021/02/26	3.1	172.04	0	0.00	172.00	3.1	3,289	0.09%
2021/02/25	0	0.00	1	180.97	180.50	-1	3,211	-0.03%
2021/02/23	1	175.50	2	176.00	175.50	-1	3,173	-0.03%
2021/02/22	1	172.51	1.7	172.88	170.50	-0.7	3,131	-0.02%
2021/02/19	0	0.00	1	174.00	174.50	-1	3,113	-0.03%
2021/02/18	0	0.00	1	172.50	173.50	-1	3,103	-0.03%
2021/02/17	0	0.00	11.2	169.44	172.50	-11.2	3,111	-0.36%
2021/02/05	1.1	162.48	0	0.00	164.00	1.1	3,069	0.03%
2021/02/03	2	161.00	1	162.50	162.50	1	3,148	0.03%
2021/01/29	2.2	156.98	0	0.00	155.00	2.2	3,225	0.07%
2021/01/28	0.3	159.00	0	0.00	159.50	0.3	3,181	0.01%
2021/01/27	2	161.75	0	0.00	161.00	2	3,165	0.06%
2021/01/26	4.1	164.88	0	0.00	162.50	4.1	3,166	0.13%
2021/01/25	1	166.50	0	0.00	169.00	1	3,146	0.03%
2021/01/22	1	165.50	0	0.00	168.00	1	3,163	0.03%
2021/01/21	0	0.00	1	168.50	166.50	-1	3,161	-0.03%
2021/01/20	1	166.50	0	0.00	168.00	1	3,168	0.03%
2021/01/18	1.2	167.50	0.1	168.50	168.50	1.1	3,139	0.03%
2021/01/14	0.1	174.00	0	0.00	172.50	0.1	3,253	0.00%
2021/01/13	0	0.00	1.1	170.91	172.00	-1.1	3,264	-0.03%
2021/01/12	0	0.00	1	167.00	168.00	-1	3,258	-0.03%
2021/01/11	1	169.50	1	169.00	170.00	0	3,275	0.00%
2021/01/07	0	0.00	1.3	166.62	169.00	-1.3	3,297	-0.04%
2021/01/06	1	165.00	0	0.00	165.50	1	3,312	0.03%
2021/01/05	1.2	166.09	0	0.00	166.00	1.2	3,283	0.04%
2021/01/04	0	0.00	2.3	166.52	167.50	-2.3	3,328	-0.07%
2020/12/30	0	0.00	1	166.00	167.00	-1	3,336	-0.03%
2020/12/29	0	0.00	2	165.25	165.50	-2	3,378	-0.06%
2020/12/28	0.2	160.00	1	164.00	162.50	-0.8	3,388	-0.02%
2020/12/25	2	161.00	2	160.00	160.00	0	3,397	0.00%
2020/12/24	2	160.75	0.2	161.00	160.50	1.8	3,406	0.05%
2020/12/21	0	0.00	2	166.00	166.00	-2	3,468	-0.06%
2020/12/17	0	0.00	5	165.20	165.00	-5	3,448	-0.14%
2020/12/11	1	155.00	1	155.00	155.00	0.1	3,331	0.00%
2020/12/09	1	156.00	0	0.00	156.50	1	3,328	0.03%
2020/12/03	2	158.50	0	0.00	158.00	2	3,312	0.06%
2020/12/02	1	159.50	1	161.00	161.50	0	3,272	0.00%
2020/11/30	1.4	157.36	1	158.50	156.00	0.4	3,307	0.01%
2020/11/27	1.4	161.29	0	163.00	160.50	1.4	3,218	0.04%
2020/11/25	2.1	163.43	2	159.00	159.50	0.1	3,236	0.00%
2020/11/24	1.2	165.08	1	166.50	166.50	0.2	3,215	0.01%
2020/11/23	0	0.00	1.2	165.50	166.00	-1.2	3,218	-0.04%
2020/11/20	2	164.00	0	0.00	163.00	2	3,194	0.06%
2020/11/19	1	166.00	0.5	166.00	166.00	0.5	3,192	0.02%
2020/11/18	1	165.00	0.6	165.00	166.00	0.4	3,181	0.01%
2020/11/17	2.4	166.25	2	166.49	167.50	0.4	3,186	0.01%
2020/11/16	2	163.25	1.3	162.62	163.00	0.7	3,264	0.02%
2020/11/13	2.3	158.41	0	0.00	159.00	2.3	3,280	0.07%
2020/11/12	0.7	161.06	5	160.20	161.00	-4.3	3,297	-0.13%
2020/11/11	0.3	160.00	0	0.00	161.50	0.3	3,331	0.01%
2020/11/10	0	0.00	3	157.33	159.00	-3	3,315	-0.09%
2020/11/09	5	153.40	0	0.00	154.50	5	3,515	0.14%
2020/11/06	0.3	148.33	6	149.58	150.00	-5.7	3,446	-0.17%
2020/11/05	1.1	147.45	3	147.50	147.50	-1.9	3,442	-0.06%
2020/11/04	0.1	143.50	16.1	147.40	147.00	-16	3,437	-0.47%
2020/11/03	1	140.50	2.2	143.04	144.00	-1.2	3,413	-0.03%
2020/10/30	3	138.00	1	139.00	138.50	2	3,418	0.06%
2020/10/29	1	139.00	1	140.00	139.50	0	3,425	0.00%
2020/10/28	3	140.17	0	0.00	140.00	3	3,451	0.09%
2020/10/27	3.1	142.81	1	143.50	143.50	2.1	3,432	0.06%
2020/10/26	3	143.83	6	144.83	145.00	-3	3,428	-0.09%
2020/10/23	1	141.00	124	142.02	144.00	-123	3,429	-3.59%	大賣/鉅額交易
2020/10/22	1	137.00	2	138.00	138.00	-1	3,337	-0.03%
2020/10/21	1	138.50	1	139.00	139.00	0	3,357	0.00%
2020/10/20	0	0.00	54	138.97	139.00	-54	3,351	-1.61%
2020/10/19	0	0.00	5	137.40	137.50	-5	3,328	-0.15%
2020/10/16	2	135.50	3	136.67	135.50	-1	3,302	-0.03%
2020/10/15	1	134.00	1	135.00	135.00	0	3,290	0.00%
2020/10/14	2	135.25	1	136.50	135.00	1	3,273	0.03%
2020/10/13	1	134.50	0	0.00	134.50	1	3,273	0.03%
2020/10/12	0	0.00	1	136.50	137.00	-1	3,296	-0.03%
2020/10/06	0	0.00	5	133.60	134.00	-5	3,288	-0.15%
2020/10/05	2	131.25	0	0.00	131.50	2	3,281	0.06%
2020/09/30	0	0.00	1	131.00	131.00	-1	3,272	-0.03%
2020/09/28	1	128.00	1	128.50	128.50	0	3,307	0.00%
2020/09/24	2	125.50	1	125.00	126.00	1	3,338	0.03%
2020/09/23	1	130.00	0	0.00	130.50	1	3,328	0.03%
2020/09/22	3	131.83	1	130.50	130.50	2	3,371	0.06%
2020/09/21	0	0.00	1	134.50	135.00	-1	3,392	-0.03%
2020/09/18	1	132.50	0	0.00	133.50	1	3,455	0.03%
2020/09/16	0	0.00	1	134.00	134.00	-1	3,542	-0.03%
2020/09/14	0	0.00	1	130.00	130.00	-1	3,618	-0.03%
2020/09/11	1	128.50	0	0.00	130.00	1	3,641	0.03%
2020/09/09	1	130.00	0	0.00	130.50	1	3,692	0.03%
2020/09/08	1	131.00	0	0.00	132.00	1	3,712	0.03%
2020/09/07	1	130.00	0.1	130.50	130.50	0.9	3,771	0.02%
2020/09/04	0.2	130.00	0	0.00	129.00	0.2	3,861	0.01%
2020/09/03	0	0.00	1	132.00	131.50	-1	3,906	-0.03%
2020/09/01	1	127.00	0	0.00	127.50	1	3,896	0.03%
2020/08/25	1	135.50	1	135.00	135.50	0	3,992	0.00%
2020/08/21	0	0.00	1	135.00	134.00	-1	4,066	-0.02%
2020/08/20	5	131.30	0	0.00	132.50	5	4,057	0.12%
2020/08/19	0	0.00	7	138.36	138.00	-7	4,010	-0.17%
2020/08/18	1	135.00	13	138.12	135.00	-12	4,015	-0.30%
2020/08/17	0	0.00	12	135.67	136.00	-12	3,968	-0.30%
2020/08/14	1	130.00	0	0.00	132.00	1	3,941	0.03%
2020/08/13	0	0.00	78	131.92	132.50	-78	3,878	-2.01%
2020/08/11	0.2	124.00	0	0.00	124.00	0.2	3,675	0.01%
2020/08/06	1	126.50	2	126.50	125.50	-1	3,797	-0.03%
2020/07/31	1.2	122.67	0	0.00	122.50	1.2	3,856	0.03%
2020/07/30	1	124.50	0	0.00	124.50	1	3,937	0.03%
2020/07/29	0	0.00	1	125.00	124.50	-1	4,001	-0.02%
2020/07/28	21	120.55	0	0.00	121.50	21	4,097	0.51%
2020/07/27	1	123.50	4	123.00	123.00	-3	4,199	-0.07%
2020/07/22	0	0.00	2	126.00	126.00	-2	4,390	-0.05%
2020/07/21	0	0.00	1	126.00	126.00	-1	4,420	-0.02%
2020/07/17	1	123.00	3	123.33	123.00	-2	4,487	-0.04%
2020/07/15	2	123.75	0	0.00	123.50	2	4,552	0.04%
2020/07/10	10.2	125.45	0	0.00	125.00	10.2	4,750	0.21%
2020/07/09	4	127.63	0	0.00	127.50	4	4,786	0.08%
2020/07/07	4	127.13	0	0.00	128.50	4	4,833	0.08%
2020/07/06	0	0.00	5	128.00	129.00	-5	4,848	-0.10%
2020/07/02	3	126.50	0	0.00	126.50	3	5,019	0.06%
2020/07/01	0	0.00	6	126.00	126.00	-6	5,153	-0.12%
2020/06/30	3	122.00	19	124.89	125.00	-16	5,173	-0.31%
2020/06/29	0	0.00	4	120.00	120.00	-4	5,268	-0.08%
2020/06/24	2	119.50	0	0.00	119.00	2	5,266	0.04%
2020/06/22	0	0.00	163	127.75	128.00	-163	5,436	-3.00%	大賣/鉅額交易
2020/06/16	0	0.00	1	128.00	127.50	-1	5,825	-0.02%
2020/06/12	4	124.00	1	121.00	124.00	3	6,072	0.05%
2020/06/11	6	126.08	8	126.50	125.00	-2	6,227	-0.03%
2020/06/10	5	127.00	30	129.00	129.50	-25	6,254	-0.40%
2020/06/09	0	0.00	28	125.71	126.00	-28	6,416	-0.44%
2020/06/08	0	0.00	1	124.00	124.50	-1	6,524	-0.02%
2020/06/02	6	119.17	0	0.00	119.00	6	6,832	0.09%
2020/06/01	3	119.50	0	0.00	119.00	3	6,875	0.04%
2020/05/29	0	0.00	7	117.50	116.50	-7	6,893	-0.10%
2020/05/27	0	0.00	6	117.00	116.00	-6	6,959	-0.09%
2020/05/26	0	0.00	2	118.00	117.50	-2	7,010	-0.03%
2020/05/25	0	0.00	5	114.70	115.50	-5	7,026	-0.07%
2020/05/22	5	112.10	0	0.00	111.50	5	7,068	0.07%
2020/05/21	3	114.50	0	0.00	114.00	3	7,179	0.04%
2020/05/20	0	0.00	5	113.00	113.00	-5	7,171	-0.07%
2020/05/19	5	112.00	0	0.00	113.00	5	7,255	0.07%
2020/05/18	4	110.88	6	112.50	111.50	-2	7,229	-0.03%
2020/05/15	10	112.10	0	0.00	112.50	10	7,235	0.14%
2020/05/14	10	113.70	15	113.50	113.00	-5	7,232	-0.07%
2020/05/12	1	115.50	2	116.00	116.00	-1	7,170	-0.01%
2020/05/11	1	116.50	0	0.00	116.50	1	7,181	0.01%
2020/05/08	3	113.50	0	0.00	113.00	3	7,139	0.04%
2020/05/07	7	112.50	0	0.00	113.00	7	7,166	0.10%
2020/05/06	5	110.50	2	113.50	113.00	3	7,168	0.04%
2020/05/05	2	109.50	1	111.00	110.50	1	7,117	0.01%
2020/05/04	24	108.81	2	109.00	108.50	22	7,114	0.31%
2020/04/30	0	0.00	16	113.47	114.50	-16	7,042	-0.23%
2020/04/29	13	108.77	72	109.14	111.00	-59	7,007	-0.84%
2020/04/27	0	0.00	2	101.00	101.00	-2	7,087	-0.03%
2020/04/24	3	99.03	0	0.00	98.70	3	7,050	0.04%
2020/04/21	3	98.33	0	0.00	96.50	3	6,999	0.04%
2020/04/15	1	102.00	0	0.00	102.00	1	6,873	0.01%
2020/04/14	0	0.00	20	99.50	100.00	-20	6,809	-0.29%
2020/04/13	2	97.05	1	96.80	96.40	1	6,800	0.01%
2020/04/10	2	97.15	1	96.10	98.20	1	6,811	0.01%
2020/04/09	1	95.30	1	96.60	96.30	0	6,777	0.00%
2020/04/08	2	95.40	4	94.48	96.10	-2	6,736	-0.03%
2020/04/07	0	0.00	2	94.30	94.50	-2	6,668	-0.03%
2020/04/06	4	89.80	0	0.00	91.10	4	6,521	0.06%
2020/03/31	7	92.91	0	0.00	91.50	7	6,251	0.11%
2020/03/30	20	92.70	0	0.00	93.70	20	6,077	0.33%
2020/03/27	0	0.00	42	97.88	96.70	-42	5,988	-0.70%
2020/03/26	0	0.00	29	94.96	96.50	-29	5,863	-0.49%
2020/03/24	0	0.00	9	88.10	87.10	-9	5,610	-0.16%
2020/03/23	5	80.00	0	0.00	80.10	5	5,544	0.09%
2020/03/20	44	79.19	5	85.40	85.40	39	5,502	0.71%
2020/03/19	39	79.05	0	0.00	77.70	39	5,338	0.73%
2020/03/18	4	87.33	0.5	86.50	86.30	3.5	5,231	0.07%
2020/03/17	8	87.80	3	88.17	87.30	5	5,135	0.10%
2020/03/16	12	94.82	1	95.70	94.00	11	4,963	0.22%
2020/03/13	1	91.70	1	92.30	97.40	0	4,887	0.00%
2020/03/12	31	100.60	0	0.00	101.50	31	4,685	0.66%
2020/03/09	31	109.98	0	0.00	107.00	31	4,402	0.70%
2020/03/02	0	0.00	0.1	114.50	114.00	-0.1	4,023	0.00%
2020/02/27	58	115.50	0	0.00	115.00	58	3,995	1.45%
2020/02/24	99	120.74	10	121.50	120.00	89	3,764	2.36%
2020/02/21	1	124.50	0	0.00	124.50	1	3,624	0.03%
2020/02/20	35	124.86	0	0.00	124.50	35	3,630	0.96%
2020/02/14	2	125.50	0	0.00	125.50	2	3,483	0.06%
2020/02/13	1	126.00	0	0.00	126.00	1	3,482	0.03%
2020/02/12	1	125.00	0	0.00	126.00	1	3,498	0.03%
2020/02/10	50.1	121.81	0	0.00	126.00	50.1	3,469	1.44%
2020/02/07	1	129.00	0	0.00	126.50	1	3,408	0.03%
2020/02/06	0.1	132.50	2	131.00	132.00	-1.9	3,358	-0.06%
2020/02/05	30.1	128.17	0	0.00	129.50	30.1	3,341	0.90%
2020/02/04	0	0.00	1	129.00	128.00	-1	3,281	-0.03%
2020/01/30	33	128.61	0	0.00	128.50	33	3,061	1.08%
2020/01/14	0	0.00	50	142.37	142.50	-50	3,019	-1.66%
2020/01/07	0	0.00	20	138.50	138.50	-20	2,943	-0.68%
2020/01/02	0	0.00	2	138.00	137.50	-2	2,910	-0.07%
2019/12/27	0	0.00	2	139.00	139.50	-2	2,877	-0.07%
2019/12/10	7	131.29	0	0.00	134.00	7	2,763	0.25%
2019/12/06	67	133.62	0	0.00	134.00	67	2,737	2.45%
2019/12/05	19	134.92	0	0.00	135.50	19	2,688	0.71%
2019/12/04	18	135.11	0	0.00	135.00	18	2,708	0.66%
2019/12/03	0	0.00	3	137.50	138.00	-3	2,675	-0.11%
2019/11/25	0	0.00	1	141.50	141.50	-1	2,641	-0.04%
2019/11/21	1	140.50	0	0.00	141.50	1	2,680	0.04%
2019/11/19	0	0.00	3	144.17	144.00	-3	2,678	-0.11%
2019/11/13	0	0.00	1	139.00	138.50	-1	2,662	-0.04%
2019/11/08	0	0.00	2	140.75	140.50	-2	2,742	-0.07%
2019/11/06	5	137.00	6	137.83	139.00	-1	2,741	-0.04%
2019/11/05	2	138.00	0	0.00	139.00	2	2,762	0.07%
2019/11/04	1	137.50	6	139.83	140.00	-5	2,796	-0.18%
2019/10/30	0	0.00	1	135.50	136.00	-1	2,989	-0.03%
2019/10/28	0	0.00	1	135.00	135.00	-1	3,053	-0.03%
2019/10/25	13	135.46	0	0.00	134.50	13	3,073	0.42%
2019/10/24	0	0.00	2	139.25	138.50	-2	3,048	-0.07%
2019/10/23	1	138.00	0	0.00	137.50	1	3,039	0.03%
2019/10/22	0	0.00	48	134.81	136.50	-48	3,010	-1.59%
2019/10/09	22	123.14	0	0.00	123.00	22	2,857	0.77%
2019/10/08	5	125.00	0	0.00	125.00	5	2,835	0.18%
2019/10/07	9	125.50	0	0.00	125.50	9	2,832	0.32%
2019/09/25	20	124.30	0	0.00	125.00	20	2,889	0.69%
2019/09/24	35	126.13	0	0.00	126.50	35	2,884	1.21%
2019/09/19	1	128.00	2	128.50	128.50	-1	2,905	-0.03%
2019/09/16	2	132.00	0	0.00	132.50	2	2,926	0.07%
2019/09/06	1	129.50	2	129.25	129.50	-1	2,914	-0.03%
2019/09/05	2	127.00	0	0.00	127.50	2	2,899	0.07%
2019/09/02	0	0.00	17	127.59	127.00	-17	3,043	-0.56%
2019/08/30	0	0.00	3	124.33	124.50	-3	2,998	-0.10%
2019/08/29	28	119.86	0	0.00	121.00	28	2,985	0.94%
2019/08/27	15	121.23	3	121.50	121.00	12	3,010	0.40%
2019/08/26	16	121.09	0	0.00	122.00	16	3,018	0.53%
2019/08/23	3	123.67	1	124.00	125.00	2	3,015	0.07%
2019/08/22	2	124.00	0	0.00	125.00	2	3,029	0.07%
2019/08/20	2	125.25	0	0.00	125.00	2	3,081	0.06%
2019/08/16	4	122.25	0	0.00	123.00	4	3,121	0.13%
2019/08/15	0	0.00	17	123.68	124.00	-17	3,102	-0.55%
2019/08/13	15	121.47	0	0.00	121.00	15	3,016	0.50%
2019/08/12	13	123.81	0	0.00	123.50	13	3,029	0.43%
2019/08/08	2	124.00	0	0.00	124.00	2	3,027	0.07%
2019/08/07	5	124.00	0	0.00	124.00	5	3,027	0.17%
2019/08/06	1	120.00	0	0.00	124.00	1	3,056	0.03%
2019/08/02	3	125.67	0	0.00	125.50	3	3,185	0.09%
2019/08/01	2	131.00	1	133.00	133.00	1	3,070	0.03%
2019/07/31	2	131.50	0	0.00	131.50	2	3,046	0.07%
2019/07/30	0	0.00	7	140.29	139.50	-7	3,004	-0.23%
2019/07/29	1	142.00	0	0.00	141.00	1	2,970	0.03%
2019/07/25	2	138.50	1	139.00	139.00	1	2,918	0.03%
2019/07/23	1	137.00	0	0.00	136.00	1	2,879	0.03%
2019/07/18	0	0.00	1	138.50	138.00	-1	2,868	-0.03%
2019/07/16	0	0.00	4	137.50	137.50	-4	2,852	-0.14%
2019/07/15	2	138.00	5	136.90	137.50	-3	2,834	-0.11%
2019/07/10	0	0.00	4	135.00	136.50	-4	2,832	-0.14%
2019/07/08	1	134.50	0.2	134.00	134.00	0.8	2,855	0.03%
2019/07/05	0	0.00	16	135.13	135.50	-16	2,858	-0.56%
2019/07/03	1	130.00	0	0.00	131.00	1	2,867	0.03%
2019/06/25	0	0.00	1	129.50	129.00	-1	2,952	-0.03%
2019/06/21	0	0.00	10	131.00	128.50	-10	2,945	-0.34%
2019/06/19	0	0.00	1	127.00	128.00	-1	2,858	-0.03%
2019/06/18	1	125.50	0	0.00	125.50	1	2,819	0.04%
2019/06/12	0	0.00	11	126.59	125.50	-11	2,924	-0.38%
2019/06/11	16	125.53	16	125.75	125.00	0	2,872	0.00%
2019/05/31	1	117.50	0	0.00	116.50	1	2,799	0.04%
2019/05/28	1	115.00	0	0.00	114.00	1	2,777	0.04%
2019/05/24	0.2	116.50	0	0.00	115.50	0.2	2,784	0.01%
2019/05/23	13	113.00	0	0.00	114.50	13	2,770	0.47%
2019/05/21	4	117.00	0	0.00	118.00	4	2,792	0.14%
2019/05/17	10	115.00	0	0.00	114.50	10	2,888	0.35%
2019/05/14	10	117.00	0	0.00	117.50	10	2,839	0.35%
2019/05/09	1	130.50	0	0.00	129.50	1	2,646	0.04%
2019/05/07	4	131.50	0	0.00	132.50	4	2,608	0.15%
2019/05/03	0	0.00	2	132.00	133.00	-2	2,650	-0.08%
2019/04/15	1	136.50	0	0.00	134.00	1	3,009	0.03%
2019/04/11	0	0.00	1	132.00	132.00	-1	3,060	-0.03%
2019/04/10	0	0.00	2	132.50	133.00	-2	3,077	-0.06%
2019/04/03	1	128.50	0	0.00	129.00	1	2,991	0.03%
2019/04/01	1	126.00	1	127.00	125.50	0	2,939	0.00%
2019/03/29	0	0.00	1	124.50	126.00	-1	2,884	-0.03%
2019/03/21	1	123.00	0	0.00	122.50	1	2,882	0.03%
2019/03/20	0	0.00	2	123.25	123.00	-2	2,894	-0.07%
2019/03/18	0	0.00	3	118.33	120.50	-3	2,805	-0.11%
2019/03/11	2	112.50	0	0.00	113.00	2	2,850	0.07%
2019/03/07	2	115.50	0	0.00	115.50	2	2,895	0.07%
2019/03/04	0	0.00	1	120.00	120.50	-1	2,931	-0.03%
2019/02/27	0	0.00	1	121.00	121.00	-1	2,913	-0.03%
2019/02/19	1	115.50	0	0.00	112.50	1	2,865	0.03%
2019/02/18	0	0.00	4	116.50	118.00	-4	2,859	-0.14%
2019/02/15	1	111.50	0	0.00	111.00	1	2,806	0.04%
2019/01/15	0	0.00	39	107.50	108.00	-39	3,602	-1.08%
2019/01/14	2	106.00	58	105.00	106.50	-56	3,636	-1.54%
2019/01/10	1	106.00	0	0.00	106.50	1	3,713	0.03%
2019/01/09	0	0.00	7	103.29	105.00	-7	3,689	-0.19%
2019/01/08	2	99.70	0	0.00	100.50	2	3,649	0.05%
2019/01/07	0	0.00	2	98.90	99.70	-2	3,676	-0.05%
2019/01/03	2	97.20	0	0.00	97.00	2	3,851	0.05%
2019/01/02	0	0.00	4	98.90	98.10	-4	3,912	-0.10%
2018/12/24	2	96.10	0	0.00	96.20	2	3,961	0.05%
2018/12/18	2	97.90	0	0.00	98.00	2	4,086	0.05%
2018/12/12	0	0.00	1	96.20	97.10	-1	4,339	-0.02%
2018/12/11	3	96.13	0	0.00	95.70	3	4,341	0.07%
2018/12/10	0	0.00	4	97.30	97.10	-4	4,334	-0.09%
2018/12/04	5	99.86	0	0.00	98.50	5	4,374	0.11%
2018/12/03	4	97.80	1	101.00	100.50	3	4,377	0.07%
2018/11/28	1	93.50	0	0.00	95.00	1	4,257	0.02%
2018/11/16	1	94.00	0	0.00	93.90	1	4,310	0.02%
2018/11/13	0	0.00	6	94.12	94.80	-6	4,324	-0.14%
2018/11/12	0	0.00	4	94.40	94.90	-4	4,321	-0.09%
2018/11/07	0	0.00	1	92.90	93.40	-1	4,341	-0.02%
2018/10/31	2	89.20	0	0.00	88.20	2	4,285	0.05%
2018/10/30	2	86.80	0	0.00	88.00	2	4,211	0.05%
2018/10/29	31	85.64	0	0.00	86.40	31	4,199	0.74%
2018/10/26	0	0.00	1	84.22	85.00	-1	4,179	-0.02%
2018/10/23	3	85.47	0	0.00	85.30	3	4,086	0.07%
2018/10/19	1	90.30	1	90.80	90.80	0	3,931	0.00%
2018/10/11	34	91.90	0	0.00	92.00	34	3,735	0.91%
2018/10/09	3	99.90	7	99.97	99.90	-4	3,578	-0.11%
2018/10/08	0	0.00	10	102.00	102.00	-10	3,507	-0.29%
2018/10/02	5	106.70	1	107.00	106.50	4	3,583	0.11%
2018/10/01	1	107.00	0	0.00	107.00	1	3,612	0.03%
2018/09/28	2	107.75	2	106.50	107.00	0	3,653	0.00%
2018/09/25	13	107.85	4	108.75	109.00	9	3,724	0.24%
2018/09/21	1	107.50	0	0.00	108.50	1	3,765	0.03%
2018/09/18	2	104.25	13	103.85	105.00	-11	3,689	-0.30%
2018/09/17	2	102.50	0	0.00	104.00	2	3,739	0.05%
2018/09/11	4	100.13	0	0.00	99.90	4	3,879	0.10%
2018/09/05	4	103.50	0	0.00	103.50	4	4,034	0.10%
2018/08/30	0	0.00	1	103.00	104.00	-1	4,146	-0.02%
2018/08/24	4	102.25	1	101.50	102.50	3	4,104	0.07%
2018/08/22	0	0.00	10	100.00	100.50	-10	4,292	-0.23%
2018/08/21	8	97.83	0	0.00	100.50	8	4,277	0.19%
2018/08/20	2	98.20	0	0.00	98.50	2	4,232	0.05%
2018/07/30	0	0.00	3	105.83	107.00	-3	4,370	-0.07%
2018/07/24	0	0.00	1.3	102.50	102.50	-1.3	4,517	-0.03%
2018/07/12	0.1	99.40	0	0.00	99.10	0.1	4,599	0.00%
2018/07/09	0	0.00	35	97.56	97.60	-35	4,622	-0.76%
2018/07/06	35	94.00	0	0.00	94.80	35	4,639	0.75%
2018/07/02	2	97.70	1	97.20	97.20	1	4,681	0.02%
2018/06/28	1	100.00	0	0.00	99.00	1	4,555	0.02%
2018/06/26	0	0.00	1	101.00	101.00	-1	4,511	-0.02%
2018/06/25	0	0.00	1	103.00	103.00	-1	4,426	-0.02%
2018/06/19	0	0.00	1	104.50	104.50	-1	4,547	-0.02%
2018/06/15	39	107.50	0	0.00	107.50	39	4,449	0.88%
2018/06/05	0	0.00	1	110.00	110.00	-1	5,269	-0.02%
2018/05/30	1	105.00	2	105.00	105.00	-1	5,176	-0.02%
2018/05/16	1	109.50	0	0.00	110.00	1	5,490	0.02%
2018/05/14	0	0.00	1	112.50	112.50	-1	5,655	-0.02%
2018/05/11	1	112.00	0	0.00	112.00	1	5,657	0.02%
2018/05/09	1	109.50	0	0.00	109.50	1	5,454	0.02%
2018/04/30	3	108.50	44	110.97	109.00	-41	5,852	-0.70%
2018/04/24	1	107.00	1	105.00	104.50	0	5,775	0.00%
2018/04/18	2	101.00	0	0.00	102.00	2	5,798	0.03%
2018/04/17	0	102.00	0	0.00	102.00	0	5,895	0.00%
2018/04/13	0	104.50	0	0.00	104.50	0	5,856	0.00%
2018/04/11	0.1	105.00	0	0.00	105.00	0.1	6,077	0.00%
2018/04/03	1	100.00	0	0.00	100.50	1	6,063	0.02%
2018/03/29	3	101.50	1	100.50	100.00	2	6,089	0.03%
2018/03/27	1	102.50	0	0.00	103.00	1	6,028	0.02%
2018/03/16	1	105.00	3	105.67	107.00	-2	5,684	-0.04%
2018/03/15	3	102.00	1	102.50	102.50	2	5,440	0.04%
2018/03/07	0	0.00	2	95.75	95.70	-2	5,248	-0.04%
2018/03/05	1	98.60	0	0.00	97.30	1	5,339	0.02%
2018/02/06	0	0.00	1	91.30	90.20	-1	5,371	-0.02%
2018/01/30	1	98.00	1	98.50	97.80	0	6,453	0.00%
2018/01/29	0	0.00	3	101.17	97.60	-3	6,445	-0.05%
2018/01/26	1	99.90	1	100.50	99.20	0	6,392	0.00%
2018/01/25	2	98.70	67.4	99.98	100.50	-65.4	6,334	-1.03%
2018/01/24	5	97.00	0	0.00	97.20	5	6,206	0.08%
2018/01/11	0	0.00	2	94.60	95.50	-2	6,852	-0.03%
2018/01/10	0	0.00	2	94.10	92.80	-2	6,838	-0.03%
2018/01/09	2	94.20	5	93.90	94.20	-3	6,922	-0.04%
2018/01/08	5	93.40	0	0.00	93.50	5	7,085	0.07%
2018/01/05	0	0.00	3.3	91.95	93.60	-3.3	7,306	-0.04%
2018/01/04	2	90.05	20	89.61	90.00	-18	7,162	-0.25%
2018/01/02	1	87.60	0	0.00	87.60	1	7,187	0.01%