中租-KY (5871)-群益金鼎-鳳山券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
168.0
漲跌
▼5.0
漲幅
-2.89%
成交量
12,208張
產業
上市其他類股
1150人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中租-KY (5871)籌碼相關－群益金鼎-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	173.00	0	0.00	173.00	0	4,566	0.00%
2024/05/03	0	0.00	2	172.75	172.00	-2	4,567	-0.04%
2024/05/02	1.1	171.05	0	0.00	170.50	1.1	4,567	0.02%
2024/04/29	1	171.50	6.2	171.55	174.00	-5.2	4,524	-0.11%
2024/04/26	6.4	169.34	0	0.00	168.00	6.4	4,420	0.14%
2024/04/25	4.1	171.65	0.1	171.50	171.00	4	4,368	0.09%
2024/04/24	2	171.75	2	172.50	173.50	0	4,405	0.00%
2024/04/22	0	0.00	2	170.75	172.50	-2	4,423	-0.05%
2024/04/19	3.1	167.89	1	167.50	168.00	2.1	4,378	0.05%
2024/04/18	1	172.50	3	172.17	172.00	-2	4,268	-0.05%
2024/04/17	3.1	170.35	1	170.50	170.50	2.1	4,222	0.05%
2024/04/16	2	170.50	3	171.17	170.00	-1	4,189	-0.02%
2024/04/15	4	172.88	6.1	172.77	173.00	-2.1	4,151	-0.05%
2024/04/12	2	174.75	0	0.00	174.50	2	4,181	0.05%
2024/04/11	4	175.88	0	177.00	175.50	4	4,179	0.10%
2024/04/10	7	179.00	3	180.00	178.50	4	4,199	0.10%
2024/04/09	0	0.00	1	178.50	178.50	-1	4,171	-0.02%
2024/04/03	1	174.00	2	175.25	175.50	-1	4,138	-0.02%
2024/04/02	1	176.00	2	176.25	176.00	-1	4,079	-0.02%
2024/04/01	0	0.00	7.1	175.35	175.50	-7.1	4,059	-0.17%
2024/03/29	1.1	172.50	0	0.00	172.00	1.1	4,023	0.03%
2024/03/28	3.1	172.69	1	174.50	171.50	2.1	4,011	0.05%
2024/03/27	1	171.50	0	0.00	172.00	1	3,989	0.03%
2024/03/26	0	172.25	0	0.00	172.00	0	4,030	0.00%
2024/03/25	2	170.50	3	172.17	174.00	-1	4,002	-0.02%
2024/03/22	8.1	171.56	0	0.00	171.50	8.1	4,014	0.20%
2024/03/21	0.1	175.34	6.2	175.66	176.50	-6.1	4,008	-0.15%
2024/03/20	0.1	172.50	0	0.00	172.00	0.1	4,104	0.00%
2024/03/19	6	173.00	2	173.75	172.50	4	4,119	0.10%
2024/03/18	6.1	175.08	0	0.00	174.00	6.1	4,147	0.15%
2024/03/15	7.1	175.79	6	176.50	177.00	1.1	4,156	0.03%
2024/03/14	6	177.42	2.1	179.21	179.00	3.9	4,126	0.09%
2024/03/13	1	175.50	0	0.00	176.00	1	4,086	0.02%
2024/03/12	2	173.75	1	175.00	176.00	1	4,070	0.02%
2024/03/11	0	173.00	1	173.50	174.50	-1	4,048	-0.02%
2024/03/08	2	171.27	1	172.00	172.50	1	4,068	0.03%
2024/03/07	2	173.51	1	174.00	175.00	1	4,034	0.03%
2024/03/06	3	175.00	0	0.00	175.00	3	4,026	0.07%
2024/03/05	1	174.00	0	0.00	173.50	1	4,063	0.02%
2024/03/04	0	174.00	1	174.00	174.00	-1	4,052	-0.02%
2024/03/01	2.2	173.05	1.5	174.00	174.00	0.7	4,098	0.02%
2024/02/29	1.2	171.88	1	173.00	174.50	0.2	4,116	0.00%
2024/02/27	0	173.35	0	0.00	172.00	0	4,089	0.00%
2024/02/26	1.1	173.10	7	173.14	173.00	-5.9	4,048	-0.15%
2024/02/23	0	176.50	0.7	176.50	176.00	-0.7	4,012	-0.02%
2024/02/22	2	176.00	0.1	177.00	176.00	1.9	4,045	0.05%
2024/02/21	1.2	176.03	0.3	175.50	176.00	0.9	4,032	0.02%
2024/02/20	0	177.00	2	176.50	177.50	-2	4,025	-0.05%
2024/02/19	3.1	173.99	0.1	174.50	174.00	3	4,043	0.07%
2024/02/16	4.6	169.30	3	170.33	171.00	1.6	4,054	0.04%
2024/02/15	2.3	171.03	0	0.00	170.00	2.3	3,933	0.06%
2024/02/05	0	173.00	0	0.00	174.00	0	3,857	0.00%
2024/02/02	0.1	174.75	0	0.00	174.50	0.1	3,863	0.00%
2024/02/01	1	174.52	1	174.50	175.00	0	3,809	0.00%
2024/01/31	1.1	173.14	0	0.00	174.00	1.1	3,772	0.03%
2024/01/30	9.2	174.89	0	0.00	174.00	9.2	3,764	0.24%
2024/01/29	3	178.50	0	0.00	179.00	3	3,658	0.08%
2024/01/26	0.1	178.48	0	0.00	177.50	0.1	3,650	0.00%
2024/01/25	0.1	180.50	0	0.00	179.50	0.1	3,630	0.00%
2024/01/24	6	179.08	0	0.00	178.00	6	3,610	0.17%
2024/01/23	0	0.00	1	181.00	181.00	-1	3,593	-0.03%
2024/01/22	2	180.00	0	0.00	180.00	2	3,610	0.06%
2024/01/19	1	178.00	0	0.00	179.50	1	3,681	0.03%
2024/01/18	3.1	177.04	0	0.00	177.00	3.1	3,663	0.09%
2024/01/17	5	179.50	0	0.00	178.50	5	3,626	0.14%
2024/01/16	2	181.01	0	0.00	182.00	2	3,587	0.06%
2024/01/15	8	184.31	0	0.00	184.00	8	3,609	0.22%
2024/01/12	3	185.17	0	0.00	184.50	3	3,674	0.08%
2024/01/11	0	0.00	1	186.00	186.00	-1	3,678	-0.03%
2024/01/10	1.2	182.75	1	184.50	183.00	0.2	3,697	0.01%
2024/01/09	10	183.45	1	184.00	182.50	9	3,681	0.24%
2024/01/08	0	186.50	0	0.00	186.00	0	3,657	0.00%
2024/01/05	2	193.74	0	192.57	190.00	2	3,628	0.06%
2024/01/04	0	0.00	8	194.75	195.50	-8	3,629	-0.22%
2024/01/03	0	0.00	0	191.50	192.00	0	3,657	0.00%
2023/12/29	0	0.00	2	192.75	193.00	-2	3,570	-0.06%
2023/12/28	3	188.50	0	0.00	189.50	3	3,563	0.08%
2023/12/27	0	0.00	6	189.92	190.50	-6	3,546	-0.17%
2023/12/26	0	0.00	4	189.50	189.00	-4	3,551	-0.11%
2023/12/22	0.2	186.50	0	0.00	186.50	0.2	3,613	0.01%
2023/12/21	0	0.00	1	187.00	187.50	-1	3,597	-0.03%
2023/12/20	1	185.00	0	0.00	185.00	1	3,572	0.03%
2023/12/18	22.1	189.97	1	190.00	186.50	21.1	3,578	0.59%
2023/12/15	10	186.00	26	186.21	187.50	-16	3,526	-0.45%
2023/12/14	0	0.00	1	178.50	179.50	-1	3,397	-0.03%
2023/12/13	7	177.57	0	0.00	175.50	7	3,359	0.21%
2023/12/12	5	179.10	0	0.00	179.00	5	3,357	0.15%
2023/12/11	1	178.00	0	0.00	178.50	1	3,342	0.03%
2023/12/07	2.1	179.05	0	0.00	179.00	2.1	3,268	0.06%
2023/12/06	0	181.00	0	0.00	180.00	0	3,262	0.00%
2023/12/05	0	180.41	0	0.00	181.00	0	3,308	0.00%
2023/12/04	0	182.54	1	184.00	181.50	-1	3,310	-0.03%
2023/12/01	2	183.50	0	0.00	182.50	2	3,290	0.06%
2023/11/30	1	184.50	1	185.50	186.00	0	3,261	0.00%
2023/11/29	2	184.50	2	184.00	183.00	0	3,179	0.00%
2023/11/28	0	0.00	0.7	185.00	185.00	-0.7	3,183	-0.02%
2023/11/27	0	0.00	3	183.51	183.50	-3	3,165	-0.09%
2023/11/24	0	0.00	3	184.17	184.50	-3	3,137	-0.10%
2023/11/22	0	0.00	4.4	180.93	182.50	-4.4	3,177	-0.14%
2023/11/21	0	0.00	4	181.00	181.00	-4	3,171	-0.13%
2023/11/20	0	176.50	0	0.00	178.00	0	3,122	0.00%
2023/11/15	0	0.00	3	174.00	175.00	-3	3,083	-0.10%
2023/11/14	1	173.03	0	0.00	173.00	1	3,077	0.03%
2023/11/13	11	173.59	7	174.64	172.50	4	3,167	0.13%
2023/11/10	11	173.59	1	174.01	173.50	10.1	3,247	0.31%
2023/11/07	1	181.00	1	182.00	182.00	0	3,528	0.00%
2023/11/06	2	181.75	8	179.69	181.00	-6	3,532	-0.17%
2023/11/03	0.2	178.25	0.1	178.50	178.50	0.1	3,531	0.00%
2023/11/02	3	177.33	2	177.50	176.50	1	3,619	0.03%
2023/11/01	3	174.67	1	173.50	173.50	2	3,715	0.05%
2023/10/31	0	176.50	0	0.00	175.50	0	3,815	0.00%
2023/10/30	0	177.00	0	0.00	177.50	0	3,849	0.00%
2023/10/27	0	0.00	2	179.00	179.00	-2	3,876	-0.05%
2023/10/26	5	172.00	0	0.00	171.50	5	3,889	0.13%
2023/10/24	1	171.03	0.1	171.50	171.00	0.9	3,960	0.02%
2023/10/23	2	172.00	0	0.00	172.00	2	3,973	0.05%
2023/10/20	3	173.50	0	0.00	174.00	3	3,954	0.08%
2023/10/19	4	177.00	0	0.00	179.00	4	3,905	0.10%
2023/10/18	1.2	179.00	0	0.00	179.00	1.2	3,937	0.03%
2023/10/17	1.1	181.09	0	0.00	181.00	1.1	3,964	0.03%
2023/10/13	0	0.00	1	183.00	183.00	-1	4,035	-0.02%
2023/10/12	2	180.75	1.1	183.55	183.50	0.9	4,063	0.02%
2023/10/11	0	0.00	5	184.90	183.50	-5	4,117	-0.12%
2023/10/05	1	178.00	0	0.00	177.50	1	4,099	0.02%
2023/10/03	3	179.50	0	0.00	179.00	3	4,070	0.07%
2023/09/28	2	181.50	1	183.00	181.00	1	4,152	0.02%
2023/09/27	0	0.00	0.1	183.50	184.00	-0.1	4,140	0.00%
2023/09/26	1	182.50	2	183.00	180.00	-1	4,155	-0.02%
2023/09/25	0	0.00	2	182.00	181.50	-2	4,143	-0.05%
2023/09/21	5.5	176.64	0	0.00	175.50	5.5	4,156	0.13%
2023/09/19	1	183.50	1	184.00	184.00	0	4,103	0.00%
2023/09/15	4	183.13	0	183.00	182.50	4	4,139	0.10%
2023/09/14	1	179.50	0	0.00	180.00	1	4,086	0.02%
2023/09/13	0	0.00	1	176.00	177.00	-1	4,081	-0.02%
2023/09/12	2	174.50	0	0.00	176.00	2	4,102	0.05%
2023/09/08	1.5	171.34	0	0.00	172.50	1.5	4,123	0.04%
2023/09/07	1	174.55	0	0.00	174.50	1	4,180	0.02%
2023/09/06	0	179.00	0	0.00	179.50	0	4,157	0.00%
2023/09/01	0	177.60	0	0.00	178.50	0	4,173	0.00%
2023/08/31	0	0.00	0.2	178.62	177.50	-0.2	4,157	-0.01%
2023/08/30	0.1	177.00	1	178.00	177.00	-0.9	4,138	-0.02%
2023/08/29	1	178.00	1	175.50	178.50	0	4,154	0.00%
2023/08/28	1	180.50	48	180.11	181.50	-47	4,138	-1.14%
2023/08/25	48.1	179.13	0	0.00	178.00	48.1	4,522	1.06%
2023/08/23	1.1	173.78	0	0.00	174.00	1.1	4,618	0.02%
2023/08/22	0.2	179.00	0	0.00	177.50	0.2	4,619	0.00%
2023/08/21	0	177.00	0	0.00	179.00	0	4,708	0.00%
2023/08/18	0.1	181.61	1	181.50	180.00	-0.9	4,706	-0.02%
2023/08/17	2	178.00	1	177.00	181.50	1	4,682	0.02%
2023/08/16	2	172.00	1	172.00	174.00	1	4,622	0.02%
2023/08/15	3.1	170.31	3	171.00	170.00	0.1	4,573	0.00%
2023/08/14	3.3	176.94	1	174.50	173.50	2.3	4,456	0.05%
2023/08/11	0.2	189.75	0	0.00	186.00	0.2	4,351	0.00%
2023/08/10	0.1	188.08	2	188.50	187.00	-1.9	4,397	-0.04%
2023/08/09	0	0.00	1	186.50	186.50	-1	4,489	-0.02%
2023/08/08	4.1	187.36	0	0.00	185.00	4.1	4,481	0.09%
2023/08/07	4.2	188.63	0	0.00	187.50	4.2	4,389	0.10%
2023/08/04	1.2	194.69	2	195.50	194.00	-0.8	4,290	-0.02%
2023/08/02	1	200.50	1	201.00	201.00	0	4,171	0.00%
2023/08/01	1	200.50	12	200.96	202.50	-11	4,128	-0.27%
2023/07/31	2	208.50	5.1	207.60	208.00	-3.1	4,081	-0.07%
2023/07/28	0	0.00	3	205.00	205.00	-3	3,988	-0.08%
2023/07/27	2	204.50	1	208.00	204.50	1	3,941	0.03%
2023/07/26	5	204.20	2	204.50	203.50	3	3,880	0.08%
2023/07/25	1	205.00	1	208.00	207.50	0	3,846	0.00%
2023/07/24	1	205.50	0	0.00	205.00	1	3,852	0.03%
2023/07/21	1	204.00	0	0.00	204.00	1	3,847	0.03%
2023/07/20	3.2	207.90	1	210.00	206.50	2.2	3,811	0.06%
2023/07/19	0.1	212.50	0	212.78	212.00	0	3,756	0.00%
2023/07/18	0.4	211.49	0	0.00	211.00	0.4	3,732	0.01%
2023/07/17	0.1	215.00	1	214.98	215.00	-0.9	3,688	-0.03%
2023/07/14	1	211.00	4	209.87	212.00	-3	3,641	-0.08%
2023/07/13	1	203.06	1.1	206.41	203.50	-0.1	3,552	0.00%
2023/07/12	1	202.50	0	0.00	202.50	1	3,535	0.03%
2023/07/07	5.6	201.50	0	0.00	201.00	5.6	3,547	0.16%
2023/07/06	2.2	205.14	1	206.00	204.00	1.2	3,521	0.03%
2023/07/05	0	0.00	3	210.17	210.00	-3	3,470	-0.09%
2023/07/04	2	210.50	3.1	210.50	210.00	-1.1	3,449	-0.03%
2023/06/29	3.2	203.56	0	0.00	204.00	3.2	3,498	0.09%
2023/06/27	1	200.50	0	0.00	201.00	1	3,526	0.03%
2023/06/26	1	200.51	0	0.00	202.00	1	3,524	0.03%
2023/06/21	0.1	202.00	0	0.00	201.50	0.1	3,546	0.00%
2023/06/19	0	205.73	0	0.00	207.00	0	3,509	0.00%
2023/06/16	0.4	206.48	0	0.00	205.00	0.4	3,505	0.01%
2023/06/15	3.1	204.84	0	0.00	205.50	3.1	3,468	0.09%
2023/06/14	0	0.00	3	209.17	208.50	-3	3,455	-0.09%
2023/06/13	7.2	204.79	0	0.00	204.00	7.2	3,449	0.21%
2023/06/12	1.1	210.50	0	0.00	209.00	1.1	3,349	0.03%
2023/06/08	0	211.50	0	0.00	210.00	0	3,418	0.00%
2023/06/07	1	212.00	1	212.00	213.00	0	3,474	0.00%
2023/06/06	0	0.00	1	209.00	209.00	-1	3,485	-0.03%
2023/06/05	0.2	208.50	5	208.70	206.50	-4.8	3,511	-0.14%
2023/06/01	1	204.50	1	205.00	204.50	0	3,504	0.00%
2023/05/31	5	203.20	1.5	204.00	202.50	3.5	3,503	0.10%
2023/05/30	2	206.01	0	0.00	207.00	2	3,107	0.06%
2023/05/29	0.1	202.50	4	209.63	210.50	-4	3,138	-0.13%
2023/05/26	1	207.50	1	207.50	206.00	0	3,217	0.00%
2023/05/25	5.4	205.23	0	0.00	206.00	5.4	3,242	0.17%
2023/05/24	2	209.51	0	0.00	210.00	2	3,172	0.06%
2023/05/23	0.2	214.54	0	0.00	213.50	0.2	3,159	0.01%
2023/05/19	2	219.00	0	0.00	216.00	2	3,116	0.06%
2023/05/17	0	0.00	0.4	214.00	214.00	-0.4	3,068	-0.01%
2023/05/16	1.3	207.00	0	0.00	208.00	1.3	3,025	0.04%
2023/05/15	2.3	208.86	1	209.00	209.00	1.3	2,976	0.04%
2023/05/08	0	0.00	2	226.00	226.00	-2	2,916	-0.07%
2023/05/05	0	220.00	0	221.00	220.50	0	2,927	0.00%
2023/05/04	1	221.00	1	221.50	221.00	0	2,964	0.00%
2023/05/03	1	222.00	2	223.50	222.50	-1	3,053	-0.03%
2023/05/02	2	224.50	0	0.00	225.00	2	3,204	0.06%
2023/04/28	0	0.00	1	223.00	223.00	-1	3,353	-0.03%
2023/04/27	2	219.51	0	0.00	220.00	2	3,367	0.06%
2023/04/25	0	0.00	1	222.00	222.00	-1	3,445	-0.03%
2023/04/20	0	0.00	0	227.00	225.00	0	3,573	0.00%
2023/04/17	0	0.00	0.1	231.50	230.00	-0.1	3,728	0.00%
2023/04/14	0	231.00	0.5	232.50	233.50	-0.4	3,781	-0.01%
2023/04/12	0	0.00	0.1	227.00	228.00	-0.1	3,757	0.00%
2023/04/06	0	0.00	0.9	222.35	220.50	-0.9	3,818	-0.02%
2023/03/31	0	0.00	1	222.50	223.50	-1	3,812	-0.03%
2023/03/30	0	225.50	13	224.96	225.50	-13	3,779	-0.34%
2023/03/29	0	0.00	23	225.07	228.50	-23	3,820	-0.60%
2023/03/28	0	0.00	6	233.25	233.00	-6	3,831	-0.16%
2023/03/27	0	0.00	8.2	232.01	233.00	-8.2	3,875	-0.21%
2023/03/24	0	0.00	3	231.50	232.00	-3	3,946	-0.08%
2023/03/17	0.2	229.00	0	0.00	230.00	0.2	4,176	0.00%
2023/03/15	0	0.00	0.2	232.00	229.50	-0.2	4,274	0.00%
2023/03/14	0	0.00	1.1	230.50	229.50	-1.1	4,387	-0.02%
2023/03/10	0.6	229.01	1	229.50	227.00	-0.4	4,479	-0.01%
2023/03/09	1	234.50	1	233.50	234.50	0	4,549	0.00%
2023/03/08	0	231.22	0.1	232.00	232.50	-0.1	4,662	0.00%
2023/03/07	1	230.50	0	0.00	232.00	1	4,677	0.02%
2023/03/02	0	0.00	0	227.50	226.00	0	4,705	0.00%
2023/03/01	0	0.00	4	228.00	229.00	-4	4,719	-0.08%
2023/02/24	5.1	220.69	1	225.00	225.50	4.1	4,679	0.09%
2023/02/22	0	0.00	1	226.50	228.00	-1	4,582	-0.02%
2023/02/20	0.1	231.00	0	0.00	231.00	0.1	4,741	0.00%
2023/02/14	0	0.00	0.2	233.00	234.00	-0.2	5,211	0.00%
2023/02/09	1	231.50	1	229.00	230.50	0	5,448	0.00%
2023/02/08	0	0.00	0.2	229.50	230.50	-0.2	5,505	0.00%
2023/02/06	1	229.00	0	0.00	227.50	1	5,624	0.02%
2023/02/03	0	0.00	1	232.00	230.00	-1	5,683	-0.02%
2023/02/01	6	234.00	52	231.81	234.50	-46	5,861	-0.78%
2023/01/31	22.9	225.54	9	235.11	225.00	13.9	5,892	0.24%
2023/01/30	1	239.00	6.5	239.85	240.00	-5.5	5,957	-0.09%
2023/01/16	2	228.76	6.6	230.05	231.50	-4.6	6,219	-0.07%
2023/01/13	2.1	222.93	2	224.50	222.00	0.1	6,186	0.00%
2023/01/12	11.6	225.98	10	226.50	226.00	1.6	6,222	0.03%
2023/01/10	1	232.00	7.2	231.25	233.00	-6.2	6,169	-0.10%
2023/01/09	1	225.00	1	227.00	231.00	0	6,147	0.00%
2023/01/06	2	222.25	1	223.50	224.00	1	6,105	0.02%
2023/01/05	1	223.00	0	0.00	220.00	1	6,188	0.02%
2023/01/04	0	0.00	42.1	221.45	223.00	-42.1	6,173	-0.68%
2023/01/03	13	213.46	1	216.00	217.00	12	6,169	0.19%
2022/12/30	0	0.00	1	217.50	217.00	-1	6,159	-0.02%
2022/12/29	1	211.00	1	210.00	214.00	0	6,147	0.00%
2022/12/28	1	215.50	50	216.23	215.00	-49	6,115	-0.80%
2022/12/27	0	0.00	2	219.25	219.50	-2	6,115	-0.03%
2022/12/26	50	216.50	60	215.50	215.50	-10	6,104	-0.16%
2022/12/23	2	216.00	3	215.33	216.50	-1	6,133	-0.02%
2022/12/22	301	219.49	270	214.73	215.50	31	6,134	0.51%	大買/大賣/
2022/12/21	60	215.53	61	217.06	219.50	-1	6,135	-0.02%
2022/12/20	1	215.00	1	215.46	213.50	0	6,070	0.00%
2022/12/19	101	218.00	102.1	216.52	218.00	-1.1	6,046	-0.02%	大買/大賣/
2022/12/16	8	213.50	8	216.00	214.50	0	6,013	0.00%
2022/12/15	301	217.99	302	215.51	219.50	-1	5,964	-0.02%	大買/大賣/
2022/12/14	300	211.83	331	213.50	213.50	-31	5,875	-0.53%	大買/大賣/
2022/12/13	231	211.91	230	213.07	209.50	1	5,819	0.02%	大買/大賣/
2022/12/12	200	212.00	200	210.50	210.50	0	5,785	0.00%	大買/大賣/
2022/12/09	2	211.50	1.3	211.82	212.50	0.7	5,812	0.01%
2022/12/08	33	210.77	4.5	207.22	210.00	28.5	5,767	0.49%
2022/12/07	2.5	208.70	4	212.38	208.00	-1.5	5,742	-0.03%
2022/12/06	0	0.00	1	216.50	214.50	-1	5,700	-0.02%
2022/12/05	200	211.00	201.1	213.28	212.00	-1.1	5,617	-0.02%	大買/大賣/
2022/12/02	12	210.50	117	207.38	211.50	-105	5,573	-1.88%	大賣/鉅額交易
2022/12/01	347.1	204.45	243	204.27	205.00	104.1	5,502	1.89%	大買/大賣/鉅額交易
2022/11/30	171	198.21	172	196.03	201.50	-1	5,393	-0.02%	大買/大賣/
2022/11/28	104	189.50	204	191.00	191.00	-100	5,335	-1.87%	大買/大賣/
2022/11/25	101	192.51	113	193.25	192.50	-12	5,362	-0.22%	大買/大賣/
2022/11/24	0	0.00	10	191.45	191.50	-10	5,406	-0.18%
2022/11/23	0	0.00	3	188.50	188.50	-3	5,450	-0.06%
2022/11/22	151	184.16	50	186.50	184.50	101	5,590	1.81%	大買/鉅額交易
2022/11/21	112	181.72	101	183.52	186.00	11	5,572	0.20%	大買/大賣/
2022/11/18	1	188.00	0	0.00	185.50	1	5,499	0.02%
2022/11/17	201	185.00	200	185.22	185.50	1	5,496	0.02%	大買/大賣/
2022/11/16	206	186.50	201	188.49	187.50	5	5,437	0.09%	大買/大賣/
2022/11/15	8	195.00	9.1	191.95	195.00	-1.1	5,314	-0.02%
2022/11/14	10	186.40	143.2	183.16	190.00	-133.2	5,173	-2.58%	大賣/鉅額交易
2022/11/11	100	176.00	50	178.50	173.00	50	4,939	1.01%
2022/11/10	91	167.82	164	168.38	168.50	-73	4,844	-1.51%	大賣/
2022/11/09	100	167.50	100	168.50	169.50	0	4,807	0.00%
2022/11/08	0	166.50	52	166.42	166.00	-52	4,751	-1.09%
2022/11/04	0	0.00	1	156.50	157.50	-1	4,614	-0.02%
2022/11/03	0	153.60	0	0.00	154.00	0	4,559	0.00%
2022/11/02	104.3	153.44	53	151.14	151.50	51.3	4,542	1.13%	大買/
2022/11/01	101	154.76	170	154.60	154.50	-69	4,472	-1.54%	大買/大賣/
2022/10/31	51	150.58	51	149.12	149.00	0	4,408	0.00%
2022/10/28	73	151.77	83	153.74	149.50	-10	4,307	-0.23%
2022/10/27	1.1	151.97	11.5	148.74	150.00	-10.4	4,273	-0.24%
2022/10/26	14.1	141.08	46	141.74	143.00	-32	4,203	-0.76%
2022/10/25	13.5	143.11	3	149.50	141.50	10.5	4,013	0.26%
2022/10/24	3.1	159.62	33	159.79	157.00	-29.9	3,771	-0.79%
2022/10/21	2.1	164.58	19	164.50	164.50	-16.9	3,647	-0.46%
2022/10/20	4	167.13	0	0.00	168.50	4	3,622	0.11%
2022/10/17	0	0.00	8	169.56	172.00	-8	3,640	-0.22%
2022/10/13	10.2	169.98	0	0.00	165.50	10.2	3,736	0.27%
2022/10/12	4	176.38	0	0.00	178.00	4	3,744	0.11%
2022/10/11	9.3	178.09	21	178.24	176.00	-11.7	3,768	-0.31%
2022/10/05	1	190.00	0	0.00	190.00	1	3,825	0.03%
2022/10/04	0	0.00	0.5	187.00	186.50	-0.5	3,820	-0.01%
2022/10/03	0	0.00	4	178.50	179.00	-4	3,825	-0.10%
2022/09/30	0	0.00	10	180.00	182.50	-10	3,889	-0.26%
2022/09/28	1	183.00	0	0.00	181.50	1	3,983	0.03%
2022/09/27	0	185.50	0	0.00	186.00	0	3,991	0.00%
2022/09/26	2.3	186.49	0	0.00	185.50	2.3	4,059	0.06%
2022/09/22	1.2	192.17	1	195.00	192.00	0.2	4,275	0.00%
2022/09/20	1	197.00	2	197.50	197.50	-1	4,300	-0.02%
2022/09/14	1.6	197.16	0	0.00	196.50	1.6	4,370	0.04%
2022/09/13	0	0.00	1.1	202.55	202.00	-1.1	4,356	-0.03%
2022/09/12	0	0.00	0.2	198.50	200.00	-0.2	4,365	0.00%
2022/09/08	2	190.75	0	0.00	193.50	2	4,377	0.05%
2022/09/07	0.1	188.50	0	0.00	187.50	0.1	4,426	0.00%
2022/09/06	0	0.00	0.1	194.00	192.50	-0.1	4,433	0.00%
2022/09/05	1	187.00	1	187.00	190.00	0	4,447	0.00%
2022/09/02	0.1	192.50	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	42.1	191.50	43	192.55	193.00	-0.9	4,365	-0.02%
2022/08/31	3.7	197.78	0	0.00	197.00	3.7	4,317	0.09%
2022/08/30	58.1	199.17	90	200.00	200.50	-31.9	4,272	-0.75%
2022/08/29	54.4	204.83	0	0.00	199.00	54.4	4,211	1.29%
2022/08/26	0.3	219.50	12	221.00	220.00	-11.7	4,053	-0.29%
2022/08/25	2	215.50	23	216.43	215.50	-21	4,054	-0.52%
2022/08/24	1.3	212.72	0	0.00	212.00	1.3	4,085	0.03%
2022/08/23	44	214.59	30	215.00	213.00	14	4,197	0.33%
2022/08/22	0.2	217.50	20	217.50	217.50	-19.8	4,231	-0.47%
2022/08/19	10	219.25	0	0.00	219.00	10	4,286	0.23%
2022/08/18	36	222.31	30	221.50	222.00	6	4,344	0.14%
2022/08/17	20	222.00	38	225.18	225.00	-18	4,365	-0.41%
2022/08/16	47	223.39	0	0.00	224.50	47	4,360	1.08%
2022/08/15	0	0.00	3	227.17	226.00	-3	4,379	-0.07%
2022/08/11	24	220.58	0	0.00	218.50	24	4,434	0.54%
2022/08/08	1	218.00	0.3	215.00	219.00	0.7	4,631	0.02%
2022/08/05	1	215.50	31	208.65	216.00	-30	4,738	-0.63%
2022/08/04	21	205.05	20	206.00	204.50	1	4,812	0.02%
2022/08/03	0.7	204.29	0	0.00	203.50	0.7	4,860	0.01%
2022/08/01	1	209.00	0	0.00	213.00	1	4,891	0.02%
2022/07/29	0	210.00	0.1	210.00	211.50	-0.1	4,887	0.00%
2022/07/28	20	203.50	22	204.45	204.00	-2	4,848	-0.04%
2022/07/27	0.2	203.50	0	0.00	203.50	0.2	4,840	0.00%
2022/07/26	16.5	202.56	21.1	203.50	202.50	-4.6	4,841	-0.09%
2022/07/25	0.8	199.24	0.3	199.00	199.00	0.5	4,789	0.01%
2022/07/22	0.6	198.91	10.1	197.27	201.00	-9.5	4,782	-0.20%
2022/07/21	0.2	195.99	0	0.00	197.00	0.2	4,763	0.00%
2022/07/19	1	187.50	1	189.50	187.50	0	4,705	0.00%
2022/07/18	0.1	186.50	0	0.00	186.50	0.1	4,586	0.00%
2022/07/15	8	185.31	0	0.00	185.50	8	4,556	0.18%
2022/07/14	0	0.00	0.1	191.00	192.50	-0.1	4,501	0.00%
2022/07/13	0	0.00	0	191.00	190.00	0	4,479	0.00%
2022/07/12	0	0.00	5	185.50	188.00	-5	4,433	-0.11%
2022/07/06	0	0.00	0	192.00	190.50	0	4,299	0.00%
2022/07/05	11.4	191.83	1	189.51	191.00	10.4	4,257	0.24%
2022/07/04	3	188.33	1	191.00	188.00	2	4,221	0.05%
2022/07/01	13	196.15	2	195.50	189.00	11	4,171	0.26%
2022/06/30	2.5	210.38	0	0.00	208.50	2.5	3,982	0.06%
2022/06/29	16	216.06	0	0.00	217.00	16	3,968	0.40%
2022/06/28	0	0.00	1	214.50	214.50	-1	3,951	-0.03%
2022/06/27	12	207.46	6.9	209.38	212.50	5.1	3,931	0.13%
2022/06/24	4	205.50	0	0.00	205.00	4	3,893	0.10%
2022/06/23	1	203.50	0	0.00	203.00	1	3,881	0.03%
2022/06/22	3	204.00	0	0.00	202.50	3	3,856	0.08%
2022/06/21	40	219.35	0	0.00	224.50	40	3,795	1.05%
2022/06/20	0	0.00	4	218.13	216.00	-4	3,762	-0.11%
2022/06/17	11	219.91	0	221.50	218.50	11	3,721	0.29%
2022/06/13	6	218.83	0	0.00	221.00	6	3,692	0.16%
2022/06/10	27	224.93	2	225.00	223.50	25	3,695	0.68%
2022/06/07	1	222.50	2	222.75	223.00	-1	3,673	-0.03%
2022/06/02	0	0.00	0.2	224.00	222.50	-0.2	3,741	-0.01%
2022/06/01	5	223.00	0	223.50	222.50	5	3,777	0.13%
2022/05/31	1.1	222.41	1	220.50	225.00	0.1	3,766	0.00%
2022/05/30	0	0.00	1	215.50	215.50	-1	3,614	-0.03%
2022/05/27	0.1	210.00	0	208.50	210.00	0.1	3,562	0.00%
2022/05/26	12	200.46	0	0.00	199.00	12	3,544	0.34%
2022/05/25	0.5	204.01	0	0.00	204.50	0.5	3,542	0.01%
2022/05/23	1	206.00	0	0.00	205.50	1	3,531	0.03%
2022/05/20	1.1	205.01	0	0.00	205.00	1.1	3,521	0.03%
2022/05/18	5	199.50	11	201.27	207.00	-6	3,413	-0.18%
2022/05/17	8	193.69	0	0.00	194.50	8	3,293	0.24%
2022/05/16	1	195.01	0	0.00	193.00	1	3,230	0.03%
2022/05/13	20.6	196.92	20	192.25	192.50	0.6	3,176	0.02%
2022/05/12	1.4	201.73	1	207.50	199.50	0.4	3,064	0.01%
2022/05/11	0	211.00	0	0.00	212.50	0	2,992	0.00%
2022/05/10	0.2	217.18	0	0.00	215.50	0.2	2,941	0.01%
2022/05/09	0.2	229.07	0	0.00	225.00	0.2	2,834	0.01%
2022/05/06	0.1	235.83	0	0.00	236.50	0.1	2,866	0.00%
2022/05/04	0	242.50	0	0.00	244.00	0	2,889	0.00%
2022/04/29	1.1	237.00	0	239.00	236.50	1	2,934	0.04%
2022/04/28	6	233.08	2	235.25	236.00	4	2,942	0.14%
2022/04/27	3	235.99	0	0.00	234.50	3	2,906	0.10%
2022/04/26	0	0.00	0	245.00	245.00	0	2,883	0.00%
2022/04/25	2	237.75	0	0.00	236.50	2	2,859	0.07%
2022/04/22	0	242.00	0	0.00	242.50	0	2,844	0.00%
2022/04/15	0	249.50	0	0.00	247.00	0	2,954	0.00%
2022/04/13	0	0.00	6	247.50	248.50	-6	2,963	-0.20%
2022/04/12	0.3	246.00	0	0.00	245.50	0.3	2,974	0.01%
2022/04/11	0.5	242.50	0.3	251.50	242.00	0.2	2,936	0.01%
2022/04/06	0	0.00	1	258.49	260.00	-1	2,863	-0.04%
2022/03/29	1	249.00	6	250.50	251.00	-5	2,750	-0.18%
2022/03/28	0	240.00	0	0.00	242.00	0	2,734	0.00%
2022/03/25	0	250.00	2	249.75	248.00	-2	2,709	-0.07%
2022/03/23	1	253.50	0	0.00	255.00	1	2,740	0.04%
2022/03/22	1	251.50	0	0.00	251.00	1	2,738	0.04%
2022/03/21	4.1	249.12	2	249.50	248.50	2.1	2,746	0.08%
2022/03/18	2	245.25	2	243.50	246.00	0	2,746	0.00%
2022/03/17	1.3	241.63	0	0.00	241.00	1.3	2,705	0.05%
2022/03/16	1	226.00	5	227.00	230.00	-4	2,639	-0.15%
2022/03/15	2	235.00	4	233.63	233.00	-2	2,590	-0.08%
2022/03/14	3	239.33	0	0.00	238.50	3	2,565	0.12%
2022/03/11	1.1	239.14	2	242.75	238.50	-0.9	2,591	-0.03%
2022/03/09	7	235.57	0.2	235.50	235.00	6.8	2,554	0.27%
2022/03/08	4	235.39	1	239.00	232.50	3	2,547	0.12%
2022/03/07	1	243.97	0	0.00	240.50	1	2,507	0.04%
2022/03/04	2	253.00	0	0.00	251.00	2	2,550	0.08%
2022/03/03	1.3	257.61	0	0.00	258.50	1.3	2,532	0.05%
2022/03/02	1	258.50	0	0.00	258.00	1	2,546	0.04%
2022/03/01	0.1	260.00	0	0.00	260.50	0.1	2,552	0.00%
2022/02/25	4	254.63	2	256.50	251.00	2	2,518	0.08%
2022/02/24	7.4	260.06	1	260.00	258.50	6.4	2,456	0.26%
2022/02/23	10.7	264.25	0	0.00	263.00	10.7	2,457	0.43%
2022/02/22	2.4	260.67	0	0.00	259.00	2.4	2,444	0.10%
2022/02/21	9.2	262.47	0	0.00	264.00	9.2	2,447	0.38%
2022/02/18	3	263.83	0	0.00	263.00	3	2,463	0.12%
2022/02/16	0	0.00	5	270.10	269.00	-5	2,479	-0.20%
2022/02/15	21	270.50	0	0.00	269.00	21	2,477	0.85%
2022/02/14	111	267.17	1	267.50	266.50	110	2,459	4.47%	大買/鉅額交易
2022/02/11	124	267.47	0	0.00	272.50	124	2,522	4.91%	大買/鉅額交易
2022/02/10	20	265.93	9.5	266.63	269.00	10.5	2,503	0.42%
2022/02/09	1	261.00	11	262.50	263.50	-10	2,490	-0.40%
2022/02/08	1	261.50	38	259.87	260.50	-37	2,468	-1.50%
2022/02/07	22	249.73	0	0.00	252.00	22	2,437	0.90%
2022/01/26	3	246.50	0	250.57	251.50	3	2,421	0.12%
2022/01/25	3	243.34	0	0.00	244.00	3	2,430	0.12%
2022/01/24	18.2	245.22	1	250.50	248.00	17.2	2,437	0.71%
2022/01/21	3	251.67	0	0.00	252.50	3	2,455	0.12%
2022/01/20	4	257.88	0	257.50	257.50	4	2,497	0.16%
2022/01/19	9	254.61	0	0.00	257.50	9	2,593	0.35%
2022/01/18	4	255.75	0	256.50	256.50	4	2,641	0.15%
2022/01/17	0.3	251.50	0	0.00	252.00	0.3	2,611	0.01%
2022/01/14	3	256.16	0	0.00	253.00	3	2,613	0.12%
2022/01/13	0	0.00	0	270.00	271.00	0	2,563	0.00%
2022/01/12	0	0.00	0	268.00	268.50	0	2,562	0.00%
2022/01/11	0	0.00	1	265.00	266.50	-1	2,560	-0.04%
2022/01/10	1	261.50	1	261.00	261.50	0	2,588	0.00%
2022/01/07	0	264.50	0	0.00	265.00	0	2,613	0.00%
2022/01/05	2	267.75	1	267.50	268.50	1	2,634	0.04%
2021/12/28	0	0.00	1	260.00	264.00	-1	2,916	-0.03%
2021/12/24	0	0.00	2	254.50	255.00	-2	2,979	-0.07%
2021/12/17	0	0.00	2.4	253.00	254.50	-2.4	3,279	-0.07%
2021/12/15	2	250.00	0	0.00	250.50	2	3,475	0.06%
2021/12/14	2	250.00	0	0.00	250.00	2	3,602	0.06%
2021/12/13	0	0.00	1	256.00	255.50	-1	3,639	-0.03%
2021/12/10	0	0.00	1	258.50	256.50	-1	3,666	-0.03%
2021/12/02	2	252.75	2.4	253.58	253.50	-0.4	3,750	-0.01%
2021/12/01	0	0.00	14	249.14	251.00	-14	3,773	-0.37%
2021/11/30	5	244.20	8	249.00	247.00	-3	3,776	-0.08%
2021/11/29	0	0.00	3	242.50	242.00	-3	3,714	-0.08%
2021/11/26	1	245.00	0	0.00	243.00	1	3,725	0.03%
2021/11/25	0	0.00	10	248.50	247.00	-10	3,755	-0.27%
2021/11/23	15	247.00	1	242.00	246.00	14	3,824	0.37%
2021/11/22	5	246.30	0	0.00	246.00	5	3,856	0.13%
2021/11/19	9	251.28	0	0.00	251.00	9	3,845	0.23%
2021/11/17	2	250.00	0	0.00	251.00	2	3,890	0.05%
2021/11/16	0	0.00	5	250.70	252.00	-5	3,946	-0.13%
2021/11/15	6	249.33	0	0.00	248.50	6	3,973	0.15%
2021/11/10	0	0.00	1	252.50	251.00	-1	3,994	-0.03%
2021/11/09	0	0.00	0	260.00	260.50	0	3,934	0.00%
2021/11/05	1	265.00	0	0.00	265.00	1	3,930	0.03%
2021/11/02	0.1	268.00	0	0.00	269.50	0.1	3,941	0.00%
2021/10/28	0	0.00	3	266.67	268.50	-3	3,907	-0.08%
2021/10/27	0	0.00	2	266.00	270.50	-2	3,886	-0.05%
2021/10/18	0	239.00	0	0.00	234.50	0	3,757	0.00%
2021/10/07	0	0.00	1	232.00	234.00	-1	3,663	-0.03%
2021/10/06	10	226.00	10	227.50	226.50	0	3,629	0.00%
2021/10/05	0.1	229.50	1	230.50	229.50	-0.9	3,560	-0.03%
2021/10/04	5	233.50	5	234.50	235.00	0	3,478	0.00%
2021/10/01	5.5	235.85	6	236.92	237.00	-0.5	3,467	-0.01%
2021/09/30	6	245.00	0	0.00	246.00	6	3,463	0.17%
2021/09/28	0	0.00	0.1	245.50	246.00	-0.1	3,350	0.00%
2021/09/27	2	247.25	0	0.00	247.00	2	3,282	0.06%
2021/09/24	1.4	255.22	0	0.00	252.00	1.4	3,225	0.04%
2021/09/23	0	0.00	1.1	253.28	254.00	-1.1	3,224	-0.03%
2021/09/22	0.6	247.07	4	247.38	249.00	-3.4	3,187	-0.11%
2021/09/17	5	263.50	0	260.00	255.50	5	3,037	0.16%
2021/09/16	0	280.50	0	0.00	268.50	0	2,934	0.00%
2021/09/15	1	275.00	1	275.51	277.00	0	2,905	0.00%
2021/09/14	0	281.09	0.1	281.00	281.00	-0.1	2,919	0.00%
2021/09/13	0	273.00	0	0.00	272.00	0	2,904	0.00%
2021/09/10	0	0.00	0	271.00	266.50	0	2,905	0.00%
2021/09/09	0	0.00	2	264.00	264.50	-2	2,908	-0.07%
2021/09/08	3	253.00	7	253.79	259.50	-4	2,933	-0.14%
2021/09/07	4	256.50	1	259.00	258.00	3	2,979	0.10%
2021/09/06	2	249.50	2	251.75	253.50	0	2,971	0.00%
2021/09/03	2	257.25	2	257.00	256.50	0	2,932	0.00%
2021/09/02	2	261.00	2	263.00	259.50	0	2,896	0.00%
2021/09/01	2.1	261.10	0	0.00	260.50	2.1	2,859	0.07%
2021/08/31	2	262.75	0	0.00	266.50	2	2,830	0.07%
2021/08/30	1	262.50	1	265.00	266.00	0	2,786	0.00%
2021/08/27	0	0.00	0.4	261.00	263.00	-0.4	2,752	-0.01%
2021/08/26	0.4	250.00	0.2	246.00	254.00	0.2	2,699	0.01%
2021/08/25	0	0.00	2	243.50	244.50	-2	2,681	-0.07%
2021/08/24	0	0.00	1	249.00	247.00	-1	2,668	-0.04%
2021/08/23	1.2	239.42	1.1	240.73	243.50	0.1	2,664	0.00%
2021/08/20	2	233.00	1.7	232.26	233.00	0.3	2,642	0.01%
2021/08/19	2.3	225.22	0	0.00	225.50	2.3	2,700	0.08%
2021/08/18	0	0.00	0.1	231.50	231.00	-0.1	2,684	0.00%
2021/08/17	0	0.00	0.1	226.00	226.50	-0.1	2,666	0.00%
2021/08/16	0	0.00	0.4	233.00	227.00	-0.4	2,675	-0.01%
2021/08/12	0.4	230.00	0	0.00	229.50	0.4	2,677	0.02%
2021/08/11	1.3	227.66	1	232.50	230.00	0.3	2,714	0.01%
2021/08/10	0.2	229.00	1.6	226.68	227.50	-1.4	2,750	-0.05%
2021/08/06	1.3	219.75	0	0.00	218.00	1.3	2,805	0.05%
2021/08/05	0.6	220.81	2	221.00	218.50	-1.4	2,843	-0.05%
2021/08/04	2.4	235.92	0	0.00	236.00	2.4	2,920	0.08%
2021/08/02	0.2	232.27	0.1	234.95	237.00	0.1	2,898	0.00%
2021/07/30	0.1	230.50	0	0.00	231.50	0.1	2,857	0.00%
2021/07/29	0	0.00	0.2	221.00	224.00	-0.2	2,820	-0.01%
2021/07/28	1.2	217.08	0	0.00	218.50	1.2	2,821	0.04%
2021/07/27	1	227.00	1	228.50	220.00	0	2,841	0.00%
2021/07/21	0	0.00	0.2	218.00	216.50	-0.2	2,799	-0.01%
2021/07/20	0.2	214.00	0	0.00	214.00	0.2	2,806	0.01%
2021/07/15	0	0.00	1	219.00	219.00	-1	2,830	-0.04%
2021/07/14	0	0.00	1	219.00	216.00	-1	2,839	-0.04%
2021/07/13	3	217.00	2	215.99	216.00	1	2,841	0.04%
2021/07/09	0	209.50	0	0.00	208.50	0	2,865	0.00%
2021/07/08	0	0.00	2	212.00	212.50	-2	2,878	-0.07%
2021/07/06	0	0.00	3	207.17	208.50	-3	2,845	-0.11%
2021/07/02	0	0.00	4	201.25	201.50	-4	2,844	-0.14%
2021/07/01	2.2	202.00	0	0.00	201.00	2.2	2,838	0.08%
2021/06/30	1	202.50	0	0.00	202.50	1	2,836	0.04%
2021/06/28	4	205.13	0	0.00	204.00	4	2,818	0.14%
2021/06/25	0	210.00	0.2	210.00	207.00	-0.2	2,854	-0.01%
2021/06/23	1	204.50	1	206.00	205.50	0	2,868	0.00%
2021/06/22	0	201.50	2	202.50	201.50	-2	2,813	-0.07%
2021/06/21	0	0.00	2	200.50	200.50	-2	2,784	-0.07%
2021/06/16	5	201.00	0	0.00	200.00	5	2,765	0.18%
2021/06/15	0	0.00	0	207.00	207.50	0	2,735	0.00%
2021/06/11	0	0.00	1	204.50	207.00	-1	2,757	-0.04%
2021/06/10	0	0.00	0.2	204.00	204.50	-0.2	2,828	-0.01%
2021/06/09	1	203.00	0.1	203.50	203.00	0.9	2,867	0.03%
2021/06/07	0	0.00	0.1	204.00	204.50	-0.1	3,054	0.00%
2021/06/02	1	205.00	0	0.00	205.00	1	3,119	0.03%
2021/05/28	0.1	210.50	0	0.00	209.50	0.1	3,176	0.00%
2021/05/27	0	0.00	4	209.50	212.50	-4	3,200	-0.12%
2021/05/21	0.1	203.00	0	0.00	205.50	0.1	3,272	0.00%
2021/05/19	0	0.00	1	202.00	201.50	-1	3,320	-0.03%
2021/05/18	0.1	196.50	23	193.35	197.00	-22.9	3,312	-0.69%
2021/05/17	16.1	190.41	0	0.00	187.00	16.1	3,341	0.48%
2021/05/14	8	195.50	0.1	197.72	195.50	7.9	3,290	0.24%
2021/05/13	1	186.50	0	0.00	186.00	1	3,255	0.03%
2021/05/12	0.1	184.50	0.1	195.00	188.00	-0.1	3,211	0.00%
2021/05/05	0.2	199.00	0	0.00	198.00	0.2	3,279	0.01%
2021/04/29	0	0.00	4.2	199.06	202.00	-4.2	3,296	-0.13%
2021/04/28	0	200.00	0	0.00	201.00	0	3,293	0.00%
2021/04/26	1	200.50	1	202.00	203.00	0	3,364	0.00%
2021/04/22	1	200.00	1	201.50	200.50	0	3,343	0.00%
2021/04/21	3	199.00	2	200.00	199.50	1	3,344	0.03%
2021/04/20	0.2	205.23	0	204.50	204.00	0.2	3,345	0.01%
2021/04/19	1	207.96	0	0.00	205.50	1	3,349	0.03%
2021/04/16	1	206.00	0	0.00	210.00	1	3,339	0.03%
2021/04/14	1	204.00	5	204.20	204.50	-4	3,315	-0.12%
2021/04/12	1	202.50	1	202.50	202.50	0	3,328	0.00%
2021/04/09	1	199.50	1	200.50	199.50	0	3,313	0.00%
2021/04/01	0	0.00	1	195.00	197.00	-1	3,324	-0.03%
2021/03/31	0	0.00	0.6	197.00	197.00	-0.6	3,311	-0.02%
2021/03/30	1	198.50	3	197.50	199.50	-2	3,300	-0.06%
2021/03/26	1	191.00	1	191.00	191.50	0	3,253	0.00%
2021/03/25	0	0.00	20	183.03	184.00	-20	3,226	-0.62%
2021/03/24	0	0.00	20	181.80	184.50	-20	3,274	-0.61%
2021/03/23	0	0.00	3	183.50	183.00	-3	3,349	-0.09%
2021/03/22	0	0.00	6	183.42	183.00	-6	3,407	-0.18%
2021/03/19	5	184.50	0	0.00	187.00	5	3,450	0.14%
2021/03/17	0	0.00	5	190.00	191.00	-5	3,375	-0.15%
2021/03/15	0	0.00	28	185.95	187.50	-28	3,283	-0.85%
2021/03/12	17	182.97	0	0.00	182.50	17	3,274	0.52%
2021/03/11	9	189.78	25	188.76	190.00	-16	3,243	-0.49%
2021/03/09	0	0.00	5	172.30	173.50	-5	3,180	-0.16%
2021/03/08	1	169.50	92	169.73	170.50	-91	3,188	-2.85%
2021/03/05	5	167.60	4	169.00	170.00	1	3,183	0.03%
2021/03/04	1	172.50	1	171.50	172.00	0	3,274	0.00%
2021/03/03	0	0.00	13	173.00	174.50	-13	3,253	-0.40%
2021/02/26	1	173.00	0	0.00	172.00	1	3,289	0.03%
2021/02/25	0	0.00	1	180.50	180.50	-1	3,211	-0.03%
2021/02/23	0	0.00	45	172.06	175.50	-45	3,173	-1.42%
2021/02/19	0	0.00	0.1	173.50	174.50	-0.1	3,113	0.00%
2021/02/18	0	0.00	5.4	171.67	173.50	-5.4	3,103	-0.17%
2021/02/17	0	0.00	4.2	170.82	172.50	-4.2	3,111	-0.13%
2021/02/04	0	0.00	2	165.50	164.00	-2	3,084	-0.06%
2021/02/03	3	161.00	0	0.00	162.50	3	3,148	0.10%
2021/02/02	0	0.00	4	162.88	163.00	-4	3,212	-0.12%
2021/02/01	1	150.50	10	154.00	158.00	-9	3,256	-0.28%
2021/01/29	1.2	155.08	1	155.50	155.00	0.2	3,225	0.01%
2021/01/28	1	159.50	1	158.50	159.50	0	3,181	0.00%
2021/01/27	1	162.50	0.1	161.50	161.00	0.9	3,165	0.03%
2021/01/26	3	163.83	1	163.50	162.50	2	3,166	0.06%
2021/01/19	0	0.00	2.5	169.58	168.50	-2.5	3,126	-0.08%
2021/01/15	0	0.00	3	172.00	170.00	-3	3,263	-0.09%
2021/01/14	1	171.00	11	173.14	172.50	-10	3,253	-0.31%
2021/01/13	0	0.00	55	167.69	172.00	-55	3,264	-1.68%
2021/01/11	2	168.25	3	169.00	170.00	-1	3,275	-0.03%
2021/01/08	0	0.00	1	169.50	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	3	167.67	169.00	-3	3,297	-0.09%
2021/01/06	0	0.00	32	166.59	165.50	-32	3,312	-0.97%
2021/01/05	3	166.33	4	166.13	166.00	-1	3,283	-0.03%
2021/01/04	4	170.00	13	168.00	167.50	-9	3,328	-0.27%
2020/12/31	0.1	167.00	1	169.50	168.00	-0.9	3,340	-0.03%
2020/12/30	0	0.00	1	167.00	167.00	-1	3,336	-0.03%
2020/12/29	4	165.25	0	0.00	165.50	4	3,378	0.12%
2020/12/23	1	159.50	8	160.50	159.50	-7	3,406	-0.21%
2020/12/21	0.2	165.50	0	165.00	166.00	0.2	3,468	0.00%
2020/12/18	0.3	163.50	0	0.00	164.00	0.3	3,452	0.01%
2020/12/17	0.2	164.00	0	0.00	165.00	0.2	3,448	0.01%
2020/12/15	0.2	157.00	1	157.00	158.00	-0.8	3,358	-0.02%
2020/12/14	0.7	152.50	0	0.00	152.00	0.7	3,308	0.02%
2020/12/11	0	0.00	0.1	157.00	155.00	-0.1	3,331	0.00%
2020/12/09	0.3	157.00	0	0.00	156.50	0.3	3,328	0.01%
2020/12/08	1	156.00	0	0.00	156.50	1	3,334	0.03%
2020/12/03	1	156.50	0	0.00	158.00	1	3,312	0.03%
2020/11/30	1	157.02	0	0.00	156.00	1	3,307	0.03%
2020/11/27	0.3	160.50	0	0.00	160.50	0.3	3,218	0.01%
2020/11/26	1	161.26	0	0.00	162.50	1	3,235	0.03%
2020/11/25	8.6	161.54	0	0.00	159.50	8.6	3,236	0.27%
2020/11/24	0	0.00	2	165.50	166.50	-2	3,215	-0.06%
2020/11/23	3.2	166.88	0.1	165.50	166.00	3.1	3,218	0.10%
2020/11/19	0	0.00	2	166.00	166.00	-2	3,192	-0.06%
2020/11/18	6	166.58	0	0.00	166.00	6	3,181	0.19%
2020/11/17	0	0.00	0.1	165.08	167.50	-0.1	3,186	0.00%
2020/11/16	46.6	161.80	1	163.00	163.00	45.6	3,264	1.40%
2020/11/13	1	157.50	0	0.00	159.00	1	3,280	0.03%
2020/11/12	0	0.00	0.1	160.50	161.00	-0.1	3,297	0.00%
2020/11/11	0	0.00	4.2	160.88	161.50	-4.2	3,331	-0.12%
2020/11/10	0	0.00	0.2	158.50	159.00	-0.2	3,315	-0.01%
2020/11/09	38	152.42	2.2	152.50	154.50	35.8	3,515	1.02%
2020/11/06	2	148.50	0	0.00	150.00	2	3,446	0.06%
2020/11/04	3	147.33	1	147.00	147.00	2	3,437	0.06%
2020/11/03	40	141.75	0	0.00	144.00	40	3,413	1.17%
2020/11/02	2	141.50	0	0.00	141.00	2	3,420	0.06%
2020/10/29	11	139.32	1	139.50	139.50	10	3,425	0.29%
2020/10/28	13	142.11	0	0.00	140.00	13	3,451	0.38%
2020/10/27	10	143.50	12	142.83	143.50	-2	3,432	-0.06%
2020/10/26	30	145.00	1	145.00	145.00	29	3,428	0.85%
2020/10/23	68	140.04	2.1	141.80	144.00	65.9	3,429	1.92%
2020/10/20	0	0.00	6	137.33	139.00	-6	3,351	-0.18%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/15	0	0.00	10	134.45	135.00	-10	3,290	-0.30%
2020/10/13	0	134.00	2	134.50	134.50	-2	3,273	-0.06%
2020/10/12	0	0.00	3	136.33	137.00	-3	3,296	-0.09%
2020/10/08	10	134.50	0	0.00	135.00	10	3,276	0.31%
2020/10/07	18	134.44	2	134.00	133.50	16	3,285	0.49%
2020/10/06	7	132.50	3	133.50	134.00	4	3,288	0.12%
2020/10/05	25	131.58	0	0.00	131.50	25	3,281	0.76%
2020/09/30	70	130.00	1	130.00	131.00	69	3,272	2.11%
2020/09/25	1	127.00	65	125.84	126.50	-64	3,337	-1.92%
2020/09/22	1	131.50	0.1	131.50	130.50	0.9	3,371	0.03%
2020/09/21	0	0.00	0.7	134.00	135.00	-0.7	3,392	-0.02%
2020/09/18	0	0.00	0.1	133.00	133.50	-0.1	3,455	0.00%
2020/09/17	0	132.00	0	0.00	132.00	0	3,453	0.00%
2020/09/16	0	0.00	3	132.83	134.00	-3	3,542	-0.08%
2020/09/14	0	0.00	50	128.90	130.00	-50	3,618	-1.38%
2020/09/11	0	0.00	30	128.67	130.00	-30	3,641	-0.82%
2020/09/10	2	129.00	0	0.00	129.00	2	3,660	0.05%
2020/09/09	1	129.50	0	0.00	130.50	1	3,692	0.03%
2020/09/07	1	128.50	1	130.01	130.50	0	3,771	0.00%
2020/09/04	2	129.01	10	129.00	129.00	-8	3,861	-0.21%
2020/09/01	7	127.64	7	128.14	127.50	0	3,896	0.00%
2020/08/31	0	0.00	20	131.00	129.50	-20	3,876	-0.52%
2020/08/28	7	132.00	7	132.50	132.50	0	3,910	0.00%
2020/08/27	6	133.50	1	133.50	134.00	5	3,947	0.13%
2020/08/24	0	0.00	0.7	132.50	132.50	-0.7	4,025	-0.02%
2020/08/21	0	0.00	32	133.59	134.00	-32	4,066	-0.79%
2020/08/20	38	131.13	32	135.98	132.50	6	4,057	0.15%
2020/08/19	0	0.00	11	135.82	138.00	-11	4,010	-0.27%
2020/08/18	1	137.50	1	136.00	135.00	0	4,015	0.00%
2020/08/17	0	0.00	3	135.17	136.00	-3	3,968	-0.08%
2020/08/14	5	132.00	2	131.25	132.00	3	3,941	0.08%
2020/08/13	4	132.38	14	129.11	132.50	-10	3,878	-0.26%
2020/08/10	9	125.33	0	0.00	124.00	9	3,703	0.24%
2020/08/07	1	124.50	0	0.00	124.00	1	3,759	0.03%
2020/08/06	0	0.00	9	125.06	125.50	-9	3,797	-0.24%
2020/08/04	0	0.00	1	123.00	123.50	-1	3,846	-0.03%
2020/08/03	1	121.00	0	0.00	121.00	1	3,850	0.03%
2020/07/31	0	0.00	1	123.00	122.50	-1	3,856	-0.03%
2020/07/30	4	123.88	0	0.00	124.50	4	3,937	0.10%
2020/07/29	0	0.00	1	125.00	124.50	-1	4,001	-0.02%
2020/07/28	1	122.00	0	0.00	121.50	1	4,097	0.02%
2020/07/24	1	124.00	0	0.00	123.00	1	4,329	0.02%
2020/07/22	0	0.00	2	125.50	126.00	-2	4,390	-0.05%
2020/07/17	0	0.00	1	123.00	123.00	-1	4,487	-0.02%
2020/07/15	7	124.43	0	0.00	123.50	7	4,552	0.15%
2020/07/14	20	124.15	0	0.00	123.50	20	4,603	0.43%
2020/07/10	8	125.88	13	125.38	125.00	-5	4,750	-0.11%
2020/07/07	0	0.00	1	126.50	128.50	-1	4,833	-0.02%
2020/07/02	0	0.00	1	127.00	126.50	-1	5,019	-0.02%
2020/07/01	0.3	126.00	1	125.00	126.00	-0.7	5,153	-0.01%
2020/06/30	0	0.00	25	122.46	125.00	-25	5,173	-0.48%
2020/06/29	4	119.00	0	0.00	120.00	4	5,268	0.08%
2020/06/24	20	119.53	0	0.00	119.00	20	5,266	0.38%
2020/06/23	39	119.40	0	0.00	118.50	39	5,380	0.72%
2020/06/17	1	128.50	1	126.50	127.00	0	5,633	0.00%
2020/06/16	2	128.00	4	126.63	127.50	-2	5,825	-0.03%
2020/06/15	4	123.25	56	123.65	123.00	-52	5,958	-0.87%
2020/06/12	19	122.39	12	123.54	124.00	7	6,072	0.12%
2020/06/11	0	0.00	1	128.50	125.00	-1	6,227	-0.02%
2020/06/10	1	126.00	1	129.00	129.50	0	6,254	0.00%
2020/06/09	2	126.00	3	124.83	126.00	-1	6,416	-0.02%
2020/06/04	1	123.50	6	122.42	124.00	-5	6,728	-0.07%
2020/06/02	0	0.00	25	119.56	119.00	-25	6,832	-0.37%
2020/06/01	1	118.50	3	119.17	119.00	-2	6,875	-0.03%
2020/05/29	2	115.50	2	117.00	116.50	0	6,893	0.00%
2020/05/28	0	0.00	1	118.00	116.50	-1	6,896	-0.01%
2020/05/27	0	0.00	3	117.00	116.00	-3	6,959	-0.04%
2020/05/26	5	117.30	4	118.25	117.50	1	7,010	0.01%
2020/05/25	2	111.50	2	113.00	115.50	0	7,026	0.00%
2020/05/22	1	111.50	0	0.00	111.50	1	7,068	0.01%
2020/05/21	10	113.95	0	0.00	114.00	10	7,179	0.14%
2020/05/20	15	113.00	5	113.00	113.00	10	7,171	0.14%
2020/05/19	17	112.68	2	112.50	113.00	15	7,255	0.21%
2020/05/18	4	112.00	0	0.00	111.50	4	7,229	0.06%
2020/05/15	75	113.04	5	111.70	112.50	70	7,235	0.97%
2020/05/14	26	113.56	12	114.58	113.00	14	7,232	0.19%
2020/05/13	23	113.00	23	115.15	116.50	0	7,177	0.00%
2020/05/12	0	0.00	18	115.06	116.00	-18	7,170	-0.25%
2020/05/11	1	117.00	11	116.18	116.50	-10	7,181	-0.14%
2020/05/08	0	0.00	1	113.50	113.00	-1	7,139	-0.01%
2020/05/06	9	109.78	25	112.52	113.00	-16	7,168	-0.22%
2020/05/05	40	111.25	7	109.57	110.50	33	7,117	0.46%
2020/05/04	0	0.00	29	109.05	108.50	-29	7,114	-0.41%
2020/04/30	18	115.72	0	0.00	114.50	18	7,042	0.26%
2020/04/29	3	104.50	29	108.16	111.00	-26	7,007	-0.37%
2020/04/28	6	102.50	3	101.33	103.00	3	6,941	0.04%
2020/04/27	15	100.73	1	100.00	101.00	14	7,087	0.20%
2020/04/24	17	99.13	1	99.80	98.70	16	7,050	0.23%
2020/04/23	27	98.03	4	97.90	97.90	23	7,029	0.33%
2020/04/22	22	96.10	4	96.80	97.00	18	7,014	0.26%
2020/04/21	7	97.49	0	0.00	96.50	7	6,999	0.10%
2020/04/17	2	100.00	22	101.50	99.50	-20	7,004	-0.29%
2020/04/16	6	99.63	0	0.00	99.60	6	6,949	0.09%
2020/04/15	6	101.50	0	0.00	102.00	6	6,873	0.09%
2020/04/14	4	98.18	1	99.60	100.00	3	6,809	0.04%
2020/04/13	22	97.78	8	97.06	96.40	14	6,800	0.21%
2020/04/10	4	96.35	3	96.87	98.20	1	6,811	0.01%
2020/04/09	0	0.00	1	96.60	96.30	-1	6,777	-0.01%
2020/04/08	2	94.70	1	95.60	96.10	1	6,736	0.01%
2020/04/07	1	95.40	5	94.46	94.50	-4	6,668	-0.06%
2020/04/06	6	90.28	6	90.55	91.10	0	6,521	0.00%
2020/04/01	1	91.90	0	0.00	92.30	1	6,325	0.02%
2020/03/31	8	93.78	6	91.55	91.50	2	6,251	0.03%
2020/03/30	6	92.42	5	94.00	93.70	1	6,077	0.02%
2020/03/27	3	99.17	1	98.10	96.70	2	5,988	0.03%
2020/03/26	1	95.50	5	95.10	96.50	-4	5,863	-0.07%
2020/03/25	0	0.00	1	93.50	91.00	-1	5,743	-0.02%
2020/03/24	0	0.00	1	87.50	87.10	-1	5,610	-0.02%
2020/03/20	1	81.50	12	79.13	85.40	-11	5,502	-0.20%
2020/03/19	12	77.70	0	0.00	77.70	12	5,338	0.22%
2020/03/18	5	88.00	1	88.30	86.30	4	5,231	0.08%
2020/03/17	2	88.05	0	0.00	87.30	2	5,135	0.04%
2020/03/16	2	95.05	1	94.60	94.00	1	4,963	0.02%
2020/03/13	4	92.50	5	91.90	97.40	-1	4,887	-0.02%
2020/03/12	1	100.50	5	105.00	101.50	-4	4,685	-0.09%
2020/03/11	3	107.67	0	0.00	106.00	3	4,593	0.07%
2020/03/10	0.1	107.00	6	103.83	106.00	-5.9	4,500	-0.13%
2020/03/09	7	108.00	2	107.50	107.00	5	4,402	0.11%
2020/03/06	1	115.00	0	0.00	114.50	1	4,245	0.02%
2020/03/05	0	0.00	1	118.00	118.00	-1	4,171	-0.02%
2020/03/03	1	117.50	0	0.00	116.00	1	4,067	0.02%
2020/03/02	0.1	114.50	0	0.00	114.00	0.1	4,023	0.00%
2020/02/27	10	117.10	1	117.00	115.00	9	3,995	0.23%
2020/02/26	14	117.29	6	117.00	117.00	8	3,929	0.20%
2020/02/25	6	117.25	4	119.63	118.00	2	3,857	0.05%
2020/02/24	1	120.50	0	0.00	120.00	1	3,764	0.03%
2020/02/17	1	128.00	1	128.00	128.50	0	3,508	0.00%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/12	2	125.00	0	0.00	126.00	2	3,498	0.06%
2020/02/11	2	126.00	0	0.00	126.00	2	3,489	0.06%
2020/02/07	1	127.00	0	0.00	126.50	1	3,408	0.03%
2020/02/06	0	0.00	1	130.00	132.00	-1	3,358	-0.03%
2020/02/04	3	127.83	15	126.47	128.00	-12	3,281	-0.37%
2020/02/03	3	121.67	0	0.00	122.50	3	3,236	0.09%
2020/01/30	3	128.50	0	0.00	128.50	3	3,061	0.10%
2020/01/20	0	0.00	6	142.00	142.50	-6	2,868	-0.21%
2020/01/17	0	0.00	2	142.50	142.50	-2	2,906	-0.07%
2020/01/15	0	0.00	1.2	142.83	142.50	-1.2	2,957	-0.04%
2020/01/02	1	137.00	0	0.00	137.50	1	2,910	0.03%
2019/12/18	1	138.00	0	0.00	137.50	1	2,927	0.03%
2019/12/17	13	139.46	0	140.00	140.00	13	2,923	0.44%
2019/12/16	4	135.00	0	0.00	138.00	4	2,874	0.14%
2019/12/10	0.2	135.00	0	0.00	134.00	0.2	2,763	0.01%
2019/12/05	1	134.00	0	0.00	135.50	1	2,688	0.04%
2019/11/22	1	140.00	0	0.00	140.00	1	2,656	0.04%
2019/11/19	2	143.50	1.2	144.00	144.00	0.8	2,678	0.03%
2019/11/13	0	0.00	15	138.50	138.50	-15	2,662	-0.56%
2019/11/08	0	0.00	3	140.83	140.50	-3	2,742	-0.11%
2019/11/07	0	0.00	10	138.50	138.50	-10	2,731	-0.37%
2019/11/06	1	138.00	0	0.00	139.00	1	2,741	0.04%
2019/11/05	0	0.00	5	139.00	139.00	-5	2,762	-0.18%
2019/10/31	30	137.15	0	0.00	137.50	30	2,961	1.01%
2019/10/28	0	0.00	0	135.00	135.00	0	3,053	0.00%
2019/10/25	0	0.00	1	136.50	134.50	-1	3,073	-0.03%
2019/10/22	0	0.00	21	133.57	136.50	-21	3,010	-0.70%
2019/10/18	0	0.00	15	131.50	132.00	-15	2,962	-0.51%
2019/10/16	0	0.00	3	130.00	131.00	-3	2,935	-0.10%
2019/10/15	0	0.00	25	128.00	129.00	-25	2,881	-0.87%
2019/10/14	32	125.59	0	0.00	128.00	32	2,887	1.11%
2019/10/09	30	124.50	0	0.00	123.00	30	2,857	1.05%
2019/10/07	1	125.50	0	0.00	125.50	1	2,832	0.04%
2019/10/03	5	126.50	0	0.00	126.00	5	2,855	0.18%
2019/10/01	0	0.00	21	127.50	128.50	-21	2,891	-0.73%
2019/09/27	26	125.98	0	0.00	125.00	26	2,870	0.91%
2019/09/26	7	126.00	1	126.50	126.00	6	2,886	0.21%
2019/09/25	2	125.00	0	0.00	125.00	2	2,889	0.07%
2019/09/24	0	0.00	2	126.25	126.50	-2	2,884	-0.07%
2019/09/19	2	128.00	0	0.00	128.50	2	2,905	0.07%
2019/09/18	1	128.50	0	0.00	129.50	1	2,899	0.03%
2019/09/10	0	0.00	12	128.50	129.50	-12	2,939	-0.41%
2019/09/06	0	0.00	1	129.50	129.50	-1	2,914	-0.03%
2019/09/05	1	127.50	3	127.50	127.50	-2	2,899	-0.07%
2019/09/03	4	126.25	4	126.00	126.00	0	3,030	0.00%
2019/09/02	0	0.00	3	126.17	127.00	-3	3,043	-0.10%
2019/08/30	2	122.00	2	123.00	124.50	0	2,998	0.00%
2019/08/27	9	122.22	0	0.00	121.00	9	3,010	0.30%
2019/08/23	0	0.00	13	124.00	125.00	-13	3,015	-0.43%
2019/08/20	6	125.50	0	0.00	125.00	6	3,081	0.19%
2019/08/14	0	0.00	3	123.50	123.50	-3	3,102	-0.10%
2019/08/13	8	121.69	0	0.00	121.00	8	3,016	0.27%
2019/08/12	3	127.00	0	0.00	123.50	3	3,029	0.10%
2019/08/08	3	124.50	1	125.00	124.00	2	3,027	0.07%
2019/08/06	2	121.75	1	121.00	124.00	1	3,056	0.03%
2019/08/05	30	127.00	0	0.00	124.00	30	3,099	0.97%
2019/08/02	10	128.50	20	129.75	125.50	-10	3,185	-0.31%
2019/08/01	0	0.00	25	130.50	133.00	-25	3,070	-0.81%
2019/07/31	0	0.00	1	132.00	131.50	-1	3,046	-0.03%
2019/07/30	2	139.75	0	0.00	139.50	2	3,004	0.07%
2019/07/26	0	0.00	5	139.50	140.50	-5	2,940	-0.17%
2019/07/24	0	0.00	25	136.00	136.00	-25	2,902	-0.86%
2019/07/23	0	0.00	1	136.00	136.00	-1	2,879	-0.03%
2019/07/19	0	0.00	17	138.24	139.00	-17	2,854	-0.60%
2019/07/18	0	0.00	3	138.50	138.00	-3	2,868	-0.10%
2019/07/17	0	0.00	4	136.50	138.00	-4	2,870	-0.14%
2019/07/16	0	0.00	10	137.00	137.50	-10	2,852	-0.35%
2019/07/15	0	0.00	18	135.50	137.50	-18	2,834	-0.64%
2019/07/12	0	0.00	25	134.48	135.00	-25	2,824	-0.88%
2019/07/11	0	0.00	3	136.00	136.50	-3	2,830	-0.11%
2019/07/10	0	0.00	11	134.77	136.50	-11	2,832	-0.39%
2019/07/08	0	0.00	14	133.89	134.00	-14	2,855	-0.49%
2019/07/05	0	0.00	15.1	133.14	135.50	-15.1	2,858	-0.53%
2019/07/04	0	0.00	5	132.50	132.50	-5	2,854	-0.18%
2019/07/03	0	0.00	13	131.00	131.00	-13	2,867	-0.45%
2019/07/02	3	132.00	2	131.00	132.50	1	2,915	0.03%
2019/07/01	2	130.50	0	0.00	131.00	2	2,915	0.07%
2019/06/25	0	0.00	0.1	129.00	129.00	-0.1	2,952	0.00%
2019/06/21	0	0.00	1	129.50	128.50	-1	2,945	-0.03%
2019/06/18	0.2	125.50	0	0.00	125.50	0.2	2,819	0.01%
2019/06/14	3	122.67	2	122.25	122.00	1	2,912	0.03%
2019/06/13	2	123.00	0	0.00	121.00	2	2,944	0.07%
2019/06/11	0	0.00	7	123.79	125.00	-7	2,872	-0.24%
2019/06/10	0	0.00	6	119.42	120.00	-6	2,776	-0.22%
2019/06/06	1	117.50	0	0.00	115.50	1	2,763	0.04%
2019/06/05	20	118.50	0	0.00	117.50	20	2,783	0.72%
2019/06/04	0	0.00	10	119.40	119.50	-10	2,788	-0.36%
2019/06/03	4	115.50	4	116.75	118.00	0	2,790	0.00%
2019/05/31	0	0.00	10	117.50	116.50	-10	2,799	-0.36%
2019/05/30	0	0.00	2.6	116.23	116.50	-2.6	2,757	-0.09%
2019/05/28	2	114.00	0	0.00	114.00	2	2,777	0.07%
2019/05/24	0	0.00	8	115.50	115.50	-8	2,784	-0.29%
2019/05/23	8	114.00	0	0.00	114.50	8	2,770	0.29%
2019/05/22	10	116.00	0	0.00	116.50	10	2,755	0.36%
2019/05/21	1	117.00	10	118.00	118.00	-9	2,792	-0.32%
2019/05/17	70	116.07	1	114.50	114.50	69	2,888	2.39%
2019/05/16	50	118.50	0	0.00	116.00	50	2,858	1.75%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/14	0	0.00	100	117.15	117.50	-100	2,839	-3.52%
2019/05/10	1	125.00	2	127.50	123.00	-1	2,744	-0.04%
2019/05/07	0.4	132.00	0	0.00	132.50	0.4	2,608	0.02%
2019/05/02	0	0.00	0	132.00	132.00	0	2,657	0.00%
2019/04/25	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2019/04/23	1	130.00	0	0.00	130.00	1	2,755	0.04%
2019/04/19	0	0.00	2	131.00	132.00	-2	2,817	-0.07%
2019/04/18	1	130.50	0	0.00	130.50	1	2,879	0.03%
2019/04/12	0	0.00	5	133.50	135.00	-5	3,043	-0.16%
2019/04/09	0	0.00	4	132.50	133.00	-4	3,064	-0.13%
2019/04/03	0	0.00	2	128.99	129.00	-2	2,991	-0.07%
2019/04/02	0	0.00	1	128.50	129.00	-1	2,986	-0.03%
2019/03/29	0	0.00	1	125.00	126.00	-1	2,884	-0.03%
2019/03/26	0	0.00	1	122.50	123.50	-1	2,868	-0.03%
2019/03/25	1	120.50	1	120.00	121.50	0	2,879	0.00%
2019/03/20	0	0.00	2	123.25	123.00	-2	2,894	-0.07%
2019/03/18	0	0.00	3	118.50	120.50	-3	2,805	-0.11%
2019/03/15	3	116.00	0	0.00	116.50	3	2,775	0.11%
2019/03/12	1	115.00	0	0.00	115.00	1	2,819	0.04%
2019/03/08	1	114.50	0	0.00	114.50	1	2,879	0.03%
2019/03/04	1	120.50	0	0.00	120.50	1	2,931	0.03%
2019/02/26	0	0.00	2	119.50	119.50	-2	2,897	-0.07%
2019/02/21	2	114.75	2	116.75	116.50	0	2,894	0.00%
2019/02/20	0	0.00	0	116.00	116.50	0	2,888	0.00%
2019/02/19	2	116.00	0	0.00	112.50	2	2,865	0.07%
2019/02/18	0	0.00	4	115.38	118.00	-4	2,859	-0.14%
2019/02/15	0	0.00	1	112.00	111.00	-1	2,806	-0.04%
2019/02/11	1	112.50	0	0.00	112.00	1	2,950	0.03%
2019/01/23	0	0.00	4	110.00	110.00	-4	3,228	-0.12%
2019/01/22	0	0.00	3	110.67	111.00	-3	3,273	-0.09%
2019/01/21	0	0.00	12	108.50	109.00	-12	3,270	-0.37%
2019/01/17	0	0.00	1	109.00	109.00	-1	3,405	-0.03%
2019/01/14	0	0.00	0	106.00	106.50	0	3,636	0.00%
2019/01/11	0	0.00	0.1	105.00	105.50	-0.1	3,689	0.00%
2019/01/10	1	105.50	0	0.00	106.50	1	3,713	0.03%
2019/01/09	0	0.00	13	102.31	105.00	-13	3,689	-0.35%
2019/01/08	0	0.00	10	100.00	100.50	-10	3,649	-0.27%
2019/01/07	24	99.50	0	0.00	99.70	24	3,676	0.65%
2019/01/04	0	0.00	1	96.60	98.00	-1	3,717	-0.03%
2019/01/02	0	0.00	2	98.30	98.10	-2	3,912	-0.05%
2018/12/24	1	96.10	5	96.20	96.20	-4	3,961	-0.10%
2018/12/17	1	97.90	0	0.00	98.30	1	4,222	0.02%
2018/12/12	1	96.20	0	0.00	97.10	1	4,339	0.02%
2018/12/07	0	0.00	1	96.90	97.30	-1	4,337	-0.02%
2018/12/06	1	95.30	0	0.00	95.30	1	4,354	0.02%
2018/12/03	0	0.00	3	99.37	100.50	-3	4,377	-0.07%
2018/11/29	0	0.00	1	95.90	95.20	-1	4,286	-0.02%
2018/11/28	0	0.00	5	93.98	95.00	-5	4,257	-0.12%
2018/11/26	1	92.00	0	0.00	92.20	1	4,255	0.02%
2018/11/21	0	0.00	1	93.00	94.50	-1	4,289	-0.02%
2018/11/15	2	95.00	1	96.00	94.50	1	4,319	0.02%
2018/11/13	3	92.40	3	93.87	94.80	0	4,324	0.00%
2018/11/12	4	93.20	4	94.30	94.90	0	4,321	0.00%
2018/11/06	0	0.00	1	91.30	91.30	-1	4,338	-0.02%
2018/11/02	0	0.00	1	90.40	91.30	-1	4,404	-0.02%
2018/10/31	1	88.00	1	89.10	88.20	0	4,285	0.00%
2018/10/29	1	85.10	3	85.90	86.40	-2	4,199	-0.05%
2018/10/24	2	84.30	0	0.00	84.30	2	4,111	0.05%
2018/10/23	4	85.85	2	85.15	85.30	2	4,086	0.05%
2018/10/19	1	90.30	0	0.00	90.80	1	3,931	0.03%
2018/10/16	0	0.00	2.2	91.36	91.50	-2.2	3,853	-0.06%
2018/10/15	2	91.10	0	0.00	91.40	2	3,841	0.05%
2018/10/12	3.2	90.88	2.5	92.56	93.00	0.7	3,801	0.02%
2018/10/11	1	91.00	0	0.00	92.00	1	3,735	0.03%
2018/10/09	0.9	101.50	0	0.00	99.90	0.9	3,578	0.03%
2018/10/08	1	102.50	0	0.00	102.00	1	3,507	0.03%
2018/10/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2018/10/01	1	107.00	0	0.00	107.00	1	3,612	0.03%
2018/09/27	9.3	109.26	0	0.00	109.00	9.3	3,643	0.25%
2018/09/25	42	108.92	1	109.00	109.00	41	3,724	1.10%
2018/09/20	0	0.00	2	107.50	108.50	-2	3,667	-0.05%
2018/09/19	39	106.87	1.4	106.08	105.50	37.6	3,704	1.02%
2018/09/18	0	0.00	30	104.00	105.00	-30	3,689	-0.81%
2018/09/14	2	103.00	0	0.00	103.50	2	3,776	0.05%
2018/09/11	45	101.17	0	0.00	99.90	45	3,879	1.16%
2018/09/07	5	103.00	0	102.50	102.50	5	4,023	0.12%
2018/09/06	0	0.00	5	104.00	103.50	-5	4,028	-0.12%
2018/08/31	1	103.50	0	0.00	104.50	1	4,115	0.02%
2018/08/30	1	104.00	2	103.00	104.00	-1	4,146	-0.02%
2018/08/27	20	103.50	0	0.00	104.00	20	4,143	0.48%
2018/08/24	0.1	103.00	20	101.50	102.50	-19.9	4,104	-0.48%
2018/08/20	0.1	99.10	0	0.00	98.50	0.1	4,232	0.00%
2018/08/15	3	101.17	7	102.29	101.50	-4	4,146	-0.10%
2018/08/14	0	0.00	1	104.00	104.00	-1	4,141	-0.02%
2018/08/13	2	103.00	0	0.00	102.50	2	4,147	0.05%
2018/08/10	1	103.00	1	102.50	102.50	0	4,139	0.00%
2018/08/09	0	0.00	1	100.50	101.50	-1	4,161	-0.02%
2018/08/08	1	98.90	0	0.00	98.80	1	4,028	0.02%
2018/08/06	1	100.00	0	0.00	99.70	1	4,111	0.02%
2018/08/03	5	99.70	0	0.00	99.30	5	4,240	0.12%
2018/08/02	2	99.90	0	0.00	99.60	2	4,356	0.05%
2018/08/01	0	0.00	1	99.90	100.50	-1	4,383	-0.02%
2018/07/30	1	107.00	1	105.50	107.00	0	4,370	0.00%
2018/07/26	18	105.50	0	0.00	105.00	18	4,358	0.41%
2018/07/25	0	0.00	10	103.50	104.00	-10	4,364	-0.23%
2018/07/24	10	100.50	0	0.00	102.50	10	4,517	0.22%
2018/07/19	1	99.90	0	0.00	100.00	1	4,495	0.02%
2018/07/16	0.2	100.00	0	0.00	99.40	0.2	4,622	0.00%
2018/07/09	1.2	95.04	2	96.30	97.60	-0.9	4,622	-0.02%
2018/07/06	1	94.20	5	95.20	94.80	-4	4,639	-0.09%
2018/07/05	0	0.00	2	95.90	95.10	-2	4,649	-0.04%
2018/07/04	1	95.60	1	96.20	96.20	0	4,673	0.00%
2018/07/03	8	97.35	0	0.00	95.20	8	4,741	0.17%
2018/07/02	2	97.40	0	0.00	97.20	2	4,681	0.04%
2018/06/29	0.2	101.00	0	0.00	100.00	0.2	4,618	0.00%
2018/06/28	0	0.00	2	99.20	99.00	-2	4,555	-0.04%
2018/06/27	3	101.00	0	0.00	101.00	3	4,487	0.07%
2018/06/26	3	101.17	1	100.50	101.00	2	4,511	0.04%
2018/06/25	0.2	103.50	0	0.00	103.00	0.2	4,426	0.00%
2018/06/22	2	104.00	0	0.00	105.00	2	4,411	0.05%
2018/06/21	3.1	105.00	0	0.00	104.50	3.1	4,423	0.07%
2018/06/14	3	107.67	0	0.00	106.50	3	4,450	0.07%
2018/06/13	0	0.00	1	109.50	109.00	-1	4,578	-0.02%
2018/06/12	1	112.00	0	0.00	110.00	1	4,830	0.02%
2018/06/11	0	0.00	1	112.00	112.50	-1	4,878	-0.02%
2018/06/07	0	0.00	2	111.25	112.00	-2	5,033	-0.04%
2018/05/30	1	106.50	0	0.00	105.00	1	5,176	0.02%
2018/05/24	1	109.00	1	111.00	108.00	0	5,322	0.00%
2018/05/16	1	109.00	0	0.00	110.00	1	5,490	0.02%
2018/05/15	3	110.33	2	110.50	110.00	1	5,563	0.02%
2018/05/14	1	112.00	0	0.00	112.50	1	5,655	0.02%
2018/05/11	0	0.00	2	111.50	112.00	-2	5,657	-0.04%
2018/05/10	1	108.50	1	110.00	109.00	0	5,573	0.00%
2018/05/07	1	107.50	1	107.50	107.00	0	5,451	0.00%
2018/05/04	0	0.00	2	104.50	106.00	-2	5,512	-0.04%
2018/05/03	1	105.50	0	0.00	105.50	1	5,589	0.02%
2018/05/02	0	0.00	3.1	108.50	108.50	-3.1	5,746	-0.05%
2018/04/30	5	109.50	3	110.33	109.00	2	5,852	0.03%
2018/04/25	2	103.50	0	0.00	104.50	2	5,725	0.03%
2018/04/24	5	105.80	3	105.67	104.50	2	5,775	0.03%
2018/04/19	1	103.00	1	103.00	103.00	0	5,756	0.00%
2018/04/13	1	104.50	0	0.00	104.50	1	5,856	0.02%
2018/04/12	2	105.75	4	106.75	106.50	-2	5,931	-0.03%
2018/04/11	1	104.50	2	104.75	105.00	-1	6,077	-0.02%
2018/04/10	1	103.50	2	103.25	103.50	-1	6,154	-0.02%
2018/04/03	2	100.25	0	0.00	100.50	2	6,063	0.03%
2018/03/30	0	0.00	1	102.00	103.00	-1	6,106	-0.02%
2018/03/29	2	100.50	0	0.00	100.00	2	6,089	0.03%
2018/03/27	1	102.50	0	0.00	103.00	1	6,028	0.02%
2018/03/22	2	104.25	1	104.00	103.00	1	6,033	0.02%
2018/03/21	2	108.00	0	0.00	107.00	2	5,872	0.03%
2018/03/20	1	107.00	0	0.00	105.00	1	5,882	0.02%
2018/03/19	6	109.25	1	109.50	107.00	5	5,852	0.09%
2018/03/16	0	0.00	1	104.50	107.00	-1	5,684	-0.02%
2018/03/14	2	102.50	0	0.00	101.50	2	5,508	0.04%
2018/03/13	1	102.50	14	102.50	103.50	-13	5,470	-0.24%
2018/03/12	58	103.01	43	104.64	105.50	15	5,373	0.28%
2018/03/09	2	96.60	0	0.00	97.10	2	5,203	0.04%
2018/03/05	0	0.00	1	97.80	97.30	-1	5,339	-0.02%
2018/02/22	3	96.80	1	97.00	97.70	2	5,268	0.04%
2018/02/21	5	93.10	0	0.00	94.80	5	5,260	0.10%
2018/02/12	10	90.90	2	91.00	90.30	8	5,250	0.15%
2018/02/09	7	90.36	0	0.00	90.10	7	5,291	0.13%
2018/02/08	23	91.79	0	0.00	93.00	23	5,287	0.43%
2018/02/06	0	0.00	3	91.00	90.20	-3	5,371	-0.06%
2018/02/05	4	93.60	0	0.00	93.70	4	5,390	0.07%
2018/02/02	1	96.90	0	0.00	96.20	1	5,705	0.02%
2018/02/01	0	0.00	2	98.40	98.40	-2	6,373	-0.03%
2018/01/31	3	96.70	3	97.60	98.10	0	6,405	0.00%
2018/01/30	5	97.10	5	98.00	97.80	0	6,453	0.00%
2018/01/29	1	97.30	3	98.53	97.60	-2	6,445	-0.03%
2018/01/26	2	99.90	0	0.00	99.20	2	6,392	0.03%
2018/01/25	4	100.28	2.1	98.95	100.50	1.9	6,334	0.03%
2018/01/24	11	97.00	15	96.99	97.20	-4	6,206	-0.06%
2018/01/23	1	95.50	1	95.20	95.40	0	6,139	0.00%
2018/01/19	1	96.00	0	0.00	95.60	1	6,244	0.02%
2018/01/18	1	96.80	0	0.00	96.80	1	6,404	0.02%
2018/01/17	0	0.00	7	93.80	96.70	-7	6,617	-0.11%
2018/01/11	1	94.70	2	95.40	95.50	-1	6,852	-0.01%
2018/01/09	10	93.50	10	94.20	94.20	0	6,922	0.00%
2018/01/08	10	93.50	12	93.43	93.50	-2	7,085	-0.03%
2018/01/05	2	92.45	5.3	92.12	93.60	-3.3	7,306	-0.05%
2018/01/04	4	89.48	1	90.00	90.00	3	7,162	0.04%
2018/01/03	0	0.00	1	87.60	87.90	-1	7,166	-0.01%
2018/01/02	0	0.00	3	86.60	87.60	-3	7,187	-0.04%