中租-KY (5871)-合庫-台南券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
▲3.0
漲幅
+2.00%
成交量
18,636張
產業
上市其他類股
1155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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/10	6.5	151.78	3.5	153.07	153.00	3	5,875	0.05%
2024/05/09	10.7	152.14	1	155.00	150.00	9.7	5,645	0.17%
2024/05/08	33.9	152.85	3	152.50	152.00	30.9	5,280	0.58%
2024/05/07	13.3	168.09	0	0.00	168.00	13.3	4,729	0.28%
2024/05/06	3.1	172.50	3	173.00	173.00	0.1	4,566	0.00%
2024/05/03	0.2	172.50	2	173.00	172.00	-1.9	4,567	-0.04%
2024/05/02	3.3	170.85	0	0.00	170.50	3.3	4,567	0.07%
2024/04/30	2	173.25	4	173.00	172.50	-2	4,552	-0.04%
2024/04/29	0	0.00	3	171.83	174.00	-3	4,524	-0.07%
2024/04/26	6	168.59	0	0.00	168.00	6	4,420	0.14%
2024/04/25	1	171.50	0	0.00	171.00	1	4,368	0.02%
2024/04/23	3	173.17	2	173.00	173.00	1	4,433	0.02%
2024/04/22	0	0.00	2	171.50	172.50	-2	4,423	-0.05%
2024/04/19	17.1	168.71	1	168.00	168.00	16.1	4,378	0.37%
2024/04/18	0	0.00	0.1	173.00	172.00	-0.1	4,268	0.00%
2024/04/17	1	170.50	0	0.00	170.50	1	4,222	0.02%
2024/04/16	5	170.40	0	0.00	170.00	5	4,189	0.12%
2024/04/12	1	175.00	0	0.00	174.50	1	4,181	0.02%
2024/04/10	0.1	180.00	0.1	180.00	178.50	0	4,199	0.00%
2024/04/09	0	0.00	2.1	178.00	178.50	-2.1	4,171	-0.05%
2024/04/08	0	0.00	3	177.00	176.00	-3	4,131	-0.07%
2024/04/03	0	0.00	2.2	174.56	175.50	-2.2	4,138	-0.05%
2024/04/02	0.2	176.22	0	0.00	176.00	0.2	4,079	0.00%
2024/04/01	1.1	174.05	1	175.50	175.50	0.1	4,059	0.00%
2024/03/29	1	172.00	0	0.00	172.00	1	4,023	0.02%
2024/03/27	1.1	172.00	0.3	172.00	172.00	0.7	3,989	0.02%
2024/03/26	1	172.96	0	0.00	172.00	1	4,030	0.03%
2024/03/25	0	0.00	1	172.00	174.00	-1	4,002	-0.02%
2024/03/22	5	171.80	0	0.00	171.50	5	4,014	0.12%
2024/03/21	0	0.00	2	176.00	176.50	-2	4,008	-0.05%
2024/03/20	0.1	173.50	0	0.00	172.00	0.1	4,104	0.00%
2024/03/19	2	172.50	0	0.00	172.50	2	4,119	0.05%
2024/03/18	2	174.00	0	0.00	174.00	2	4,147	0.05%
2024/03/15	0	0.00	1	176.00	177.00	-1	4,156	-0.02%
2024/03/14	1.2	178.87	8	179.38	179.00	-6.8	4,126	-0.17%
2024/03/13	0	0.00	2	176.00	176.00	-2	4,086	-0.05%
2024/03/12	0	0.00	1	175.00	176.00	-1	4,070	-0.02%
2024/03/11	0	0.00	0.1	173.50	174.50	-0.1	4,048	0.00%
2024/03/08	3	171.83	4	171.50	172.50	-1	4,068	-0.02%
2024/03/06	0	0.00	0.5	175.00	175.00	-0.5	4,026	-0.01%
2024/03/05	1	173.00	1	174.00	173.50	0	4,063	0.00%
2024/03/04	0.1	174.00	0.1	174.00	174.00	0	4,052	0.00%
2024/03/01	1	174.00	1	174.00	174.00	0	4,098	0.00%
2024/02/29	3	172.17	1	172.00	174.50	2	4,116	0.05%
2024/02/27	0.1	173.00	0	0.00	172.00	0.1	4,089	0.00%
2024/02/26	0.2	173.50	1	173.50	173.00	-0.8	4,048	-0.02%
2024/02/23	0.1	176.50	0	0.00	176.00	0.1	4,012	0.00%
2024/02/21	0.1	176.00	10.8	175.69	176.00	-10.7	4,032	-0.27%
2024/02/16	20.3	169.95	10	169.00	171.00	10.3	4,054	0.25%
2024/02/15	10.6	170.56	2	170.50	170.00	8.6	3,933	0.22%
2024/02/05	1.1	172.52	2	172.00	174.00	-1	3,857	-0.02%
2024/01/31	2	174.25	0	174.50	174.00	2	3,772	0.05%
2024/01/30	4.3	175.14	0	0.00	174.00	4.3	3,764	0.12%
2024/01/26	0	178.50	0	0.00	177.50	0	3,650	0.00%
2024/01/25	1.1	179.14	6.2	180.32	179.50	-5.1	3,630	-0.14%
2024/01/24	0	0.00	1	179.00	178.00	-1	3,610	-0.03%
2024/01/23	0	0.00	4	181.25	181.00	-4	3,593	-0.11%
2024/01/22	0.2	180.75	4	180.75	180.00	-3.8	3,610	-0.11%
2024/01/19	3	178.50	4	179.63	179.50	-1	3,681	-0.03%
2024/01/18	2	177.26	0	0.00	177.00	2	3,663	0.06%
2024/01/17	1.1	179.00	0	0.00	178.50	1.1	3,626	0.03%
2024/01/16	0	0.00	1	181.00	182.00	-1	3,587	-0.03%
2024/01/15	0.1	184.50	0	0.00	184.00	0.1	3,609	0.00%
2024/01/12	1	184.00	0	0.00	184.50	1	3,674	0.03%
2024/01/11	1	184.00	1	186.00	186.00	0	3,678	0.00%
2024/01/10	0.2	183.25	0	0.00	183.00	0.2	3,697	0.01%
2024/01/09	2.1	183.05	0	0.00	182.50	2.1	3,681	0.06%
2024/01/08	0	0.00	5	190.00	186.00	-5	3,657	-0.14%
2024/01/05	1	191.50	2	193.25	190.00	-1	3,628	-0.03%
2024/01/04	0	0.00	20.1	195.50	195.50	-20.1	3,629	-0.55%
2024/01/02	0	0.00	2	191.50	194.00	-2	3,613	-0.06%
2023/12/29	0	0.00	2	192.50	193.00	-2	3,570	-0.06%
2023/12/28	1	187.50	2	188.00	189.50	-1	3,563	-0.03%
2023/12/27	0	0.00	2	190.50	190.50	-2	3,546	-0.06%
2023/12/26	0	0.00	1	189.50	189.00	-1	3,551	-0.03%
2023/12/20	1.2	186.38	0	0.00	185.00	1.2	3,572	0.03%
2023/12/19	1	186.50	0.1	187.00	186.50	0.9	3,564	0.03%
2023/12/18	1	189.00	7.1	189.37	186.50	-6.1	3,578	-0.17%
2023/12/15	2.2	185.36	4.1	185.50	187.50	-1.9	3,526	-0.05%
2023/12/14	3	178.00	0	0.00	179.50	3	3,397	0.09%
2023/12/13	5.2	176.42	3.2	175.58	175.50	2	3,359	0.06%
2023/12/12	2	179.50	2	179.00	179.00	0	3,357	0.00%
2023/12/11	1.3	179.65	7	178.00	178.50	-5.7	3,342	-0.17%
2023/12/06	1.1	181.00	1.1	180.18	180.00	-0.1	3,262	0.00%
2023/12/05	3.1	179.85	4.4	180.89	181.00	-1.3	3,308	-0.04%
2023/12/04	4.1	183.72	2	181.50	181.50	2.1	3,310	0.06%
2023/12/01	3.1	183.34	0	0.00	182.50	3.1	3,290	0.09%
2023/11/30	0.1	186.50	0	0.00	186.00	0.1	3,261	0.00%
2023/11/29	1	184.50	1	183.00	183.00	0	3,179	0.00%
2023/11/28	0	0.00	2.7	185.69	185.00	-2.7	3,183	-0.08%
2023/11/27	0.2	185.00	0.2	183.50	183.50	-0.1	3,165	0.00%
2023/11/24	0	0.00	2.4	184.00	184.50	-2.4	3,137	-0.08%
2023/11/22	0	0.00	1	181.50	182.50	-1	3,177	-0.03%
2023/11/21	0	0.00	0.1	181.50	181.00	-0.1	3,171	0.00%
2023/11/20	1	176.50	1	178.00	178.00	0	3,122	0.00%
2023/11/17	7	178.50	2	177.00	177.50	5	3,141	0.16%
2023/11/16	2	177.00	0	0.00	176.50	2	3,104	0.06%
2023/11/15	0.1	174.00	0	0.00	175.00	0.1	3,083	0.00%
2023/11/14	0.1	174.21	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	0.6	174.75	1	173.50	172.50	-0.4	3,167	-0.01%
2023/11/10	7	173.74	2	173.50	173.50	5	3,247	0.16%
2023/11/09	2	178.75	2	178.00	178.00	0	3,359	0.00%
2023/11/08	4	180.38	3	179.50	179.00	1	3,521	0.03%
2023/11/07	0	0.00	0.1	182.00	182.00	-0.1	3,528	0.00%
2023/11/06	4	180.25	3	181.17	181.00	1	3,532	0.03%
2023/11/03	3	178.33	2.1	178.55	178.50	0.9	3,531	0.03%
2023/11/02	2	176.75	2	176.50	176.50	0	3,619	0.00%
2023/11/01	1	173.50	0	0.00	173.50	1	3,715	0.03%
2023/10/31	0.3	176.90	0.1	176.50	175.50	0.2	3,815	0.00%
2023/10/27	0	0.00	2.1	177.60	179.00	-2.1	3,876	-0.05%
2023/10/26	1.1	172.01	1	174.00	171.50	0.1	3,889	0.00%
2023/10/24	1.2	171.00	0	0.00	171.00	1.2	3,960	0.03%
2023/10/23	3.1	171.85	2	172.00	172.00	1.1	3,973	0.03%
2023/10/20	5.7	175.10	6	174.08	174.00	-0.3	3,954	-0.01%
2023/10/19	3	177.17	3	179.00	179.00	0	3,905	0.00%
2023/10/18	1	179.00	1	179.00	179.00	0	3,937	0.00%
2023/10/17	4	182.00	3	181.00	181.00	1	3,964	0.03%
2023/10/13	1	183.00	2	183.00	183.00	-1	4,035	-0.02%
2023/10/12	4	181.88	4	183.25	183.50	0	4,063	0.00%
2023/10/11	3.3	182.71	3	183.67	183.50	0.3	4,117	0.01%
2023/10/06	2	178.75	2	178.00	178.00	0	4,069	0.00%
2023/10/05	3.3	178.04	3	177.50	177.50	0.3	4,099	0.01%
2023/10/04	6.1	177.50	5	177.00	177.00	1.1	4,100	0.03%
2023/10/03	3.2	179.91	2	179.00	179.00	1.2	4,070	0.03%
2023/10/02	1	180.50	1	181.00	181.00	0	4,110	0.00%
2023/09/28	5	183.20	5	181.00	181.00	0	4,152	0.00%
2023/09/27	2	181.00	3.1	182.79	184.00	-1.1	4,140	-0.03%
2023/09/26	4	181.88	2	180.00	180.00	2	4,155	0.05%
2023/09/25	3	179.33	3	180.67	181.50	0	4,143	0.00%
2023/09/22	2	177.50	2	176.25	177.50	0	4,153	0.00%
2023/09/21	7.2	176.91	7	175.50	175.50	0.2	4,156	0.00%
2023/09/20	8.1	182.49	8	180.00	180.00	0.1	4,115	0.00%
2023/09/19	2	183.50	2	184.00	184.00	0	4,103	0.00%
2023/09/18	5	181.70	5	183.50	183.00	0	4,094	0.00%
2023/09/15	4.1	182.76	9	183.67	182.50	-4.9	4,139	-0.12%
2023/09/14	5.1	177.35	6	179.33	180.00	-0.9	4,086	-0.02%
2023/09/13	4	175.50	4	177.00	177.00	0	4,081	0.00%
2023/09/12	2	173.50	2	175.50	176.00	0	4,102	0.00%
2023/09/11	4	173.50	5	176.30	175.00	-1	4,117	-0.02%
2023/09/08	6.4	171.90	7	171.29	172.50	-0.6	4,123	-0.01%
2023/09/07	5.1	176.48	7	175.36	174.50	-1.9	4,180	-0.04%
2023/09/05	3	179.17	3	179.17	179.00	0	4,153	0.00%
2023/09/04	7	179.29	2	180.25	181.50	5	4,150	0.12%
2023/09/01	2	176.25	2	178.25	178.50	0	4,173	0.00%
2023/08/31	1.1	178.45	1	177.50	177.50	0.1	4,157	0.00%
2023/08/30	7	177.36	4	177.00	177.00	3	4,138	0.07%
2023/08/29	4.1	177.63	3	178.50	178.50	1.1	4,154	0.03%
2023/08/28	4	180.13	2.1	182.05	181.50	2	4,138	0.05%
2023/08/25	1	176.50	3	178.67	178.00	-2	4,522	-0.04%
2023/08/24	0	0.00	0.3	175.00	177.00	-0.3	4,549	-0.01%
2023/08/23	5.1	173.90	0	0.00	174.00	5.1	4,618	0.11%
2023/08/22	2	178.25	4	178.25	177.50	-2	4,619	-0.04%
2023/08/21	3.1	177.71	3	179.17	179.00	0.1	4,708	0.00%
2023/08/18	1.2	181.00	1	181.00	180.00	0.2	4,706	0.00%
2023/08/16	3.1	170.13	4	172.13	174.00	-0.9	4,622	-0.02%
2023/08/15	3.1	169.35	3	170.00	170.00	0.1	4,573	0.00%
2023/08/14	5.3	176.02	2	173.50	173.50	3.3	4,456	0.07%
2023/08/11	2	188.50	2	186.00	186.00	0	4,351	0.00%
2023/08/10	0.3	187.50	0	0.00	187.00	0.3	4,397	0.01%
2023/08/09	1	185.50	1	187.00	186.50	0	4,489	0.00%
2023/08/08	3.2	186.30	0	0.00	185.00	3.2	4,481	0.07%
2023/08/07	1.5	188.49	1	187.50	187.50	0.5	4,389	0.01%
2023/08/04	2.2	194.46	0	0.00	194.00	2.2	4,290	0.05%
2023/08/02	2.2	200.38	2	200.50	201.00	0.2	4,171	0.01%
2023/08/01	3.1	199.88	1	202.50	202.50	2.1	4,128	0.05%
2023/07/31	4	208.00	9	208.50	208.00	-5	4,081	-0.12%
2023/07/28	6	205.25	0	0.00	205.00	6	3,988	0.15%
2023/07/27	7.4	204.73	0	0.00	204.50	7.4	3,941	0.19%
2023/07/26	7.2	203.88	1	203.50	203.50	6.2	3,880	0.16%
2023/07/25	3.1	206.18	1	207.00	207.50	2.1	3,846	0.05%
2023/07/24	1	202.60	1	205.50	205.00	0	3,852	0.00%
2023/07/21	5	203.60	0	0.00	204.00	5	3,847	0.13%
2023/07/20	4	209.25	0	0.00	206.50	4	3,811	0.10%
2023/07/19	1	212.00	0	0.00	212.00	1	3,756	0.03%
2023/07/18	0	0.00	0.1	212.50	211.00	-0.1	3,732	0.00%
2023/07/17	0	0.00	0.1	214.00	215.00	-0.1	3,688	0.00%
2023/07/14	0	0.00	6.5	211.62	212.00	-6.5	3,641	-0.18%
2023/07/13	4	205.00	1	205.00	203.50	3	3,552	0.08%
2023/07/12	0	0.00	1	202.50	202.50	-1	3,535	-0.03%
2023/07/07	3.1	201.34	0	0.00	201.00	3.1	3,547	0.09%
2023/07/06	5.1	205.01	0	0.00	204.00	5.1	3,521	0.14%
2023/07/05	0.5	210.50	0	0.00	210.00	0.5	3,470	0.01%
2023/07/04	0.1	210.00	1	210.00	210.00	-0.9	3,449	-0.03%
2023/07/03	0	0.00	1	205.00	205.50	-1	3,425	-0.03%
2023/06/29	0.3	205.20	1	206.00	204.00	-0.8	3,498	-0.02%
2023/06/28	0.7	202.29	0	0.00	203.00	0.7	3,532	0.02%
2023/06/27	0	201.50	0	0.00	201.00	0	3,526	0.00%
2023/06/26	1.1	200.07	0	0.00	202.00	1.1	3,524	0.03%
2023/06/21	2.1	201.77	0	0.00	201.50	2.1	3,546	0.06%
2023/06/16	0.2	206.50	0	0.00	205.00	0.2	3,505	0.01%
2023/06/15	1.4	205.21	0	0.00	205.50	1.4	3,468	0.04%
2023/06/13	4.2	204.20	0	0.00	204.00	4.2	3,449	0.12%
2023/06/09	1.1	211.50	1	211.50	211.50	0.1	3,359	0.00%
2023/06/07	0.2	212.74	0	0.00	213.00	0.2	3,474	0.01%
2023/06/05	1	208.00	1	209.50	206.50	0	3,511	0.00%
2023/06/02	8	205.00	0	0.00	205.00	8	3,541	0.23%
2023/06/01	0.1	204.59	0	0.00	204.50	0.1	3,504	0.00%
2023/05/31	1.3	203.71	0	0.00	202.50	1.3	3,503	0.04%
2023/05/30	0.4	206.88	0	0.00	207.00	0.4	3,107	0.01%
2023/05/29	2	205.28	0	0.00	210.50	2	3,138	0.06%
2023/05/26	0.4	205.94	0	0.00	206.00	0.4	3,217	0.01%
2023/05/25	3.1	204.69	0	0.00	206.00	3.1	3,242	0.09%
2023/05/24	0	210.50	0.5	210.00	210.00	-0.5	3,172	-0.02%
2023/05/23	0.1	215.00	0.2	214.50	213.50	-0.2	3,159	0.00%
2023/05/22	0.1	216.00	1	213.00	215.00	-0.9	3,147	-0.03%
2023/05/19	2	215.50	0	0.00	216.00	2	3,116	0.06%
2023/05/18	1	216.00	2	217.00	218.00	-1	3,094	-0.03%
2023/05/17	1	215.00	0	0.00	214.00	1	3,068	0.03%
2023/05/16	0	0.00	0.3	208.00	208.00	-0.3	3,025	-0.01%
2023/05/15	3.7	212.16	1.2	209.71	209.00	2.5	2,976	0.08%
2023/05/11	0	0.00	0.1	224.00	224.50	-0.1	2,869	0.00%
2023/05/09	0.2	225.17	0	0.00	224.00	0.2	2,871	0.01%
2023/05/08	0.5	223.50	0	0.00	226.00	0.5	2,916	0.02%
2023/05/03	0	0.00	0.2	223.00	222.50	-0.2	3,053	-0.01%
2023/04/27	1	221.00	0	0.00	220.00	1	3,367	0.03%
2023/04/21	0.1	225.00	0	0.00	225.50	0.1	3,539	0.00%
2023/04/20	0.3	227.50	0	0.00	225.00	0.3	3,573	0.01%
2023/04/17	6	230.25	0	0.00	230.00	6	3,728	0.16%
2023/04/14	0	0.00	3	233.00	233.50	-3	3,781	-0.08%
2023/04/11	0	0.00	1	228.50	228.00	-1	3,822	-0.03%
2023/04/07	1	223.00	0	0.00	223.50	1	3,815	0.03%
2023/04/06	1	220.00	0	0.00	220.50	1	3,818	0.03%
2023/03/31	1.1	222.05	0.1	223.50	223.50	0.9	3,812	0.02%
2023/03/30	0.3	225.93	0	0.00	225.50	0.3	3,779	0.01%
2023/03/29	0.1	227.20	0	0.00	228.50	0.1	3,820	0.00%
2023/03/28	0	0.00	0.1	234.50	233.00	-0.1	3,831	0.00%
2023/03/27	1	233.00	0.3	232.00	233.00	0.7	3,875	0.02%
2023/03/24	0.2	231.50	0	0.00	232.00	0.2	3,946	0.01%
2023/03/23	0	0.00	3	236.67	237.00	-3	4,007	-0.07%
2023/03/22	1	232.50	0.1	233.50	234.00	0.9	4,075	0.02%
2023/03/21	1	228.02	0	0.00	229.00	1	4,096	0.02%
2023/03/17	0.8	229.56	0	0.00	230.00	0.8	4,176	0.02%
2023/03/16	0	0.00	0.2	227.50	228.00	-0.2	4,233	0.00%
2023/03/14	2	231.23	0	0.00	229.50	2	4,387	0.05%
2023/03/10	1	229.47	0	0.00	227.00	1	4,479	0.02%
2023/03/09	0	0.00	3	235.00	234.50	-3	4,549	-0.07%
2023/03/08	0	0.00	1	231.50	232.50	-1	4,662	-0.02%
2023/03/03	1	225.50	0	0.00	226.00	1	4,698	0.02%
2023/03/01	0.5	229.00	0	0.00	229.00	0.5	4,719	0.01%
2023/02/24	1.2	221.04	1	221.03	225.50	0.2	4,679	0.00%
2023/02/23	1	226.00	0	0.00	225.00	1	4,601	0.02%
2023/02/21	0.1	230.50	0	0.00	228.50	0.1	4,632	0.00%
2023/02/20	0.1	231.50	0	0.00	231.00	0.1	4,741	0.00%
2023/02/16	1	234.50	1	232.00	231.50	0	5,111	0.00%
2023/02/15	0	0.00	3	234.00	234.50	-3	5,189	-0.06%
2023/02/14	0	233.00	1	232.50	234.00	-1	5,211	-0.02%
2023/02/13	1	234.50	0	0.00	232.00	1	5,279	0.02%
2023/02/09	1	231.00	0	0.00	230.50	1	5,448	0.02%
2023/02/08	0	230.00	0.2	229.50	230.50	-0.1	5,505	0.00%
2023/02/07	0.1	229.25	0	0.00	227.50	0.1	5,546	0.00%
2023/02/02	0.2	233.00	0	0.00	231.00	0.2	5,802	0.00%
2023/01/31	14	231.14	0	0.00	225.00	14	5,892	0.24%
2023/01/30	0	0.00	5	238.60	240.00	-5	5,957	-0.08%
2023/01/16	0	0.00	3.1	229.84	231.50	-3.1	6,219	-0.05%
2023/01/13	4	221.25	0	0.00	222.00	4	6,186	0.06%
2023/01/12	6	225.67	0	0.00	226.00	6	6,222	0.10%
2023/01/11	0	0.00	2	232.50	229.50	-2	6,197	-0.03%
2023/01/09	2	227.50	1.1	228.86	231.00	1	6,147	0.02%
2023/01/06	0	0.00	1	222.00	224.00	-1	6,105	-0.02%
2023/01/05	0	0.00	1	223.50	220.00	-1	6,188	-0.02%
2023/01/04	0	0.00	1	221.50	223.00	-1	6,173	-0.02%
2022/12/29	0.2	211.07	0	0.00	214.00	0.2	6,147	0.00%
2022/12/28	0.1	216.25	0	0.00	215.00	0.1	6,115	0.00%
2022/12/26	0	215.50	0	0.00	215.50	0	6,104	0.00%
2022/12/22	2	217.50	1	217.00	215.50	1	6,134	0.02%
2022/12/21	1	218.50	1.5	220.33	219.50	-0.5	6,135	-0.01%
2022/12/20	0	0.00	3	214.00	213.50	-3	6,070	-0.05%
2022/12/19	0	0.00	4	218.25	218.00	-4	6,046	-0.07%
2022/12/16	2	215.00	1.1	216.32	214.50	0.9	6,013	0.01%
2022/12/15	0	0.00	1	217.00	219.50	-1	5,964	-0.02%
2022/12/09	0	210.50	1	212.50	212.50	-1	5,812	-0.02%
2022/12/07	0.2	209.25	0	0.00	208.00	0.2	5,742	0.00%
2022/12/06	0	0.00	1.1	215.29	214.50	-1.1	5,700	-0.02%
2022/12/05	0	211.00	1	211.50	212.00	-1	5,617	-0.02%
2022/12/02	0.1	209.50	4	209.63	211.50	-3.9	5,573	-0.07%
2022/12/01	0	202.50	1	205.00	205.00	-1	5,502	-0.02%
2022/11/30	3	198.82	5	196.50	201.50	-2	5,393	-0.04%
2022/11/28	0	191.75	0	0.00	191.00	0	5,335	0.00%
2022/11/25	0	0.00	1	193.00	192.50	-1	5,362	-0.02%
2022/11/24	1	191.50	0	0.00	191.50	1	5,406	0.02%
2022/11/23	0	0.00	10	187.00	188.50	-10	5,450	-0.18%
2022/11/22	4	183.75	0	0.00	184.50	4	5,590	0.07%
2022/11/21	1	182.00	0	0.00	186.00	1	5,572	0.02%
2022/11/18	0	184.50	10	186.00	185.50	-10	5,499	-0.18%
2022/11/17	1	184.00	1	185.00	185.50	0	5,496	0.00%
2022/11/16	1.2	189.14	0	0.00	187.50	1.2	5,437	0.02%
2022/11/15	0	0.00	3	193.50	195.00	-3	5,314	-0.06%
2022/11/14	1	187.50	15.1	188.02	190.00	-14.1	5,173	-0.27%
2022/11/11	0	0.00	0	173.00	173.00	0	4,939	0.00%
2022/11/09	20	169.50	0	0.00	169.50	20	4,807	0.42%
2022/11/07	0.1	158.50	0	0.00	159.50	0.1	4,654	0.00%
2022/11/03	0	0.00	2	153.50	154.00	-2	4,559	-0.04%
2022/11/02	2	151.00	0	0.00	151.50	2	4,542	0.04%
2022/11/01	0	0.00	2	154.50	154.50	-2	4,472	-0.04%
2022/10/31	25	145.00	25	148.70	149.00	0	4,408	0.00%
2022/10/28	2	151.00	1	149.00	149.50	1	4,307	0.02%
2022/10/26	3	141.67	1	143.50	143.00	2	4,203	0.05%
2022/10/25	1.3	142.13	1.6	142.69	141.50	-0.3	4,013	-0.01%
2022/10/24	1	164.85	0	0.00	157.00	1	3,771	0.03%
2022/10/21	0.3	168.05	0	0.00	164.50	0.3	3,647	0.01%
2022/10/20	0	167.40	0	0.00	168.50	0	3,622	0.00%
2022/10/19	0	0.00	1	176.00	172.00	-1	3,587	-0.03%
2022/10/14	0	172.00	1	172.00	170.50	-1	3,684	-0.03%
2022/10/13	2.4	169.75	0	0.00	165.50	2.4	3,736	0.06%
2022/10/12	3	175.00	0	0.00	178.00	3	3,744	0.08%
2022/10/11	1.5	178.00	0	0.00	176.00	1.5	3,768	0.04%
2022/10/06	0.2	191.00	0	0.00	190.00	0.2	3,785	0.01%
2022/10/05	14.1	190.82	1	191.50	190.00	13.1	3,825	0.34%
2022/10/04	1	183.00	0	0.00	186.50	1	3,820	0.03%
2022/10/03	0.3	180.33	0	0.00	179.00	0.3	3,825	0.01%
2022/09/30	1.1	179.59	1	179.50	182.50	0.1	3,889	0.00%
2022/09/28	0.1	183.00	1	182.00	181.50	-1	3,983	-0.02%
2022/09/27	0	187.00	1	186.00	186.00	-1	3,991	-0.02%
2022/09/26	0.2	186.25	0	0.00	185.50	0.2	4,059	0.00%
2022/09/23	0	194.50	2	195.75	193.00	-2	4,243	-0.05%
2022/09/22	1	191.00	0	0.00	192.00	1	4,275	0.02%
2022/09/21	0	0.00	1	197.50	197.50	-1	4,282	-0.02%
2022/09/15	0	199.50	0	0.00	199.50	0	4,336	0.00%
2022/09/14	0	197.00	0	0.00	196.50	0	4,370	0.00%
2022/09/13	0	0.00	2	202.50	202.00	-2	4,356	-0.05%
2022/09/12	1	200.00	2	198.50	200.00	-1	4,365	-0.02%
2022/09/07	1	188.50	0	0.00	187.50	1	4,426	0.02%
2022/09/06	0.1	193.00	0	0.00	192.50	0.1	4,433	0.00%
2022/09/02	1.1	190.13	1	189.00	188.50	0.1	4,427	0.00%
2022/09/01	1.3	193.12	0	0.00	193.00	1.3	4,365	0.03%
2022/08/31	2.1	198.07	0	0.00	197.00	2.1	4,317	0.05%
2022/08/30	4	199.88	0	0.00	200.50	4	4,272	0.09%
2022/08/29	9	200.07	0	0.00	199.00	9	4,211	0.21%
2022/08/25	1	215.00	0	0.00	215.50	1	4,054	0.02%
2022/08/24	0.1	212.29	0	0.00	212.00	0.1	4,085	0.00%
2022/08/23	1	213.02	0	0.00	213.00	1	4,197	0.02%
2022/08/19	2	218.75	0	0.00	219.00	2	4,286	0.05%
2022/08/18	0	221.75	0	0.00	222.00	0	4,344	0.00%
2022/08/16	2	223.25	0	0.00	224.50	2	4,360	0.05%
2022/08/12	0	0.00	2.1	223.00	223.50	-2.1	4,390	-0.05%
2022/08/11	5.1	219.22	1	220.50	218.50	4.1	4,434	0.09%
2022/08/10	0	0.00	0.3	220.50	221.00	-0.3	4,526	-0.01%
2022/08/08	0	0.00	2	216.00	219.00	-2	4,631	-0.04%
2022/08/05	0.1	214.00	2	214.50	216.00	-1.9	4,738	-0.04%
2022/08/03	2.1	203.55	1	204.50	203.50	1.1	4,860	0.02%
2022/07/29	1	210.00	0	0.00	211.50	1	4,887	0.02%
2022/07/27	0	0.00	0.2	203.50	203.50	-0.2	4,840	0.00%
2022/07/26	0	0.00	1	202.00	202.50	-1	4,841	-0.02%
2022/07/22	1.1	198.18	5	198.00	201.00	-3.9	4,782	-0.08%
2022/07/21	0	0.00	6	194.50	197.00	-6	4,763	-0.13%
2022/07/20	1	188.02	2	191.00	191.00	-1	4,751	-0.02%
2022/07/19	0.1	189.00	0	0.00	187.50	0.1	4,705	0.00%
2022/07/18	3	189.17	0	0.00	186.50	3	4,586	0.07%
2022/07/15	5.2	187.32	0	0.00	185.50	5.2	4,556	0.11%
2022/07/14	0	193.00	0	0.00	192.50	0	4,501	0.00%
2022/07/13	1	189.50	0.2	191.50	190.00	0.8	4,479	0.02%
2022/07/12	5	188.40	0	0.00	188.00	5	4,433	0.11%
2022/07/08	0	0.00	0.1	193.00	192.50	-0.1	4,387	0.00%
2022/07/07	0	0.00	1	193.50	192.00	-1	4,320	-0.02%
2022/07/06	0	0.00	1.1	193.35	190.50	-1.1	4,299	-0.03%
2022/07/04	3.4	188.26	0	0.00	188.00	3.4	4,221	0.08%
2022/07/01	1.1	190.87	0	0.00	189.00	1.1	4,171	0.03%
2022/06/28	0	0.00	3	215.00	214.50	-3	3,951	-0.08%
2022/06/24	0	0.00	1	206.00	205.00	-1	3,893	-0.03%
2022/06/22	2.1	204.61	0	0.00	202.50	2.1	3,856	0.05%
2022/06/21	0	0.00	1	222.50	224.50	-1	3,795	-0.03%
2022/06/20	1	219.00	0	0.00	216.00	1	3,762	0.03%
2022/06/17	0	219.50	0	0.00	218.50	0	3,721	0.00%
2022/06/15	0	0.00	3	226.50	226.50	-3	3,657	-0.08%
2022/06/14	1	216.50	0	0.00	217.50	1	3,667	0.03%
2022/06/09	1	232.00	0	0.00	228.50	1	3,678	0.03%
2022/06/08	0	0.00	4	230.00	231.00	-4	3,669	-0.11%
2022/06/06	0	0.00	0.4	221.00	222.50	-0.4	3,685	-0.01%
2022/06/01	1.5	221.17	2	222.00	222.50	-0.5	3,777	-0.01%
2022/05/31	5	221.90	11	221.68	225.00	-6	3,766	-0.16%
2022/05/30	4	213.75	1	217.00	215.50	3	3,614	0.08%
2022/05/27	0	0.00	6.1	209.83	210.00	-6.1	3,562	-0.17%
2022/05/26	2.1	201.42	0	0.00	199.00	2.1	3,544	0.06%
2022/05/25	0	0.00	1	206.00	204.50	-1	3,542	-0.03%
2022/05/20	1	205.50	0	0.00	205.00	1	3,521	0.03%
2022/05/19	0	203.00	0	0.00	204.50	0	3,476	0.00%
2022/05/18	0	0.00	1	201.00	207.00	-1	3,413	-0.03%
2022/05/17	0	0.00	2	196.50	194.50	-2	3,293	-0.06%
2022/05/16	5	194.70	0	0.00	193.00	5	3,230	0.15%
2022/05/13	0.2	193.50	0	0.00	192.50	0.2	3,176	0.01%
2022/05/12	0.1	200.50	1.1	205.22	199.50	-1.1	3,064	-0.04%
2022/05/11	0	212.50	0	0.00	212.50	0	2,992	0.00%
2022/05/10	1.1	215.77	0	0.00	215.50	1.1	2,941	0.04%
2022/05/09	2	225.26	0	0.00	225.00	2	2,834	0.07%
2022/05/04	0	0.00	1	242.50	244.00	-1	2,889	-0.03%
2022/05/03	0	0.00	1	239.00	239.00	-1	2,911	-0.03%
2022/04/29	1	236.02	0	0.00	236.50	1	2,934	0.03%
2022/04/27	1	236.50	0	0.00	234.50	1	2,906	0.03%
2022/04/26	2	237.50	1	245.00	245.00	1	2,883	0.03%
2022/04/13	0	0.00	0.1	248.00	248.50	-0.1	2,963	0.00%
2022/04/08	4	253.25	0	0.00	253.00	4	2,900	0.14%
2022/04/06	0	0.00	2	258.00	260.00	-2	2,863	-0.07%
2022/03/31	0	0.00	3	255.50	253.50	-3	2,804	-0.11%
2022/03/28	0	241.50	0	0.00	242.00	0	2,734	0.00%
2022/03/16	1	230.00	0	0.00	230.00	1	2,639	0.04%
2022/03/11	0.1	240.10	0	0.00	238.50	0.1	2,591	0.00%
2022/03/09	0	236.33	0	0.00	235.00	0	2,554	0.00%
2022/03/08	4	235.25	0	0.00	232.50	4	2,547	0.16%
2022/03/04	0	253.50	0	0.00	251.00	0	2,550	0.00%
2022/02/25	3	252.33	0	0.00	251.00	3	2,518	0.12%
2022/02/24	0.1	261.00	0	0.00	258.50	0.1	2,456	0.00%
2022/02/23	2	263.00	0	0.00	263.00	2	2,457	0.08%
2022/02/18	2	263.25	0	0.00	263.00	2	2,463	0.08%
2022/02/17	7.1	266.25	0	0.00	267.50	7.1	2,471	0.29%
2022/02/16	0.1	270.00	0	0.00	269.00	0.1	2,479	0.00%
2022/02/15	0	0.00	4	270.50	269.00	-4	2,477	-0.16%
2022/02/11	0	0.00	5	270.80	272.50	-5	2,522	-0.20%
2022/02/10	0	0.00	8	266.75	269.00	-8	2,503	-0.32%
2022/02/09	0	0.00	1	263.48	263.50	-1	2,490	-0.04%
2022/02/08	0	0.00	11	262.27	260.50	-11	2,468	-0.45%
2022/02/07	0	251.50	0	0.00	252.00	0	2,437	0.00%
2022/01/26	0	0.00	1	250.51	251.50	-1	2,421	-0.04%
2022/01/21	0	252.00	0	0.00	252.50	0	2,455	0.00%
2022/01/18	0	0.00	9	256.78	256.50	-9	2,641	-0.34%
2022/01/17	11	251.37	0	0.00	252.00	11	2,611	0.42%
2022/01/14	13	253.16	0	0.00	253.00	13	2,613	0.50%
2022/01/12	0	0.00	4	268.00	268.50	-4	2,562	-0.16%
2022/01/11	0	0.00	3	265.50	266.50	-3	2,560	-0.12%
2022/01/10	3	261.83	0	0.00	261.50	3	2,588	0.12%
2022/01/06	2	267.25	1	270.00	267.00	1	2,624	0.04%
2022/01/05	0	0.00	6	268.00	268.50	-6	2,634	-0.23%
2022/01/04	1	265.50	0	0.00	264.00	1	2,687	0.04%
2022/01/03	0	0.00	2	266.50	268.00	-2	2,713	-0.07%
2021/12/30	0	0.00	0.1	265.00	263.50	-0.1	2,759	0.00%
2021/12/29	0	0.00	0.1	263.00	266.00	-0.1	2,824	0.00%
2021/12/14	0	249.50	0	0.00	250.00	0	3,602	0.00%
2021/12/13	0	257.00	0	0.00	255.50	0	3,639	0.00%
2021/12/09	1	258.00	1.6	258.05	259.50	-0.6	3,716	-0.02%
2021/12/07	0	253.00	0	0.00	260.00	0	3,755	0.00%
2021/11/26	0.2	244.65	0	0.00	243.00	0.2	3,725	0.00%
2021/11/24	0	246.50	0	249.00	246.50	0	3,781	0.00%
2021/11/23	0.1	246.50	0	0.00	246.00	0.1	3,824	0.00%
2021/11/22	0.2	246.95	0	0.00	246.00	0.2	3,856	0.01%
2021/11/19	0	251.50	0	0.00	251.00	0	3,845	0.00%
2021/11/18	1	253.00	0.1	254.00	253.50	0.9	3,865	0.02%
2021/11/15	2.1	249.00	1	248.50	248.50	1.1	3,973	0.03%
2021/11/12	0	252.00	0	0.00	252.00	0	3,980	0.00%
2021/11/10	1	254.44	0	0.00	251.00	1	3,994	0.03%
2021/11/09	8	259.25	0	0.00	260.50	8	3,934	0.20%
2021/11/08	6	259.92	0	0.00	261.50	6	3,916	0.15%
2021/11/03	2	262.00	1	263.00	263.00	1	3,970	0.03%
2021/11/02	2	269.00	0	0.00	269.50	2	3,941	0.05%
2021/11/01	0	0.00	2	273.50	275.00	-2	3,937	-0.05%
2021/10/29	1.5	259.17	1	260.50	266.00	0.5	3,933	0.01%
2021/10/27	0	0.00	1.4	269.70	270.50	-1.4	3,886	-0.04%
2021/10/26	0.7	255.50	2	255.25	256.00	-1.3	3,841	-0.03%
2021/10/22	0.1	241.40	0	0.00	242.00	0.1	3,811	0.00%
2021/10/21	0	0.00	1	243.50	244.00	-1	3,820	-0.03%
2021/10/20	0	0.00	1	240.50	240.50	-1	3,778	-0.03%
2021/10/18	2	236.00	0	0.00	234.50	2	3,757	0.05%
2021/10/15	1	231.00	1	235.00	233.50	0	3,749	0.00%
2021/10/14	0.2	228.67	0	0.00	229.50	0.2	3,758	0.00%
2021/10/12	0.1	230.00	10	237.00	234.00	-10	3,741	-0.27%
2021/10/08	1	234.00	1	237.50	236.00	0	3,674	0.00%
2021/10/07	10	233.50	0	0.00	234.00	10	3,663	0.27%
2021/10/05	1	224.50	0	0.00	229.50	1	3,560	0.03%
2021/10/01	1	235.00	0	0.00	237.00	1	3,467	0.03%
2021/09/30	0	0.00	0.1	244.50	246.00	-0.1	3,463	0.00%
2021/09/29	0.2	240.50	0	0.00	240.00	0.2	3,420	0.01%
2021/09/28	0.2	245.75	0	0.00	246.00	0.2	3,350	0.01%
2021/09/27	1.1	246.59	0	0.00	247.00	1.1	3,282	0.03%
2021/09/24	1	254.50	3.2	252.09	252.00	-2.2	3,225	-0.07%
2021/09/23	1	253.50	0	0.00	254.00	1	3,224	0.03%
2021/09/22	1	243.50	1	249.00	249.00	0	3,187	0.00%
2021/09/17	4	258.38	0	0.00	255.50	4	3,037	0.13%
2021/09/16	4	270.50	0	0.00	268.50	4	2,934	0.14%
2021/09/14	0	0.00	3	278.00	281.00	-3	2,919	-0.10%
2021/09/13	0	0.00	1	272.00	272.00	-1	2,904	-0.03%
2021/09/10	0	0.00	7	269.07	266.50	-7	2,905	-0.24%
2021/09/09	0	0.00	5	264.10	264.50	-5	2,908	-0.17%
2021/09/08	0	0.00	1	258.50	259.50	-1	2,933	-0.03%
2021/09/06	1	254.00	0	0.00	253.50	1	2,971	0.03%
2021/09/03	3.1	256.51	0	0.00	256.50	3.1	2,932	0.10%
2021/09/02	9	259.72	0	0.00	259.50	9	2,896	0.31%
2021/09/01	3	260.33	0	0.00	260.50	3	2,859	0.10%
2021/08/31	0	0.00	2	265.75	266.50	-2	2,830	-0.07%
2021/08/30	1	264.00	0	0.00	266.00	1	2,786	0.04%
2021/08/27	0	0.00	3	259.50	263.00	-3	2,752	-0.11%
2021/08/26	0	0.00	7	251.64	254.00	-7	2,699	-0.26%
2021/08/24	4	241.13	4	246.25	247.00	0	2,668	0.00%
2021/08/23	0	0.00	6	243.33	243.50	-6	2,664	-0.23%
2021/08/20	1	234.50	2	234.50	233.00	-1	2,642	-0.04%
2021/08/19	2	225.00	0	0.00	225.50	2	2,700	0.07%
2021/08/10	0	0.00	5	230.00	227.50	-5	2,750	-0.18%
2021/08/05	4	220.25	0	0.00	218.50	4	2,843	0.14%
2021/08/03	9	233.67	0	0.00	234.00	9	2,908	0.31%
2021/08/02	0	0.00	3.1	236.91	237.00	-3.1	2,898	-0.11%
2021/07/30	0	0.00	3	230.00	231.50	-3	2,857	-0.10%
2021/07/27	6	221.50	0	0.00	220.00	6	2,841	0.21%
2021/07/26	0	0.00	1	226.00	224.00	-1	2,818	-0.04%
2021/07/23	0.1	222.00	0	0.00	222.50	0.1	2,819	0.00%
2021/07/21	1	216.50	0	0.00	216.50	1	2,799	0.04%
2021/07/19	0	0.00	1	219.00	221.00	-1	2,792	-0.04%
2021/07/14	0	0.00	0.5	216.00	216.00	-0.5	2,839	-0.02%
2021/07/13	0	0.00	1	214.00	216.00	-1	2,841	-0.04%
2021/07/09	0	0.00	2	207.75	208.50	-2	2,865	-0.07%
2021/07/08	1	212.00	2	212.00	212.50	-1	2,878	-0.03%
2021/07/07	0	0.00	2	210.00	210.00	-2	2,862	-0.07%
2021/07/06	0	0.00	1	208.00	208.50	-1	2,845	-0.04%
2021/07/02	0	0.00	2	201.00	201.50	-2	2,844	-0.07%
2021/07/01	1	201.50	0	0.00	201.00	1	2,838	0.04%
2021/06/30	2	202.25	0	0.00	202.50	2	2,836	0.07%
2021/06/29	2	203.00	0	0.00	202.50	2	2,812	0.07%
2021/06/25	3	206.00	0	0.00	207.00	3	2,854	0.11%
2021/06/24	0	0.00	6	209.00	210.00	-6	2,848	-0.21%
2021/06/23	0	0.00	11	205.77	205.50	-11	2,868	-0.38%
2021/06/21	1	199.50	0	0.00	200.50	1	2,784	0.04%
2021/06/18	1	200.00	0	0.00	200.50	1	2,756	0.04%
2021/06/16	16	201.84	0	0.00	200.00	16	2,765	0.58%
2021/06/11	0	0.00	5	207.00	207.00	-5	2,757	-0.18%
2021/06/09	2	203.50	0	0.00	203.00	2	2,867	0.07%
2021/06/08	5	204.00	1	203.50	204.00	4	2,930	0.14%
2021/06/02	5	205.00	0	0.00	205.00	5	3,119	0.16%
2021/05/28	2	209.00	0	0.00	209.50	2	3,176	0.06%
2021/05/27	3	204.50	14	209.82	212.50	-11	3,200	-0.34%
2021/05/25	5	205.00	0	0.00	204.00	5	3,210	0.16%
2021/05/21	0	0.00	1	206.00	205.50	-1	3,272	-0.03%
2021/05/19	0	0.00	3	202.00	201.50	-3	3,320	-0.09%
2021/05/18	1	194.50	8	196.06	197.00	-7	3,312	-0.21%
2021/05/17	1	187.50	0	0.00	187.00	1	3,341	0.03%
2021/05/14	0	0.00	19	197.45	195.50	-19	3,290	-0.58%
2021/05/13	0.1	185.92	0	0.00	186.00	0.1	3,255	0.00%
2021/05/12	1	186.50	0	0.00	188.00	1	3,211	0.03%
2021/05/11	1	202.00	0	0.00	200.00	1	3,143	0.03%
2021/04/28	5	200.00	0	0.00	201.00	5	3,293	0.15%
2021/04/23	0	0.00	5	202.00	204.00	-5	3,348	-0.15%
2021/04/22	0	0.00	0.4	200.00	200.50	-0.4	3,343	-0.01%
2021/04/21	6	199.08	0	0.00	199.50	6	3,344	0.18%
2021/04/20	1	204.00	0	0.00	204.00	1	3,345	0.03%
2021/04/19	15	205.33	0	0.00	205.50	15	3,349	0.45%
2021/04/15	0	0.00	6	207.00	209.50	-6	3,312	-0.18%
2021/04/12	0	0.00	5	202.70	202.50	-5	3,328	-0.15%
2021/04/09	0	0.00	5	200.00	199.50	-5	3,313	-0.15%
2021/04/08	10	196.25	0	0.00	198.00	10	3,323	0.30%
2021/04/07	4	197.50	0	0.00	199.00	4	3,311	0.12%
2021/04/06	1	199.00	4	200.13	199.50	-3	3,322	-0.09%
2021/03/31	0	0.00	1	197.50	197.00	-1	3,311	-0.03%
2021/03/30	0	0.00	9	196.17	199.50	-9	3,300	-0.27%
2021/03/26	2	189.50	7	190.93	191.50	-5	3,253	-0.15%
2021/03/24	2	183.00	0	0.00	184.50	2	3,274	0.06%
2021/03/22	3	183.33	0	0.00	183.00	3	3,407	0.09%
2021/03/19	17	186.15	1	183.50	187.00	16	3,450	0.46%
2021/03/16	1	195.00	8	191.81	191.50	-7	3,358	-0.21%
2021/03/15	1	184.00	1	186.50	187.50	0	3,283	0.00%
2021/03/12	5	181.00	0	0.00	182.50	5	3,274	0.15%
2021/03/11	1	190.00	13	184.31	190.00	-12	3,243	-0.37%
2021/03/10	0	0.00	10	177.00	177.00	-10	3,150	-0.32%
2021/03/09	0	0.00	11	172.73	173.50	-11	3,180	-0.35%
2021/03/05	3	168.33	0	0.00	170.00	3	3,183	0.09%
2021/03/03	0	0.00	1	174.50	174.50	-1	3,253	-0.03%
2021/03/02	25	170.50	0	0.00	170.00	25	3,271	0.76%
2021/02/26	2	173.25	1	173.50	172.00	1	3,289	0.03%
2021/02/25	1.5	179.00	10	179.75	180.50	-8.5	3,211	-0.26%
2021/02/23	11	170.82	25	175.70	175.50	-14	3,173	-0.44%
2021/02/22	0	0.00	7	173.86	170.50	-7	3,131	-0.22%
2021/02/04	0	0.00	1	164.00	164.00	-1	3,084	-0.03%
2021/02/01	1	155.50	1	158.50	158.00	0	3,256	0.00%
2021/01/29	1	154.00	1	155.00	155.00	0	3,225	0.00%
2021/01/27	0	0.00	0.2	161.50	161.00	-0.2	3,165	-0.01%
2021/01/21	0	0.00	0.1	166.50	166.50	-0.1	3,161	0.00%
2021/01/15	25	170.20	1	172.00	170.00	24	3,263	0.74%
2021/01/14	0	0.00	10	174.50	172.50	-10	3,253	-0.31%
2021/01/13	1	170.50	10.2	171.75	172.00	-9.2	3,264	-0.28%
2021/01/12	15	167.50	0	0.00	168.00	15	3,258	0.46%
2021/01/07	0	0.00	10	168.75	169.00	-10	3,297	-0.30%
2021/01/06	10	165.25	0.2	167.50	165.50	9.8	3,312	0.30%
2021/01/05	16	166.03	0	0.00	166.00	16	3,283	0.49%
2021/01/04	0	0.00	5.1	166.05	167.50	-5.1	3,328	-0.15%
2020/12/31	0	0.00	1	168.50	168.00	-1	3,340	-0.03%
2020/12/30	0	0.00	1	166.00	167.00	-1	3,336	-0.03%
2020/12/24	1	162.50	0	0.00	160.50	1	3,406	0.03%
2020/12/23	0	0.00	0.1	160.50	159.50	-0.1	3,406	0.00%
2020/12/21	0	0.00	2	166.00	166.00	-2	3,468	-0.06%
2020/12/17	0	0.00	25	165.16	165.00	-25	3,448	-0.72%
2020/12/16	0	0.00	20	162.13	163.00	-20	3,394	-0.59%
2020/12/14	1	152.00	0	0.00	152.00	1	3,308	0.03%
2020/12/11	0	0.00	5	155.00	155.00	-5	3,331	-0.15%
2020/12/10	0	0.00	0	155.00	155.00	0	3,325	0.00%
2020/12/09	2	156.00	0	0.00	156.50	2	3,328	0.06%
2020/12/08	1.1	155.09	0	0.00	156.50	1.1	3,334	0.03%
2020/12/04	5	159.00	0	0.00	159.00	5	3,319	0.15%
2020/12/03	11	158.41	0	0.00	158.00	11	3,312	0.33%
2020/12/02	2	160.50	7	161.43	161.50	-5	3,272	-0.15%
2020/11/30	10	157.75	0	0.00	156.00	10	3,307	0.30%
2020/11/27	5	160.00	0	0.00	160.50	5	3,218	0.16%
2020/11/26	1	160.50	0	0.00	162.50	1	3,235	0.03%
2020/11/25	14	161.96	0	0.00	159.50	14	3,236	0.43%
2020/11/20	9	163.33	0	0.00	163.00	9	3,194	0.28%
2020/11/19	1	166.00	0	0.00	166.00	1	3,192	0.03%
2020/11/18	3.1	165.02	0	0.00	166.00	3.1	3,181	0.10%
2020/11/17	0	0.00	8	165.06	167.50	-8	3,186	-0.25%
2020/11/16	0	0.00	2	163.00	163.00	-2	3,264	-0.06%
2020/11/13	6.1	157.59	4	158.00	159.00	2.1	3,280	0.06%
2020/11/12	5	163.00	1	161.00	161.00	4	3,297	0.12%
2020/11/11	0	0.00	3.1	161.61	161.50	-3.1	3,331	-0.09%
2020/11/10	1	159.50	2	158.75	159.00	-1	3,315	-0.03%
2020/11/09	0	0.00	5	155.00	154.50	-5	3,515	-0.14%
2020/11/06	1	147.50	10	149.50	150.00	-9	3,446	-0.26%
2020/11/04	0	0.00	2	147.25	147.00	-2	3,437	-0.06%
2020/11/03	0	0.00	7.1	142.92	144.00	-7.1	3,413	-0.21%
2020/10/30	9	138.50	0	0.00	138.50	9	3,418	0.26%
2020/10/29	0	0.00	1	140.00	139.50	-1	3,425	-0.03%
2020/10/28	0	0.00	2	140.00	140.00	-2	3,451	-0.06%
2020/10/27	3	142.50	0.1	143.00	143.50	2.9	3,432	0.09%
2020/10/26	1	144.50	0	0.00	145.00	1	3,428	0.03%
2020/10/23	1	141.00	18.1	141.01	144.00	-17.1	3,429	-0.50%
2020/10/22	1	137.00	0	0.00	138.00	1	3,337	0.03%
2020/10/21	1	139.00	0	0.00	139.00	1	3,357	0.03%
2020/10/20	10	138.00	2	138.25	139.00	8	3,351	0.24%
2020/10/19	0	0.00	1	136.50	137.50	-1	3,328	-0.03%
2020/10/16	0	0.00	16	136.03	135.50	-16	3,302	-0.48%
2020/10/13	15	134.50	0	0.00	134.50	15	3,273	0.46%
2020/10/12	0	0.00	3	136.67	137.00	-3	3,296	-0.09%
2020/10/08	0	0.00	1	134.00	135.00	-1	3,276	-0.03%
2020/10/06	0	0.00	4	134.13	134.00	-4	3,288	-0.12%
2020/10/05	0	0.00	2	131.50	131.50	-2	3,281	-0.06%
2020/09/29	1	129.00	0	0.00	129.50	1	3,270	0.03%
2020/09/25	2	127.75	0	0.00	126.50	2	3,337	0.06%
2020/09/24	1	125.50	0	0.00	126.00	1	3,338	0.03%
2020/09/23	2	129.50	0	0.00	130.50	2	3,328	0.06%
2020/09/22	4	130.63	0	0.00	130.50	4	3,371	0.12%
2020/09/21	0	0.00	6	134.42	135.00	-6	3,392	-0.18%
2020/09/17	1	132.00	0	0.00	132.00	1	3,453	0.03%
2020/09/16	0	0.00	1	133.50	134.00	-1	3,542	-0.03%
2020/09/10	3	129.00	0	0.00	129.00	3	3,660	0.08%
2020/09/08	0	0.00	1	132.00	132.00	-1	3,712	-0.03%
2020/09/02	1	127.50	0	0.00	129.00	1	3,895	0.03%
2020/08/31	2	131.00	0	0.00	129.50	2	3,876	0.05%
2020/08/28	0	0.00	0	132.50	132.50	0	3,910	0.00%
2020/08/25	0	0.00	1	136.00	135.50	-1	3,992	-0.03%
2020/08/21	3	133.67	1	133.50	134.00	2	4,066	0.05%
2020/08/20	1	130.00	6	136.17	132.50	-5	4,057	-0.12%
2020/08/17	2	133.25	0	0.00	136.00	2	3,968	0.05%
2020/08/13	0	0.00	13	131.08	132.50	-13	3,878	-0.34%
2020/08/11	0	0.00	2	124.50	124.00	-2	3,675	-0.05%
2020/08/10	5	125.50	0	0.00	124.00	5	3,703	0.13%
2020/08/07	0	0.00	1	125.00	124.00	-1	3,759	-0.03%
2020/08/06	1	125.50	0	0.00	125.50	1	3,797	0.03%
2020/08/04	0	0.00	1	123.00	123.50	-1	3,846	-0.03%
2020/08/03	0	0.00	4	120.75	121.00	-4	3,850	-0.10%
2020/07/31	0	0.00	1.2	123.50	122.50	-1.2	3,856	-0.03%
2020/07/28	1	123.00	1	120.50	121.50	0	4,097	0.00%
2020/07/27	0	0.00	1	123.50	123.00	-1	4,199	-0.02%
2020/07/24	0	0.00	5	125.50	123.00	-5	4,329	-0.12%
2020/07/21	0	0.00	3	125.83	126.00	-3	4,420	-0.07%
2020/07/20	0	125.00	15	123.50	124.00	-15	4,438	-0.34%
2020/07/17	1	122.00	0	0.00	123.00	1	4,487	0.02%
2020/07/16	1	123.50	3	125.50	123.50	-2	4,555	-0.04%
2020/07/15	2	123.25	0	0.00	123.50	2	4,552	0.04%
2020/07/14	1.1	124.45	2	123.00	123.50	-0.9	4,603	-0.02%
2020/07/13	2	125.00	22	125.66	125.50	-20	4,666	-0.43%
2020/07/10	3	125.00	0	0.00	125.00	3	4,750	0.06%
2020/07/09	0	0.00	15	127.50	127.50	-15	4,786	-0.31%
2020/07/07	0	0.00	1	128.00	128.50	-1	4,833	-0.02%
2020/07/06	0	0.00	6	128.50	129.00	-6	4,848	-0.12%
2020/07/02	0	0.00	4	127.50	126.50	-4	5,019	-0.08%
2020/07/01	0	0.00	6	125.50	126.00	-6	5,153	-0.12%
2020/06/30	0	0.00	22	121.45	125.00	-22	5,173	-0.43%
2020/06/29	0	0.00	10	119.50	120.00	-10	5,268	-0.19%
2020/06/24	0	0.00	1	119.00	119.00	-1	5,266	-0.02%
2020/06/23	14	118.89	3	119.00	118.50	11	5,380	0.20%
2020/06/22	10	127.00	5	127.50	128.00	5	5,436	0.09%
2020/06/18	1	126.50	0	0.00	128.00	1	5,555	0.02%
2020/06/15	1	123.00	0	0.00	123.00	1	5,958	0.02%
2020/06/12	1	124.00	2	123.50	124.00	-1	6,072	-0.02%
2020/06/11	11	125.95	11	129.00	125.00	0	6,227	0.00%
2020/06/10	30	129.00	0	0.00	129.50	30	6,254	0.48%
2020/06/09	4	126.00	1	126.00	126.00	3	6,416	0.05%
2020/06/08	31	123.19	0	0.00	124.50	31	6,524	0.48%
2020/06/05	6	123.50	0	0.00	123.50	6	6,601	0.09%
2020/06/03	0	0.00	16	121.63	122.50	-16	6,836	-0.23%
2020/06/02	0	0.00	5.3	120.44	119.00	-5.3	6,832	-0.08%
2020/05/29	0	0.00	2	116.75	116.50	-2	6,893	-0.03%
2020/05/27	12	116.13	0	0.00	116.00	12	6,959	0.17%
2020/05/26	0	0.00	10	117.75	117.50	-10	7,010	-0.14%
2020/05/25	1	113.00	4	115.00	115.50	-3	7,026	-0.04%
2020/05/22	5	111.50	0	0.00	111.50	5	7,068	0.07%
2020/05/19	1	113.50	0	0.00	113.00	1	7,255	0.01%
2020/05/18	2	112.00	0	0.00	111.50	2	7,229	0.03%
2020/05/15	6	112.67	0	0.00	112.50	6	7,235	0.08%
2020/05/14	1	113.50	4	115.25	113.00	-3	7,232	-0.04%
2020/05/12	7.2	115.53	2	116.00	116.00	5.2	7,170	0.07%
2020/05/11	1	114.00	13.7	116.16	116.50	-12.7	7,181	-0.18%
2020/05/07	0	0.00	5	113.00	113.00	-5	7,166	-0.07%
2020/05/06	21	109.52	0	0.00	113.00	21	7,168	0.29%
2020/05/04	15	109.03	0	0.00	108.50	15	7,114	0.21%
2020/04/30	3	113.50	16	115.16	114.50	-13	7,042	-0.18%
2020/04/29	1	111.00	5	109.50	111.00	-4	7,007	-0.06%
2020/04/28	0	0.00	10	102.00	103.00	-10	6,941	-0.14%
2020/04/27	1	100.50	0	0.00	101.00	1	7,087	0.01%
2020/04/24	0	0.00	20	98.90	98.70	-20	7,050	-0.28%
2020/04/23	0	0.00	1	97.80	97.90	-1	7,029	-0.01%
2020/04/22	11	95.53	0	0.00	97.00	11	7,014	0.16%
2020/04/21	1	98.60	216	97.13	96.50	-215	6,999	-3.07%	大賣/鉅額交易
2020/04/17	2	99.90	1	99.60	99.50	1	7,004	0.01%
2020/04/16	111	99.56	0	0.00	99.60	111	6,949	1.60%	大買/鉅額交易
2020/04/15	6	101.50	65	101.96	102.00	-59	6,873	-0.86%
2020/04/14	0	0.00	2	98.80	100.00	-2	6,809	-0.03%
2020/04/13	7	97.29	0	0.00	96.40	7	6,800	0.10%
2020/04/10	1	97.10	0	0.00	98.20	1	6,811	0.01%
2020/04/09	1	95.40	1	96.30	96.30	0	6,777	0.00%
2020/04/08	16	95.14	1	94.40	96.10	15	6,736	0.22%
2020/04/07	20	95.20	3	94.73	94.50	17	6,668	0.25%
2020/04/06	2	89.80	0	0.00	91.10	2	6,521	0.03%
2020/03/30	159	92.93	1	92.00	93.70	158	6,077	2.60%	大買/鉅額交易
2020/03/27	16	98.26	16	100.13	96.70	0	5,988	0.00%
2020/03/26	15	96.80	4	92.43	96.50	11	5,863	0.19%
2020/03/25	4	92.85	1	91.10	91.00	3	5,743	0.05%
2020/03/24	2	86.55	2	88.10	87.10	0	5,610	0.00%
2020/03/23	0	0.00	7	79.21	80.10	-7	5,544	-0.13%
2020/03/20	5	82.76	2	82.35	85.40	3	5,502	0.05%
2020/03/19	10	78.21	5	78.08	77.70	5	5,338	0.09%
2020/03/18	5	87.14	1	87.90	86.30	4	5,231	0.08%
2020/03/17	5	88.56	2	87.65	87.30	3	5,135	0.06%
2020/03/16	0	0.00	2	95.00	94.00	-2	4,963	-0.04%
2020/03/13	5	93.68	4	94.93	97.40	1	4,887	0.02%
2020/03/12	1.2	100.37	3	101.83	101.50	-1.8	4,685	-0.04%
2020/03/11	5	108.90	21	108.00	106.00	-16	4,593	-0.35%
2020/03/10	0	0.00	1	106.00	106.00	-1	4,500	-0.02%
2020/03/09	20	108.00	0.1	108.00	107.00	20	4,402	0.45%
2020/03/06	2	114.00	0	0.00	114.50	2	4,245	0.05%
2020/03/05	1	117.50	0	0.00	118.00	1	4,171	0.02%
2020/03/04	1	114.00	0	0.00	114.50	1	4,121	0.02%
2020/03/03	1	117.00	0	0.00	116.00	1	4,067	0.02%
2020/03/02	1	111.00	2	113.50	114.00	-1	4,023	-0.02%
2020/02/27	2	116.00	1	117.00	115.00	1	3,995	0.03%
2020/02/25	3	119.00	1	116.00	118.00	2	3,857	0.05%
2020/02/24	2	119.00	0	0.00	120.00	2	3,764	0.05%
2020/02/21	0	0.00	1	124.00	124.50	-1	3,624	-0.03%
2020/02/20	1	128.00	0	0.00	124.50	1	3,630	0.03%
2020/02/19	6	128.25	0	0.00	128.00	6	3,545	0.17%
2020/02/17	1	126.50	2	125.50	128.50	-1	3,508	-0.03%
2020/02/12	2	125.50	0	0.00	126.00	2	3,498	0.06%
2020/02/11	1	125.50	0	0.00	126.00	1	3,489	0.03%
2020/02/10	1	125.00	1	126.00	126.00	0	3,469	0.00%
2020/02/06	0	0.00	1	132.00	132.00	-1	3,358	-0.03%
2020/02/03	1	121.00	9	121.89	122.50	-8	3,236	-0.25%
2020/01/31	2	126.00	1	127.50	127.00	1	3,133	0.03%
2020/01/30	9	130.72	0	0.00	128.50	9	3,061	0.29%
2020/01/17	2	142.50	0	0.00	142.50	2	2,906	0.07%
2020/01/15	1	142.50	0	0.00	142.50	1	2,957	0.03%
2020/01/14	1	142.00	3	142.00	142.50	-2	3,019	-0.07%
2020/01/13	4	139.75	2	139.75	140.00	2	2,960	0.07%
2020/01/09	0	0.00	3	137.00	137.00	-3	2,923	-0.10%
2020/01/06	1	135.00	0	0.00	135.00	1	2,924	0.03%
2020/01/02	1	137.00	0	0.00	137.50	1	2,910	0.03%
2019/12/30	1	140.00	1	140.00	140.50	0	2,873	0.00%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/25	0	0.00	1	139.00	138.50	-1	2,919	-0.03%
2019/12/23	0	0.00	1.1	139.11	139.50	-1.1	2,945	-0.04%
2019/12/20	2	139.50	0	0.00	139.50	2	2,957	0.07%
2019/12/19	2	138.50	2	137.00	138.50	0	2,942	0.00%
2019/12/18	3	138.00	1	139.00	137.50	2	2,927	0.07%
2019/12/16	0	0.00	1	138.00	138.00	-1	2,874	-0.03%
2019/12/13	3	135.50	2	135.00	135.00	1	2,833	0.04%
2019/12/12	1	136.50	0	0.00	135.00	1	2,808	0.04%
2019/12/11	2	135.75	1	136.50	136.00	1	2,784	0.04%
2019/12/09	0	0.00	3	135.00	134.50	-3	2,720	-0.11%
2019/12/06	0	0.00	1	133.00	134.00	-1	2,737	-0.04%
2019/12/05	2	134.75	0	0.00	135.50	2	2,688	0.07%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/11/28	1	139.00	0	0.00	139.00	1	2,718	0.04%
2019/11/27	6	139.08	1	140.00	139.50	5	2,736	0.18%
2019/11/26	1	141.50	0	0.00	139.00	1	2,730	0.04%
2019/11/21	0	0.00	5	141.40	141.50	-5	2,680	-0.19%
2019/11/19	1	144.00	0	0.00	144.00	1	2,678	0.04%
2019/11/18	0	0.00	2	141.75	142.00	-2	2,635	-0.08%
2019/11/13	6	139.58	0	0.00	138.50	6	2,662	0.23%
2019/11/12	0	0.00	3	141.00	141.00	-3	2,685	-0.11%
2019/11/11	0	0.00	9	140.50	141.00	-9	2,757	-0.33%
2019/11/08	0	0.00	6	140.83	140.50	-6	2,742	-0.22%
2019/11/05	8	138.38	0	0.00	139.00	8	2,762	0.29%
2019/11/04	2	139.00	0	0.00	140.00	2	2,796	0.07%
2019/10/31	2	137.00	0	0.00	137.50	2	2,961	0.07%
2019/10/30	3	136.00	0	0.00	136.00	3	2,989	0.10%
2019/10/29	2	135.00	0	0.00	136.00	2	3,031	0.07%
2019/10/25	0	0.00	3	136.33	134.50	-3	3,073	-0.10%
2019/10/23	0	0.00	1	137.50	137.50	-1	3,039	-0.03%
2019/10/22	0	0.00	3	136.17	136.50	-3	3,010	-0.10%
2019/10/21	3	130.83	0	0.00	132.00	3	2,947	0.10%
2019/10/18	4	131.38	0	0.00	132.00	4	2,962	0.14%
2019/10/17	0.1	131.00	0	0.00	131.00	0.1	2,957	0.00%
2019/10/16	0	0.00	3	131.00	131.00	-3	2,935	-0.10%
2019/10/14	1	127.00	2	127.00	128.00	-1	2,887	-0.03%
2019/10/09	3	124.00	0	0.00	123.00	3	2,857	0.10%
2019/10/08	0	0.00	1	125.00	125.00	-1	2,835	-0.04%
2019/10/07	1	125.50	0	0.00	125.50	1	2,832	0.04%
2019/10/04	1	126.00	0	0.00	126.50	1	2,843	0.04%
2019/10/02	0	0.00	7	128.71	129.00	-7	2,854	-0.25%
2019/09/27	1	125.50	0	0.00	125.00	1	2,870	0.03%
2019/09/24	1	127.00	0	0.00	126.50	1	2,884	0.03%
2019/09/19	3	128.50	0	0.00	128.50	3	2,905	0.10%
2019/09/17	1	128.50	0	0.00	128.00	1	2,894	0.03%
2019/09/12	0	0.00	1	130.50	131.00	-1	2,921	-0.03%
2019/09/10	1	128.50	1	130.50	129.50	0	2,939	0.00%
2019/09/06	3	129.33	2.1	129.02	129.50	0.9	2,914	0.03%
2019/09/05	0	0.00	2	128.00	127.50	-2	2,899	-0.07%
2019/09/03	0	0.00	1	126.00	126.00	-1	3,030	-0.03%
2019/09/02	0	0.00	1	127.50	127.00	-1	3,043	-0.03%
2019/08/30	2	122.00	0	0.00	124.50	2	2,998	0.07%
2019/08/29	1	120.50	0	0.00	121.00	1	2,985	0.03%
2019/08/27	1	122.00	0	0.00	121.00	1	3,010	0.03%
2019/08/19	0	0.00	1	125.00	125.00	-1	3,093	-0.03%
2019/08/16	2	122.75	0	0.00	123.00	2	3,121	0.06%
2019/08/14	2	124.00	0	0.00	123.50	2	3,102	0.06%
2019/08/13	2	120.50	0	0.00	121.00	2	3,016	0.07%
2019/08/12	5	124.00	0	0.00	123.50	5	3,029	0.17%
2019/08/05	1	124.00	1	123.50	124.00	0	3,099	0.00%
2019/08/02	4	127.88	0	0.00	125.50	4	3,185	0.13%
2019/07/30	1	140.00	0	0.00	139.50	1	3,004	0.03%
2019/07/29	2	141.25	0	0.00	141.00	2	2,970	0.07%
2019/07/26	0	0.00	3	139.67	140.50	-3	2,940	-0.10%
2019/07/25	1	139.50	0	0.00	139.00	1	2,918	0.03%
2019/07/23	2	137.00	2	136.00	136.00	0	2,879	0.00%
2019/07/19	2	140.00	0	0.00	139.00	2	2,854	0.07%
2019/07/15	1	137.00	1	137.50	137.50	0	2,834	0.00%
2019/07/12	2	134.00	0	0.00	135.00	2	2,824	0.07%
2019/07/05	0	0.00	2	135.25	135.50	-2	2,858	-0.07%
2019/07/03	0	0.00	3	130.17	131.00	-3	2,867	-0.10%
2019/07/02	1	131.00	0	0.00	132.50	1	2,915	0.03%
2019/06/28	1	129.50	1	128.50	128.50	0	2,935	0.00%
2019/06/27	2	128.75	6	129.00	129.00	-4	2,954	-0.14%
2019/06/24	0	0.00	1	129.50	130.00	-1	2,934	-0.03%
2019/06/21	0	0.00	1	130.00	128.50	-1	2,945	-0.03%
2019/06/20	0	0.00	2	127.50	128.00	-2	2,893	-0.07%
2019/06/19	0	0.00	1	128.00	128.00	-1	2,858	-0.03%
2019/06/17	2	125.00	2	125.50	125.00	0	2,908	0.00%
2019/06/14	1	122.00	2	122.00	122.00	-1	2,912	-0.03%
2019/06/13	2	122.25	0	0.00	121.00	2	2,944	0.07%
2019/06/12	2	125.00	2	125.50	125.50	0	2,924	0.00%
2019/06/11	4	124.88	3	124.67	125.00	1	2,872	0.03%
2019/06/05	1	118.00	0.2	118.50	117.50	0.8	2,783	0.03%
2019/06/04	4	119.13	1	119.00	119.50	3	2,788	0.11%
2019/06/03	0	0.00	3	117.67	118.00	-3	2,790	-0.11%
2019/05/31	1	117.00	0	0.00	116.50	1	2,799	0.04%
2019/05/30	2	116.00	1	117.50	116.50	1	2,757	0.04%
2019/05/28	0	0.00	1	115.00	114.00	-1	2,777	-0.04%
2019/05/27	1	116.00	1	115.00	115.50	0	2,771	0.00%
2019/05/24	0	0.00	2	116.75	115.50	-2	2,784	-0.07%
2019/05/23	1	114.00	0	0.00	114.50	1	2,770	0.04%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	0	0.00	1	118.00	118.00	-1	2,792	-0.04%
2019/05/20	1	115.00	0	0.00	115.00	1	2,799	0.04%
2019/05/17	2	114.00	1	116.00	114.50	1	2,888	0.03%
2019/05/16	1	117.50	1	116.50	116.00	0	2,858	0.00%
2019/05/15	1	119.00	0	0.00	119.00	1	2,847	0.04%
2019/05/14	1	118.00	0	0.00	117.50	1	2,839	0.04%
2019/05/13	2	119.75	1	122.00	120.00	1	2,788	0.04%
2019/05/10	6	124.42	0	0.00	123.00	6	2,744	0.22%
2019/05/09	2	130.25	0	0.00	129.50	2	2,646	0.08%
2019/05/08	0	0.00	2	132.50	133.00	-2	2,623	-0.08%
2019/05/07	0	0.00	4	131.63	132.50	-4	2,608	-0.15%
2019/05/03	2	133.25	0	0.00	133.00	2	2,650	0.08%
2019/04/30	2	130.25	0	0.00	131.50	2	2,720	0.07%
2019/04/29	0	0.00	2	131.75	132.00	-2	2,722	-0.07%
2019/04/26	1	133.00	0	0.00	133.00	1	2,738	0.04%
2019/04/25	0	0.00	3	132.33	133.00	-3	2,750	-0.11%
2019/04/23	1	129.50	2	130.00	130.00	-1	2,755	-0.04%
2019/04/18	4	131.50	0	0.00	130.50	4	2,879	0.14%
2019/04/17	0	0.00	0.1	133.00	133.50	-0.1	2,953	0.00%
2019/04/12	0	0.00	1	134.00	135.00	-1	3,043	-0.03%
2019/04/11	1	131.50	0	0.00	132.00	1	3,060	0.03%
2019/04/09	1	132.50	0	0.00	133.00	1	3,064	0.03%
2019/04/08	0	0.00	5	132.90	134.00	-5	3,058	-0.16%
2019/04/01	0	0.00	2	127.00	125.50	-2	2,939	-0.07%
2019/03/29	0	0.00	2	125.00	126.00	-2	2,884	-0.07%
2019/03/26	1	122.00	0	0.00	123.50	1	2,868	0.03%
2019/03/25	0	0.00	1	120.50	121.50	-1	2,879	-0.03%
2019/03/21	1	121.50	0	0.00	122.50	1	2,882	0.03%
2019/03/20	1	123.00	0	0.00	123.00	1	2,894	0.03%
2019/03/18	0	0.00	1	119.00	120.50	-1	2,805	-0.04%
2019/03/08	1	114.00	1	115.00	114.50	0	2,879	0.00%
2019/03/07	1	115.50	0	0.00	115.50	1	2,895	0.03%
2019/03/04	1	120.50	1	118.50	120.50	0	2,931	0.00%
2019/02/27	0	0.00	3	120.00	121.00	-3	2,913	-0.10%
2019/02/22	0	0.00	1	115.00	116.00	-1	2,893	-0.03%
2019/02/21	3	116.50	0	0.00	116.50	3	2,894	0.10%
2019/02/19	1	113.00	0	0.00	112.50	1	2,865	0.03%
2019/02/18	0	0.00	1	117.00	118.00	-1	2,859	-0.03%
2019/02/14	0	0.00	1	113.00	113.50	-1	2,829	-0.04%
2019/02/13	0	0.00	2	113.00	113.00	-2	2,867	-0.07%
2019/01/29	0	0.00	1	111.50	112.00	-1	2,991	-0.03%
2019/01/22	2	111.00	1	111.00	111.00	1	3,273	0.03%
2019/01/18	0	0.00	1	108.50	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	1	109.00	109.00	-1	3,405	-0.03%
2019/01/15	0	0.00	2	107.25	108.00	-2	3,602	-0.06%
2019/01/14	0	0.00	2	105.50	106.50	-2	3,636	-0.06%
2019/01/11	1	105.00	0	0.00	105.50	1	3,689	0.03%
2019/01/10	0	0.00	1	106.00	106.50	-1	3,713	-0.03%
2019/01/09	2	105.00	5	102.60	105.00	-3	3,689	-0.08%
2019/01/07	0	0.00	2	99.15	99.70	-2	3,676	-0.05%
2019/01/04	1	97.70	1	97.70	98.00	0	3,717	0.00%
2019/01/03	3	97.47	0	0.00	97.00	3	3,851	0.08%
2019/01/02	0	0.00	2	98.70	98.10	-2	3,912	-0.05%
2018/12/27	0	0.00	1	96.40	96.90	-1	3,910	-0.03%
2018/12/25	3	94.33	0	0.00	94.50	3	3,958	0.08%
2018/12/22	2	96.05	0	0.00	95.80	2	3,982	0.05%
2018/12/21	1	96.70	0	0.00	96.50	1	4,053	0.02%
2018/12/14	0	0.00	1	97.90	97.90	-1	4,281	-0.02%
2018/12/13	0	0.00	3	97.23	97.10	-3	4,302	-0.07%
2018/12/12	0	0.00	1	96.00	97.10	-1	4,339	-0.02%
2018/12/11	3	96.33	0	0.00	95.70	3	4,341	0.07%
2018/12/07	0	0.00	1	97.00	97.30	-1	4,337	-0.02%
2018/12/06	1	96.20	0	0.00	95.30	1	4,354	0.02%
2018/12/05	1	96.60	3	97.03	97.70	-2	4,368	-0.05%
2018/12/04	1	98.80	0	0.00	98.50	1	4,374	0.02%
2018/12/03	1	99.00	5	99.18	100.50	-4	4,377	-0.09%
2018/11/30	1	95.90	0	0.00	96.10	1	4,312	0.02%
2018/11/29	1	96.30	6	95.93	95.20	-5	4,286	-0.12%
2018/11/28	0	0.00	1	94.50	95.00	-1	4,257	-0.02%
2018/11/26	1	93.20	0	0.00	92.20	1	4,255	0.02%
2018/11/22	1	95.00	0	0.00	93.10	1	4,263	0.02%
2018/11/19	1	93.80	0	0.00	94.70	1	4,283	0.02%
2018/11/15	1	94.60	0	0.00	94.50	1	4,319	0.02%
2018/11/14	0	0.00	2	95.60	96.70	-2	4,332	-0.05%
2018/11/13	2	94.40	1	93.90	94.80	1	4,324	0.02%
2018/11/12	0	0.00	4	94.53	94.90	-4	4,321	-0.09%
2018/11/09	3	91.53	1	92.00	92.10	2	4,369	0.05%
2018/11/08	2	93.35	0	0.00	93.50	2	4,327	0.05%
2018/11/06	0	0.00	1	91.80	91.30	-1	4,338	-0.02%
2018/11/02	0	0.00	1	91.30	91.30	-1	4,404	-0.02%
2018/11/01	0	0.00	3	89.87	91.00	-3	4,351	-0.07%
2018/10/31	2	87.85	0	0.00	88.20	2	4,285	0.05%
2018/10/30	0	0.00	2	87.20	88.00	-2	4,211	-0.05%
2018/10/29	1	86.30	1	86.00	86.40	0	4,199	0.00%
2018/10/26	1	84.30	3	84.27	85.00	-2	4,179	-0.05%
2018/10/25	6	81.70	3	83.07	83.70	3	4,102	0.07%
2018/10/24	6	82.95	1	84.10	84.30	5	4,111	0.12%
2018/10/23	3	85.00	0	0.00	85.30	3	4,086	0.07%
2018/10/22	3	89.47	0	0.00	90.30	3	3,966	0.08%
2018/10/19	2	90.05	0	0.00	90.80	2	3,931	0.05%
2018/10/18	1	93.00	1	94.50	92.40	0	3,873	0.00%
2018/10/16	1	90.50	0	0.00	91.50	1	3,853	0.03%
2018/10/15	1	90.80	0	0.00	91.40	1	3,841	0.03%
2018/10/11	1	91.30	0	0.00	92.00	1	3,735	0.03%
2018/10/09	1	102.00	0	0.00	99.90	1	3,578	0.03%
2018/10/04	0	0.00	1	105.00	105.50	-1	3,537	-0.03%
2018/09/28	1	107.00	0	0.00	107.00	1	3,653	0.03%
2018/09/27	1	109.50	0	0.00	109.00	1	3,643	0.03%
2018/09/26	2	109.25	1	109.00	109.50	1	3,624	0.03%
2018/09/25	1	108.50	0	0.00	109.00	1	3,724	0.03%
2018/09/21	0	0.00	1	108.50	108.50	-1	3,765	-0.03%
2018/09/20	0	0.00	1	106.50	108.50	-1	3,667	-0.03%
2018/09/19	2	105.50	0	0.00	105.50	2	3,704	0.05%
2018/09/14	1	102.00	1	103.00	103.50	0	3,776	0.00%
2018/09/13	0	0.00	1	101.00	101.00	-1	3,769	-0.03%
2018/09/12	2	99.90	0	0.00	100.50	2	3,792	0.05%
2018/09/07	1	102.50	0	0.00	102.50	1	4,023	0.02%
2018/09/03	0	0.00	1	104.00	104.00	-1	4,106	-0.02%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/30	0	0.00	1	103.50	104.00	-1	4,146	-0.02%
2018/08/29	0	0.00	1	103.50	103.00	-1	4,164	-0.02%
2018/08/22	0	0.00	1	99.90	100.50	-1	4,292	-0.02%
2018/08/21	1	97.70	1	100.00	100.50	0	4,277	0.00%
2018/08/20	1	97.90	0	0.00	98.50	1	4,232	0.02%
2018/08/17	1	99.50	2	99.75	99.10	-1	4,212	-0.02%
2018/08/16	3	98.73	0	0.00	98.20	3	4,225	0.07%
2018/08/15	1	102.00	0	0.00	101.50	1	4,146	0.02%
2018/08/14	0	0.00	2	103.75	104.00	-2	4,141	-0.05%
2018/08/13	1	102.00	0	0.00	102.50	1	4,147	0.02%
2018/08/09	0	0.00	6	101.58	101.50	-6	4,161	-0.14%
2018/08/08	2	99.20	0	0.00	98.80	2	4,028	0.05%
2018/08/06	1	99.60	0	0.00	99.70	1	4,111	0.02%
2018/08/02	2	99.10	0	0.00	99.60	2	4,356	0.05%
2018/07/31	4	99.60	0	0.00	100.00	4	4,402	0.09%
2018/07/30	0	0.00	7	105.57	107.00	-7	4,370	-0.16%
2018/07/26	3	104.50	0	0.00	105.00	3	4,358	0.07%
2018/07/25	2	103.00	1	103.00	104.00	1	4,364	0.02%
2018/07/24	0	0.00	2	101.50	102.50	-2	4,517	-0.04%
2018/07/17	1	99.50	0	0.00	100.00	1	4,609	0.02%
2018/07/13	0	0.00	1	101.00	101.00	-1	4,623	-0.02%
2018/07/12	3	98.53	1	99.20	99.10	2	4,599	0.04%
2018/07/11	1	97.30	0	0.00	98.10	1	4,629	0.02%
2018/07/10	0	0.00	1	98.30	99.90	-1	4,657	-0.02%
2018/07/09	1	96.20	0	0.00	97.60	1	4,622	0.02%
2018/07/02	0	0.00	1	97.50	97.20	-1	4,681	-0.02%
2018/06/29	2	99.75	1	100.00	100.00	1	4,618	0.02%
2018/06/28	2	99.25	1	99.10	99.00	1	4,555	0.02%
2018/06/27	2	101.00	0	0.00	101.00	2	4,487	0.04%
2018/06/26	2	100.50	0	0.00	101.00	2	4,511	0.04%
2018/06/25	0	0.00	4	103.00	103.00	-4	4,426	-0.09%
2018/06/22	1	103.50	3	103.50	105.00	-2	4,411	-0.05%
2018/06/21	0	0.00	1	105.50	104.50	-1	4,423	-0.02%
2018/06/20	4	102.50	0	0.00	103.00	4	4,466	0.09%
2018/06/19	1	105.00	3	105.67	104.50	-2	4,547	-0.04%
2018/06/14	1	106.50	0	0.00	106.50	1	4,450	0.02%
2018/05/31	0	0.00	1	107.00	107.00	-1	5,260	-0.02%
2018/05/30	1	105.50	0	0.00	105.00	1	5,176	0.02%
2018/05/28	0	0.00	1	108.50	108.50	-1	5,246	-0.02%
2018/05/25	0	0.00	1	109.50	109.00	-1	5,289	-0.02%
2018/05/21	1	106.00	0	0.00	107.00	1	5,449	0.02%
2018/05/14	3	112.00	0	0.00	112.50	3	5,655	0.05%
2018/05/09	1	109.00	1	110.50	109.50	0	5,454	0.00%
2018/05/07	1	107.00	2	108.25	107.00	-1	5,451	-0.02%
2018/05/04	1	106.50	0	0.00	106.00	1	5,512	0.02%
2018/05/03	0	0.00	1	107.00	105.50	-1	5,589	-0.02%
2018/05/02	1	108.50	0	0.00	108.50	1	5,746	0.02%
2018/04/30	0	0.00	2	109.00	109.00	-2	5,852	-0.03%
2018/04/24	2	106.75	4	106.75	104.50	-2	5,775	-0.03%
2018/04/20	0	0.00	7	103.79	104.50	-7	5,765	-0.12%
2018/04/19	1	102.00	1	102.50	103.00	0	5,756	0.00%
2018/04/18	2	102.00	0	0.00	102.00	2	5,798	0.03%
2018/04/16	1	106.50	1	105.50	105.00	0	5,862	0.00%
2018/04/12	0	0.00	1	106.50	106.50	-1	5,931	-0.02%
2018/04/11	0	0.00	2	105.00	105.00	-2	6,077	-0.03%
2018/04/02	0	0.00	1	103.50	103.00	-1	6,024	-0.02%
2018/03/30	0	0.00	1	102.50	103.00	-1	6,106	-0.02%
2018/03/29	2	101.50	0	0.00	100.00	2	6,089	0.03%
2018/03/27	0	0.00	2	105.50	103.00	-2	6,028	-0.03%
2018/03/26	0	0.00	3	103.00	103.00	-3	6,047	-0.05%
2018/03/23	6	100.50	0	0.00	101.50	6	6,040	0.10%
2018/03/22	9	104.33	5	103.00	103.00	4	6,033	0.07%
2018/03/21	2	107.25	1	106.00	107.00	1	5,872	0.02%
2018/03/20	7	105.21	0	0.00	105.00	7	5,882	0.12%
2018/03/19	8	110.00	1	109.00	107.00	7	5,852	0.12%
2018/03/16	1	105.50	3.1	104.73	107.00	-2.1	5,684	-0.04%
2018/03/15	3	101.83	0	0.00	102.50	3	5,440	0.06%
2018/03/13	6	102.67	3	103.17	103.50	3	5,470	0.05%
2018/03/12	1	100.00	4	102.00	105.50	-3	5,373	-0.06%
2018/03/09	1	97.40	1	97.50	97.10	0	5,203	0.00%
2018/03/08	1	96.40	0	0.00	95.90	1	5,212	0.02%
2018/03/07	3	96.43	0	0.00	95.70	3	5,248	0.06%
2018/03/05	2	97.55	0	0.00	97.30	2	5,339	0.04%
2018/03/01	0	0.00	1	98.80	99.20	-1	5,265	-0.02%
2018/02/27	0	0.00	1	98.10	98.20	-1	5,197	-0.02%
2018/02/26	2	96.95	0	0.00	97.20	2	5,167	0.04%
2018/02/23	1	97.60	5	97.00	96.80	-4	5,183	-0.08%
2018/02/22	5	97.60	2	96.70	97.70	3	5,268	0.06%
2018/02/07	0	0.00	1	91.80	90.60	-1	5,331	-0.02%
2018/02/06	1	90.60	3	89.97	90.20	-2	5,371	-0.04%
2018/02/05	2	93.65	0	0.00	93.70	2	5,390	0.04%
2018/02/01	0	0.00	1	98.40	98.40	-1	6,373	-0.02%
2018/01/31	1	97.10	2	97.00	98.10	-1	6,405	-0.02%
2018/01/30	1	98.50	0	0.00	97.80	1	6,453	0.02%
2018/01/29	1	98.80	5	98.00	97.60	-4	6,445	-0.06%
2018/01/26	1	99.20	2	101.25	99.20	-1	6,392	-0.02%
2018/01/25	2	98.80	1	99.20	100.50	1	6,334	0.02%
2018/01/24	1	97.00	1	96.70	97.20	0	6,206	0.00%
2018/01/23	1	95.30	1	95.10	95.40	0	6,139	0.00%
2018/01/22	1	94.70	1	94.50	95.10	0	6,173	0.00%
2018/01/19	0	0.00	1	95.10	95.60	-1	6,244	-0.02%
2018/01/17	1	96.00	3	95.13	96.70	-2	6,617	-0.03%
2018/01/16	0	0.00	5	94.50	93.80	-5	6,791	-0.07%
2018/01/15	5	95.50	0	0.00	95.60	5	6,789	0.07%
2018/01/12	5	95.10	0	0.00	95.00	5	6,829	0.07%
2018/01/11	0	0.00	2	95.00	95.50	-2	6,852	-0.03%
2018/01/10	1	93.20	0	0.00	92.80	1	6,838	0.01%
2018/01/09	2	93.50	1	94.40	94.20	1	6,922	0.01%
2018/01/05	1	91.00	7	91.07	93.60	-6	7,306	-0.08%
2018/01/04	0	0.00	8	89.66	90.00	-8	7,162	-0.11%
2018/01/02	6	87.92	6	87.92	87.60	0	7,187	0.00%