中租-KY (5871)-玉山-景美券商分點個股進出

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
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
3,724張
產業
上市其他類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	7	172.71	3	173.00	172.00	4	4,567	0.09%
2024/05/02	3.1	170.68	0	0.00	170.50	3.1	4,567	0.07%
2024/04/30	10	173.25	0	0.00	172.50	10	4,552	0.22%
2024/04/29	6	172.25	18.2	173.22	174.00	-12.2	4,524	-0.27%
2024/04/26	15.2	168.54	0	0.00	168.00	15.2	4,420	0.34%
2024/04/25	7	171.93	0.2	172.00	171.00	6.8	4,368	0.16%
2024/04/24	21	172.10	4	172.88	173.50	17	4,405	0.39%
2024/04/23	1	173.00	1	173.50	173.00	0	4,433	0.00%
2024/04/22	0	171.50	21	171.00	172.50	-21	4,423	-0.47%
2024/04/19	4.1	168.63	1	168.50	168.00	3.1	4,378	0.07%
2024/04/17	1	170.01	0.3	171.00	170.50	0.7	4,222	0.02%
2024/04/16	0.1	171.64	0	0.00	170.00	0.1	4,189	0.00%
2024/04/15	1	173.52	1	173.00	173.00	0	4,151	0.00%
2024/04/12	1	174.07	2	174.50	174.50	-1	4,181	-0.02%
2024/04/11	0	176.00	0	0.00	175.50	0	4,179	0.00%
2024/04/10	4	179.87	15.3	179.04	178.50	-11.3	4,199	-0.27%
2024/04/09	1	178.50	4	177.94	178.50	-3	4,171	-0.07%
2024/04/08	0	0.00	1	176.00	176.00	-1	4,131	-0.02%
2024/04/03	2	175.25	1	175.00	175.50	1	4,138	0.02%
2024/04/02	0	176.50	0.1	177.00	176.00	-0.1	4,079	0.00%
2024/04/01	1	173.00	5	175.10	175.50	-4	4,059	-0.10%
2024/03/29	3	172.00	1	172.50	172.00	2	4,023	0.05%
2024/03/28	4.7	172.75	1	174.00	171.50	3.7	4,011	0.09%
2024/03/27	0	171.83	0	0.00	172.00	0	3,989	0.00%
2024/03/26	1.7	171.15	0	0.00	172.00	1.7	4,030	0.04%
2024/03/25	1.1	172.53	0.2	172.50	174.00	0.9	4,002	0.02%
2024/03/22	5.3	172.95	0	0.00	171.50	5.3	4,014	0.13%
2024/03/21	2.2	174.36	7	175.64	176.50	-4.8	4,008	-0.12%
2024/03/20	5.3	172.32	1.1	172.55	172.00	4.2	4,104	0.10%
2024/03/19	3	172.68	0	0.00	172.50	3	4,119	0.07%
2024/03/18	7.2	174.44	5	174.60	174.00	2.2	4,147	0.05%
2024/03/15	6.1	175.34	0	0.00	177.00	6.1	4,156	0.15%
2024/03/14	5.5	179.23	4.3	178.46	179.00	1.2	4,126	0.03%
2024/03/13	2.1	175.73	3	176.00	176.00	-0.9	4,086	-0.02%
2024/03/12	1	174.50	12.4	174.26	176.00	-11.4	4,070	-0.28%
2024/03/11	0.1	173.50	0	0.00	174.50	0.1	4,048	0.00%
2024/03/08	1.8	172.67	1.1	173.85	172.50	0.7	4,068	0.02%
2024/03/07	1.1	174.10	1	175.00	175.00	0.1	4,034	0.00%
2024/03/06	2	175.50	0.1	175.50	175.00	1.9	4,026	0.05%
2024/03/05	3	174.00	2	173.50	173.50	1	4,063	0.02%
2024/03/04	2	173.50	2	174.00	174.00	0	4,052	0.00%
2024/03/01	0.2	173.00	0	0.00	174.00	0.2	4,098	0.00%
2024/02/29	10	173.90	24.2	174.08	174.50	-14.2	4,116	-0.34%
2024/02/27	2.5	172.80	8	174.88	172.00	-5.5	4,089	-0.14%
2024/02/26	7.7	173.18	0	0.00	173.00	7.7	4,048	0.19%
2024/02/23	0.6	176.50	2	177.00	176.00	-1.4	4,012	-0.03%
2024/02/22	3.6	176.08	2	176.00	176.00	1.6	4,045	0.04%
2024/02/21	0.5	176.00	0	0.00	176.00	0.5	4,032	0.01%
2024/02/20	1.3	175.64	0	0.00	177.50	1.3	4,025	0.03%
2024/02/19	1	174.00	2	174.25	174.00	-1	4,043	-0.02%
2024/02/16	4.4	170.88	0	0.00	171.00	4.4	4,054	0.11%
2024/02/15	2.3	170.55	5	170.50	170.00	-2.8	3,933	-0.07%
2024/02/05	8.1	172.88	2	173.00	174.00	6.1	3,857	0.16%
2024/02/02	1	174.00	0	0.00	174.50	1	3,863	0.03%
2024/02/01	1	175.03	1	173.50	175.00	0	3,809	0.00%
2024/01/31	1.1	174.52	0	0.00	174.00	1.1	3,772	0.03%
2024/01/30	9.4	175.19	5	174.50	174.00	4.4	3,764	0.12%
2024/01/29	1.1	177.58	0	0.00	179.00	1.1	3,658	0.03%
2024/01/26	3.2	178.19	0	0.00	177.50	3.2	3,650	0.09%
2024/01/25	0.2	180.00	0.2	180.00	179.50	-0.1	3,630	0.00%
2024/01/24	8.1	179.81	0	0.00	178.00	8.1	3,610	0.22%
2024/01/23	0	180.83	0	0.00	181.00	0	3,593	0.00%
2024/01/22	0	180.70	0	0.00	180.00	0	3,610	0.00%
2024/01/19	1.2	179.50	2	179.50	179.50	-0.8	3,681	-0.02%
2024/01/18	3.2	177.40	0	0.00	177.00	3.2	3,663	0.09%
2024/01/17	3.3	179.34	0.1	179.50	178.50	3.2	3,626	0.09%
2024/01/16	2.1	182.02	8.6	182.33	182.00	-6.5	3,587	-0.18%
2024/01/15	3.3	184.48	1	184.00	184.00	2.3	3,609	0.06%
2024/01/12	0	185.00	1	185.50	184.50	-1	3,674	-0.03%
2024/01/11	1	186.50	0	0.00	186.00	1	3,678	0.03%
2024/01/10	0.2	184.49	0	0.00	183.00	0.2	3,697	0.01%
2024/01/09	7	183.50	0	0.00	182.50	7	3,681	0.19%
2024/01/08	5	187.30	0	0.00	186.00	5	3,657	0.14%
2024/01/05	4	193.38	1	195.00	190.00	3	3,628	0.08%
2024/01/04	1.1	194.45	3.6	193.57	195.50	-2.5	3,629	-0.07%
2024/01/03	1	191.00	0	0.00	192.00	1	3,657	0.03%
2024/01/02	1	192.50	0	0.00	194.00	1	3,613	0.03%
2023/12/29	0	0.00	4.1	191.03	193.00	-4.1	3,570	-0.11%
2023/12/28	1.1	187.64	7	189.29	189.50	-5.9	3,563	-0.17%
2023/12/27	4.3	189.77	0	0.00	190.50	4.3	3,546	0.12%
2023/12/26	3	189.33	3	188.50	189.00	0	3,551	0.00%
2023/12/22	2	186.25	0	0.00	186.50	2	3,613	0.06%
2023/12/21	0	0.00	2.1	187.00	187.50	-2.1	3,597	-0.06%
2023/12/20	1	185.03	1	185.50	185.00	0	3,572	0.00%
2023/12/19	2	186.75	1.1	186.95	186.50	0.9	3,564	0.02%
2023/12/18	13	188.69	3.5	189.14	186.50	9.5	3,578	0.26%
2023/12/15	1	187.00	18.7	185.30	187.50	-17.7	3,526	-0.50%
2023/12/14	1.3	178.49	0	0.00	179.50	1.3	3,397	0.04%
2023/12/13	4.3	176.27	10	177.00	175.50	-5.7	3,359	-0.17%
2023/12/12	10	179.00	1	179.50	179.00	9	3,357	0.27%
2023/12/11	3.1	178.35	0	0.00	178.50	3.1	3,342	0.09%
2023/12/08	6	181.67	3	182.99	181.00	3	3,301	0.09%
2023/12/07	3	179.67	0	0.00	179.00	3	3,268	0.09%
2023/12/06	1	181.00	0	0.00	180.00	1	3,262	0.03%
2023/12/04	1	181.50	0	0.00	181.50	1	3,310	0.03%
2023/12/01	5	183.20	0.1	183.50	182.50	4.9	3,290	0.15%
2023/11/30	2.4	185.81	1.2	185.43	186.00	1.3	3,261	0.04%
2023/11/29	1	184.02	0.5	184.52	183.00	0.6	3,179	0.02%
2023/11/28	2.2	184.09	1.5	183.83	185.00	0.7	3,183	0.02%
2023/11/24	0.4	184.04	1	184.00	184.50	-0.6	3,137	-0.02%
2023/11/22	0	181.50	2	181.25	182.50	-2	3,177	-0.06%
2023/11/21	1.5	181.00	2	180.50	181.00	-0.5	3,171	-0.02%
2023/11/20	1.4	176.20	1	177.00	178.00	0.4	3,122	0.01%
2023/11/17	1.3	177.62	0.4	178.50	177.50	0.9	3,141	0.03%
2023/11/16	3.1	175.66	1	177.00	176.50	2.1	3,104	0.07%
2023/11/15	2.5	173.65	1	175.00	175.00	1.5	3,083	0.05%
2023/11/14	0	173.87	0	0.00	173.00	0	3,077	0.00%
2023/11/13	2.3	173.92	0	0.00	172.50	2.3	3,167	0.07%
2023/11/10	4.3	173.58	1	174.50	173.50	3.3	3,247	0.10%
2023/11/09	6.4	178.67	0.2	178.50	178.00	6.3	3,359	0.19%
2023/11/08	0.6	179.85	0	0.00	179.00	0.6	3,521	0.02%
2023/11/07	0	182.00	3	182.00	182.00	-3	3,528	-0.08%
2023/11/06	2	179.50	0	0.00	181.00	2	3,532	0.06%
2023/11/03	0.9	178.50	1	179.50	178.50	-0.1	3,531	0.00%
2023/11/02	0	177.00	2.1	177.50	176.50	-2.1	3,619	-0.06%
2023/11/01	2.7	173.78	0	0.00	173.50	2.7	3,715	0.07%
2023/10/31	1	176.00	3	175.83	175.50	-2	3,815	-0.05%
2023/10/30	0	177.50	1	177.50	177.50	-1	3,849	-0.03%
2023/10/27	1	178.00	9.2	179.07	179.00	-8.2	3,876	-0.21%
2023/10/26	0	172.64	0	0.00	171.50	0	3,889	0.00%
2023/10/25	0.1	174.50	0	0.00	173.50	0.1	3,905	0.00%
2023/10/24	2.1	170.09	0	0.00	171.00	2.1	3,960	0.05%
2023/10/23	0.2	173.18	0.2	172.50	172.00	0	3,973	0.00%
2023/10/20	14	175.25	13	174.46	174.00	1	3,954	0.03%
2023/10/19	1	177.51	0	0.00	179.00	1	3,905	0.03%
2023/10/18	8.1	178.45	0.1	179.00	179.00	8	3,937	0.20%
2023/10/17	2.1	181.57	0.9	182.50	181.00	1.2	3,964	0.03%
2023/10/16	0.5	182.85	0	0.00	182.50	0.5	3,997	0.01%
2023/10/13	1	183.50	2	182.50	183.00	-1	4,035	-0.02%
2023/10/12	1	182.48	1	183.50	183.50	0	4,063	0.00%
2023/10/11	0	0.00	7.1	184.43	183.50	-7.1	4,117	-0.17%
2023/10/06	1	178.50	0	0.00	178.00	1	4,069	0.02%
2023/10/05	0	178.50	0	0.00	177.50	0	4,099	0.00%
2023/10/04	1	176.04	0	0.00	177.00	1	4,100	0.03%
2023/10/03	2.2	179.75	10	179.50	179.00	-7.8	4,070	-0.19%
2023/10/02	0	0.00	31	179.79	181.00	-31	4,110	-0.75%
2023/09/28	1	182.50	0	0.00	181.00	1	4,152	0.02%
2023/09/27	4	184.00	2	182.75	184.00	2	4,140	0.05%
2023/09/26	1	180.50	0	0.00	180.00	1	4,155	0.02%
2023/09/25	0	0.00	26.2	180.90	181.50	-26.2	4,143	-0.63%
2023/09/22	2	177.50	1	178.00	177.50	1	4,153	0.02%
2023/09/21	1	176.00	0	177.00	175.50	1	4,156	0.02%
2023/09/20	5	181.89	0	0.00	180.00	5	4,115	0.12%
2023/09/19	0.1	183.50	3	183.17	184.00	-2.9	4,103	-0.07%
2023/09/18	2	183.50	3	183.50	183.00	-1	4,094	-0.02%
2023/09/15	5.4	184.43	0	0.00	182.50	5.4	4,139	0.13%
2023/09/14	0	0.00	0.1	177.50	180.00	-0.1	4,086	0.00%
2023/09/13	0	0.00	0.1	176.00	177.00	-0.1	4,081	0.00%
2023/09/12	3	173.33	4	174.88	176.00	-1	4,102	-0.02%
2023/09/11	4	175.00	3	174.83	175.00	1	4,117	0.02%
2023/09/08	7	171.08	30	171.35	172.50	-23	4,123	-0.56%
2023/09/07	4.3	175.30	3	177.50	174.50	1.3	4,180	0.03%
2023/09/06	1	180.00	0	0.00	179.50	1	4,157	0.02%
2023/09/05	1	179.03	0	0.00	179.00	1	4,153	0.02%
2023/09/04	5	179.11	2	178.51	181.50	3	4,150	0.07%
2023/09/01	1	176.00	1.1	177.01	178.50	-0.1	4,173	0.00%
2023/08/31	1.1	178.59	0	0.00	177.50	1.1	4,157	0.03%
2023/08/30	1.2	177.25	0	0.00	177.00	1.2	4,138	0.03%
2023/08/29	13.2	176.37	13	178.15	178.50	0.2	4,154	0.01%
2023/08/28	2	182.25	2	182.50	181.50	0	4,138	0.00%
2023/08/25	5	178.89	0	0.00	178.00	5	4,522	0.11%
2023/08/24	0.1	177.00	0	0.00	177.00	0.1	4,549	0.00%
2023/08/23	2.4	173.79	1	174.50	174.00	1.4	4,618	0.03%
2023/08/22	1.1	178.06	0	0.00	177.50	1.1	4,619	0.02%
2023/08/21	0.1	178.31	0.1	180.00	179.00	0	4,708	0.00%
2023/08/18	1.2	180.17	0.2	181.00	180.00	1	4,706	0.02%
2023/08/17	1.3	177.69	10	178.90	181.50	-8.7	4,682	-0.19%
2023/08/16	0.2	171.97	2	174.00	174.00	-1.8	4,622	-0.04%
2023/08/15	14.3	170.43	6	171.33	170.00	8.3	4,573	0.18%
2023/08/14	19.5	174.25	1	176.00	173.50	18.5	4,456	0.42%
2023/08/11	3	186.04	0	0.00	186.00	3	4,351	0.07%
2023/08/10	1	187.50	1	187.00	187.00	0	4,397	0.00%
2023/08/09	1.1	185.55	1	185.50	186.50	0.1	4,489	0.00%
2023/08/08	6.2	187.69	1	185.00	185.00	5.2	4,481	0.12%
2023/08/07	8.5	187.50	11	189.41	187.50	-2.5	4,389	-0.06%
2023/08/04	13.3	195.20	2.2	195.73	194.00	11.1	4,290	0.26%
2023/08/02	3	200.67	1.1	201.45	201.00	1.9	4,171	0.05%
2023/08/01	4	200.38	1.6	202.26	202.50	2.5	4,128	0.06%
2023/07/31	3	208.50	4.6	208.21	208.00	-1.6	4,081	-0.04%
2023/07/28	0.3	206.49	0	0.00	205.00	0.3	3,988	0.01%
2023/07/27	0	0.00	3	205.00	204.50	-3	3,941	-0.08%
2023/07/26	1.1	205.92	0	205.00	203.50	1.1	3,880	0.03%
2023/07/25	2	206.49	0	0.00	207.50	2	3,846	0.05%
2023/07/24	0.1	206.45	0	0.00	205.00	0.1	3,852	0.00%
2023/07/21	6	203.67	1	203.50	204.00	5	3,847	0.13%
2023/07/20	6	208.08	0	0.00	206.50	6	3,811	0.16%
2023/07/19	4	212.25	4	211.63	212.00	0	3,756	0.00%
2023/07/18	1	212.50	4	211.13	211.00	-3	3,732	-0.08%
2023/07/17	3	214.50	9	214.17	215.00	-6	3,688	-0.16%
2023/07/14	9.5	211.33	10.3	210.79	212.00	-0.9	3,641	-0.02%
2023/07/13	18.3	203.63	1	205.00	203.50	17.3	3,552	0.49%
2023/07/12	1.1	202.61	0	0.00	202.50	1.1	3,535	0.03%
2023/07/11	0	0.00	4	204.13	204.50	-4	3,542	-0.11%
2023/07/10	16	201.59	0	0.00	201.50	16	3,554	0.45%
2023/07/07	30.2	201.39	0	0.00	201.00	30.2	3,547	0.85%
2023/07/06	14	205.86	0	0.00	204.00	14	3,521	0.40%
2023/07/05	8	210.25	16	210.03	210.00	-8	3,470	-0.23%
2023/07/04	13	209.73	6.1	210.43	210.00	6.9	3,449	0.20%
2023/07/03	6	205.58	3	205.50	205.50	3	3,425	0.09%
2023/06/30	10	202.70	2	203.50	204.00	8	3,489	0.23%
2023/06/29	6	204.58	5	206.00	204.00	1	3,498	0.03%
2023/06/27	8	201.87	0	0.00	201.00	8	3,526	0.23%
2023/06/26	4.2	200.51	3	202.00	202.00	1.2	3,524	0.03%
2023/06/21	7.1	201.22	1	201.00	201.50	6.1	3,546	0.17%
2023/06/20	4.1	205.53	0.2	206.50	205.00	3.9	3,499	0.11%
2023/06/19	1	206.99	5	206.80	207.00	-4	3,509	-0.11%
2023/06/16	12	205.54	9.2	205.07	205.00	2.9	3,505	0.08%
2023/06/15	5.6	205.26	0	0.00	205.50	5.6	3,468	0.16%
2023/06/14	0.4	207.75	5	208.40	208.50	-4.6	3,455	-0.13%
2023/06/13	15.3	205.02	0	0.00	204.00	15.3	3,449	0.44%
2023/06/12	3	209.83	0	0.00	209.00	3	3,349	0.09%
2023/06/09	1	210.50	0	0.00	211.50	1	3,359	0.03%
2023/06/08	0	212.00	1.5	212.65	210.00	-1.4	3,418	-0.04%
2023/06/07	1	212.50	6.1	212.75	213.00	-5	3,474	-0.14%
2023/06/06	1	208.50	1	209.00	209.00	0	3,485	0.00%
2023/06/05	1	208.00	1	210.00	206.50	0	3,511	0.00%
2023/06/02	0	205.63	1	205.01	205.00	-1	3,541	-0.03%
2023/06/01	1.3	205.23	2	205.00	204.50	-0.7	3,504	-0.02%
2023/05/31	4.9	203.11	0	0.00	202.50	4.9	3,503	0.14%
2023/05/30	3	207.41	0	0.00	207.00	3	3,107	0.09%
2023/05/29	1	203.00	2.1	206.53	210.50	-1.1	3,138	-0.04%
2023/05/26	3.4	205.45	0.1	206.00	206.00	3.3	3,217	0.10%
2023/05/25	5.2	204.04	3	203.67	206.00	2.2	3,242	0.07%
2023/05/24	5.2	209.95	6	209.50	210.00	-0.8	3,172	-0.02%
2023/05/23	3	213.84	0	0.00	213.50	3	3,159	0.10%
2023/05/22	1.1	213.02	1	215.00	215.00	0.1	3,147	0.00%
2023/05/19	4	218.36	2	220.50	216.00	2	3,116	0.06%
2023/05/18	3.1	214.67	3	216.33	218.00	0.1	3,094	0.00%
2023/05/17	2.1	211.36	3	214.50	214.00	-0.9	3,068	-0.03%
2023/05/16	14.3	207.03	9	208.00	208.00	5.3	3,025	0.17%
2023/05/15	82.2	209.84	70	209.27	209.00	12.2	2,976	0.41%
2023/05/12	1	223.49	1	225.50	222.00	0	2,870	0.00%
2023/05/11	0	224.00	1	226.00	224.50	-1	2,869	-0.03%
2023/05/10	0	0.00	1	226.50	225.00	-1	2,865	-0.03%
2023/05/09	2	224.00	0	0.00	224.00	2	2,871	0.07%
2023/05/08	0	0.00	1	223.50	226.00	-1	2,916	-0.03%
2023/05/05	1.4	219.96	2	219.50	220.50	-0.6	2,927	-0.02%
2023/05/04	3.3	221.20	2	221.00	221.00	1.3	2,964	0.04%
2023/05/03	2	222.99	0	0.00	222.50	2	3,053	0.07%
2023/05/02	1	223.50	0	0.00	225.00	1	3,204	0.03%
2023/04/28	1	222.02	0	0.00	223.00	1	3,353	0.03%
2023/04/27	5	220.40	0	0.00	220.00	5	3,367	0.15%
2023/04/26	2	222.02	9	224.83	224.50	-7	3,405	-0.21%
2023/04/25	4.1	222.66	4	223.88	222.00	0.1	3,445	0.00%
2023/04/24	1	222.00	1	224.50	226.00	0	3,480	0.00%
2023/04/21	0	226.00	1	226.00	225.50	-1	3,539	-0.03%
2023/04/20	0	226.50	6.3	227.02	225.00	-6.3	3,573	-0.18%
2023/04/19	3	227.50	1	228.00	229.00	2	3,648	0.06%
2023/04/18	1	228.50	0	0.00	230.00	1	3,680	0.03%
2023/04/17	5	229.90	1	230.00	230.00	4	3,728	0.11%
2023/04/14	0	0.00	5.3	232.81	233.50	-5.3	3,781	-0.14%
2023/04/13	0	0.00	1	226.50	229.50	-1	3,762	-0.03%
2023/04/12	0	227.50	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	0.00	4	228.13	228.00	-4	3,822	-0.10%
2023/04/10	0	225.00	2	224.75	224.00	-2	3,813	-0.05%
2023/04/07	0.2	224.00	1	224.00	223.50	-0.9	3,815	-0.02%
2023/04/06	6	221.67	1	224.50	220.50	5	3,818	0.13%
2023/03/31	65.5	223.14	62	222.42	223.50	3.5	3,812	0.09%
2023/03/30	7.6	225.83	4	227.63	225.50	3.6	3,779	0.10%
2023/03/29	54.2	226.99	58	226.89	228.50	-3.8	3,820	-0.10%
2023/03/28	0	0.00	2	233.00	233.00	-2	3,831	-0.05%
2023/03/27	0	232.00	1	233.00	233.00	-1	3,875	-0.03%
2023/03/24	3.2	233.37	0	0.00	232.00	3.2	3,946	0.08%
2023/03/23	1.1	237.36	5	235.60	237.00	-3.9	4,007	-0.10%
2023/03/22	0	0.00	3	232.67	234.00	-3	4,075	-0.07%
2023/03/21	3	228.17	0	0.00	229.00	3	4,096	0.07%
2023/03/20	2	229.75	0	0.00	231.00	2	4,108	0.05%
2023/03/17	0	230.50	0	0.00	230.00	0	4,176	0.00%
2023/03/16	1.1	227.95	0	0.00	228.00	1.1	4,233	0.03%
2023/03/15	0	0.00	2	231.00	229.50	-2	4,274	-0.05%
2023/03/14	3	230.00	2	231.50	229.50	1	4,387	0.02%
2023/03/13	0	0.00	25	229.92	234.50	-25	4,432	-0.56%
2023/03/10	4	229.74	0	0.00	227.00	4	4,479	0.09%
2023/03/09	0	0.00	8	234.81	234.50	-8	4,549	-0.18%
2023/03/08	0	0.00	1	232.00	232.50	-1	4,662	-0.02%
2023/03/07	0	0.00	1.1	231.95	232.00	-1.1	4,677	-0.02%
2023/03/06	0.1	227.50	0.2	228.50	228.00	-0.1	4,672	0.00%
2023/03/03	1	228.00	1	229.50	226.00	0	4,698	0.00%
2023/03/02	2	227.00	0	0.00	226.00	2	4,705	0.04%
2023/03/01	3.5	223.43	5	226.10	229.00	-1.5	4,719	-0.03%
2023/02/24	43.2	220.64	40	223.04	225.50	3.2	4,679	0.07%
2023/02/23	3.2	225.12	0	0.00	225.00	3.2	4,601	0.07%
2023/02/21	5	229.00	0	0.00	228.50	5	4,632	0.11%
2023/02/20	4	230.50	0	0.00	231.00	4	4,741	0.08%
2023/02/17	2	230.50	0	0.00	231.50	2	4,878	0.04%
2023/02/16	9	231.89	0	0.00	231.50	9	5,111	0.18%
2023/02/15	1	233.00	1	234.50	234.50	0	5,189	0.00%
2023/02/14	1	232.50	0	0.00	234.00	1	5,211	0.02%
2023/02/13	0.2	234.00	0	0.00	232.00	0.2	5,279	0.00%
2023/02/10	0	0.00	5	232.90	233.00	-5	5,374	-0.09%
2023/02/09	1	231.50	0	0.00	230.50	1	5,448	0.02%
2023/02/08	0	229.00	1	229.00	230.50	-1	5,505	-0.02%
2023/02/07	1	227.50	0	0.00	227.50	1	5,546	0.02%
2023/02/06	2.1	224.54	1	227.00	227.50	1.1	5,624	0.02%
2023/02/03	3.1	230.84	0	0.00	230.00	3.1	5,683	0.05%
2023/02/02	6	231.42	0	0.00	231.00	6	5,802	0.10%
2023/02/01	14	229.39	15	232.73	234.50	-1	5,861	-0.02%
2023/01/31	80.4	230.10	74	228.11	225.00	6.4	5,892	0.11%
2023/01/30	2	237.00	2	239.50	240.00	0	5,957	0.00%
2023/01/17	2	230.25	0	0.00	230.00	2	6,103	0.03%
2023/01/16	0	0.00	19.1	230.90	231.50	-19.1	6,219	-0.31%
2023/01/13	19.3	220.85	1	222.50	222.00	18.3	6,186	0.30%
2023/01/12	1.3	227.27	21	226.21	226.00	-19.7	6,222	-0.32%
2023/01/11	1.1	229.96	0	230.00	229.50	1.1	6,197	0.02%
2023/01/09	32	231.00	39	229.13	231.00	-7	6,147	-0.11%
2023/01/06	0	222.50	4	223.50	224.00	-4	6,105	-0.07%
2023/01/05	3	221.50	1	225.00	220.00	2	6,188	0.03%
2023/01/04	0	0.00	1	219.50	223.00	-1	6,173	-0.02%
2023/01/03	0.3	214.00	0	0.00	217.00	0.3	6,169	0.00%
2022/12/30	0	217.50	1	218.00	217.00	-1	6,159	-0.02%
2022/12/29	2.1	211.00	1	213.00	214.00	1.1	6,147	0.02%
2022/12/28	1.5	217.65	0	0.00	215.00	1.5	6,115	0.02%
2022/12/27	0	219.50	1	220.00	219.50	-1	6,115	-0.02%
2022/12/23	0	0.00	0.2	216.00	216.50	-0.2	6,133	0.00%
2022/12/22	1	218.50	0	0.00	215.50	1	6,134	0.02%
2022/12/21	1	221.00	4	218.38	219.50	-3	6,135	-0.05%
2022/12/20	3	216.50	2.2	214.97	213.50	0.8	6,070	0.01%
2022/12/19	0	0.00	3.6	217.19	218.00	-3.6	6,046	-0.06%
2022/12/16	4	215.00	2	214.75	214.50	2	6,013	0.03%
2022/12/15	0	0.00	5	215.20	219.50	-5	5,964	-0.08%
2022/12/14	1	213.50	0	0.00	213.50	1	5,875	0.02%
2022/12/13	2	211.00	3.6	212.57	209.50	-1.6	5,819	-0.03%
2022/12/09	0	0.00	1	211.50	212.50	-1	5,812	-0.02%
2022/12/08	0	0.00	12	208.50	210.00	-12	5,767	-0.21%
2022/12/07	4	210.50	1	213.00	208.00	3	5,742	0.05%
2022/12/06	0	0.00	1	215.03	214.50	-1	5,700	-0.02%
2022/12/05	7.1	211.85	6.1	213.56	212.00	1	5,617	0.02%
2022/12/02	0	0.00	2.2	209.68	211.50	-2.2	5,573	-0.04%
2022/12/01	9.2	203.95	2	205.01	205.00	7.2	5,502	0.13%
2022/11/30	3	197.33	5	194.90	201.50	-2	5,393	-0.04%
2022/11/29	9	191.00	1	191.00	192.50	8	5,291	0.15%
2022/11/28	2	189.00	2	192.00	191.00	0	5,335	0.00%
2022/11/25	0	191.50	7.1	192.29	192.50	-7.1	5,362	-0.13%
2022/11/24	0	0.00	5	191.10	191.50	-5	5,406	-0.09%
2022/11/22	1	183.50	1	186.00	184.50	0	5,590	0.00%
2022/11/21	1.1	183.06	0	0.00	186.00	1.1	5,572	0.02%
2022/11/18	0	0.00	1	186.50	185.50	-1	5,499	-0.02%
2022/11/17	4.2	184.89	2	185.51	185.50	2.2	5,496	0.04%
2022/11/16	60	187.03	59	188.72	187.50	1	5,437	0.02%
2022/11/15	6.2	190.87	6.2	192.95	195.00	0	5,314	0.00%
2022/11/14	1.1	183.50	9.1	186.17	190.00	-8	5,173	-0.15%
2022/11/11	5	171.90	6	173.42	173.00	-1	4,939	-0.02%
2022/11/10	1	167.50	3	168.33	168.50	-2	4,844	-0.04%
2022/11/09	3	169.33	6.2	169.35	169.50	-3.2	4,807	-0.07%
2022/11/08	2	166.00	1	164.00	166.00	1	4,751	0.02%
2022/11/07	1.1	156.61	2.1	158.57	159.50	-1	4,654	-0.02%
2022/11/04	0	0.00	2	156.25	157.50	-2	4,614	-0.04%
2022/11/03	2	152.50	3.9	152.98	154.00	-1.9	4,559	-0.04%
2022/11/02	12	151.75	0	0.00	151.50	12	4,542	0.26%
2022/11/01	1	155.50	10	154.05	154.50	-9	4,472	-0.20%
2022/10/31	10	146.00	3	147.50	149.00	7	4,408	0.16%
2022/10/28	10	152.35	1	154.01	149.50	9	4,307	0.21%
2022/10/27	4	149.50	4.1	150.39	150.00	-0.1	4,273	0.00%
2022/10/26	17.4	141.34	18	142.31	143.00	-0.6	4,203	-0.01%
2022/10/25	15.5	142.66	11	143.68	141.50	4.5	4,013	0.11%
2022/10/24	7.6	158.08	2	167.00	157.00	5.6	3,771	0.15%
2022/10/21	12.8	165.24	1	168.00	164.50	11.8	3,647	0.32%
2022/10/20	8.1	167.25	2	168.75	168.50	6.1	3,622	0.17%
2022/10/19	1	173.00	0	0.00	172.00	1	3,587	0.03%
2022/10/18	1	173.50	0	0.00	175.00	1	3,606	0.03%
2022/10/17	1	170.00	2	171.00	172.00	-1	3,640	-0.03%
2022/10/14	0.3	171.50	1	171.00	170.50	-0.8	3,684	-0.02%
2022/10/13	3.5	169.01	33	165.92	165.50	-29.5	3,736	-0.79%
2022/10/12	1.1	175.06	0	0.00	178.00	1.1	3,744	0.03%
2022/10/11	4.3	177.02	1	176.00	176.00	3.3	3,768	0.09%
2022/10/07	0.1	187.00	0	0.00	186.50	0.1	3,775	0.00%
2022/10/06	5	190.50	0	0.00	190.00	5	3,785	0.13%
2022/10/05	2	190.00	0	0.00	190.00	2	3,825	0.05%
2022/10/04	0.3	186.50	1	185.00	186.50	-0.7	3,820	-0.02%
2022/10/03	4	179.25	1	178.00	179.00	3	3,825	0.08%
2022/09/30	1	180.00	5	180.40	182.50	-4	3,889	-0.10%
2022/09/29	1	183.00	4.1	184.46	182.50	-3.1	3,913	-0.08%
2022/09/28	2	183.49	3	183.33	181.50	-1	3,983	-0.02%
2022/09/27	1.1	186.35	0	0.00	186.00	1.1	3,991	0.03%
2022/09/26	4.3	185.53	1.6	186.06	185.50	2.7	4,059	0.07%
2022/09/23	1	195.00	3	194.50	193.00	-2	4,243	-0.05%
2022/09/22	8.1	192.83	4	193.38	192.00	4.1	4,275	0.10%
2022/09/21	1	197.00	0	0.00	197.50	1	4,282	0.02%
2022/09/20	2.1	197.45	1	198.50	197.50	1.1	4,300	0.03%
2022/09/19	0	0.00	3	198.67	198.50	-3	4,319	-0.07%
2022/09/16	4.1	197.14	2	198.75	197.00	2.1	4,348	0.05%
2022/09/15	0	0.00	6	199.58	199.50	-6	4,336	-0.14%
2022/09/14	5.1	195.79	11	195.64	196.50	-5.9	4,370	-0.13%
2022/09/13	0.2	203.00	3	204.33	202.00	-2.8	4,356	-0.06%
2022/09/12	2.3	198.57	1	199.50	200.00	1.3	4,365	0.03%
2022/09/08	8	193.13	3	192.83	193.50	5	4,377	0.11%
2022/09/07	2.3	189.51	0	0.00	187.50	2.3	4,426	0.05%
2022/09/06	0	193.50	4	193.13	192.50	-4	4,433	-0.09%
2022/09/05	3	190.83	2	189.25	190.00	1	4,447	0.02%
2022/09/02	2.9	190.13	2	190.00	188.50	0.9	4,427	0.02%
2022/09/01	7	193.32	0	0.00	193.00	7	4,365	0.16%
2022/08/31	7.2	197.89	0	0.00	197.00	7.2	4,317	0.17%
2022/08/30	4.2	199.84	4	200.38	200.50	0.2	4,272	0.00%
2022/08/29	14	201.51	6	209.17	199.00	8	4,211	0.19%
2022/08/26	2	219.50	2	219.50	220.00	0	4,053	0.00%
2022/08/25	7	215.50	1	215.50	215.50	6	4,054	0.15%
2022/08/24	6	210.84	1	214.00	212.00	5	4,085	0.12%
2022/08/23	25	214.50	21	214.45	213.00	4	4,197	0.10%
2022/08/22	2	217.25	0	0.00	217.50	2	4,231	0.05%
2022/08/19	7	218.86	1	218.50	219.00	6	4,286	0.14%
2022/08/18	3	221.50	0	0.00	222.00	3	4,344	0.07%
2022/08/17	2	224.00	2	225.25	225.00	0	4,365	0.00%
2022/08/16	6	223.58	4	224.00	224.50	2	4,360	0.05%
2022/08/15	3	227.17	1.4	225.50	226.00	1.6	4,379	0.04%
2022/08/12	1	224.00	3.1	222.83	223.50	-2.1	4,390	-0.05%
2022/08/11	2	218.25	3	220.00	218.50	-1	4,434	-0.02%
2022/08/10	0	0.00	0.2	220.50	221.00	-0.2	4,526	0.00%
2022/08/09	1	219.50	4	219.26	220.00	-3	4,579	-0.07%
2022/08/08	12	216.25	2	216.75	219.00	10	4,631	0.22%
2022/08/05	4	216.00	8.1	213.94	216.00	-4.1	4,738	-0.09%
2022/08/04	4	204.63	3	205.67	204.50	1	4,812	0.02%
2022/08/03	6	206.08	15	206.50	203.50	-9	4,860	-0.19%
2022/08/02	0	212.50	0	0.00	213.00	0	4,917	0.00%
2022/08/01	0	210.50	10	212.00	213.00	-10	4,891	-0.20%
2022/07/28	2	204.00	1	204.00	204.00	1	4,848	0.02%
2022/07/26	1	204.48	2	202.75	202.50	-1	4,841	-0.02%
2022/07/25	4	199.13	1	198.00	199.00	3	4,789	0.06%
2022/07/22	1	198.00	2.1	200.00	201.00	-1.1	4,782	-0.02%
2022/07/21	12	195.75	3.2	195.44	197.00	8.8	4,763	0.18%
2022/07/20	1	189.50	1	189.00	191.00	0	4,751	0.00%
2022/07/19	2	187.50	2	191.00	187.50	0	4,705	0.00%
2022/07/18	4.1	186.81	2	188.00	186.50	2.1	4,586	0.05%
2022/07/15	8.6	185.70	1	182.50	185.50	7.6	4,556	0.17%
2022/07/14	4	190.50	1	192.50	192.50	3	4,501	0.07%
2022/07/12	0.1	186.21	1	188.00	188.00	-0.9	4,433	-0.02%
2022/07/11	1	192.00	1	193.50	192.00	0	4,403	0.00%
2022/07/08	2	191.76	1	193.00	192.50	1	4,387	0.02%
2022/07/06	1	190.50	1	192.50	190.50	0	4,299	0.00%
2022/07/05	1	188.55	1	190.54	191.00	0	4,257	0.00%
2022/07/04	1.1	187.74	1	190.55	188.00	0.1	4,221	0.00%
2022/07/01	70.3	193.31	66	188.79	189.00	4.3	4,171	0.10%
2022/06/30	2	212.00	0.1	209.50	208.50	2	3,982	0.05%
2022/06/29	0	0.00	1.1	216.48	217.00	-1.1	3,968	-0.03%
2022/06/28	0	0.00	1	214.00	214.50	-1	3,951	-0.03%
2022/06/27	0.1	213.16	2.1	211.54	212.50	-1.9	3,931	-0.05%
2022/06/24	1.1	204.43	1	205.99	205.00	0.1	3,893	0.00%
2022/06/23	2	200.52	2	203.50	203.00	0	3,881	0.00%
2022/06/22	1	205.47	0	0.00	202.50	1	3,856	0.03%
2022/06/21	1	218.00	1	222.06	224.50	0	3,795	0.00%
2022/06/20	2	217.03	2	222.25	216.00	0	3,762	0.00%
2022/06/17	2.1	220.01	0.2	220.00	218.50	1.9	3,721	0.05%
2022/06/16	4	228.00	1	231.00	227.00	3	3,682	0.08%
2022/06/15	0	0.00	9.6	224.36	226.50	-9.6	3,657	-0.26%
2022/06/13	0	0.00	2	220.75	221.00	-2	3,692	-0.05%
2022/06/10	0.1	225.00	0	0.00	223.50	0.1	3,695	0.00%
2022/06/08	0	0.00	1	226.00	231.00	-1	3,669	-0.03%
2022/06/07	1	222.00	0	0.00	223.00	1	3,673	0.03%
2022/06/01	4.1	222.48	3	223.17	222.50	1.1	3,777	0.03%
2022/05/31	5.1	221.50	1.3	221.70	225.00	3.8	3,766	0.10%
2022/05/30	1.5	215.33	7.5	216.33	215.50	-6	3,614	-0.17%
2022/05/27	0	0.00	6	206.08	210.00	-6	3,562	-0.17%
2022/05/26	4.1	199.80	1	202.00	199.00	3.1	3,544	0.09%
2022/05/25	0.1	204.83	0	0.00	204.50	0.1	3,542	0.00%
2022/05/24	2	205.00	2	206.00	202.50	0	3,533	0.00%
2022/05/23	2	205.00	2.2	205.50	205.50	-0.2	3,531	0.00%
2022/05/20	3	204.67	3	204.83	205.00	0	3,521	0.00%
2022/05/19	3.1	200.52	1	203.50	204.50	2.1	3,476	0.06%
2022/05/18	9.7	206.13	4.1	204.32	207.00	5.6	3,413	0.17%
2022/05/17	4.1	194.78	1	196.00	194.50	3.1	3,293	0.09%
2022/05/16	4.2	194.40	2	195.00	193.00	2.2	3,230	0.07%
2022/05/13	6	193.45	1	198.00	192.50	5	3,176	0.16%
2022/05/12	6.1	201.81	2.3	203.22	199.50	3.8	3,064	0.12%
2022/05/11	0.4	212.98	0	0.00	212.50	0.4	2,992	0.01%
2022/05/10	40.5	213.40	37	214.50	215.50	3.5	2,941	0.12%
2022/05/09	5.4	228.23	0	0.00	225.00	5.4	2,834	0.19%
2022/05/06	0.3	236.00	0	0.00	236.50	0.3	2,866	0.01%
2022/05/05	1.1	245.79	0	0.00	242.00	1.1	2,894	0.04%
2022/05/04	0	0.00	1	242.00	244.00	-1	2,889	-0.03%
2022/05/03	2	233.50	1.1	235.45	239.00	0.9	2,911	0.03%
2022/04/29	0	0.00	1	236.50	236.50	-1	2,934	-0.03%
2022/04/28	0	233.20	1	237.00	236.00	-1	2,942	-0.03%
2022/04/27	1	235.00	2	237.00	234.50	-1	2,906	-0.03%
2022/04/26	4.1	237.20	3	239.33	245.00	1.1	2,883	0.04%
2022/04/25	5	239.09	0	0.00	236.50	5	2,859	0.18%
2022/04/22	5	241.80	0	0.00	242.50	5	2,844	0.18%
2022/04/21	2	246.00	2	248.50	246.50	0	2,945	0.00%
2022/04/20	3	243.84	0	0.00	243.50	3	2,951	0.10%
2022/04/18	1	245.00	1.5	245.65	247.00	-0.5	2,954	-0.02%
2022/04/15	0.1	247.20	6	247.17	247.00	-5.9	2,954	-0.20%
2022/04/12	0	0.00	1	245.00	245.50	-1	2,974	-0.03%
2022/04/11	2.1	244.73	0	0.00	242.00	2.1	2,936	0.07%
2022/04/08	0	0.00	0.2	253.50	253.00	-0.2	2,900	-0.01%
2022/04/07	1.1	257.82	0	257.00	256.00	1.1	2,895	0.04%
2022/04/06	6	254.75	1.2	257.58	260.00	4.8	2,863	0.17%
2022/04/01	1	250.00	1	252.00	253.00	0	2,840	0.00%
2022/03/31	1	252.00	2	255.00	253.50	-1	2,804	-0.04%
2022/03/30	0	0.00	1	255.00	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	1	250.00	251.00	-1	2,750	-0.04%
2022/03/28	0.3	241.00	2	241.50	242.00	-1.7	2,734	-0.06%
2022/03/25	3.1	248.89	2	249.75	248.00	1.1	2,709	0.04%
2022/03/24	1.1	252.02	0	253.00	252.50	1	2,728	0.04%
2022/03/21	0	0.00	1.2	248.57	248.50	-1.2	2,746	-0.04%
2022/03/18	1	245.00	2	246.00	246.00	-1	2,746	-0.04%
2022/03/17	0	0.00	1	240.50	241.00	-1	2,705	-0.04%
2022/03/16	4.4	227.15	0	0.00	230.00	4.4	2,639	0.17%
2022/03/15	3.1	233.05	0	0.00	233.00	3.1	2,590	0.12%
2022/03/14	0	240.00	0	0.00	238.50	0	2,565	0.00%
2022/03/11	1.2	238.75	0	0.00	238.50	1.2	2,591	0.05%
2022/03/10	0.2	244.00	1	244.00	244.50	-0.8	2,582	-0.03%
2022/03/09	1.2	235.60	0	0.00	235.00	1.2	2,554	0.05%
2022/03/08	2.4	233.61	0	0.00	232.50	2.4	2,547	0.09%
2022/03/07	1.1	243.12	0	0.00	240.50	1.1	2,507	0.04%
2022/03/04	0	0.00	1	251.50	251.00	-1	2,550	-0.04%
2022/03/01	0	0.00	3	259.17	260.50	-3	2,552	-0.12%
2022/02/25	2.5	252.95	1	258.00	251.00	1.5	2,518	0.06%
2022/02/24	1	261.00	0	0.00	258.50	1	2,456	0.04%
2022/02/23	0	0.00	1	265.00	263.00	-1	2,457	-0.04%
2022/02/22	2	257.75	2	260.00	259.00	0	2,444	0.00%
2022/02/18	1	263.00	0.1	264.00	263.00	1	2,463	0.04%
2022/02/17	0	0.00	2	267.25	267.50	-2	2,471	-0.08%
2022/02/16	0	270.00	0	270.00	269.00	0	2,479	0.00%
2022/02/15	0.1	268.00	0	0.00	269.00	0.1	2,477	0.00%
2022/02/14	4	263.50	3.1	265.81	266.50	0.9	2,459	0.04%
2022/02/11	1	264.00	1.1	266.36	272.50	-0.1	2,522	0.00%
2022/02/09	0	260.50	0	0.00	263.50	0	2,490	0.00%
2022/02/08	0	0.00	4.6	262.14	260.50	-4.6	2,468	-0.18%
2022/02/07	1	250.50	0	0.00	252.00	1	2,437	0.04%
2022/01/25	15.2	241.39	15	243.03	244.00	0.2	2,430	0.01%
2022/01/24	2.2	244.23	0	0.00	248.00	2.2	2,437	0.09%
2022/01/21	11	251.73	0	0.00	252.50	11	2,455	0.45%
2022/01/20	1	257.00	0	0.00	257.50	1	2,497	0.04%
2022/01/19	0.1	255.00	1	255.00	257.50	-1	2,593	-0.04%
2022/01/18	1	257.00	1	256.00	256.50	0	2,641	0.00%
2022/01/17	5.1	252.62	2	252.25	252.00	3.1	2,611	0.12%
2022/01/14	11	255.05	4	264.25	253.00	7	2,613	0.27%
2022/01/13	0	0.00	1	269.96	271.00	-1	2,563	-0.04%
2022/01/12	0	0.00	0.2	267.50	268.50	-0.2	2,562	-0.01%
2022/01/11	0	0.00	1	265.00	266.50	-1	2,560	-0.04%
2022/01/10	4	260.75	1	262.00	261.50	3	2,588	0.12%
2022/01/07	0	0.00	0.2	266.00	265.00	-0.2	2,613	-0.01%
2022/01/06	1	265.00	1	267.00	267.00	0	2,624	0.00%
2022/01/04	5	263.30	0	0.00	264.00	5	2,687	0.19%
2022/01/03	0	0.00	4	270.00	268.00	-4	2,713	-0.15%
2021/12/30	1.1	265.60	0	0.00	263.50	1.1	2,759	0.04%
2021/12/29	0	0.00	0.2	266.00	266.00	-0.2	2,824	-0.01%
2021/12/28	0	0.00	6	261.67	264.00	-6	2,916	-0.21%
2021/12/27	0	255.00	2	256.00	255.50	-2	2,926	-0.07%
2021/12/24	1.1	254.95	0.3	255.00	255.00	0.9	2,979	0.03%
2021/12/23	0	0.00	0.2	252.00	252.50	-0.2	3,031	0.00%
2021/12/21	0	0.00	0.1	251.00	250.50	-0.1	3,215	0.00%
2021/12/20	1	248.00	0	0.00	249.50	1	3,277	0.03%
2021/12/16	1	251.00	0	0.00	251.50	1	3,319	0.03%
2021/12/14	5.1	249.70	1.1	250.55	250.00	4	3,602	0.11%
2021/12/13	1.1	256.05	8	256.38	255.50	-6.9	3,639	-0.19%
2021/12/10	4	256.25	0.2	256.50	256.50	3.8	3,666	0.10%
2021/12/09	1	258.50	0	0.00	259.50	1	3,716	0.03%
2021/12/08	0.1	262.00	1	261.99	263.50	-0.9	3,728	-0.03%
2021/12/06	2	256.50	2.1	257.45	256.50	-0.1	3,734	0.00%
2021/12/03	3	256.17	2	257.00	255.50	1	3,747	0.03%
2021/12/02	0	0.00	10.5	253.32	253.50	-10.5	3,750	-0.28%
2021/12/01	0.1	251.50	1.1	249.02	251.00	-1	3,773	-0.03%
2021/11/30	10	245.40	4.2	248.04	247.00	5.9	3,776	0.15%
2021/11/29	0	0.00	1	243.00	242.00	-1	3,714	-0.03%
2021/11/26	2.1	243.12	0	0.00	243.00	2.1	3,725	0.06%
2021/11/24	0.1	248.00	2	248.00	246.50	-1.9	3,781	-0.05%
2021/11/23	2.1	244.83	2	245.75	246.00	0.1	3,824	0.00%
2021/11/22	6.2	246.99	0	0.00	246.00	6.2	3,856	0.16%
2021/11/19	1.1	251.23	0	0.00	251.00	1.1	3,845	0.03%
2021/11/18	0.1	255.00	2.1	255.43	253.50	-2	3,865	-0.05%
2021/11/17	0.1	251.41	0	0.00	251.00	0.1	3,890	0.00%
2021/11/16	0	0.00	3.1	251.56	252.00	-3.1	3,946	-0.08%
2021/11/15	11.5	248.81	1.2	249.26	248.50	10.3	3,973	0.26%
2021/11/12	1.4	255.33	0	0.00	252.00	1.4	3,980	0.03%
2021/11/11	1.1	256.01	6.2	257.27	257.50	-5.1	3,977	-0.13%
2021/11/10	11.3	253.68	0	0.00	251.00	11.3	3,994	0.28%
2021/11/09	1	259.00	4.1	260.51	260.50	-3.1	3,934	-0.08%
2021/11/08	0.2	260.00	30	261.50	261.50	-29.9	3,916	-0.76%
2021/11/05	0	0.00	0.2	265.00	265.00	-0.2	3,930	0.00%
2021/11/04	16.1	260.56	0	0.00	260.50	16.1	3,976	0.40%
2021/11/03	4.1	265.43	0	0.00	263.00	4.1	3,970	0.10%
2021/11/02	2	269.00	28	268.00	269.50	-26	3,941	-0.66%
2021/11/01	2	271.50	8	272.99	275.00	-6	3,937	-0.15%
2021/10/29	9.2	260.29	12	264.25	266.00	-2.8	3,933	-0.07%
2021/10/28	0.1	268.50	0.3	269.00	268.50	-0.2	3,907	-0.01%
2021/10/27	0.1	264.00	1.7	264.60	270.50	-1.6	3,886	-0.04%
2021/10/26	3	258.17	3.4	255.21	256.00	-0.4	3,841	-0.01%
2021/10/25	0	242.00	0.3	243.04	245.00	-0.3	3,791	-0.01%
2021/10/22	0.2	241.62	0	242.00	242.00	0.1	3,811	0.00%
2021/10/19	0	0.00	1.1	238.44	237.50	-1.1	3,754	-0.03%
2021/10/15	0	234.50	1	232.50	233.50	-1	3,749	-0.03%
2021/10/14	1.1	228.48	0	0.00	229.50	1.1	3,758	0.03%
2021/10/13	1	231.50	1	234.00	231.50	0	3,751	0.00%
2021/10/12	0	228.73	0	0.00	234.00	0	3,741	0.00%
2021/10/08	0.1	236.50	0	0.00	236.00	0.1	3,674	0.00%
2021/10/07	0	235.50	0	230.00	234.00	0	3,663	0.00%
2021/10/06	0.1	227.50	0	0.00	226.50	0.1	3,629	0.00%
2021/10/05	0.4	226.70	1.2	229.19	229.50	-0.7	3,560	-0.02%
2021/10/04	15.2	235.14	15	237.50	235.00	0.2	3,478	0.01%
2021/10/01	2.3	239.20	1	242.50	237.00	1.3	3,467	0.04%
2021/09/30	43.1	245.43	44	247.32	246.00	-0.9	3,463	-0.03%
2021/09/29	13.3	239.82	11.1	242.11	240.00	2.1	3,420	0.06%
2021/09/28	49	243.67	50.2	246.81	246.00	-1.1	3,350	-0.03%
2021/09/27	7.2	246.11	4.1	248.00	247.00	3.1	3,282	0.09%
2021/09/24	0.1	252.50	0.1	254.53	252.00	0.1	3,225	0.00%
2021/09/23	32.4	252.29	32.1	255.64	254.00	0.3	3,224	0.01%
2021/09/22	112.5	244.14	111.1	245.84	249.00	1.4	3,187	0.04%	大買/大賣/
2021/09/17	30.3	258.69	23.4	260.96	255.50	6.9	3,037	0.23%
2021/09/16	86.6	270.19	70	269.00	268.50	16.5	2,934	0.56%
2021/09/15	18	275.47	18	275.58	277.00	0	2,905	0.00%
2021/09/14	1	275.00	1	281.99	281.00	0	2,919	0.00%
2021/09/13	0.1	272.50	2	273.50	272.00	-1.9	2,904	-0.06%
2021/09/10	3	266.67	1	267.50	266.50	2	2,905	0.07%
2021/09/09	0	0.00	1.1	262.04	264.50	-1.1	2,908	-0.04%
2021/09/08	0.1	258.11	0	0.00	259.50	0.1	2,933	0.00%
2021/09/07	0	259.50	0	256.50	258.00	0	2,979	0.00%
2021/09/06	10	249.15	9.2	253.44	253.50	0.9	2,971	0.03%
2021/09/03	5.1	255.83	1	258.50	256.50	4.1	2,932	0.14%
2021/09/02	1.1	259.53	1.7	262.03	259.50	-0.6	2,896	-0.02%
2021/09/01	2.2	260.67	0	0.00	260.50	2.2	2,859	0.08%
2021/08/31	0.3	264.65	0	262.50	266.50	0.3	2,830	0.01%
2021/08/30	3.1	262.56	3.5	265.14	266.00	-0.4	2,786	-0.01%
2021/08/27	1	258.54	2.2	261.11	263.00	-1.1	2,752	-0.04%
2021/08/26	62.2	253.09	58.2	245.87	254.00	4	2,699	0.15%
2021/08/25	24.3	243.78	22	246.82	244.50	2.3	2,681	0.08%
2021/08/24	72	246.11	72.7	244.49	247.00	-0.7	2,668	-0.03%
2021/08/20	0	0.00	2	232.74	233.00	-2	2,642	-0.08%
2021/08/19	5	224.31	5.5	225.18	225.50	-0.5	2,700	-0.02%
2021/08/18	1	231.91	3	232.17	231.00	-2	2,684	-0.07%
2021/08/17	0	0.00	2	227.00	226.50	-2	2,666	-0.07%
2021/08/16	2	229.75	2	228.50	227.00	0	2,675	0.00%
2021/08/13	1.3	228.97	0	0.00	233.00	1.3	2,676	0.05%
2021/08/12	0	0.00	3	229.00	229.50	-3	2,677	-0.11%
2021/08/11	1.2	230.67	2	228.50	230.00	-0.8	2,714	-0.03%
2021/08/10	3.1	227.79	4	229.50	227.50	-0.9	2,750	-0.03%
2021/08/09	11.2	215.44	12	218.63	221.00	-0.8	2,773	-0.03%
2021/08/06	6	216.75	5	218.80	218.00	1	2,805	0.04%
2021/08/05	8.1	219.58	0	0.00	218.50	8.1	2,843	0.29%
2021/08/04	0.2	237.00	0	0.00	236.00	0.2	2,920	0.01%
2021/07/30	0.1	229.50	4	231.50	231.50	-3.9	2,857	-0.14%
2021/07/29	0	0.00	1.1	223.45	224.00	-1.1	2,820	-0.04%
2021/07/26	0	0.00	1	225.00	224.00	-1	2,818	-0.04%
2021/07/22	0	0.00	0.1	220.00	219.00	-0.1	2,813	0.00%
2021/07/20	3.1	217.26	5.2	212.51	214.00	-2.1	2,806	-0.07%
2021/07/19	2	216.75	2	219.50	221.00	0	2,792	0.00%
2021/07/15	0	0.00	1	219.00	219.00	-1	2,830	-0.04%
2021/07/14	1	216.00	0	0.00	216.00	1	2,839	0.04%
2021/07/13	0	0.00	6	215.83	216.00	-6	2,841	-0.21%
2021/07/09	1.2	207.96	1	208.00	208.50	0.2	2,865	0.01%
2021/07/08	2	211.75	0	0.00	212.50	2	2,878	0.07%
2021/07/07	1	209.00	2	209.50	210.00	-1	2,862	-0.03%
2021/07/06	0	0.00	1	208.00	208.50	-1	2,845	-0.04%
2021/07/05	0	0.00	12	205.83	207.00	-12	2,847	-0.42%
2021/07/02	0	0.00	1	201.50	201.50	-1	2,844	-0.04%
2021/07/01	3	200.00	0	0.00	201.00	3	2,838	0.11%
2021/06/30	9	202.44	0	0.00	202.50	9	2,836	0.32%
2021/06/28	3	204.83	0	0.00	204.00	3	2,818	0.11%
2021/06/25	1	206.50	0	0.00	207.00	1	2,854	0.04%
2021/06/24	22	209.00	3	208.83	210.00	19	2,848	0.67%
2021/06/23	0	0.00	1	207.00	205.50	-1	2,868	-0.03%
2021/06/22	0	0.00	2	202.50	201.50	-2	2,813	-0.07%
2021/06/17	1	198.00	1	200.50	200.50	0	2,733	0.00%
2021/06/16	5	201.20	0	0.00	200.00	5	2,765	0.18%
2021/06/15	0.2	207.50	0	0.00	207.50	0.2	2,735	0.01%
2021/06/11	0	0.00	0.1	205.50	207.00	-0.1	2,757	0.00%
2021/06/10	0	0.00	0.1	204.00	204.50	-0.1	2,828	0.00%
2021/06/09	2	202.75	0	0.00	203.00	2	2,867	0.07%
2021/06/07	2	203.25	0	0.00	204.50	2	3,054	0.07%
2021/06/03	1	205.00	0	0.00	206.00	1	3,092	0.03%
2021/06/02	3	206.17	0	0.00	205.00	3	3,119	0.10%
2021/06/01	0	0.00	1	209.00	209.50	-1	3,137	-0.03%
2021/05/31	3	208.17	0	0.00	208.50	3	3,177	0.09%
2021/05/28	2	209.50	2	210.00	209.50	0	3,176	0.00%
2021/05/27	2	202.50	2.1	205.15	212.50	-0.1	3,200	0.00%
2021/05/26	0	0.00	4	205.50	205.50	-4	3,171	-0.13%
2021/05/25	1	205.50	0	0.00	204.00	1	3,210	0.03%
2021/05/24	2	207.00	4	208.25	209.00	-2	3,225	-0.06%
2021/05/21	1.1	202.61	2	205.50	205.50	-0.9	3,272	-0.03%
2021/05/20	2	199.25	1	200.50	202.00	1	3,300	0.03%
2021/05/18	0	0.00	0.2	192.95	197.00	-0.2	3,312	0.00%
2021/05/17	1.1	185.09	0	0.00	187.00	1.1	3,341	0.03%
2021/05/14	1	195.00	1.3	197.23	195.50	-0.3	3,290	-0.01%
2021/05/13	1.2	186.82	1	186.00	186.00	0.2	3,255	0.01%
2021/05/12	6.3	187.45	3.1	184.46	188.00	3.3	3,211	0.10%
2021/05/11	0	0.00	1	201.50	200.00	-1	3,143	-0.03%
2021/05/07	0	0.00	1	203.50	203.50	-1	3,218	-0.03%
2021/05/06	1	198.00	2	200.00	200.00	-1	3,268	-0.03%
2021/05/05	3	198.50	6	199.75	198.00	-3	3,279	-0.09%
2021/05/04	1.1	196.09	0	0.00	197.50	1.1	3,318	0.03%
2021/05/03	1.1	198.91	2	199.00	197.50	-0.9	3,288	-0.03%
2021/04/29	0	0.00	1	198.00	202.00	-1	3,296	-0.03%
2021/04/28	1	199.50	0	0.00	201.00	1	3,293	0.03%
2021/04/27	2	201.01	0	0.00	202.00	2	3,340	0.06%
2021/04/26	9	199.44	1	202.00	203.00	8	3,364	0.24%
2021/04/23	4	201.75	2	203.50	204.00	2	3,348	0.06%
2021/04/22	0	0.00	2.6	201.78	200.50	-2.6	3,343	-0.08%
2021/04/21	3.1	199.02	6	199.25	199.50	-3	3,344	-0.09%
2021/04/20	0	0.00	1	204.50	204.00	-1	3,345	-0.03%
2021/04/19	4.1	206.01	0.2	206.50	205.50	3.9	3,349	0.12%
2021/04/16	3	206.85	0	0.00	210.00	3	3,339	0.09%
2021/04/15	0	0.00	1	206.00	209.50	-1	3,312	-0.03%
2021/04/14	0.1	203.50	2	204.50	204.50	-1.9	3,315	-0.06%
2021/04/13	0	0.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	1	202.00	1.1	202.94	202.50	-0.1	3,328	0.00%
2021/04/09	0	0.00	1	200.00	199.50	-1	3,313	-0.03%
2021/04/08	2	196.50	0	0.00	198.00	2	3,323	0.06%
2021/04/07	14	197.50	3	198.67	199.00	11	3,311	0.33%
2021/04/06	1	196.50	1	198.50	199.50	0	3,322	0.00%
2021/04/01	2	195.50	7	196.86	197.00	-5	3,324	-0.15%
2021/03/31	1.1	196.52	4	197.38	197.00	-3	3,311	-0.09%
2021/03/30	0.2	193.50	4	196.75	199.50	-3.8	3,300	-0.12%
2021/03/29	3	192.17	2.4	193.79	194.00	0.6	3,262	0.02%
2021/03/26	2.1	188.05	5	189.90	191.50	-3	3,253	-0.09%
2021/03/25	1	183.50	0	0.00	184.00	1	3,226	0.03%
2021/03/24	1.1	182.55	1.1	184.43	184.50	0	3,274	0.00%
2021/03/23	1	183.00	0	0.00	183.00	1	3,349	0.03%
2021/03/22	3.2	184.02	0	0.00	183.00	3.2	3,407	0.09%
2021/03/19	3.1	184.35	1	187.00	187.00	2.1	3,450	0.06%
2021/03/18	2.1	191.24	0	0.00	190.50	2.1	3,397	0.06%
2021/03/17	2	191.00	2	192.00	191.00	0	3,375	0.00%
2021/03/16	1	191.50	5.3	192.50	191.50	-4.3	3,358	-0.13%
2021/03/15	1	184.00	5.1	187.14	187.50	-4.1	3,283	-0.13%
2021/03/12	3.2	185.75	0	0.00	182.50	3.2	3,274	0.10%
2021/03/11	1.1	190.14	7.4	183.99	190.00	-6.4	3,243	-0.20%
2021/03/10	1.1	176.88	2	175.75	177.00	-1	3,150	-0.03%
2021/03/09	0	0.00	5	173.50	173.50	-5	3,180	-0.16%
2021/03/08	1.1	170.00	0	0.00	170.50	1.1	3,188	0.03%
2021/03/05	6.3	167.86	1	169.00	170.00	5.3	3,183	0.17%
2021/03/04	2	171.50	0	0.00	172.00	2	3,274	0.06%
2021/03/03	1	171.50	2	172.75	174.50	-1	3,253	-0.03%
2021/03/02	3.3	171.20	0	0.00	170.00	3.3	3,271	0.10%
2021/02/26	5.1	173.98	2	172.00	172.00	3.1	3,289	0.09%
2021/02/25	0	0.00	0.5	180.50	180.50	-0.5	3,211	-0.02%
2021/02/24	0.1	176.00	0	0.00	176.50	0.1	3,174	0.00%
2021/02/23	0	0.00	6	175.50	175.50	-6	3,173	-0.19%
2021/02/22	4	171.75	2	173.75	170.50	2	3,131	0.06%
2021/02/19	1	172.50	1	175.00	174.50	0	3,113	0.00%
2021/02/18	0	0.00	1.3	173.29	173.50	-1.3	3,103	-0.04%
2021/02/17	0	0.00	3	173.16	172.50	-3	3,111	-0.10%
2021/02/05	0	0.00	2	164.50	164.00	-2	3,069	-0.07%
2021/02/04	0	0.00	1.1	164.90	164.00	-1.1	3,084	-0.04%
2021/02/03	0	0.00	1	161.00	162.50	-1	3,148	-0.03%
2021/02/01	0.1	158.50	0	0.00	158.00	0.1	3,256	0.00%
2021/01/29	12	155.13	9	156.17	155.00	3	3,225	0.09%
2021/01/28	1.1	159.95	0	0.00	159.50	1.1	3,181	0.03%
2021/01/26	5	164.20	0	0.00	162.50	5	3,166	0.16%
2021/01/25	1	166.50	2	168.25	169.00	-1	3,146	-0.03%
2021/01/22	0	0.00	4	167.00	168.00	-4	3,163	-0.13%
2021/01/21	5	167.70	0.1	168.50	166.50	4.9	3,161	0.15%
2021/01/20	2	167.25	0	0.00	168.00	2	3,168	0.06%
2021/01/19	1	170.00	1	170.50	168.50	0	3,126	0.00%
2021/01/18	0	0.00	1	168.00	168.50	-1	3,139	-0.03%
2021/01/15	1	172.00	0	0.00	170.00	1	3,263	0.03%
2021/01/14	1	172.00	0	0.00	172.50	1	3,253	0.03%
2021/01/13	0	0.00	2.1	170.47	172.00	-2.1	3,264	-0.07%
2021/01/08	0	0.00	1	170.00	170.00	-1	3,291	-0.03%
2021/01/04	0	0.00	1	168.00	167.50	-1	3,328	-0.03%
2020/12/31	0	0.00	1	170.00	168.00	-1	3,340	-0.03%
2020/12/30	0	0.00	4	166.25	167.00	-4	3,336	-0.12%
2020/12/29	2	165.00	0	0.00	165.50	2	3,378	0.06%
2020/12/25	8	160.63	6	160.00	160.00	2	3,397	0.06%
2020/12/24	15	161.00	15	160.50	160.50	0	3,406	0.00%
2020/12/23	4	160.38	8	160.00	159.50	-4	3,406	-0.12%
2020/12/22	0	0.00	4	162.38	162.50	-4	3,417	-0.12%
2020/12/21	1	165.50	6	165.08	166.00	-5	3,468	-0.14%
2020/12/18	0	0.00	10.6	162.87	164.00	-10.6	3,452	-0.31%
2020/12/17	0	0.00	3	164.83	165.00	-3	3,448	-0.09%
2020/12/16	0	0.00	1.1	160.65	163.00	-1.1	3,394	-0.03%
2020/12/15	0	0.00	2	155.25	158.00	-2	3,358	-0.06%
2020/12/14	4.1	152.13	0	0.00	152.00	4.1	3,308	0.12%
2020/12/11	0.1	155.00	0	0.00	155.00	0.1	3,331	0.00%
2020/12/10	10	155.00	0	0.00	155.00	10	3,325	0.30%
2020/12/09	0	0.00	1	156.00	156.50	-1	3,328	-0.03%
2020/12/08	3.1	155.38	1	155.50	156.50	2.1	3,334	0.06%
2020/12/07	2	157.00	0	0.00	158.50	2	3,319	0.06%
2020/12/04	1	159.00	1	160.00	159.00	0	3,319	0.00%
2020/12/03	5	158.20	0	0.00	158.00	5	3,312	0.15%
2020/11/30	4	157.38	3	158.50	156.00	1	3,307	0.03%
2020/11/27	3	160.00	0	0.00	160.50	3	3,218	0.09%
2020/11/26	0	0.00	1	159.50	162.50	-1	3,235	-0.03%
2020/11/25	6	159.67	0	0.00	159.50	6	3,236	0.19%
2020/11/24	0	0.00	2	166.50	166.50	-2	3,215	-0.06%
2020/11/19	0	0.00	1	166.00	166.00	-1	3,192	-0.03%
2020/11/18	0	0.00	6.1	164.67	166.00	-6.1	3,181	-0.19%
2020/11/17	0	0.00	2	166.75	167.50	-2	3,186	-0.06%
2020/11/16	0	0.00	7.4	161.34	163.00	-7.4	3,264	-0.23%
2020/11/12	0	0.00	3	163.00	161.00	-3	3,297	-0.09%
2020/11/11	3	161.00	5.9	161.42	161.50	-2.9	3,331	-0.09%
2020/11/10	0	0.00	1	158.46	159.00	-1	3,315	-0.03%
2020/11/09	0	0.00	5.4	155.01	154.50	-5.4	3,515	-0.15%
2020/11/06	0	0.00	3.1	148.95	150.00	-3.1	3,446	-0.09%
2020/11/05	5	147.00	0.4	147.50	147.50	4.6	3,442	0.13%
2020/11/04	10	147.25	3	145.83	147.00	7	3,437	0.20%
2020/11/03	0	0.00	1.2	142.41	144.00	-1.2	3,413	-0.03%
2020/11/02	0	0.00	4	141.50	141.00	-4	3,420	-0.12%
2020/10/28	0	0.00	1	140.50	140.00	-1	3,451	-0.03%
2020/10/27	0	0.00	0	142.00	143.50	0	3,432	0.00%
2020/10/26	0	0.00	0.1	143.00	145.00	-0.1	3,428	0.00%
2020/10/23	0	0.00	10.2	142.66	144.00	-10.2	3,429	-0.30%
2020/10/21	0	0.00	1	139.50	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	2	138.25	139.00	-2	3,351	-0.06%
2020/10/19	0	0.00	7	137.14	137.50	-7	3,328	-0.21%
2020/10/16	0	0.00	9	136.22	135.50	-9	3,302	-0.27%
2020/10/13	1.1	134.91	0	0.00	134.50	1.1	3,273	0.03%
2020/10/12	0	0.00	5.1	136.59	137.00	-5.1	3,296	-0.15%
2020/10/08	0	0.00	2.3	134.43	135.00	-2.3	3,276	-0.07%
2020/10/07	0	0.00	5	134.00	133.50	-5	3,285	-0.15%
2020/10/06	0	0.00	2	133.00	134.00	-2	3,288	-0.06%
2020/10/05	0	0.00	1	132.00	131.50	-1	3,281	-0.03%
2020/09/30	0	0.00	1	131.50	131.00	-1	3,272	-0.03%
2020/09/29	0	0.00	1	129.00	129.50	-1	3,270	-0.03%
2020/09/28	1	127.50	0	0.00	128.50	1	3,307	0.03%
2020/09/25	1	126.50	0	0.00	126.50	1	3,337	0.03%
2020/09/24	3	126.83	9	125.50	126.00	-6	3,338	-0.18%
2020/09/22	2	130.75	0	0.00	130.50	2	3,371	0.06%
2020/09/18	0	0.00	1	132.50	133.50	-1	3,455	-0.03%
2020/09/17	1	132.00	0	0.00	132.00	1	3,453	0.03%
2020/09/16	0	0.00	3	133.01	134.00	-3	3,542	-0.09%
2020/09/15	0	0.00	2	129.50	130.00	-2	3,574	-0.06%
2020/09/14	2	129.00	2	129.00	130.00	0	3,618	0.00%
2020/09/11	1	128.50	1	129.00	130.00	0	3,641	0.00%
2020/09/10	1	129.00	0	0.00	129.00	1	3,660	0.03%
2020/09/09	3	129.83	0	0.00	130.50	3	3,692	0.08%
2020/09/08	0	0.00	3	131.33	132.00	-3	3,712	-0.08%
2020/09/07	0	0.00	1	131.50	130.50	-1	3,771	-0.03%
2020/09/04	3	129.17	1	129.50	129.00	2	3,861	0.05%
2020/09/03	2	131.00	1.1	131.95	131.50	0.9	3,906	0.02%
2020/09/02	4.1	128.04	1	128.00	129.00	3.1	3,895	0.08%
2020/09/01	1	128.00	9	127.11	127.50	-8	3,896	-0.21%
2020/08/31	1	129.50	0	0.00	129.50	1	3,876	0.03%
2020/08/28	2	132.00	5	132.50	132.50	-3	3,910	-0.08%
2020/08/27	1	134.00	0	0.00	134.00	1	3,947	0.03%
2020/08/26	7	135.00	1	135.00	135.00	6	3,949	0.15%
2020/08/25	0	0.00	1	134.52	135.50	-1	3,992	-0.03%
2020/08/24	2	133.00	2	133.25	132.50	0	4,025	0.00%
2020/08/20	10.1	131.31	2.5	132.30	132.50	7.6	4,057	0.19%
2020/08/19	0	0.00	2	135.25	138.00	-2	4,010	-0.05%
2020/08/18	2	136.75	6	138.00	135.00	-4	4,015	-0.10%
2020/08/17	1	134.00	4	135.62	136.00	-3	3,968	-0.08%
2020/08/14	2	130.75	9	132.27	132.00	-7	3,941	-0.18%
2020/08/13	7	133.57	17.1	132.03	132.50	-10.1	3,878	-0.26%
2020/08/12	3	123.50	0	0.00	124.00	3	3,659	0.08%
2020/08/11	2	124.25	2	124.50	124.00	0	3,675	0.00%
2020/08/10	1	124.50	2	124.75	124.00	-1	3,703	-0.03%
2020/08/07	1	124.00	4	124.75	124.00	-3	3,759	-0.08%
2020/08/06	4	125.00	2	125.50	125.50	2	3,797	0.05%
2020/08/05	1	122.50	8	123.63	125.50	-7	3,807	-0.18%
2020/08/04	1	121.00	4	122.25	123.50	-3	3,846	-0.08%
2020/08/03	1.2	121.50	2	121.00	121.00	-0.8	3,850	-0.02%
2020/07/31	2	123.00	4.1	123.50	122.50	-2.1	3,856	-0.05%
2020/07/30	0	0.00	3	124.00	124.50	-3	3,937	-0.08%
2020/07/29	0	0.00	9	124.56	124.50	-9	4,001	-0.22%
2020/07/28	5.1	121.12	2	122.25	121.50	3.1	4,097	0.08%
2020/07/24	2.1	124.00	0	0.00	123.00	2.1	4,329	0.05%
2020/07/23	1	126.00	0	0.00	125.00	1	4,354	0.02%
2020/07/22	0	0.00	6	125.67	126.00	-6	4,390	-0.14%
2020/07/21	0	0.00	4	125.63	126.00	-4	4,420	-0.09%
2020/07/20	1	123.00	0.1	125.00	124.00	0.9	4,438	0.02%
2020/07/17	2	122.25	0	0.00	123.00	2	4,487	0.04%
2020/07/16	1	123.50	1	126.00	123.50	0	4,555	0.00%
2020/07/15	0	0.00	3	123.00	123.50	-3	4,552	-0.07%
2020/07/14	1	123.50	0	0.00	123.50	1	4,603	0.02%
2020/07/13	1	125.00	0.1	126.00	125.50	0.9	4,666	0.02%
2020/07/09	2.1	128.00	4	128.25	127.50	-1.9	4,786	-0.04%
2020/07/08	0	0.00	2	128.25	128.00	-2	4,801	-0.04%
2020/07/07	1	127.00	1	127.50	128.50	0	4,833	0.00%
2020/07/06	0	0.00	2.1	129.00	129.00	-2.1	4,848	-0.04%
2020/07/03	1	127.00	1	126.50	127.00	0	4,884	0.00%
2020/07/02	0	0.00	2.1	127.24	126.50	-2.1	5,019	-0.04%
2020/07/01	5	127.00	1	126.50	126.00	4	5,153	0.08%
2020/06/30	2	123.00	1	122.00	125.00	1	5,173	0.02%
2020/06/29	0	0.00	2	119.00	120.00	-2	5,268	-0.04%
2020/06/24	2	119.25	5	119.50	119.00	-3	5,266	-0.06%
2020/06/23	7	118.64	7	118.14	118.50	0	5,380	0.00%
2020/06/22	3	127.83	8	127.75	128.00	-5	5,436	-0.09%
2020/06/19	2	127.25	0	0.00	127.00	2	5,512	0.04%
2020/06/18	0	0.00	4	127.00	128.00	-4	5,555	-0.07%
2020/06/17	3	127.00	0	0.00	127.00	3	5,633	0.05%
2020/06/16	3	124.50	4	127.88	127.50	-1	5,825	-0.02%
2020/06/15	8.1	123.99	0	0.00	123.00	8.1	5,958	0.14%
2020/06/12	15	122.73	6	122.83	124.00	9	6,072	0.15%
2020/06/11	17	128.06	3	126.83	125.00	14	6,227	0.22%
2020/06/10	10	128.25	1.1	129.50	129.50	8.9	6,254	0.14%
2020/06/09	15	125.90	5	125.60	126.00	10	6,416	0.16%
2020/06/08	1.2	124.08	8	124.19	124.50	-6.8	6,524	-0.10%
2020/06/04	3.2	123.22	4	123.25	124.00	-0.8	6,728	-0.01%
2020/06/03	1.2	120.83	6	122.00	122.50	-4.8	6,836	-0.07%
2020/06/02	1	119.50	2	119.75	119.00	-1	6,832	-0.01%
2020/06/01	0	0.00	6	118.83	119.00	-6	6,875	-0.09%
2020/05/29	6.2	116.63	5	116.90	116.50	1.2	6,893	0.02%
2020/05/28	1	116.00	2	117.00	116.50	-1	6,896	-0.01%
2020/05/27	5.2	117.19	7	116.93	116.00	-1.8	6,959	-0.03%
2020/05/26	1	118.00	0	0.00	117.50	1	7,010	0.01%
2020/05/25	2	112.75	3	113.33	115.50	-1	7,026	-0.01%
2020/05/22	7	111.79	0	0.00	111.50	7	7,068	0.10%
2020/05/21	1	114.00	0	0.00	114.00	1	7,179	0.01%
2020/05/20	1	112.50	0	0.00	113.00	1	7,171	0.01%
2020/05/19	10	112.40	9	113.00	113.00	1	7,255	0.01%
2020/05/18	0.2	112.00	2	112.25	111.50	-1.9	7,229	-0.03%
2020/05/15	0.2	112.50	2	113.00	112.50	-1.8	7,235	-0.02%
2020/05/14	24.1	114.12	0	0.00	113.00	24.1	7,232	0.33%
2020/05/13	2.5	114.40	51	113.62	116.50	-48.5	7,177	-0.68%
2020/05/12	0.1	117.00	0	0.00	116.00	0.1	7,170	0.00%
2020/05/11	2	115.50	3	116.83	116.50	-1	7,181	-0.01%
2020/05/08	2	112.50	4	112.88	113.00	-2	7,139	-0.03%
2020/05/07	2.2	112.14	3	112.67	113.00	-0.8	7,166	-0.01%
2020/05/06	50.2	112.92	50	109.77	113.00	0.2	7,168	0.00%
2020/05/05	6.2	110.60	5.1	111.10	110.50	1.1	7,117	0.02%
2020/05/04	20.2	108.91	10	109.40	108.50	10.2	7,114	0.14%
2020/04/30	0.5	114.50	4.1	113.89	114.50	-3.6	7,042	-0.05%
2020/04/29	4	108.88	8	108.25	111.00	-4	7,007	-0.06%
2020/04/28	4.1	101.67	6	103.17	103.00	-1.9	6,941	-0.03%
2020/04/27	2.1	100.57	4	100.63	101.00	-1.9	7,087	-0.03%
2020/04/24	1	98.70	0	0.00	98.70	1	7,050	0.01%
2020/04/23	0	0.00	2	98.00	97.90	-2	7,029	-0.03%
2020/04/22	0.1	97.70	0	0.00	97.00	0.1	7,014	0.00%
2020/04/21	8	97.70	11	97.40	96.50	-3	6,999	-0.04%
2020/04/20	1	99.80	1	100.50	101.00	0	6,969	0.00%
2020/04/17	6	100.95	2	101.00	99.50	4	7,004	0.06%
2020/04/16	6	99.13	2	99.80	99.60	4	6,949	0.06%
2020/04/15	3	101.67	2	102.25	102.00	1	6,873	0.01%
2020/04/14	0	0.00	5	98.66	100.00	-5	6,809	-0.07%
2020/04/13	2	96.95	0	0.00	96.40	2	6,800	0.03%
2020/04/10	15	96.43	14	96.46	98.20	1	6,811	0.01%
2020/04/09	2	95.50	0	0.00	96.30	2	6,777	0.03%
2020/04/08	1	95.00	2	96.00	96.10	-1	6,736	-0.01%
2020/04/07	0	0.00	8	94.71	94.50	-8	6,668	-0.12%
2020/04/06	9	90.54	8	90.08	91.10	1	6,521	0.02%
2020/04/01	2	92.50	15	92.18	92.30	-13	6,325	-0.21%
2020/03/31	14	92.94	0	0.00	91.50	14	6,251	0.22%
2020/03/30	2	92.00	3	92.70	93.70	-1	6,077	-0.02%
2020/03/27	15.5	99.42	2	97.85	96.70	13.5	5,988	0.23%
2020/03/26	2	91.00	4	94.25	96.50	-2	5,863	-0.03%
2020/03/25	2	92.15	5	91.48	91.00	-3	5,743	-0.05%
2020/03/24	4	87.78	2	87.55	87.10	2	5,610	0.04%
2020/03/23	5	78.82	3	79.70	80.10	2	5,544	0.04%
2020/03/20	3	83.87	3	84.60	85.40	0	5,502	0.00%
2020/03/19	30	78.43	0.3	77.70	77.70	29.7	5,338	0.56%
2020/03/18	2.1	87.67	1	87.80	86.30	1.1	5,231	0.02%
2020/03/17	12	88.33	6	88.63	87.30	6	5,135	0.12%
2020/03/16	7.1	95.18	5	95.04	94.00	2.1	4,963	0.04%
2020/03/13	15	92.35	2	94.85	97.40	13	4,887	0.27%
2020/03/12	3	101.83	2.3	102.22	101.50	0.8	4,685	0.02%
2020/03/11	12	108.00	0	0.00	106.00	12	4,593	0.26%
2020/03/10	9	105.22	2	104.50	106.00	7	4,500	0.16%
2020/03/09	19	108.24	2	107.25	107.00	17	4,402	0.39%
2020/03/06	12	115.58	0	0.00	114.50	12	4,245	0.28%
2020/03/05	1	117.00	3	117.67	118.00	-2	4,171	-0.05%
2020/03/03	29	116.17	21	116.50	116.00	8	4,067	0.20%
2020/03/02	101	113.97	101	113.80	114.00	0	4,023	0.00%	大買/大賣/
2020/02/27	6	115.75	5	117.10	115.00	1	3,995	0.03%
2020/02/26	4	117.25	1	117.00	117.00	3	3,929	0.08%
2020/02/25	1	119.50	0	0.00	118.00	1	3,857	0.03%
2020/02/24	11	121.23	1	122.00	120.00	10	3,764	0.27%
2020/02/21	3	124.67	0	0.00	124.50	3	3,624	0.08%
2020/02/20	5	125.60	0	0.00	124.50	5	3,630	0.14%
2020/02/19	1	128.00	1	129.00	128.00	0	3,545	0.00%
2020/02/17	2	128.00	1	126.50	128.50	1	3,508	0.03%
2020/02/14	3	124.67	0	126.50	125.50	3	3,483	0.08%
2020/02/13	2	126.75	0	0.00	126.00	2	3,482	0.06%
2020/02/12	0	0.00	3	124.83	126.00	-3	3,498	-0.09%
2020/02/11	2	126.00	6	126.67	126.00	-4	3,489	-0.11%
2020/02/10	5	121.50	4	125.13	126.00	1	3,469	0.03%
2020/02/07	2	128.75	0	0.00	126.50	2	3,408	0.06%
2020/02/06	0	0.00	5	131.40	132.00	-5	3,358	-0.15%
2020/02/05	2	128.25	4	129.75	129.50	-2	3,341	-0.06%
2020/02/04	5	127.90	8	128.50	128.00	-3	3,281	-0.09%
2020/02/03	3	122.50	2.2	121.78	122.50	0.8	3,236	0.02%
2020/01/31	14	126.14	13	126.62	127.00	1	3,133	0.03%
2020/01/30	9	129.56	0	0.00	128.50	9	3,061	0.29%
2020/01/20	2	142.00	0	0.00	142.50	2	2,868	0.07%
2020/01/17	0	0.00	1	143.00	142.50	-1	2,906	-0.03%
2020/01/16	0	0.00	1	143.00	143.00	-1	2,932	-0.03%
2020/01/14	1	142.00	9	142.00	142.50	-8	3,019	-0.26%
2020/01/08	0	0.00	3	137.00	136.50	-3	2,965	-0.10%
2020/01/07	0	0.00	1	138.50	138.50	-1	2,943	-0.03%
2020/01/03	1	136.00	0	0.00	136.50	1	2,916	0.03%
2020/01/02	1	136.50	0	0.00	137.50	1	2,910	0.03%
2019/12/31	2	138.50	0	0.00	138.00	2	2,892	0.07%
2019/12/30	7	139.50	1	140.00	140.50	6	2,873	0.21%
2019/12/27	2	139.00	4	139.25	139.50	-2	2,877	-0.07%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/24	2	138.00	0	0.00	138.50	2	2,933	0.07%
2019/12/20	7	138.50	2	139.50	139.50	5	2,957	0.17%
2019/12/18	0	0.00	0.2	138.50	137.50	-0.2	2,927	-0.01%
2019/12/17	2	138.50	0	140.00	140.00	2	2,923	0.07%
2019/12/16	1	137.50	1	137.50	138.00	0	2,874	0.00%
2019/12/13	1	136.00	0	0.00	135.00	1	2,833	0.04%
2019/12/11	0	0.00	1	136.00	136.00	-1	2,784	-0.04%
2019/12/10	1	133.00	0	0.00	134.00	1	2,763	0.04%
2019/12/09	0	0.00	2	135.00	134.50	-2	2,720	-0.07%
2019/12/06	6	133.33	5	133.00	134.00	1	2,737	0.04%
2019/12/04	3	135.00	1	134.50	135.00	2	2,708	0.07%
2019/12/03	1	138.00	1	137.00	138.00	0	2,675	0.00%
2019/11/29	1	137.00	1	137.00	136.50	0	2,667	0.00%
2019/11/28	8	139.00	0	0.00	139.00	8	2,718	0.29%
2019/11/27	2	139.75	0	0.00	139.50	2	2,736	0.07%
2019/11/22	2	141.00	0	0.00	140.00	2	2,656	0.08%
2019/11/21	2	141.00	0.2	141.50	141.50	1.8	2,680	0.07%
2019/11/20	1	142.50	0	0.00	143.50	1	2,675	0.04%
2019/11/19	0	0.00	1	143.00	144.00	-1	2,678	-0.04%
2019/11/18	0	0.00	0.9	141.00	142.00	-0.9	2,635	-0.03%
2019/11/12	3	140.50	5	141.00	141.00	-2.1	2,685	-0.08%
2019/11/11	0	0.00	3	141.50	141.00	-3	2,757	-0.11%
2019/11/07	0	0.00	10	138.00	138.50	-10	2,731	-0.37%
2019/11/06	1	137.50	0	0.00	139.00	1	2,741	0.04%
2019/11/05	0	0.00	1	139.00	139.00	-1	2,762	-0.04%
2019/11/04	0	0.00	3	138.83	140.00	-3	2,796	-0.11%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/31	1	137.50	3	137.50	137.50	-2	2,961	-0.07%
2019/10/25	4	134.38	0	0.00	134.50	4	3,073	0.13%
2019/10/24	2	137.50	0	0.00	138.50	2	3,048	0.07%
2019/10/22	1	133.50	7	135.29	136.50	-6	3,010	-0.20%
2019/10/18	6	131.08	3	131.50	132.00	3	2,962	0.10%
2019/10/16	0	0.00	1	130.50	131.00	-1	2,935	-0.03%
2019/10/15	0	0.00	1	129.00	129.00	-1	2,881	-0.03%
2019/10/14	0	0.00	9	127.17	128.00	-9	2,887	-0.31%
2019/10/09	6	124.00	0	0.00	123.00	6	2,857	0.21%
2019/10/08	2	125.00	1	125.00	125.00	1	2,835	0.04%
2019/10/07	2	125.50	0	0.00	125.50	2	2,832	0.07%
2019/10/04	0	0.00	2	126.50	126.50	-2	2,843	-0.07%
2019/10/03	1	126.00	2	126.00	126.00	-1	2,855	-0.04%
2019/10/01	3	128.00	3	128.50	128.50	0	2,891	0.00%
2019/09/26	5	126.00	0	0.00	126.00	5	2,886	0.17%
2019/09/25	9	125.00	0	0.00	125.00	9	2,889	0.31%
2019/09/24	6	126.75	0	0.00	126.50	6	2,884	0.21%
2019/09/20	0	0.00	1.1	128.05	128.50	-1.1	2,903	-0.04%
2019/09/19	8	128.13	0	0.00	128.50	8	2,905	0.28%
2019/09/17	5	129.50	0	0.00	128.00	5	2,894	0.17%
2019/09/16	1	132.00	1	132.00	132.50	0	2,926	0.00%
2019/09/12	2.1	131.00	1.1	130.52	131.00	1	2,921	0.04%
2019/09/10	6	130.17	2	129.00	129.50	4	2,939	0.14%
2019/09/09	1.2	130.13	2	130.75	131.00	-0.9	2,914	-0.03%
2019/09/06	0	0.00	2	130.00	129.50	-2	2,914	-0.07%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	3	126.33	7	125.93	127.00	-4	3,043	-0.13%
2019/08/29	1	120.00	1	120.50	121.00	0	2,985	0.00%
2019/08/28	2	121.00	0	0.00	121.00	2	2,998	0.07%
2019/08/27	4	121.13	0	0.00	121.00	4	3,010	0.13%
2019/08/26	2	121.50	0	0.00	122.00	2	3,018	0.07%
2019/08/22	1	125.00	1	125.00	125.00	0	3,029	0.00%
2019/08/21	0	0.00	1	126.00	125.00	-1	3,078	-0.03%
2019/08/20	0	0.00	2	126.00	125.00	-2	3,081	-0.06%
2019/08/19	2	125.00	1	125.00	125.00	1	3,093	0.03%
2019/08/16	1	122.00	0	0.00	123.00	1	3,121	0.03%
2019/08/15	0	0.00	1	123.50	124.00	-1	3,102	-0.03%
2019/08/14	4.3	124.07	3	124.67	123.50	1.3	3,102	0.04%
2019/08/13	1	121.50	0	0.00	121.00	1	3,016	0.03%
2019/08/12	5	124.90	0	0.00	123.50	5	3,029	0.17%
2019/08/06	3	120.00	0	0.00	124.00	3	3,056	0.10%
2019/08/05	5	124.00	0	0.00	124.00	5	3,099	0.16%
2019/08/02	16	126.50	1	125.00	125.50	15	3,185	0.47%
2019/08/01	3	130.50	0	0.00	133.00	3	3,070	0.10%
2019/07/31	9	131.72	1	132.00	131.50	8	3,046	0.26%
2019/07/30	0	0.00	1	139.50	139.50	-1	3,004	-0.03%
2019/07/29	1	141.00	0	0.00	141.00	1	2,970	0.03%
2019/07/26	1	139.50	0	0.00	140.50	1	2,940	0.03%
2019/07/25	1	139.00	0	0.00	139.00	1	2,918	0.03%
2019/07/24	3	136.17	0	0.00	136.00	3	2,902	0.10%
2019/07/23	0	0.00	1	137.50	136.00	-1	2,879	-0.03%
2019/07/22	1	139.00	2	140.00	139.50	-1	2,857	-0.03%
2019/07/18	0	0.00	1	138.00	138.00	-1	2,868	-0.03%
2019/07/16	1	137.50	0.2	137.50	137.50	0.8	2,852	0.03%
2019/07/12	2	134.75	0	0.00	135.00	2	2,824	0.07%
2019/07/11	0.1	136.50	0	0.00	136.50	0.1	2,830	0.00%
2019/07/10	0	0.00	1	136.00	136.50	-1	2,832	-0.04%
2019/07/08	1	134.50	0	0.00	134.00	1	2,855	0.04%
2019/07/05	1	135.00	0	0.00	135.50	1	2,858	0.03%
2019/07/04	0	0.00	1	133.00	132.50	-1	2,854	-0.04%
2019/07/03	1	130.00	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	3	132.00	132.50	-3	2,915	-0.10%
2019/07/01	0	0.00	1	131.00	131.00	-1	2,915	-0.03%
2019/06/27	0	0.00	1	129.00	129.00	-1	2,954	-0.03%
2019/06/26	0	0.00	1	127.50	128.50	-1	2,974	-0.03%
2019/06/25	0	0.00	1	129.00	129.00	-1	2,952	-0.03%
2019/06/21	0	0.00	4	130.25	128.50	-4	2,945	-0.14%
2019/06/20	3.1	127.52	3	128.00	128.00	0.1	2,893	0.00%
2019/06/19	0	0.00	1	127.00	128.00	-1	2,858	-0.03%
2019/06/18	3	125.50	0	0.00	125.50	3	2,819	0.11%
2019/06/17	2	126.00	1	125.50	125.00	1	2,908	0.03%
2019/06/14	1.2	121.58	1	122.00	122.00	0.2	2,912	0.01%
2019/06/13	2	122.75	1	124.00	121.00	1	2,944	0.03%
2019/06/11	1	125.50	2	123.50	125.00	-1	2,872	-0.03%
2019/06/10	0	0.00	1	117.00	120.00	-1	2,776	-0.04%
2019/06/06	1	115.00	0	0.00	115.50	1	2,763	0.04%
2019/06/05	1	118.00	0	0.00	117.50	1	2,783	0.04%
2019/06/04	2	119.50	13	119.38	119.50	-11	2,788	-0.39%
2019/06/03	1	115.00	3	117.50	118.00	-2	2,790	-0.07%
2019/05/31	1	117.00	1	117.50	116.50	0	2,799	0.00%
2019/05/30	10	117.00	1	117.00	116.50	9	2,757	0.33%
2019/05/29	1	113.50	0	0.00	114.50	1	2,757	0.04%
2019/05/27	4	115.88	0	0.00	115.50	4	2,771	0.14%
2019/05/24	1	115.50	0	0.00	115.50	1	2,784	0.04%
2019/05/23	3	113.00	0	0.00	114.50	3	2,770	0.11%
2019/05/22	0	0.00	1	117.50	116.50	-1	2,755	-0.04%
2019/05/21	0	0.00	3	118.50	118.00	-3	2,792	-0.11%
2019/05/17	4	114.75	0	0.00	114.50	4	2,888	0.14%
2019/05/16	2	117.75	0	0.00	116.00	2	2,858	0.07%
2019/05/15	0	0.00	0	120.00	119.00	0	2,847	0.00%
2019/05/14	4.2	117.69	1	118.50	117.50	3.2	2,839	0.11%
2019/05/13	10	119.10	0	0.00	120.00	10	2,788	0.36%
2019/05/10	2	124.00	10	124.25	123.00	-8	2,744	-0.29%
2019/05/09	2	129.50	0	0.00	129.50	2	2,646	0.08%
2019/05/08	0	0.00	2	130.00	133.00	-2	2,623	-0.08%
2019/04/26	1	132.00	4	132.50	133.00	-3	2,738	-0.11%
2019/04/24	2	128.50	2	128.50	130.00	0	2,759	0.00%
2019/04/23	1	129.50	0	130.00	130.00	1	2,755	0.03%
2019/04/19	1	131.00	0	0.00	132.00	1	2,817	0.04%
2019/04/16	0	0.00	2.1	132.50	132.50	-2.1	2,964	-0.07%
2019/04/12	0	0.00	3	134.00	135.00	-3	3,043	-0.10%
2019/04/09	0	0.00	1	133.00	133.00	-1	3,064	-0.03%
2019/04/02	1	129.00	1	128.00	129.00	0	2,986	0.00%
2019/03/29	0	0.00	1.2	124.67	126.00	-1.2	2,884	-0.04%
2019/03/26	0	0.00	3	123.50	123.50	-3	2,868	-0.10%
2019/03/25	0.1	121.00	0	0.00	121.50	0.1	2,879	0.00%
2019/03/21	1	121.50	0.4	122.00	122.50	0.6	2,882	0.02%
2019/03/20	0	0.00	3	123.33	123.00	-3	2,894	-0.10%
2019/03/19	3	120.00	0	0.00	118.00	3	2,796	0.11%
2019/03/15	0	0.00	0.1	116.00	116.50	-0.1	2,775	0.00%
2019/03/12	1	115.00	1	114.50	115.00	0	2,819	0.00%
2019/03/11	0	0.00	3	113.00	113.00	-3	2,850	-0.11%
2019/03/08	0	0.00	2	114.00	114.50	-2	2,879	-0.07%
2019/03/07	1.1	115.05	1	116.00	115.50	0.1	2,895	0.00%
2019/03/06	2	117.00	3	118.67	117.00	-1	2,896	-0.03%
2019/03/04	0	0.00	0.1	120.00	120.50	-0.1	2,931	0.00%
2019/02/27	0	0.00	1	121.00	121.00	-1	2,913	-0.03%
2019/02/26	0	0.00	0	119.00	119.50	0	2,897	0.00%
2019/02/20	0	0.00	4	115.63	116.50	-4	2,888	-0.14%
2019/02/19	4	112.88	0	0.00	112.50	4	2,865	0.14%
2019/02/18	0	0.00	4	115.00	118.00	-4	2,859	-0.14%
2019/02/15	2.1	111.24	0	0.00	111.00	2.1	2,806	0.07%
2019/02/14	0	0.00	1	113.50	113.50	-1	2,829	-0.04%
2019/01/30	0	0.00	2	112.00	113.00	-2	2,978	-0.07%
2019/01/29	1	112.00	0	0.00	112.00	1	2,991	0.03%
2019/01/28	1	112.00	0	0.00	112.00	1	3,057	0.03%
2019/01/24	0.1	109.00	1	109.50	109.50	-0.9	3,163	-0.03%
2019/01/22	0	0.00	8	110.81	111.00	-8	3,273	-0.24%
2019/01/17	0	0.00	2	109.00	109.00	-2	3,405	-0.06%
2019/01/16	2	106.75	4	107.50	107.50	-2	3,492	-0.06%
2019/01/14	1	106.00	12	105.92	106.50	-11	3,636	-0.30%
2019/01/11	1	105.50	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	0	0.00	3	103.00	105.00	-3	3,689	-0.08%
2019/01/08	1	99.70	1	100.50	100.50	0	3,649	0.00%
2019/01/07	2	98.80	3	98.97	99.70	-1	3,676	-0.03%
2019/01/04	1	98.00	2	97.30	98.00	-1	3,717	-0.03%
2018/12/27	0	0.00	2	96.90	96.90	-2	3,910	-0.05%
2018/12/25	1	94.50	0	0.00	94.50	1	3,958	0.03%
2018/12/22	1	96.00	0	0.00	95.80	1	3,982	0.03%
2018/12/18	0	0.00	5	98.00	98.00	-5	4,086	-0.12%
2018/12/17	0	0.00	4	97.90	98.30	-4	4,222	-0.09%
2018/12/14	0	0.00	2	97.55	97.90	-2	4,281	-0.05%
2018/12/13	0	0.00	4	97.10	97.10	-4	4,302	-0.09%
2018/12/12	0	0.00	1	96.80	97.10	-1	4,339	-0.02%
2018/12/11	4	95.88	0	0.00	95.70	4	4,341	0.09%
2018/12/06	7	96.46	0	0.00	95.30	7	4,354	0.16%
2018/12/05	0	0.00	1	97.20	97.70	-1	4,368	-0.02%
2018/12/04	4	99.63	2	99.80	98.50	2	4,374	0.05%
2018/12/03	5	99.92	4.2	99.11	100.50	0.9	4,377	0.02%
2018/11/29	1	95.50	5	95.48	95.20	-4	4,286	-0.09%
2018/11/28	2	94.40	5	94.76	95.00	-3	4,257	-0.07%
2018/11/27	1	92.90	1	93.50	93.50	0	4,258	0.00%
2018/11/26	1	92.00	0	0.00	92.20	1	4,255	0.02%
2018/11/23	3	92.90	0	0.00	92.00	3	4,255	0.07%
2018/11/16	0	0.00	2	93.90	93.90	-2	4,310	-0.05%
2018/11/15	2	95.45	0	0.00	94.50	2	4,319	0.05%
2018/11/14	1	96.40	12	96.29	96.70	-11	4,332	-0.25%
2018/11/13	1	94.70	1	94.80	94.80	0	4,324	0.00%
2018/11/12	1	94.60	3	94.33	94.90	-2	4,321	-0.05%
2018/11/09	4	93.38	2	93.45	92.10	2	4,369	0.05%
2018/11/08	1.2	93.85	2	93.50	93.50	-0.9	4,327	-0.02%
2018/11/05	0	0.00	1	91.30	91.50	-1	4,325	-0.02%
2018/11/01	2	90.05	4	90.65	91.00	-2	4,351	-0.05%
2018/10/31	4	88.25	3	87.83	88.20	1	4,285	0.02%
2018/10/30	0	0.00	19	87.93	88.00	-19	4,211	-0.45%
2018/10/29	0	0.00	1	85.50	86.40	-1	4,199	-0.02%
2018/10/26	12	85.03	1	83.70	85.00	11	4,179	0.26%
2018/10/25	23	83.34	20	82.48	83.70	3	4,102	0.07%
2018/10/24	12.1	83.30	11	84.48	84.30	1.1	4,111	0.03%
2018/10/23	32	86.71	8	85.31	85.30	24	4,086	0.59%
2018/10/22	6	89.23	5	89.30	90.30	1	3,966	0.03%
2018/10/19	7	89.47	5	89.70	90.80	2	3,931	0.05%
2018/10/18	0	0.00	1	94.40	92.40	-1	3,873	-0.03%
2018/10/17	1	92.50	4	92.85	92.90	-3	3,860	-0.08%
2018/10/16	1.1	90.64	1	91.40	91.50	0.1	3,853	0.00%
2018/10/15	23	90.50	1	91.00	91.40	22	3,841	0.57%
2018/10/12	5.1	91.53	2	91.80	93.00	3.1	3,801	0.08%
2018/10/11	9	91.91	2	91.55	92.00	7	3,735	0.19%
2018/10/09	3	99.93	0	0.00	99.90	3	3,578	0.08%
2018/10/08	0	0.00	9	102.50	102.00	-9	3,507	-0.26%
2018/10/01	2	107.00	0	0.00	107.00	2	3,612	0.06%
2018/09/28	1	106.50	0	0.00	107.00	1	3,653	0.03%
2018/09/25	2	108.00	4	108.63	109.00	-2	3,724	-0.05%
2018/09/21	0	0.00	6	108.00	108.50	-6	3,765	-0.16%
2018/09/20	0	0.00	7	106.36	108.50	-7	3,667	-0.19%
2018/09/19	2	105.00	5	106.00	105.50	-3	3,704	-0.08%
2018/09/18	0	0.00	1	105.00	105.00	-1	3,689	-0.03%
2018/09/17	2	103.25	0	0.00	104.00	2	3,739	0.05%
2018/09/13	1	100.50	0	0.00	101.00	1	3,769	0.03%
2018/09/12	1	100.50	0	0.00	100.50	1	3,792	0.03%
2018/09/11	0	0.00	5	100.50	99.90	-5	3,879	-0.13%
2018/09/10	5	101.70	0	0.00	102.00	5	3,988	0.13%
2018/09/07	0.1	102.50	0	0.00	102.50	0.1	4,023	0.00%
2018/09/06	0	0.00	0.1	103.00	103.50	-0.1	4,028	0.00%
2018/09/05	1	103.50	0	0.00	103.50	1	4,034	0.02%
2018/09/03	4	104.25	6	104.83	104.00	-2	4,106	-0.05%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/29	1	103.00	0	0.00	103.00	1	4,164	0.02%
2018/08/28	7	104.50	1	104.50	104.50	6	4,137	0.15%
2018/08/27	5	103.00	6	103.58	104.00	-1	4,143	-0.02%
2018/08/24	2	101.00	6	102.33	102.50	-4	4,104	-0.10%
2018/08/23	0	0.00	4	101.75	102.00	-4	4,248	-0.09%
2018/08/22	3	100.00	2	100.00	100.50	1	4,292	0.02%
2018/08/21	2	97.90	2	100.50	100.50	0	4,277	0.00%
2018/08/20	6	98.22	0	0.00	98.50	6	4,232	0.14%
2018/08/17	3	99.30	0	0.00	99.10	3	4,212	0.07%
2018/08/16	5	98.58	0	0.00	98.20	5	4,225	0.12%
2018/08/14	0	0.00	2.3	103.90	104.00	-2.3	4,141	-0.06%
2018/08/13	0	0.00	6	102.58	102.50	-6	4,147	-0.14%
2018/08/10	0.1	103.00	2	103.00	102.50	-1.9	4,139	-0.05%
2018/08/09	0	0.00	20	102.00	101.50	-20	4,161	-0.48%
2018/08/08	2	98.95	0	0.00	98.80	2	4,028	0.05%
2018/08/07	3	98.97	0	0.00	98.70	3	4,076	0.07%
2018/08/03	4	98.95	2	99.30	99.30	2	4,240	0.05%
2018/08/02	10	99.37	0	0.00	99.60	10	4,356	0.23%
2018/08/01	1	99.70	0	0.00	100.50	1	4,383	0.02%
2018/07/31	5	99.52	0	0.00	100.00	5	4,402	0.11%
2018/07/26	0	0.00	3	105.17	105.00	-3	4,358	-0.07%
2018/07/25	2	103.50	1	104.00	104.00	1	4,364	0.02%
2018/07/24	0	0.00	2	102.25	102.50	-2	4,517	-0.04%
2018/07/23	5	99.90	22	99.82	99.50	-17	4,506	-0.38%
2018/07/19	0	0.00	1	100.50	100.00	-1	4,495	-0.02%
2018/07/18	0	0.00	1	100.00	100.00	-1	4,633	-0.02%
2018/07/17	1	99.40	2	100.00	100.00	-1	4,609	-0.02%
2018/07/16	1	99.20	0	0.00	99.40	1	4,622	0.02%
2018/07/13	5	99.64	3	99.90	101.00	2	4,623	0.04%
2018/07/12	0	0.00	2	99.30	99.10	-2	4,599	-0.04%
2018/07/11	5	97.82	6	97.48	98.10	-1	4,629	-0.02%
2018/07/10	5	98.68	5	99.90	99.90	0	4,657	0.00%
2018/07/04	1	95.80	2	96.80	96.20	-1	4,673	-0.02%
2018/07/03	4	96.53	0	0.00	95.20	4	4,741	0.08%
2018/07/02	6	98.03	0	0.00	97.20	6	4,681	0.13%
2018/06/29	4	99.03	4	99.90	100.00	0	4,618	0.00%
2018/06/28	12	99.20	0	0.00	99.00	12	4,555	0.26%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/26	4	101.00	2	101.00	101.00	2	4,511	0.04%
2018/06/25	3	102.50	0	0.00	103.00	3	4,426	0.07%
2018/06/22	0	0.00	1	105.00	105.00	-1	4,411	-0.02%
2018/06/21	1	103.50	1	105.50	104.50	0	4,423	0.00%
2018/06/20	6	103.00	3	103.50	103.00	3	4,466	0.07%
2018/06/19	6	105.17	0	0.00	104.50	6	4,547	0.13%
2018/06/15	0	0.00	1	108.00	107.50	-1	4,449	-0.02%
2018/06/14	1	108.00	2	107.75	106.50	-1	4,450	-0.02%
2018/06/12	2	110.25	1	110.00	110.00	1	4,830	0.02%
2018/06/11	1	112.50	0	0.00	112.50	1	4,878	0.02%
2018/06/08	0	0.00	1	111.50	111.00	-1	4,926	-0.02%
2018/06/07	3	111.00	4	111.38	112.00	-1	5,033	-0.02%
2018/06/06	2	110.00	3	110.33	110.00	-1	5,257	-0.02%
2018/06/05	0	0.00	2	109.50	110.00	-2	5,269	-0.04%
2018/06/04	1	108.00	0	0.00	109.00	1	5,269	0.02%
2018/05/31	3	105.50	5	107.50	107.00	-2	5,260	-0.04%
2018/05/30	5	105.50	1	105.50	105.00	4	5,176	0.08%
2018/05/29	4	107.25	0	0.00	107.00	4	5,184	0.08%
2018/05/25	0.1	109.00	1	109.00	109.00	-0.9	5,289	-0.02%
2018/05/24	3	108.83	0	0.00	108.00	3	5,322	0.06%
2018/05/22	1	107.00	0	0.00	107.50	1	5,402	0.02%
2018/05/21	4	106.13	2	106.00	107.00	2	5,449	0.04%
2018/05/16	0	0.00	1	109.50	110.00	-1	5,490	-0.02%
2018/05/15	0	0.00	1	110.50	110.00	-1	5,563	-0.02%
2018/05/14	1	113.50	0	0.00	112.50	1	5,655	0.02%
2018/05/11	6	110.25	8	111.31	112.00	-2	5,657	-0.04%
2018/05/10	6	108.83	5	109.00	109.00	1	5,573	0.02%
2018/05/09	2	108.00	3	109.17	109.50	-1	5,454	-0.02%
2018/05/07	1	108.00	0	0.00	107.00	1	5,451	0.02%
2018/05/04	2	105.00	0	0.00	106.00	2	5,512	0.04%
2018/05/02	10	109.00	10	108.50	108.50	0	5,746	0.00%
2018/04/30	11	108.18	14.1	110.67	109.00	-3.1	5,852	-0.05%
2018/04/27	0	0.00	4	106.38	107.00	-4	5,721	-0.07%
2018/04/26	0	0.00	3	104.34	104.50	-3	5,719	-0.05%
2018/04/24	4	106.75	3	106.50	104.50	1	5,775	0.02%
2018/04/20	0	0.00	18	103.69	104.50	-18	5,765	-0.31%
2018/04/19	1	102.50	0	0.00	103.00	1	5,756	0.02%
2018/04/16	15	105.50	15	106.00	105.00	0	5,862	0.00%
2018/04/13	4	104.63	0	0.00	104.50	4	5,856	0.07%
2018/04/12	1	106.50	4	106.75	106.50	-3	5,931	-0.05%
2018/04/11	0	0.00	6	104.83	105.00	-6	6,077	-0.10%
2018/04/10	0	0.00	6	103.58	103.50	-6	6,154	-0.10%
2018/04/09	5	99.38	0	0.00	99.90	5	6,111	0.08%
2018/04/03	4	100.25	0	0.00	100.50	4	6,063	0.07%
2018/04/02	0	0.00	1	103.50	103.00	-1	6,024	-0.02%
2018/03/31	0	0.00	3	104.00	103.50	-3	6,057	-0.05%
2018/03/30	0	0.00	1	102.00	103.00	-1	6,106	-0.02%
2018/03/29	9	101.17	0	0.00	100.00	9	6,089	0.15%
2018/03/28	0	0.00	1	103.50	103.00	-1	6,035	-0.02%
2018/03/27	10	103.25	1	102.50	103.00	9	6,028	0.15%
2018/03/26	6	102.92	5	103.50	103.00	1	6,047	0.02%
2018/03/22	9	104.50	0	0.00	103.00	9	6,033	0.15%
2018/03/21	0	0.00	1	106.50	107.00	-1	5,872	-0.02%
2018/03/20	4	105.25	2	104.75	105.00	2	5,882	0.03%
2018/03/19	0	0.00	13	110.50	107.00	-13	5,852	-0.22%
2018/03/16	14	105.04	9	105.89	107.00	5	5,684	0.09%
2018/03/15	0	0.00	4	103.38	102.50	-4	5,440	-0.07%
2018/03/14	1	101.00	0	0.00	101.50	1	5,508	0.02%
2018/03/13	1	102.50	2	103.50	103.50	-1	5,470	-0.02%
2018/03/12	4	102.75	28	102.89	105.50	-24	5,373	-0.45%
2018/03/09	1	96.30	2	97.35	97.10	-1	5,203	-0.02%
2018/03/08	6	95.65	1	95.60	95.90	5	5,212	0.10%
2018/03/07	10	95.94	0	0.00	95.70	10	5,248	0.19%
2018/03/06	5	96.66	0	0.00	96.40	5	5,257	0.10%
2018/03/05	0	0.00	3	97.83	97.30	-3	5,339	-0.06%
2018/03/02	2	96.55	0	0.00	96.60	2	5,303	0.04%
2018/03/01	0	0.00	6	99.27	99.20	-6	5,265	-0.11%
2018/02/27	2	98.00	1	97.90	98.20	1	5,197	0.02%
2018/02/26	0	0.00	1	98.40	97.20	-1	5,167	-0.02%
2018/02/23	15	97.01	0	0.00	96.80	15	5,183	0.29%
2018/02/22	3	96.43	7	97.06	97.70	-4	5,268	-0.08%
2018/02/21	4	92.98	4	94.53	94.80	0	5,260	0.00%
2018/02/12	1	90.60	0	0.00	90.30	1	5,250	0.02%
2018/02/09	9	90.11	5	90.10	90.10	4	5,291	0.08%
2018/02/07	7	91.96	2	92.05	90.60	5	5,331	0.09%
2018/02/06	1	90.20	5	91.26	90.20	-4	5,371	-0.07%
2018/02/05	1	93.60	1	93.60	93.70	0	5,390	0.00%
2018/02/02	6	96.83	0	0.00	96.20	6	5,705	0.11%
2018/01/31	1	96.20	0	0.00	98.10	1	6,405	0.02%
2018/01/30	0	0.00	1	98.80	97.80	-1	6,453	-0.02%
2018/01/29	1	97.40	2	101.00	97.60	-1	6,445	-0.02%
2018/01/26	1	100.00	1	100.00	99.20	0	6,392	0.00%
2018/01/25	0	0.00	7.8	98.98	100.50	-7.8	6,334	-0.12%
2018/01/24	0	0.00	9	97.18	97.20	-9	6,206	-0.15%
2018/01/23	0	0.00	1	96.10	95.40	-1	6,139	-0.02%
2018/01/22	6	94.62	0	0.00	95.10	6	6,173	0.10%
2018/01/19	9	95.41	3	95.30	95.60	6	6,244	0.10%
2018/01/18	0	0.00	3	97.47	96.80	-3	6,404	-0.05%
2018/01/17	0	0.00	9.1	96.19	96.70	-9.1	6,617	-0.14%
2018/01/16	10	94.03	1.9	94.06	93.80	8.1	6,791	0.12%
2018/01/15	0	0.00	3	95.50	95.60	-3	6,789	-0.04%
2018/01/12	2	95.00	1	95.58	95.00	1	6,829	0.01%
2018/01/11	1	95.20	3.2	95.29	95.50	-2.2	6,852	-0.03%
2018/01/10	1	93.00	0.5	92.60	92.80	0.5	6,838	0.01%
2018/01/09	0	0.00	6.2	94.24	94.20	-6.2	6,922	-0.09%
2018/01/05	2	92.95	6.1	92.33	93.60	-4.1	7,306	-0.06%
2018/01/04	3	89.80	11.2	89.59	90.00	-8.2	7,162	-0.11%
2018/01/03	2	87.50	2	87.80	87.90	0	7,166	0.00%
2018/01/02	0	0.00	8	87.36	87.60	-8	7,187	-0.11%