中租-KY (5871)-元大-竹山券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
170.5
漲跌
▼2.0
漲幅
-1.16%
成交量
4,605張
產業
上市其他類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	172.30	0	0.00	170.50	0.1	4,567	0.00%
2024/04/30	0.1	173.50	0	0.00	172.50	0.1	4,552	0.00%
2024/04/29	0	0.00	3	172.00	174.00	-3	4,524	-0.07%
2024/04/26	15.2	168.32	0	0.00	168.00	15.2	4,420	0.34%
2024/04/25	0	172.00	0	0.00	171.00	0	4,368	0.00%
2024/04/23	1	173.00	0	0.00	173.00	1	4,433	0.02%
2024/04/22	0	0.00	1	171.00	172.50	-1	4,423	-0.02%
2024/04/19	6.1	168.48	1	168.50	168.00	5.1	4,378	0.12%
2024/04/18	0	0.00	2	172.00	172.00	-2	4,268	-0.05%
2024/04/17	2	169.75	0	0.00	170.50	2	4,222	0.05%
2024/04/16	5.1	170.40	0	0.00	170.00	5.1	4,189	0.12%
2024/04/15	0	0.00	1	173.00	173.00	-1	4,151	-0.02%
2024/04/12	0	0.00	0.4	175.00	174.50	-0.4	4,181	-0.01%
2024/04/10	1	178.50	1	180.00	178.50	0	4,199	0.00%
2024/04/09	1.1	178.00	0	0.00	178.50	1.1	4,171	0.03%
2024/04/08	0.3	176.00	2	177.00	176.00	-1.7	4,131	-0.04%
2024/04/03	1.1	175.09	0	175.50	175.50	1.1	4,138	0.03%
2024/04/02	1	176.00	11	176.41	176.00	-10	4,079	-0.24%
2024/04/01	0	0.00	2	175.25	175.50	-2	4,059	-0.05%
2024/03/29	0.3	172.50	0	0.00	172.00	0.3	4,023	0.01%
2024/03/28	2.4	171.84	2	172.00	171.50	0.4	4,011	0.01%
2024/03/27	1	172.00	0	0.00	172.00	1	3,989	0.03%
2024/03/26	0	173.00	0	0.00	172.00	0	4,030	0.00%
2024/03/25	1	173.00	1	174.00	174.00	0	4,002	0.00%
2024/03/22	2.2	171.78	0	0.00	171.50	2.2	4,014	0.06%
2024/03/21	0	0.00	3	175.67	176.50	-3	4,008	-0.07%
2024/03/20	0	0.00	1	172.00	172.00	-1	4,104	-0.02%
2024/03/19	11	172.50	0	0.00	172.50	11	4,119	0.27%
2024/03/18	2.1	174.04	0	0.00	174.00	2.1	4,147	0.05%
2024/03/15	6	175.75	3	176.67	177.00	3	4,156	0.07%
2024/03/14	6.5	178.62	7	178.93	179.00	-0.5	4,126	-0.01%
2024/03/13	1	174.51	1	177.00	176.00	0	4,086	0.00%
2024/03/12	3	174.00	0	0.00	176.00	3	4,070	0.07%
2024/03/11	0	0.00	3.1	173.02	174.50	-3.1	4,048	-0.08%
2024/03/08	0.1	172.00	4.1	171.76	172.50	-4	4,068	-0.10%
2024/03/07	1.6	173.69	0	0.00	175.00	1.6	4,034	0.04%
2024/03/06	1	175.50	1	175.00	175.00	0	4,026	0.00%
2024/03/05	0	0.00	1	174.00	173.50	-1	4,063	-0.02%
2024/03/04	1.2	174.00	0	0.00	174.00	1.2	4,052	0.03%
2024/03/01	0	173.50	0	0.00	174.00	0	4,098	0.00%
2024/02/29	0.1	174.00	0	0.00	174.50	0.1	4,116	0.00%
2024/02/27	1.2	172.17	0	0.00	172.00	1.2	4,089	0.03%
2024/02/26	3	173.01	1.1	173.88	173.00	2	4,048	0.05%
2024/02/23	0.1	176.50	0	0.00	176.00	0.1	4,012	0.00%
2024/02/21	1	178.00	1.2	177.58	176.00	-0.2	4,032	0.00%
2024/02/20	1.3	176.04	5.2	176.29	177.50	-3.9	4,025	-0.10%
2024/02/19	0.1	175.00	0	0.00	174.00	0.1	4,043	0.00%
2024/02/16	1.3	169.46	0.1	170.00	171.00	1.2	4,054	0.03%
2024/02/15	8.9	170.46	1	171.00	170.00	7.9	3,933	0.20%
2024/02/05	4.1	172.14	0	0.00	174.00	4.1	3,857	0.11%
2024/02/02	0.1	174.93	0	0.00	174.50	0.1	3,863	0.00%
2024/02/01	0	174.50	0	0.00	175.00	0	3,809	0.00%
2024/01/31	1.2	174.54	0	0.00	174.00	1.2	3,772	0.03%
2024/01/30	11	175.65	0	0.00	174.00	11	3,764	0.29%
2024/01/29	0	0.00	2	178.25	179.00	-2	3,658	-0.05%
2024/01/26	5.1	178.10	0	0.00	177.50	5.1	3,650	0.14%
2024/01/25	0	180.00	1	180.00	179.50	-1	3,630	-0.03%
2024/01/24	9.1	179.01	0	180.00	178.00	9.1	3,610	0.25%
2024/01/22	1	178.50	2	179.50	180.00	-1	3,610	-0.03%
2024/01/19	2.1	178.27	1	180.00	179.50	1.1	3,681	0.03%
2024/01/18	0.2	178.41	1	177.00	177.00	-0.8	3,663	-0.02%
2024/01/17	0.6	179.22	1	180.00	178.50	-0.4	3,626	-0.01%
2024/01/16	0	182.36	1	181.00	182.00	-1	3,587	-0.03%
2024/01/15	1	184.50	0	0.00	184.00	1	3,609	0.03%
2024/01/12	2.1	184.99	0	0.00	184.50	2.1	3,674	0.06%
2024/01/11	0	186.00	3.2	186.28	186.00	-3.2	3,678	-0.09%
2024/01/10	1	182.50	1	184.00	183.00	0	3,697	0.00%
2024/01/09	4	183.50	1	185.00	182.50	3	3,681	0.08%
2024/01/08	3	186.33	0	0.00	186.00	3	3,657	0.08%
2024/01/05	1.1	191.55	0.1	194.50	190.00	1	3,628	0.03%
2024/01/04	1	194.00	2	194.00	195.50	-1	3,629	-0.03%
2024/01/03	1	191.50	3	191.33	192.00	-2	3,657	-0.05%
2024/01/02	0	191.50	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0	0.00	1	192.48	193.00	-1	3,570	-0.03%
2023/12/28	1	189.00	1	189.50	189.50	0	3,563	0.00%
2023/12/27	1	190.50	1	190.00	190.50	0	3,546	0.00%
2023/12/26	2.2	189.54	5	188.80	189.00	-2.9	3,551	-0.08%
2023/12/22	0	0.00	1	186.50	186.50	-1	3,613	-0.03%
2023/12/20	3	185.51	1	187.00	185.00	2	3,572	0.06%
2023/12/19	1	187.00	2.4	186.92	186.50	-1.4	3,564	-0.04%
2023/12/18	5.2	188.42	5.1	189.51	186.50	0.1	3,578	0.00%
2023/12/15	1	186.00	1.3	187.43	187.50	-0.3	3,526	-0.01%
2023/12/14	1	175.52	1	179.50	179.50	0	3,397	0.00%
2023/12/13	6.1	177.02	1	176.50	175.50	5.1	3,359	0.15%
2023/12/12	2.1	178.53	2	180.00	179.00	0.1	3,357	0.00%
2023/12/11	2.1	178.27	1	178.50	178.50	1.1	3,342	0.03%
2023/12/08	0.1	181.58	0	0.00	181.00	0.1	3,301	0.00%
2023/12/07	0.2	180.04	0	0.00	179.00	0.2	3,268	0.01%
2023/12/06	1	181.00	0	0.00	180.00	1	3,262	0.03%
2023/12/05	0	180.50	0	0.00	181.00	0	3,308	0.00%
2023/12/01	0	0.00	3	182.00	182.50	-3	3,290	-0.09%
2023/11/30	2	184.25	0.2	185.00	186.00	1.9	3,261	0.06%
2023/11/29	0	0.00	1	184.50	183.00	-1	3,179	-0.03%
2023/11/28	1	185.50	0	0.00	185.00	1	3,183	0.03%
2023/11/27	0	0.00	3	183.84	183.50	-3	3,165	-0.10%
2023/11/24	0	0.00	2.2	184.45	184.50	-2.2	3,137	-0.07%
2023/11/22	0.2	182.00	1	180.50	182.50	-0.9	3,177	-0.03%
2023/11/21	0	0.00	2.1	181.50	181.00	-2.1	3,171	-0.07%
2023/11/20	0	177.00	0	0.00	178.00	0	3,122	0.00%
2023/11/17	2	178.50	0.2	178.45	177.50	1.8	3,141	0.06%
2023/11/16	1	175.02	5	175.50	176.50	-4	3,104	-0.13%
2023/11/15	3.3	173.87	15	174.17	175.00	-11.7	3,083	-0.38%
2023/11/14	0	174.00	1	174.00	173.00	-1	3,077	-0.03%
2023/11/13	2	174.00	0	0.00	172.50	2	3,167	0.06%
2023/11/10	2.2	173.57	1	174.50	173.50	1.2	3,247	0.04%
2023/11/09	0	179.00	1	178.00	178.00	-1	3,359	-0.03%
2023/11/07	1	182.00	0	0.00	182.00	1	3,528	0.03%
2023/11/06	2	180.75	0	0.00	181.00	2	3,532	0.06%
2023/11/03	1	178.50	1	178.00	178.50	0	3,531	0.00%
2023/11/02	0	177.00	0	0.00	176.50	0	3,619	0.00%
2023/11/01	0.1	174.08	0	0.00	173.50	0.1	3,715	0.00%
2023/10/30	0	177.00	0	0.00	177.50	0	3,849	0.00%
2023/10/27	1	178.51	1	180.00	179.00	0	3,876	0.00%
2023/10/26	1	173.96	0	0.00	171.50	1	3,889	0.03%
2023/10/24	2	170.25	0	0.00	171.00	2	3,960	0.05%
2023/10/23	0.1	172.50	0	0.00	172.00	0.1	3,973	0.00%
2023/10/20	1.2	175.02	0	0.00	174.00	1.2	3,954	0.03%
2023/10/19	0.1	178.00	0	0.00	179.00	0.1	3,905	0.00%
2023/10/18	0.3	180.01	1	179.00	179.00	-0.7	3,937	-0.02%
2023/10/17	2	182.75	0	0.00	181.00	2	3,964	0.05%
2023/10/16	0.1	182.50	0	0.00	182.50	0.1	3,997	0.00%
2023/10/12	0	183.50	0	0.00	183.50	0	4,063	0.00%
2023/10/11	1	183.00	0.4	183.50	183.50	0.6	4,117	0.01%
2023/10/06	0	0.00	1	179.50	178.00	-1	4,069	-0.02%
2023/10/05	1	177.52	1	179.00	177.50	0	4,099	0.00%
2023/10/04	6	176.17	0	0.00	177.00	6	4,100	0.15%
2023/10/03	1	180.00	0.1	180.50	179.00	0.9	4,070	0.02%
2023/10/02	0	181.50	0	0.00	181.00	0	4,110	0.00%
2023/09/28	2	181.25	0	0.00	181.00	2	4,152	0.05%
2023/09/27	1	179.00	0	0.00	184.00	1	4,140	0.02%
2023/09/26	4	180.25	0	0.00	180.00	4	4,155	0.10%
2023/09/25	0	181.50	0	0.00	181.50	0	4,143	0.00%
2023/09/22	0	178.00	0.1	179.00	177.50	-0.1	4,153	0.00%
2023/09/21	11.4	175.55	0	0.00	175.50	11.4	4,156	0.27%
2023/09/20	1	180.50	0	0.00	180.00	1	4,115	0.02%
2023/09/18	0.1	183.50	1	183.00	183.00	-0.9	4,094	-0.02%
2023/09/15	1	183.00	4	184.25	182.50	-3	4,139	-0.07%
2023/09/14	0	0.00	0.2	178.50	180.00	-0.2	4,086	0.00%
2023/09/12	1	175.50	0.2	176.05	176.00	0.8	4,102	0.02%
2023/09/11	0	0.00	2	176.00	175.00	-2	4,117	-0.05%
2023/09/08	4.2	170.68	0	172.50	172.50	4.2	4,123	0.10%
2023/09/07	3.3	175.77	0	0.00	174.50	3.3	4,180	0.08%
2023/09/06	1	178.50	0	0.00	179.50	1	4,157	0.02%
2023/08/31	2	178.00	1	178.54	177.50	1	4,157	0.02%
2023/08/30	1	176.53	0	0.00	177.00	1	4,138	0.03%
2023/08/29	3.2	176.25	0	0.00	178.50	3.2	4,154	0.08%
2023/08/28	0	0.00	2	184.00	181.50	-2	4,138	-0.05%
2023/08/25	3	178.67	0	0.00	178.00	3	4,522	0.07%
2023/08/24	0	0.00	1	177.00	177.00	-1	4,549	-0.02%
2023/08/23	1	173.02	0	0.00	174.00	1	4,618	0.02%
2023/08/22	0	178.00	0.4	178.00	177.50	-0.4	4,619	-0.01%
2023/08/21	2	176.75	0	0.00	179.00	2	4,708	0.04%
2023/08/18	1	181.51	1	180.50	180.00	0	4,706	0.00%
2023/08/17	0.1	181.50	3	178.33	181.50	-2.9	4,682	-0.06%
2023/08/16	2.3	172.76	1	171.50	174.00	1.3	4,622	0.03%
2023/08/15	6.2	169.02	1	168.50	170.00	5.2	4,573	0.11%
2023/08/14	6.4	175.33	2	175.25	173.50	4.4	4,456	0.10%
2023/08/11	3.1	186.62	0	0.00	186.00	3.1	4,351	0.07%
2023/08/10	2.2	186.81	6	187.33	187.00	-3.8	4,397	-0.09%
2023/08/09	5	185.50	0	0.00	186.50	5	4,489	0.11%
2023/08/08	2	185.76	1	189.50	185.00	1	4,481	0.02%
2023/08/07	5.3	187.58	3	189.00	187.50	2.3	4,389	0.05%
2023/08/04	10.1	195.70	0.3	196.00	194.00	9.8	4,290	0.23%
2023/08/02	1.2	200.96	0	0.00	201.00	1.2	4,171	0.03%
2023/08/01	0.1	201.62	0	0.00	202.50	0.1	4,128	0.00%
2023/07/31	2	208.75	1	208.00	208.00	1	4,081	0.02%
2023/07/26	1.1	204.54	0	0.00	203.50	1.1	3,880	0.03%
2023/07/24	0.3	206.67	0	0.00	205.00	0.3	3,852	0.01%
2023/07/21	2.1	203.53	1	203.00	204.00	1.1	3,847	0.03%
2023/07/20	9	209.56	1	208.00	206.50	8	3,811	0.21%
2023/07/18	7.1	212.58	0.3	213.00	211.00	6.8	3,732	0.18%
2023/07/17	8.2	214.33	2	215.50	215.00	6.2	3,688	0.17%
2023/07/14	5	210.90	6	209.75	212.00	-1	3,641	-0.03%
2023/07/13	3	203.67	2	206.00	203.50	1	3,552	0.03%
2023/07/12	1	202.02	0	0.00	202.50	1	3,535	0.03%
2023/07/10	2	201.50	0	0.00	201.50	2	3,554	0.06%
2023/07/07	8.2	201.26	1.1	201.56	201.00	7.1	3,547	0.20%
2023/07/06	3	204.51	0	0.00	204.00	3	3,521	0.09%
2023/07/05	4	210.25	0	0.00	210.00	4	3,470	0.12%
2023/07/04	0	0.00	3.5	208.54	210.00	-3.5	3,449	-0.10%
2023/06/30	1	203.50	0	0.00	204.00	1	3,489	0.03%
2023/06/29	0	205.00	0	0.00	204.00	0	3,498	0.00%
2023/06/28	0.1	202.73	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	0.1	202.00	0	0.00	201.00	0.1	3,526	0.00%
2023/06/26	5.1	200.11	0	0.00	202.00	5.1	3,524	0.14%
2023/06/21	5.4	201.12	1	202.00	201.50	4.4	3,546	0.12%
2023/06/19	1	204.01	1	204.50	207.00	0	3,509	0.00%
2023/06/16	5.1	205.12	0	0.00	205.00	5.1	3,505	0.15%
2023/06/15	1.4	204.68	0.2	205.50	205.50	1.2	3,468	0.03%
2023/06/14	0	0.00	2.1	208.26	208.50	-2.1	3,455	-0.06%
2023/06/13	3.2	204.70	0	0.00	204.00	3.2	3,449	0.09%
2023/06/09	1	211.00	0	0.00	211.50	1	3,359	0.03%
2023/06/08	0	212.00	0	0.00	210.00	0	3,418	0.00%
2023/06/05	1.1	209.00	2	208.00	206.50	-0.9	3,511	-0.02%
2023/06/02	1	205.50	0	0.00	205.00	1	3,541	0.03%
2023/06/01	1.1	204.10	0	0.00	204.50	1.1	3,504	0.03%
2023/05/31	5.1	203.81	0.2	204.25	202.50	4.9	3,503	0.14%
2023/05/30	1.1	206.03	0	0.00	207.00	1.1	3,107	0.03%
2023/05/29	2.3	204.28	3	209.00	210.50	-0.7	3,138	-0.02%
2023/05/26	1	205.50	0	0.00	206.00	1	3,217	0.03%
2023/05/25	2.1	205.50	0	0.00	206.00	2.1	3,242	0.06%
2023/05/24	5	210.30	0	0.00	210.00	5	3,172	0.16%
2023/05/22	2.1	214.00	0	0.00	215.00	2.1	3,147	0.07%
2023/05/19	2	215.50	0	0.00	216.00	2	3,116	0.06%
2023/05/18	0	0.00	1.4	217.28	218.00	-1.4	3,094	-0.04%
2023/05/17	1	211.00	2	212.75	214.00	-1	3,068	-0.03%
2023/05/16	2.4	207.53	0	0.00	208.00	2.4	3,025	0.08%
2023/05/15	6.6	210.03	0	0.00	209.00	6.6	2,976	0.22%
2023/05/11	0	224.00	0	0.00	224.50	0	2,869	0.00%
2023/05/10	1	224.00	0	0.00	225.00	1	2,865	0.03%
2023/05/09	1	224.00	0	0.00	224.00	1	2,871	0.03%
2023/05/05	2	220.25	0	0.00	220.50	2	2,927	0.07%
2023/05/04	2	221.50	0	0.00	221.00	2	2,964	0.07%
2023/05/03	0	222.00	0	0.00	222.50	0	3,053	0.00%
2023/04/27	4.1	220.25	1	218.00	220.00	3.1	3,367	0.09%
2023/04/26	1	224.50	0	0.00	224.50	1	3,405	0.03%
2023/04/25	0.1	223.00	0	0.00	222.00	0.1	3,445	0.00%
2023/04/24	0.1	223.45	0	0.00	226.00	0.1	3,480	0.00%
2023/04/21	1	224.50	0	0.00	225.50	1	3,539	0.03%
2023/04/20	2	226.75	0	0.00	225.00	2	3,573	0.06%
2023/04/19	2	228.00	0	0.00	229.00	2	3,648	0.06%
2023/04/18	1	229.00	0	0.00	230.00	1	3,680	0.03%
2023/04/17	0	230.00	0	0.00	230.00	0	3,728	0.00%
2023/04/14	1	230.50	0.2	231.00	233.50	0.8	3,781	0.02%
2023/04/13	1.1	228.96	0.1	229.50	229.50	1	3,762	0.03%
2023/04/10	0.1	223.50	0.4	224.50	224.00	-0.3	3,813	-0.01%
2023/04/07	0	0.00	0.2	223.50	223.50	-0.2	3,815	-0.01%
2023/04/06	2	221.50	0	0.00	220.50	2	3,818	0.05%
2023/03/31	2	221.25	1.2	223.00	223.50	0.8	3,812	0.02%
2023/03/30	1.1	224.88	0	0.00	225.50	1.1	3,779	0.03%
2023/03/29	1	226.51	2.1	226.50	228.50	-1.1	3,820	-0.03%
2023/03/28	0.1	234.00	1	234.48	233.00	-1	3,831	-0.03%
2023/03/24	1.1	231.54	1	231.00	232.00	0.1	3,946	0.00%
2023/03/23	1.1	235.55	0	0.00	237.00	1.1	4,007	0.03%
2023/03/21	0.1	230.05	0	0.00	229.00	0.1	4,096	0.00%
2023/03/20	1	229.50	0	0.00	231.00	1	4,108	0.02%
2023/03/16	0	228.67	0.2	228.50	228.00	-0.2	4,233	0.00%
2023/03/14	2	229.00	2.1	231.52	229.50	-0.1	4,387	0.00%
2023/03/13	0	0.00	0.1	233.50	234.50	-0.1	4,432	0.00%
2023/03/10	2.3	229.07	0	0.00	227.00	2.3	4,479	0.05%
2023/03/09	1.2	233.59	0.1	233.50	234.50	1.1	4,549	0.02%
2023/03/08	1.1	231.14	1.1	232.45	232.50	0	4,662	0.00%
2023/03/07	0	0.00	1	231.00	232.00	-1	4,677	-0.02%
2023/03/03	1	226.00	0	0.00	226.00	1	4,698	0.02%
2023/03/02	2.4	227.15	1	227.00	226.00	1.4	4,705	0.03%
2023/02/24	8.3	219.47	4	226.00	225.50	4.3	4,679	0.09%
2023/02/23	2.2	224.41	0	226.00	225.00	2.2	4,601	0.05%
2023/02/21	2	227.75	0.1	231.00	228.50	1.9	4,632	0.04%
2023/02/20	2	230.25	0.1	231.50	231.00	1.9	4,741	0.04%
2023/02/17	0	0.00	0.4	231.88	231.50	-0.4	4,878	-0.01%
2023/02/10	0	0.00	1	233.00	233.00	-1	5,374	-0.02%
2023/02/09	1	231.00	0	0.00	230.50	1	5,448	0.02%
2023/02/08	6	228.67	5	230.50	230.50	1	5,505	0.02%
2023/02/07	5	229.00	5	230.50	227.50	0	5,546	0.00%
2023/02/06	9	223.56	9	227.00	227.50	0	5,624	0.00%
2023/02/03	0	0.00	5	230.50	230.00	-5	5,683	-0.09%
2023/02/02	2.2	232.56	0	0.00	231.00	2.2	5,802	0.04%
2023/02/01	0.2	233.31	2	231.50	234.50	-1.8	5,861	-0.03%
2023/01/31	14.5	228.51	0.1	227.00	225.00	14.4	5,892	0.24%
2023/01/30	0.1	235.75	0	0.00	240.00	0.1	5,957	0.00%
2023/01/17	0	0.00	1	232.00	230.00	-1	6,103	-0.02%
2023/01/16	0	0.00	0.2	230.46	231.50	-0.2	6,219	0.00%
2023/01/13	5	220.51	5	222.50	222.00	0	6,186	0.00%
2023/01/12	0	226.00	0.2	226.50	226.00	-0.2	6,222	0.00%
2023/01/11	0	0.00	2	234.00	229.50	-2	6,197	-0.03%
2023/01/10	0	0.00	1	233.00	233.00	-1	6,169	-0.02%
2023/01/09	0.1	229.00	8.7	229.71	231.00	-8.6	6,147	-0.14%
2023/01/05	1.3	220.12	0	0.00	220.00	1.3	6,188	0.02%
2023/01/04	0.4	220.85	0	0.00	223.00	0.4	6,173	0.01%
2022/12/29	0	211.00	1.2	210.43	214.00	-1.1	6,147	-0.02%
2022/12/27	0.2	219.50	0	0.00	219.50	0.2	6,115	0.00%
2022/12/23	0.1	216.00	0	0.00	216.50	0.1	6,133	0.00%
2022/12/22	0.1	216.50	1	217.00	215.50	-0.9	6,134	-0.01%
2022/12/21	0.1	218.64	2	219.50	219.50	-1.9	6,135	-0.03%
2022/12/20	1	213.50	1	214.50	213.50	0	6,070	0.00%
2022/12/19	1	219.50	0	0.00	218.00	1	6,046	0.02%
2022/12/16	0.8	215.25	0	0.00	214.50	0.8	6,013	0.01%
2022/12/15	1.7	215.44	0.2	217.15	219.50	1.5	5,964	0.02%
2022/12/14	0.5	212.47	0	0.00	213.50	0.5	5,875	0.01%
2022/12/13	0	0.00	0.1	209.50	209.50	-0.1	5,819	0.00%
2022/12/12	0	210.00	0	0.00	210.50	0	5,785	0.00%
2022/12/09	0.1	211.00	0	0.00	212.50	0.1	5,812	0.00%
2022/12/07	1.1	208.97	3	209.67	208.00	-1.9	5,742	-0.03%
2022/12/06	3	216.50	6	211.50	214.50	-3	5,700	-0.05%
2022/12/05	1.4	212.64	2	213.00	212.00	-0.6	5,617	-0.01%
2022/12/02	1	208.68	1	210.50	211.50	0	5,573	0.00%
2022/12/01	5.4	203.78	7	204.21	205.00	-1.6	5,502	-0.03%
2022/11/30	2.2	196.20	0	196.50	201.50	2.2	5,393	0.04%
2022/11/29	0	0.00	2	192.00	192.50	-2	5,291	-0.04%
2022/11/28	4.5	187.94	2	191.50	191.00	2.5	5,335	0.05%
2022/11/25	0.6	193.15	1	194.00	192.50	-0.4	5,362	-0.01%
2022/11/24	0.8	190.50	1	190.50	191.50	-0.2	5,406	0.00%
2022/11/23	1.1	188.94	2	188.25	188.50	-0.9	5,450	-0.02%
2022/11/22	1	183.52	0	0.00	184.50	1	5,590	0.02%
2022/11/21	1.1	180.68	1	183.00	186.00	0.1	5,572	0.00%
2022/11/18	1	185.00	0.7	185.43	185.50	0.3	5,499	0.01%
2022/11/17	0.1	184.00	0	0.00	185.50	0.1	5,496	0.00%
2022/11/16	3	187.19	1	187.50	187.50	2	5,437	0.04%
2022/11/15	1.1	191.00	2	192.76	195.00	-1	5,314	-0.02%
2022/11/14	0	0.00	5.2	184.30	190.00	-5.2	5,173	-0.10%
2022/11/11	2	174.00	1	178.50	173.00	1	4,939	0.02%
2022/11/10	1	168.00	4	168.00	168.50	-3	4,844	-0.06%
2022/11/09	0.1	169.00	0	0.00	169.50	0.1	4,807	0.00%
2022/11/08	0.1	166.65	0	0.00	166.00	0.1	4,751	0.00%
2022/11/04	0	155.25	2	154.50	157.50	-2	4,614	-0.04%
2022/11/03	0.1	153.92	7	153.71	154.00	-6.9	4,559	-0.15%
2022/11/02	7	151.79	0	0.00	151.50	7	4,542	0.15%
2022/11/01	1	153.00	7	155.14	154.50	-6	4,472	-0.13%
2022/10/31	5	147.20	1	144.00	149.00	4	4,408	0.09%
2022/10/28	4.1	150.14	5	153.80	149.50	-1	4,307	-0.02%
2022/10/27	2.2	149.27	0	0.00	150.00	2.2	4,273	0.05%
2022/10/26	11	141.41	8	142.06	143.00	3	4,203	0.07%
2022/10/25	22.2	149.09	17	143.56	141.50	5.2	4,013	0.13%
2022/10/24	6	158.42	1	165.00	157.00	5	3,771	0.13%
2022/10/21	0.1	166.05	0.5	166.00	164.50	-0.4	3,647	-0.01%
2022/10/20	3	167.17	1	167.50	168.50	2	3,622	0.06%
2022/10/19	1.1	174.36	1	176.92	172.00	0.1	3,587	0.00%
2022/10/18	0	0.00	1	173.50	175.00	-1	3,606	-0.03%
2022/10/14	1	172.50	1	172.00	170.50	0	3,684	0.00%
2022/10/13	6.3	169.62	5	166.50	165.50	1.3	3,736	0.04%
2022/10/12	4	176.13	3	176.00	178.00	1	3,744	0.03%
2022/10/11	4.1	178.82	0	0.00	176.00	4.1	3,768	0.11%
2022/10/07	1	186.00	1	187.00	186.50	0	3,775	0.00%
2022/10/06	0	190.00	1	191.00	190.00	-1	3,785	-0.03%
2022/10/05	2	190.50	2.1	190.52	190.00	-0.1	3,825	0.00%
2022/10/04	1	187.50	1.4	185.15	186.50	-0.4	3,820	-0.01%
2022/10/03	0.2	179.38	1	179.00	179.00	-0.8	3,825	-0.02%
2022/09/30	1.1	179.61	1	180.50	182.50	0.1	3,889	0.00%
2022/09/29	10	183.50	9	181.83	182.50	1	3,913	0.03%
2022/09/28	0.1	187.50	0	0.00	181.50	0.1	3,983	0.00%
2022/09/27	2	185.50	2	186.00	186.00	0	3,991	0.00%
2022/09/26	0.2	187.00	0	0.00	185.50	0.2	4,059	0.00%
2022/09/23	2	194.00	0	0.00	193.00	2	4,243	0.05%
2022/09/22	2	194.00	0	0.00	192.00	2	4,275	0.05%
2022/09/21	0.1	197.50	1	196.50	197.50	-0.9	4,282	-0.02%
2022/09/20	2	197.50	0	0.00	197.50	2	4,300	0.05%
2022/09/15	0.1	200.00	4	199.13	199.50	-3.9	4,336	-0.09%
2022/09/14	4	196.01	1	196.00	196.50	3	4,370	0.07%
2022/09/13	0.4	203.00	0	0.00	202.00	0.4	4,356	0.01%
2022/09/12	4	198.38	3	198.83	200.00	1	4,365	0.02%
2022/09/08	2.1	192.27	3.3	192.33	193.50	-1.2	4,377	-0.03%
2022/09/07	2.4	188.15	0	0.00	187.50	2.4	4,426	0.05%
2022/09/06	2.4	193.29	1.1	194.86	192.50	1.3	4,433	0.03%
2022/09/05	1.3	189.78	1	191.00	190.00	0.3	4,447	0.01%
2022/09/02	3.3	188.78	1	189.50	188.50	2.3	4,427	0.05%
2022/09/01	2.1	193.50	0	0.00	193.00	2.1	4,365	0.05%
2022/08/31	3.2	197.43	2	199.00	197.00	1.2	4,317	0.03%
2022/08/30	0.1	201.21	0	0.00	200.50	0.1	4,272	0.00%
2022/08/29	2.9	199.17	0.6	202.36	199.00	2.4	4,211	0.06%
2022/08/26	0.6	220.86	0	0.00	220.00	0.6	4,053	0.01%
2022/08/25	0.1	215.50	0	0.00	215.50	0.1	4,054	0.00%
2022/08/24	2	210.54	1	212.50	212.00	1	4,085	0.03%
2022/08/23	0	213.70	0	0.00	213.00	0	4,197	0.00%
2022/08/22	0.1	217.09	0	0.00	217.50	0.1	4,231	0.00%
2022/08/19	0	0.00	6	220.25	219.00	-6	4,286	-0.14%
2022/08/18	1.4	220.80	0	0.00	222.00	1.4	4,344	0.03%
2022/08/17	5.1	223.00	0.2	225.50	225.00	4.9	4,365	0.11%
2022/08/16	0.1	223.50	0	0.00	224.50	0.1	4,360	0.00%
2022/08/15	0	0.00	0.1	226.50	226.00	-0.1	4,379	0.00%
2022/08/12	0	0.00	2	224.00	223.50	-2	4,390	-0.05%
2022/08/11	0.2	218.20	0	0.00	218.50	0.2	4,434	0.00%
2022/08/10	2	220.00	0.1	219.50	221.00	1.9	4,526	0.04%
2022/08/09	0	220.00	0	0.00	220.00	0	4,579	0.00%
2022/08/08	0.1	218.00	0	0.00	219.00	0.1	4,631	0.00%
2022/08/03	0.2	204.62	0.1	205.50	203.50	0.2	4,860	0.00%
2022/08/02	0	212.00	0	0.00	213.00	0	4,917	0.00%
2022/07/29	0	0.00	1	210.50	211.50	-1	4,887	-0.02%
2022/07/28	0	0.00	0.1	204.00	204.00	-0.1	4,848	0.00%
2022/07/26	0	0.00	0.1	203.26	202.50	-0.1	4,841	0.00%
2022/07/25	0.1	199.50	0	0.00	199.00	0.1	4,789	0.00%
2022/07/22	0	0.00	0.4	200.50	201.00	-0.4	4,782	-0.01%
2022/07/20	3.1	189.23	2	190.75	191.00	1.1	4,751	0.02%
2022/07/19	0	0.00	1	190.50	187.50	-1	4,705	-0.02%
2022/07/18	2	186.54	0	0.00	186.50	2	4,586	0.04%
2022/07/15	4	184.02	1	185.50	185.50	3	4,556	0.07%
2022/07/14	0	191.50	0	0.00	192.50	0	4,501	0.00%
2022/07/13	1.1	190.61	0	0.00	190.00	1.1	4,479	0.03%
2022/07/12	1	186.07	0	0.00	188.00	1	4,433	0.02%
2022/07/08	1	192.50	0	0.00	192.50	1	4,387	0.02%
2022/07/07	0	191.00	0	0.00	192.00	0	4,320	0.00%
2022/07/06	0.4	192.45	0	0.00	190.50	0.4	4,299	0.01%
2022/07/05	4	189.51	0	0.00	191.00	4	4,257	0.09%
2022/07/04	0	187.32	0	0.00	188.00	0	4,221	0.00%
2022/07/01	2.2	189.74	0	0.00	189.00	2.2	4,171	0.05%
2022/06/30	0	210.00	0	0.00	208.50	0	3,982	0.00%
2022/06/29	0	0.00	2	216.00	217.00	-2	3,968	-0.05%
2022/06/28	0	215.00	0.1	216.00	214.50	-0.1	3,951	0.00%
2022/06/24	2.1	205.48	0	0.00	205.00	2.1	3,893	0.05%
2022/06/23	0	202.00	1	203.00	203.00	-1	3,881	-0.03%
2022/06/22	1	207.49	0	0.00	202.50	1	3,856	0.03%
2022/06/21	0.1	219.50	1	223.50	224.50	-1	3,795	-0.03%
2022/06/20	2.1	221.80	1	216.00	216.00	1.1	3,762	0.03%
2022/06/17	1	221.00	0	0.00	218.50	1	3,721	0.03%
2022/06/16	0	228.94	0.2	234.00	227.00	-0.2	3,682	0.00%
2022/06/15	0	227.00	0	0.00	226.50	0	3,657	0.00%
2022/06/14	0.2	218.02	0	0.00	217.50	0.2	3,667	0.01%
2022/06/10	0.3	225.30	0	0.00	223.50	0.3	3,695	0.01%
2022/06/09	0	229.50	0	0.00	228.50	0	3,678	0.00%
2022/06/01	0	225.00	0	0.00	222.50	0	3,777	0.00%
2022/05/31	1	221.50	2.2	222.14	225.00	-1.2	3,766	-0.03%
2022/05/30	0	0.00	1	215.50	215.50	-1	3,614	-0.03%
2022/05/27	0	208.25	2	205.50	210.00	-2	3,562	-0.06%
2022/05/26	2	201.22	0	0.00	199.00	2	3,544	0.06%
2022/05/25	0	0.00	1	205.50	204.50	-1	3,542	-0.03%
2022/05/24	1	204.00	0	0.00	202.50	1	3,533	0.03%
2022/05/23	0.1	205.50	1	204.00	205.50	-0.9	3,531	-0.03%
2022/05/19	1	200.00	1	203.00	204.50	0	3,476	0.00%
2022/05/18	1	201.50	4	201.13	207.00	-3	3,413	-0.09%
2022/05/17	1	195.50	1	196.50	194.50	0	3,293	0.00%
2022/05/16	0.1	192.50	0	0.00	193.00	0.1	3,230	0.00%
2022/05/13	3.1	193.21	0	0.00	192.50	3.1	3,176	0.10%
2022/05/12	1	200.00	0	0.00	199.50	1	3,064	0.03%
2022/05/11	2	212.24	0	0.00	212.50	2	2,992	0.07%
2022/05/10	5.2	214.43	0	0.00	215.50	5.2	2,941	0.18%
2022/05/09	0	228.67	0	0.00	225.00	0	2,834	0.00%
2022/05/04	0	243.00	0	0.00	244.00	0	2,889	0.00%
2022/04/28	1	235.00	0	0.00	236.00	1	2,942	0.03%
2022/04/27	0.3	235.20	0	0.00	234.50	0.3	2,906	0.01%
2022/04/22	0	243.00	0	0.00	242.50	0	2,844	0.00%
2022/04/21	0.3	247.00	0	0.00	246.50	0.3	2,945	0.01%
2022/04/13	2	247.50	0	0.00	248.50	2	2,963	0.07%
2022/04/12	3	246.00	0	0.00	245.50	3	2,974	0.10%
2022/04/11	0.2	244.78	0	0.00	242.00	0.2	2,936	0.01%
2022/04/08	0	253.50	0	0.00	253.00	0	2,900	0.00%
2022/04/07	1	257.96	1	258.00	256.00	0	2,895	0.00%
2022/04/06	0	0.00	0.5	256.50	260.00	-0.5	2,863	-0.02%
2022/04/01	0	251.00	1	250.50	253.00	-1	2,840	-0.03%
2022/03/30	0	0.00	1	255.50	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	0	249.50	251.00	0	2,750	0.00%
2022/03/28	0.2	242.96	0	0.00	242.00	0.2	2,734	0.01%
2022/03/23	0	0.00	1.2	253.80	255.00	-1.2	2,740	-0.04%
2022/03/18	1	245.49	1	246.00	246.00	0	2,746	0.00%
2022/03/16	1.5	228.01	1	229.00	230.00	0.5	2,639	0.02%
2022/03/15	2.3	232.80	0	0.00	233.00	2.3	2,590	0.09%
2022/03/14	1	239.00	0	0.00	238.50	1	2,565	0.04%
2022/03/10	0	245.00	0	0.00	244.50	0	2,582	0.00%
2022/03/09	0	236.00	0	0.00	235.00	0	2,554	0.00%
2022/03/08	0	235.28	0	0.00	232.50	0	2,547	0.00%
2022/03/07	2.2	241.67	0	0.00	240.50	2.2	2,507	0.09%
2022/03/04	1.1	251.07	0	0.00	251.00	1.1	2,550	0.04%
2022/03/01	0	0.00	1	260.00	260.50	-1	2,552	-0.04%
2022/02/25	6	253.25	0	0.00	251.00	6	2,518	0.24%
2022/02/24	0	259.50	0	0.00	258.50	0	2,456	0.00%
2022/02/23	1	263.50	3	265.50	263.00	-2	2,457	-0.08%
2022/02/22	2	258.75	0	0.00	259.00	2	2,444	0.08%
2022/02/17	0	266.00	0	0.00	267.50	0	2,471	0.00%
2022/02/08	0	260.00	0	0.00	260.50	0	2,468	0.00%
2022/02/07	0	0.00	0.1	252.00	252.00	-0.1	2,437	0.00%
2022/01/26	0.1	250.50	1	249.50	251.50	-0.9	2,421	-0.04%
2022/01/25	1	241.00	0	0.00	244.00	1	2,430	0.04%
2022/01/24	1	247.00	1	248.50	248.00	0	2,437	0.00%
2022/01/21	1.1	251.05	0	0.00	252.50	1.1	2,455	0.04%
2022/01/19	0	0.00	1	257.50	257.50	-1	2,593	-0.04%
2022/01/18	0	0.00	1	257.00	256.50	-1	2,641	-0.04%
2022/01/17	22	251.77	20	255.00	252.00	2	2,611	0.08%
2022/01/14	0.2	255.00	0	0.00	253.00	0.2	2,613	0.01%
2022/01/13	0	0.00	0.1	270.00	271.00	-0.1	2,563	0.00%
2022/01/07	0	0.00	1	265.50	265.00	-1	2,613	-0.04%
2022/01/05	0	0.00	0.1	267.00	268.50	-0.1	2,634	0.00%
2022/01/03	1	270.50	1	268.00	268.00	0	2,713	0.00%
2021/12/22	0.1	251.00	1	250.51	251.00	-0.9	3,129	-0.03%
2021/12/20	1	248.00	0	0.00	249.50	1	3,277	0.03%
2021/12/17	0	0.00	0.1	252.50	254.50	-0.1	3,279	0.00%
2021/12/03	0	0.00	0.1	256.50	255.50	-0.1	3,747	0.00%
2021/11/30	0	246.00	0	0.00	247.00	0	3,776	0.00%
2021/11/29	0	0.00	0.1	243.00	242.00	-0.1	3,714	0.00%
2021/11/26	0.1	246.00	0	0.00	243.00	0.1	3,725	0.00%
2021/11/25	1	247.51	0	0.00	247.00	1	3,755	0.03%
2021/11/24	0.1	246.50	0	0.00	246.50	0.1	3,781	0.00%
2021/11/22	0.1	246.50	0	0.00	246.00	0.1	3,856	0.00%
2021/11/11	0	0.00	4	256.50	257.50	-4	3,977	-0.10%
2021/11/10	4	251.63	0.1	252.50	251.00	4	3,994	0.10%
2021/11/08	0	261.50	0	0.00	261.50	0	3,916	0.00%
2021/11/05	0	0.00	1	260.50	265.00	-1	3,930	-0.03%
2021/11/04	0	260.00	0	0.00	260.50	0	3,976	0.00%
2021/11/01	0	0.00	1.1	271.91	275.00	-1.1	3,937	-0.03%
2021/10/28	0	0.00	2	268.00	268.50	-2	3,907	-0.05%
2021/10/27	1	261.00	1	267.50	270.50	0	3,886	0.00%
2021/10/26	0	0.00	1	252.00	256.00	-1	3,841	-0.03%
2021/10/25	0	0.00	1	245.00	245.00	-1	3,791	-0.03%
2021/10/20	0	0.00	2	238.75	240.50	-2	3,778	-0.05%
2021/10/13	0	0.00	0.1	230.50	231.50	-0.1	3,751	0.00%
2021/10/12	0	230.00	0.1	235.00	234.00	0	3,741	0.00%
2021/10/07	0	235.00	1	231.00	234.00	-1	3,663	-0.03%
2021/10/06	0	226.50	0	0.00	226.50	0	3,629	0.00%
2021/10/05	0	228.75	0	0.00	229.50	0	3,560	0.00%
2021/10/04	0	234.50	6	235.00	235.00	-6	3,478	-0.17%
2021/10/01	1.1	237.98	0	0.00	237.00	1.1	3,467	0.03%
2021/09/30	1.2	245.84	2	245.00	246.00	-0.8	3,463	-0.02%
2021/09/29	0	0.00	6	242.50	240.00	-6	3,420	-0.18%
2021/09/28	0	0.00	1	243.00	246.00	-1	3,350	-0.03%
2021/09/27	1.1	246.64	0	0.00	247.00	1.1	3,282	0.03%
2021/09/24	2.1	252.50	0	0.00	252.00	2.1	3,225	0.07%
2021/09/23	2	252.00	0	0.00	254.00	2	3,224	0.06%
2021/09/22	2.3	244.48	0.3	247.17	249.00	2	3,187	0.06%
2021/09/17	2	258.50	0.3	259.50	255.50	1.7	3,037	0.06%
2021/09/16	1	268.50	0	0.00	268.50	1	2,934	0.03%
2021/09/14	2.4	281.60	1	281.00	281.00	1.4	2,919	0.05%
2021/09/10	0	0.00	0	271.00	266.50	0	2,905	0.00%
2021/09/09	0	0.00	1	263.00	264.50	-1	2,908	-0.03%
2021/09/08	1	253.00	0	0.00	259.50	1	2,933	0.03%
2021/09/06	1	249.02	0.1	249.00	253.50	0.9	2,971	0.03%
2021/09/03	0	259.00	0.2	257.13	256.50	-0.1	2,932	0.00%
2021/09/02	1	259.50	1.4	261.12	259.50	-0.4	2,896	-0.01%
2021/08/30	1	262.00	2	264.75	266.00	-1	2,786	-0.04%
2021/08/27	1.3	259.68	2.1	261.95	263.00	-0.7	2,752	-0.03%
2021/08/26	1	240.50	1.1	246.73	254.00	-0.1	2,699	0.00%
2021/08/25	0	0.00	0.1	244.50	244.50	-0.1	2,681	0.00%
2021/08/24	0.1	245.37	0.5	247.00	247.00	-0.4	2,668	-0.01%
2021/08/23	0.1	243.00	0	0.00	243.50	0.1	2,664	0.00%
2021/08/20	0	0.00	66	232.79	233.00	-66	2,642	-2.50%
2021/08/11	0	228.50	0	0.00	230.00	0	2,714	0.00%
2021/08/10	1.1	228.66	1	227.50	227.50	0.1	2,750	0.00%
2021/08/09	4	217.00	0	0.00	221.00	4	2,773	0.14%
2021/08/05	2	219.50	0	0.00	218.50	2	2,843	0.07%
2021/08/03	1.1	236.08	1	234.00	234.00	0.1	2,908	0.00%
2021/08/02	1	237.00	1	233.50	237.00	0	2,898	0.00%
2021/07/30	0.2	230.83	1.7	229.85	231.50	-1.6	2,857	-0.06%
2021/07/28	3.1	217.83	0	0.00	218.50	3.1	2,821	0.11%
2021/07/27	0	0.00	0.4	227.14	220.00	-0.4	2,841	-0.02%
2021/07/26	4	224.50	1	225.00	224.00	3	2,818	0.11%
2021/07/22	0	0.00	0.1	219.00	219.00	-0.1	2,813	0.00%
2021/07/21	0	0.00	2	218.50	216.50	-2	2,799	-0.07%
2021/07/20	3	215.17	0	0.00	214.00	3	2,806	0.11%
2021/07/13	0	0.00	2	215.00	216.00	-2	2,841	-0.07%
2021/07/07	0	0.00	2	210.00	210.00	-2	2,862	-0.07%
2021/07/05	0	0.00	2	207.00	207.00	-2	2,847	-0.07%
2021/07/02	1.1	201.09	0	0.00	201.50	1.1	2,844	0.04%
2021/07/01	4	200.75	0	202.50	201.00	4	2,838	0.14%
2021/06/30	0.1	203.00	0	0.00	202.50	0.1	2,836	0.00%
2021/06/28	2	204.00	0	0.00	204.00	2	2,818	0.07%
2021/06/23	0	0.00	4	206.25	205.50	-4	2,868	-0.14%
2021/06/21	0.1	200.00	0	0.00	200.50	0.1	2,784	0.00%
2021/06/18	0	201.00	0	0.00	200.50	0	2,756	0.00%
2021/06/17	1.1	197.10	0	0.00	200.50	1.1	2,733	0.04%
2021/06/16	4.1	201.30	0.1	203.50	200.00	4.1	2,765	0.15%
2021/06/15	0.1	206.50	1	207.00	207.50	-1	2,735	-0.03%
2021/06/10	1	203.50	0	0.00	204.50	1	2,828	0.04%
2021/06/08	0	0.00	0.1	204.50	204.00	-0.1	2,930	0.00%
2021/06/07	2	203.00	0	0.00	204.50	2	3,054	0.07%
2021/06/04	0	0.00	0.1	206.50	207.00	-0.1	3,072	0.00%
2021/06/03	2	205.00	0	0.00	206.00	2	3,092	0.06%
2021/06/02	1	204.50	0	0.00	205.00	1	3,119	0.03%
2021/05/31	0.2	210.00	0	0.00	208.50	0.2	3,177	0.01%
2021/05/28	0	0.00	0.1	209.50	209.50	-0.1	3,176	0.00%
2021/05/27	0.2	202.50	0	208.00	212.50	0.2	3,200	0.01%
2021/05/26	0	0.00	0.1	205.00	205.50	-0.1	3,171	0.00%
2021/05/25	1	205.00	0	0.00	204.00	1	3,210	0.03%
2021/05/21	0.2	203.75	0	0.00	205.50	0.2	3,272	0.01%
2021/05/17	0	0.00	1	186.50	187.00	-1	3,341	-0.03%
2021/05/14	0	0.00	6	197.33	195.50	-6	3,290	-0.18%
2021/05/13	1	185.50	0	0.00	186.00	1	3,255	0.03%
2021/05/12	2	185.50	2	189.00	188.00	0	3,211	0.00%
2021/05/11	2	200.00	0	0.00	200.00	2	3,143	0.06%
2021/05/07	0	0.00	2	202.50	203.50	-2	3,218	-0.06%
2021/05/06	1	198.00	1	200.50	200.00	0	3,268	0.00%
2021/05/05	2	199.25	0	0.00	198.00	2	3,279	0.06%
2021/05/04	2	195.50	0	0.00	197.50	2	3,318	0.06%
2021/05/03	2	198.50	0	0.00	197.50	2	3,288	0.06%
2021/04/29	1	201.00	0	0.00	202.00	1	3,296	0.03%
2021/04/27	1	201.00	0	0.00	202.00	1	3,340	0.03%
2021/04/26	3	199.67	0	0.00	203.00	3	3,364	0.09%
2021/04/23	0	0.00	2	204.00	204.00	-2	3,348	-0.06%
2021/04/21	2.1	200.48	0	0.00	199.50	2.1	3,344	0.06%
2021/04/20	0.1	204.50	1	204.00	204.00	-0.9	3,345	-0.03%
2021/04/19	0.1	207.50	0	0.00	205.50	0.1	3,349	0.00%
2021/04/16	0.2	207.00	0	0.00	210.00	0.2	3,339	0.01%
2021/04/12	0.1	202.50	0	0.00	202.50	0.1	3,328	0.00%
2021/04/09	1	198.50	2	198.50	199.50	-1	3,313	-0.03%
2021/04/08	0.1	197.00	0	0.00	198.00	0.1	3,323	0.00%
2021/04/07	0.1	198.00	0.3	198.00	199.00	-0.2	3,311	-0.01%
2021/04/06	0	0.00	1	199.00	199.50	-1	3,322	-0.03%
2021/03/30	0	0.00	3	197.50	199.50	-3	3,300	-0.09%
2021/03/29	0	193.50	0	0.00	194.00	0	3,262	0.00%
2021/03/26	0	190.00	1	189.00	191.50	-1	3,253	-0.03%
2021/03/22	2	183.00	0	0.00	183.00	2	3,407	0.06%
2021/03/19	3	185.83	0	0.00	187.00	3	3,450	0.09%
2021/03/18	1	190.50	1	193.50	190.50	0	3,397	0.00%
2021/03/16	10	191.00	14.6	193.80	191.50	-4.6	3,358	-0.14%
2021/03/15	0	0.00	3	187.33	187.50	-3	3,283	-0.09%
2021/03/12	13	186.92	10	182.00	182.50	3	3,274	0.09%
2021/03/11	0	0.00	5	183.90	190.00	-5	3,243	-0.15%
2021/03/10	0	0.00	2	177.00	177.00	-2	3,150	-0.06%
2021/03/09	0	0.00	2	174.00	173.50	-2	3,180	-0.06%
2021/03/02	4	172.75	0	0.00	170.00	4	3,271	0.12%
2021/02/26	3	173.67	0	0.00	172.00	3	3,289	0.09%
2021/02/25	0	0.00	6.4	179.81	180.50	-6.4	3,211	-0.20%
2021/02/24	0	0.00	6	177.66	176.50	-6	3,174	-0.19%
2021/02/23	1	176.00	9	175.89	175.50	-8	3,173	-0.25%
2021/02/22	3	171.50	0	0.00	170.50	3	3,131	0.10%
2021/02/19	0	0.00	2	176.00	174.50	-2	3,113	-0.06%
2021/02/18	0	0.00	4.2	174.96	173.50	-4.2	3,103	-0.13%
2021/02/17	0	0.00	4.2	172.28	172.50	-4.2	3,111	-0.13%
2021/02/05	1	162.50	2	162.50	164.00	-1	3,069	-0.03%
2021/02/04	0	0.00	5	164.50	164.00	-5	3,084	-0.16%
2021/02/02	0	0.00	2	162.00	163.00	-2	3,212	-0.06%
2021/02/01	5	157.00	2	158.00	158.00	3	3,256	0.09%
2021/01/29	3	156.00	0	0.00	155.00	3	3,225	0.09%
2021/01/28	1	162.00	5.6	158.55	159.50	-4.6	3,181	-0.14%
2021/01/27	0	0.00	5	161.00	161.00	-5	3,165	-0.16%
2021/01/26	4	165.00	1	162.50	162.50	3	3,166	0.09%
2021/01/22	2	165.50	3	167.83	168.00	-1	3,163	-0.03%
2021/01/21	0	0.00	2	168.00	166.50	-2	3,161	-0.06%
2021/01/20	4	167.75	0	0.00	168.00	4	3,168	0.13%
2021/01/19	2	169.00	2	172.00	168.50	0	3,126	0.00%
2021/01/18	0.3	168.00	0	168.50	168.50	0.3	3,139	0.01%
2021/01/15	2	170.00	0	0.00	170.00	2	3,263	0.06%
2021/01/14	0	0.00	7.3	174.37	172.50	-7.3	3,253	-0.22%
2021/01/13	0	0.00	5	170.80	172.00	-5	3,264	-0.15%
2021/01/12	2.3	167.07	0	0.00	168.00	2.3	3,258	0.07%
2021/01/11	2	168.00	0	0.00	170.00	2	3,275	0.06%
2021/01/08	0	0.00	8	171.00	170.00	-8	3,291	-0.24%
2021/01/07	1	169.00	8	169.13	169.00	-7	3,297	-0.21%
2021/01/06	4	165.25	2	169.50	165.50	2	3,312	0.06%
2021/01/05	4	166.25	0.1	168.00	166.00	3.9	3,283	0.12%
2021/01/04	1	166.00	0	0.00	167.50	1	3,328	0.03%
2020/12/31	0	0.00	15	169.13	168.00	-15	3,340	-0.45%
2020/12/30	0	0.00	11.1	167.00	167.00	-11.1	3,336	-0.33%
2020/12/28	0	0.00	10	161.80	162.50	-10	3,388	-0.30%
2020/12/25	1	162.50	0	162.50	160.00	1	3,397	0.03%
2020/12/24	4	160.50	2.1	162.91	160.50	1.9	3,406	0.06%
2020/12/23	2	160.00	0	0.00	159.50	2	3,406	0.06%
2020/12/22	2	161.00	0	0.00	162.50	2	3,417	0.06%
2020/12/21	0	0.00	1	166.00	166.00	-1	3,468	-0.03%
2020/12/17	0	0.00	2.2	164.45	165.00	-2.2	3,448	-0.06%
2020/12/16	0	0.00	3.2	160.55	163.00	-3.2	3,394	-0.09%
2020/12/15	1	153.00	1	157.50	158.00	0	3,358	0.00%
2020/12/10	5.3	154.52	0	0.00	155.00	5.3	3,325	0.16%
2020/12/08	2	156.00	0.2	156.50	156.50	1.9	3,334	0.06%
2020/12/07	2	158.00	0	0.00	158.50	2	3,319	0.06%
2020/12/04	0	0.00	2	160.50	159.00	-2	3,319	-0.06%
2020/12/03	2	157.00	0	0.00	158.00	2	3,312	0.06%
2020/12/02	0	0.00	0.9	160.00	161.50	-0.9	3,272	-0.03%
2020/11/30	0	0.00	1	157.50	156.00	-1	3,307	-0.03%
2020/11/27	2	161.00	0	0.00	160.50	2	3,218	0.06%
2020/11/25	1	161.50	1	159.00	159.50	0	3,236	0.00%
2020/11/24	0	0.00	0.1	165.50	166.50	-0.1	3,215	0.00%
2020/11/18	1	166.00	0	0.00	166.00	1	3,181	0.03%
2020/11/17	1	164.00	0	0.00	167.50	1	3,186	0.03%
2020/11/16	0.2	163.00	1	162.50	163.00	-0.8	3,264	-0.03%
2020/11/13	1	158.00	0	0.00	159.00	1	3,280	0.03%
2020/11/11	1	161.50	6	160.92	161.50	-5	3,331	-0.15%
2020/11/10	2.6	158.88	3	158.33	159.00	-0.4	3,315	-0.01%
2020/11/06	0	0.00	2	149.25	150.00	-2	3,446	-0.06%
2020/11/05	0	0.00	2	148.25	147.50	-2	3,442	-0.06%
2020/11/04	0	0.00	2	147.50	147.00	-2	3,437	-0.06%
2020/11/03	0	0.00	2	144.50	144.00	-2	3,413	-0.06%
2020/10/26	1	144.00	1	145.00	145.00	0	3,428	0.00%
2020/10/23	0	0.00	7	141.79	144.00	-7	3,429	-0.20%
2020/10/21	0	0.00	3	138.99	139.00	-3	3,357	-0.09%
2020/10/20	0	0.00	2	138.50	139.00	-2	3,351	-0.06%
2020/10/19	0	0.00	3	136.83	137.50	-3	3,328	-0.09%
2020/10/16	0	0.00	2	136.50	135.50	-2	3,302	-0.06%
2020/10/15	2	134.00	1	135.50	135.00	1	3,290	0.03%
2020/10/14	0	0.00	1	133.54	135.00	-1	3,273	-0.03%
2020/10/12	1.1	136.45	15	136.23	137.00	-13.9	3,296	-0.42%
2020/10/08	0	0.00	32	134.84	135.00	-32	3,276	-0.98%
2020/10/06	1	134.50	5	133.90	134.00	-4	3,288	-0.12%
2020/09/24	1	125.50	1	125.00	126.00	0	3,338	0.00%
2020/09/23	2	130.50	0	0.00	130.50	2	3,328	0.06%
2020/09/18	0	0.00	0	133.00	133.50	0	3,455	0.00%
2020/09/16	0	0.00	2	133.00	134.00	-2	3,542	-0.06%
2020/09/11	2	130.00	0	0.00	130.00	2	3,641	0.05%
2020/09/08	0	0.00	1	132.00	132.00	-1	3,712	-0.03%
2020/09/07	2	130.00	2	130.50	130.50	0	3,771	0.00%
2020/09/04	1	129.00	1	128.50	129.00	0	3,861	0.00%
2020/09/03	0	0.00	2	133.00	131.50	-2	3,906	-0.05%
2020/09/02	1	128.00	0	0.00	129.00	1	3,895	0.03%
2020/09/01	2	128.00	0	0.00	127.50	2	3,896	0.05%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	3	135.67	135.50	-3	3,992	-0.08%
2020/08/24	0	0.00	5	133.10	132.50	-5	4,025	-0.12%
2020/08/21	4	133.25	9	134.72	134.00	-5	4,066	-0.12%
2020/08/20	9	131.67	85.5	132.01	132.50	-76.5	4,057	-1.89%
2020/08/19	0	0.00	3	138.67	138.00	-3	4,010	-0.07%
2020/08/18	3.6	136.17	2	139.00	135.00	1.6	4,015	0.04%
2020/08/17	1	134.00	2.8	135.35	136.00	-1.8	3,968	-0.05%
2020/08/14	2	131.75	4.1	132.36	132.00	-2.1	3,941	-0.05%
2020/08/13	7	132.50	10	130.35	132.50	-3	3,878	-0.08%
2020/08/12	0	0.00	1	124.50	124.00	-1	3,659	-0.03%
2020/08/11	2	124.00	0	0.00	124.00	2	3,675	0.05%
2020/08/06	0	0.00	10	126.00	125.50	-10	3,797	-0.26%
2020/08/05	0	0.00	3	124.67	125.50	-3	3,807	-0.08%
2020/08/03	2	121.50	0	0.00	121.00	2	3,850	0.05%
2020/07/29	0	0.00	2	125.50	124.50	-2	4,001	-0.05%
2020/07/28	2	121.00	1	121.00	121.50	1	4,097	0.02%
2020/07/24	0	0.00	1	124.00	123.00	-1	4,329	-0.02%
2020/07/23	0	0.00	10	125.50	125.00	-10	4,354	-0.23%
2020/07/21	0.3	126.50	0	0.00	126.00	0.3	4,420	0.01%
2020/07/17	1	122.50	2	122.50	123.00	-1	4,487	-0.02%
2020/07/16	6.3	123.94	2	125.50	123.50	4.3	4,555	0.09%
2020/07/14	2	123.00	0	0.00	123.50	2	4,603	0.04%
2020/07/13	0	0.00	1	125.50	125.50	-1	4,666	-0.02%
2020/07/10	1	125.00	0	0.00	125.00	1	4,750	0.02%
2020/07/08	0	0.00	1	128.00	128.00	-1	4,801	-0.02%
2020/07/07	0	0.00	4	128.25	128.50	-4	4,833	-0.08%
2020/07/06	0	0.00	14	128.75	129.00	-14	4,848	-0.29%
2020/07/03	0	0.00	1	127.50	127.00	-1	4,884	-0.02%
2020/07/02	1	127.50	1	127.50	126.50	0	5,019	0.00%
2020/06/30	1	121.50	4	123.50	125.00	-3	5,173	-0.06%
2020/06/29	0	0.00	8	119.44	120.00	-8	5,268	-0.15%
2020/06/24	0	0.00	5	119.50	119.00	-5	5,266	-0.09%
2020/06/23	37	119.43	0	0.00	118.50	37	5,380	0.69%
2020/06/22	10	127.50	50	127.35	128.00	-40	5,436	-0.74%
2020/06/19	29	127.33	0	0.00	127.00	29	5,512	0.53%
2020/06/17	0	0.00	1.5	127.50	127.00	-1.5	5,633	-0.03%
2020/06/16	2	125.50	5	126.70	127.50	-3	5,825	-0.05%
2020/06/15	15	123.33	1	123.50	123.00	14	5,958	0.23%
2020/06/12	21.5	123.87	10	122.75	124.00	11.5	6,072	0.19%
2020/06/11	1	125.50	4	127.00	125.00	-3	6,227	-0.05%
2020/06/10	1	129.50	5	128.70	129.50	-4	6,254	-0.06%
2020/06/09	8	125.50	1	126.00	126.00	7	6,416	0.11%
2020/06/05	2	123.00	0	0.00	123.50	2	6,601	0.03%
2020/06/03	0	0.00	25	122.22	122.50	-25	6,836	-0.37%
2020/05/29	1	116.00	2	118.00	116.50	-1	6,893	-0.01%
2020/05/27	4	118.25	0	0.00	116.00	4	6,959	0.06%
2020/05/26	0	0.00	7	117.14	117.50	-7	7,010	-0.10%
2020/05/25	21	113.43	3	115.00	115.50	18	7,026	0.26%
2020/05/22	0	0.00	1	111.50	111.50	-1	7,068	-0.01%
2020/05/21	0	0.00	2	114.50	114.00	-2	7,179	-0.03%
2020/05/20	0	0.00	4	112.75	113.00	-4	7,171	-0.06%
2020/05/19	3	111.50	2	113.00	113.00	1	7,255	0.01%
2020/05/18	3	111.00	1	111.50	111.50	2	7,229	0.03%
2020/05/15	6	113.08	1	112.00	112.50	5	7,235	0.07%
2020/05/14	3	114.00	13	114.42	113.00	-10	7,232	-0.14%
2020/05/13	1	113.50	5	115.80	116.50	-4	7,177	-0.06%
2020/05/12	1	116.50	0	0.00	116.00	1	7,170	0.01%
2020/05/11	4	115.50	3	116.33	116.50	1	7,181	0.01%
2020/05/08	0	0.00	4	114.00	113.00	-4	7,139	-0.06%
2020/05/07	10	112.70	2	113.00	113.00	8	7,166	0.11%
2020/05/06	5	110.70	5	111.70	113.00	0	7,168	0.00%
2020/05/05	6	110.25	3	109.67	110.50	3	7,117	0.04%
2020/05/04	2	109.00	0	0.00	108.50	2	7,114	0.03%
2020/04/30	1	115.50	2	113.50	114.50	-1	7,042	-0.01%
2020/04/29	8	110.94	2.3	107.22	111.00	5.8	7,007	0.08%
2020/04/28	1	101.50	9	102.61	103.00	-8	6,941	-0.12%
2020/04/27	0	0.00	1	101.00	101.00	-1	7,087	-0.01%
2020/04/24	5.9	99.05	2.5	99.06	98.70	3.4	7,050	0.05%
2020/04/23	0.3	98.40	0	0.00	97.90	0.3	7,029	0.00%
2020/04/22	13.3	96.54	0	0.00	97.00	13.3	7,014	0.19%
2020/04/21	5	97.90	4	99.28	96.50	1	6,999	0.01%
2020/04/20	0	0.00	6	100.25	101.00	-6	6,969	-0.09%
2020/04/17	12	101.71	2	102.00	99.50	10	7,004	0.14%
2020/04/16	7	99.23	1	100.00	99.60	6	6,949	0.09%
2020/04/15	1.3	101.80	3	102.33	102.00	-1.8	6,873	-0.03%
2020/04/14	3	98.20	1	99.70	100.00	2	6,809	0.03%
2020/04/13	3	96.83	0	0.00	96.40	3	6,800	0.04%
2020/04/10	4	96.33	1	97.70	98.20	3	6,811	0.04%
2020/04/09	0	0.00	1	96.10	96.30	-1	6,777	-0.01%
2020/04/08	8	95.39	1	96.20	96.10	7	6,736	0.10%
2020/04/07	1	94.80	1	94.00	94.50	0	6,668	0.00%
2020/04/06	1	89.30	2	89.75	91.10	-1	6,521	-0.02%
2020/04/01	2	92.45	2	91.85	92.30	0	6,325	0.00%
2020/03/31	13	93.38	5	92.84	91.50	8	6,251	0.13%
2020/03/30	2	93.05	1	91.60	93.70	1	6,077	0.02%
2020/03/27	0	0.00	2	99.10	96.70	-2	5,988	-0.03%
2020/03/26	16	94.03	6	93.53	96.50	10	5,863	0.17%
2020/03/25	2	93.20	2	92.60	91.00	0	5,743	0.00%
2020/03/24	2	87.50	13	87.72	87.10	-11	5,610	-0.20%
2020/03/23	14	78.79	277	80.33	80.10	-263	5,544	-4.74%	大賣/鉅額交易
2020/03/20	4	83.05	38	84.94	85.40	-34	5,502	-0.62%
2020/03/19	2	77.75	0	0.00	77.70	2	5,338	0.04%
2020/03/18	5	87.10	5	88.28	86.30	0	5,231	0.00%
2020/03/17	16	89.93	6	88.98	87.30	10	5,135	0.19%
2020/03/16	9	94.40	0	0.00	94.00	9	4,963	0.18%
2020/03/13	2	92.75	1	92.00	97.40	1	4,887	0.02%
2020/03/12	6.1	100.11	1	104.50	101.50	5.1	4,685	0.11%
2020/03/11	15	107.00	1	108.00	106.00	14	4,593	0.30%
2020/03/09	7	109.36	0	0.00	107.00	7	4,402	0.16%
2020/03/06	2	115.75	0	0.00	114.50	2	4,245	0.05%
2020/03/05	6	117.08	5	118.00	118.00	1	4,171	0.02%
2020/03/04	11.1	114.06	0	0.00	114.50	11.1	4,121	0.27%
2020/03/03	11	116.36	0	0.00	116.00	11	4,067	0.27%
2020/03/02	10	112.45	0	0.00	114.00	10	4,023	0.25%
2020/02/27	3	115.83	0	0.00	115.00	3	3,995	0.08%
2020/02/26	11.5	117.22	0	0.00	117.00	11.5	3,929	0.29%
2020/02/25	7	116.71	0	0.00	118.00	7	3,857	0.18%
2020/02/24	23	120.61	0	0.00	120.00	23	3,764	0.61%
2020/02/21	6	124.33	2	124.50	124.50	4	3,624	0.11%
2020/02/20	8	125.75	0	0.00	124.50	8	3,630	0.22%
2020/02/19	2	128.00	0	0.00	128.00	2	3,545	0.06%
2020/02/18	1	128.50	0	0.00	128.00	1	3,529	0.03%
2020/02/17	2	128.25	0	0.00	128.50	2	3,508	0.06%
2020/02/14	6	124.83	1	125.00	125.50	5	3,483	0.14%
2020/02/13	4	127.25	0	0.00	126.00	4	3,482	0.11%
2020/02/12	11	125.00	1	126.00	126.00	10	3,498	0.29%
2020/02/10	1	123.50	0	0.00	126.00	1	3,469	0.03%
2020/02/07	2	128.25	0	0.00	126.50	2	3,408	0.06%
2020/02/04	1	128.50	0	0.00	128.00	1	3,281	0.03%
2020/02/03	0	0.00	1	122.00	122.50	-1	3,236	-0.03%
2020/01/31	1	126.50	0	0.00	127.00	1	3,133	0.03%
2020/01/30	3	128.50	0	0.00	128.50	3	3,061	0.10%
2020/01/17	1	143.00	0	0.00	142.50	1	2,906	0.03%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2019/12/17	0	0.00	5	139.50	140.00	-5	2,923	-0.17%
2019/12/13	4	135.88	0	0.00	135.00	4	2,833	0.14%
2019/12/12	6	135.08	0	0.00	135.00	6	2,808	0.21%
2019/12/10	2	132.50	0	0.00	134.00	2	2,763	0.07%
2019/12/06	2	133.75	1	133.50	134.00	1	2,737	0.04%
2019/12/04	1	135.00	0	0.00	135.00	1	2,708	0.04%
2019/12/02	2	136.75	0	0.00	136.00	2	2,652	0.08%
2019/11/29	6	138.50	0	0.00	136.50	6	2,667	0.22%
2019/11/28	2	138.75	0	0.00	139.00	2	2,718	0.07%
2019/11/22	1	141.00	1	141.00	140.00	0	2,656	0.00%
2019/11/19	0	0.00	2	144.00	144.00	-2	2,678	-0.07%
2019/11/15	0	0.00	3	140.50	140.00	-3	2,635	-0.11%
2019/11/08	1	140.50	0	0.00	140.50	1	2,742	0.04%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/31	0	0.00	2	137.50	137.50	-2	2,961	-0.07%
2019/10/25	0	0.00	0	134.50	134.50	0	3,073	0.00%
2019/10/24	0	0.00	1	138.00	138.50	-1	3,048	-0.03%
2019/10/22	0	0.00	1	133.00	136.50	-1	3,010	-0.03%
2019/10/18	1	131.00	5	131.50	132.00	-4	2,962	-0.14%
2019/10/17	0	0.00	3	131.00	131.00	-3	2,957	-0.10%
2019/10/16	0	0.00	1	131.00	131.00	-1	2,935	-0.03%
2019/10/08	3	125.00	0	0.00	125.00	3	2,835	0.11%
2019/10/02	0	0.00	7.2	129.00	129.00	-7.2	2,854	-0.25%
2019/09/26	2	125.50	0	0.00	126.00	2	2,886	0.07%
2019/09/24	0.2	127.00	0	0.00	126.50	0.2	2,884	0.01%
2019/09/19	5	129.00	0	0.00	128.50	5	2,905	0.17%
2019/09/16	0	0.00	0.2	132.50	132.50	-0.2	2,926	-0.01%
2019/09/12	0	0.00	1	131.50	131.00	-1	2,921	-0.03%
2019/09/11	1	129.00	0	0.00	130.00	1	2,930	0.03%
2019/09/10	6	128.75	0	0.00	129.50	6	2,939	0.20%
2019/09/09	0.2	131.00	6	130.50	131.00	-5.8	2,914	-0.20%
2019/09/04	0	0.00	3	126.00	127.00	-3	2,939	-0.10%
2019/09/03	1	126.00	0	0.00	126.00	1	3,030	0.03%
2019/09/02	6	124.50	5	124.50	127.00	1	3,043	0.03%
2019/08/30	0	0.00	0.3	125.00	124.50	-0.3	2,998	-0.01%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/21	1	125.00	0	0.00	125.00	1	3,078	0.03%
2019/08/20	2	125.25	0	0.00	125.00	2	3,081	0.06%
2019/08/19	0	0.00	1	125.00	125.00	-1	3,093	-0.03%
2019/08/16	3	122.83	0	0.00	123.00	3	3,121	0.10%
2019/08/15	1	123.00	0	0.00	124.00	1	3,102	0.03%
2019/08/14	0	0.00	1	124.00	123.50	-1	3,102	-0.03%
2019/08/07	0	0.00	1	126.00	124.00	-1	3,027	-0.03%
2019/08/06	1	120.00	0	0.00	124.00	1	3,056	0.03%
2019/08/05	1	124.50	1	123.50	124.00	0	3,099	0.00%
2019/08/02	2	126.00	0	0.00	125.50	2	3,185	0.06%
2019/08/01	0	0.00	1	131.00	133.00	-1	3,070	-0.03%
2019/07/31	4	132.13	1	132.50	131.50	3	3,046	0.10%
2019/07/29	2	141.50	0	0.00	141.00	2	2,970	0.07%
2019/07/23	3	138.00	0	0.00	136.00	3	2,879	0.10%
2019/07/15	0	0.00	0.5	137.50	137.50	-0.5	2,834	-0.02%
2019/07/08	2	135.00	2	134.75	134.00	0	2,855	0.00%
2019/07/03	1	130.00	0	0.00	131.00	1	2,867	0.03%
2019/06/28	1	128.50	1	129.00	128.50	0	2,935	0.00%
2019/06/24	0	0.00	0.2	130.00	130.00	-0.2	2,934	-0.01%
2019/06/21	0	0.00	1	130.00	128.50	-1	2,945	-0.03%
2019/06/19	0.2	128.00	6	128.00	128.00	-5.8	2,858	-0.20%
2019/06/12	0	0.00	1	127.00	125.50	-1	2,924	-0.03%
2019/06/11	1	126.00	2	125.25	125.00	-1	2,872	-0.03%
2019/06/05	1	118.50	0	0.00	117.50	1	2,783	0.04%
2019/06/03	0	0.00	4	118.00	118.00	-4	2,790	-0.14%
2019/05/30	0	0.00	5	117.00	116.50	-5	2,757	-0.18%
2019/05/23	1	115.50	0	0.00	114.50	1	2,770	0.03%
2019/05/17	10	115.00	0	0.00	114.50	10	2,888	0.35%
2019/05/15	1	117.50	0	0.00	119.00	1	2,847	0.04%
2019/05/14	0	0.00	0.8	119.00	117.50	-0.8	2,839	-0.03%
2019/05/13	2	119.50	0	0.00	120.00	2	2,788	0.07%
2019/05/10	0	0.00	0	124.50	123.00	0	2,744	0.00%
2019/04/30	1	130.00	0	0.00	131.50	1	2,720	0.04%
2019/04/15	0	0.00	0.3	134.00	134.00	-0.3	3,009	-0.01%
2019/04/09	0.3	132.50	0	0.00	133.00	0.3	3,064	0.01%
2019/04/08	0	0.00	1	134.00	134.00	-1	3,058	-0.03%
2019/04/01	0	0.00	2	127.00	125.50	-2	2,939	-0.07%
2019/03/29	0	0.00	1	124.03	126.00	-1	2,884	-0.04%
2019/03/26	1	123.00	5	124.00	123.50	-4	2,868	-0.14%
2019/03/25	5	120.00	0	0.00	121.50	5	2,879	0.17%
2019/03/20	0	0.00	7	123.57	123.00	-7	2,894	-0.24%
2019/03/18	0	0.00	7	119.14	120.50	-7	2,805	-0.25%
2019/03/11	0	0.00	1	114.00	113.00	-1	2,850	-0.04%
2019/03/08	6	114.83	1	115.00	114.50	5	2,879	0.17%
2019/03/07	0	0.00	1	116.00	115.50	-1	2,895	-0.03%
2019/03/06	1.1	117.90	0	0.00	117.00	1.1	2,896	0.04%
2019/03/04	0.1	120.00	0	0.00	120.50	0.1	2,931	0.00%
2019/02/27	0	0.00	2	121.00	121.00	-2	2,913	-0.07%
2019/02/26	0	0.00	5	119.00	119.50	-5	2,897	-0.17%
2019/02/25	0	0.00	1	117.50	117.00	-1	2,859	-0.03%
2019/02/20	0	0.00	6	115.92	116.50	-6	2,888	-0.21%
2019/02/19	7	113.29	1	116.00	112.50	6	2,865	0.21%
2019/02/18	1	117.50	7	116.93	118.00	-6	2,859	-0.21%
2019/02/15	1	112.50	0	0.00	111.00	1	2,806	0.04%
2019/02/13	1	112.00	2	113.50	113.00	-1	2,867	-0.03%
2019/02/12	0	0.00	0	112.00	112.50	0	2,934	0.00%
2019/02/11	1	112.50	0	0.00	112.00	1	2,950	0.03%
2019/01/30	0	0.00	9.1	112.01	113.00	-9.1	2,978	-0.31%
2019/01/28	0	0.00	0.1	111.50	112.00	-0.1	3,057	0.00%
2019/01/25	0	0.00	2	111.50	112.00	-2	3,115	-0.06%
2019/01/21	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	8	107.19	108.00	-8	3,602	-0.22%
2019/01/14	4	105.00	4	105.75	106.50	0	3,636	0.00%
2019/01/10	0	0.00	1	105.00	106.50	-1	3,713	-0.03%
2019/01/09	1	103.00	2	103.00	105.00	-1	3,689	-0.03%
2018/12/28	0	0.00	42	96.99	96.90	-42	3,893	-1.08%
2018/12/22	0	0.00	1	96.20	95.80	-1	3,982	-0.03%
2018/12/18	0	0.00	2	97.95	98.00	-2	4,086	-0.05%
2018/12/17	3	98.13	0	0.00	98.30	3	4,222	0.07%
2018/12/12	5	95.90	5	97.10	97.10	0	4,339	0.00%
2018/12/03	0	0.00	13	99.72	100.50	-13	4,377	-0.30%
2018/11/30	0	0.00	1	96.10	96.10	-1	4,312	-0.02%
2018/11/28	0	0.00	5	94.30	95.00	-5	4,257	-0.12%
2018/11/27	5	92.40	5	93.20	93.50	0	4,258	0.00%
2018/11/20	0	0.00	1	93.80	93.50	-1	4,280	-0.02%
2018/11/16	5	93.80	5	95.50	93.90	0	4,310	0.00%
2018/11/15	10	94.60	5	95.00	94.50	5	4,319	0.12%
2018/11/13	1	93.30	4	94.08	94.80	-3	4,324	-0.07%
2018/11/12	4	93.30	5	94.40	94.90	-1	4,321	-0.02%
2018/11/09	2	94.55	0	0.00	92.10	2	4,369	0.05%
2018/11/07	0	0.00	2	92.80	93.40	-2	4,341	-0.05%
2018/11/02	0	0.00	1	90.50	91.30	-1	4,404	-0.02%
2018/11/01	0	0.00	6	90.20	91.00	-6	4,351	-0.14%
2018/10/31	11	88.25	10	89.20	88.20	1	4,285	0.02%
2018/10/30	2	86.90	2	86.85	88.00	0	4,211	0.00%
2018/10/29	1	86.40	0	0.00	86.40	1	4,199	0.02%
2018/10/25	1	83.00	1	83.00	83.70	0	4,102	0.00%
2018/10/23	6	87.27	0	0.00	85.30	6	4,086	0.15%
2018/10/17	1	92.50	0	0.00	92.90	1	3,860	0.03%
2018/10/16	1	90.80	0	0.00	91.50	1	3,853	0.03%
2018/10/15	5	90.10	0	0.00	91.40	5	3,841	0.13%
2018/10/12	0	0.00	5	93.00	93.00	-5	3,801	-0.13%
2018/10/11	16	92.35	0	0.00	92.00	16	3,735	0.43%
2018/10/09	8	99.90	5.1	100.52	99.90	2.9	3,578	0.08%
2018/10/08	1	102.00	0	0.00	102.00	1	3,507	0.03%
2018/10/05	5	104.00	5	105.50	103.50	0	3,539	0.00%
2018/10/04	5	104.00	0	0.00	105.50	5	3,537	0.14%
2018/10/03	0	0.00	2	106.25	104.50	-2	3,565	-0.06%
2018/10/01	0	0.00	2	106.50	107.00	-2	3,612	-0.06%
2018/09/28	1	107.00	0	0.00	107.00	1	3,653	0.03%
2018/09/27	0	0.00	5.1	109.58	109.00	-5.1	3,643	-0.14%
2018/09/26	1	109.50	0.2	109.00	109.50	0.8	3,624	0.02%
2018/09/25	0	0.00	8	108.75	109.00	-8	3,724	-0.21%
2018/09/21	1	107.50	0	0.00	108.50	1	3,765	0.03%
2018/09/20	0	0.00	5	108.50	108.50	-5	3,667	-0.14%
2018/09/19	1	105.50	1	105.50	105.50	0	3,704	0.00%
2018/09/18	1	104.50	5	105.00	105.00	-4	3,689	-0.11%
2018/09/14	1	103.50	0	0.00	103.50	1	3,776	0.03%
2018/09/12	0	0.00	2	100.50	100.50	-2	3,792	-0.05%
2018/08/24	0	0.00	1	102.00	102.50	-1	4,104	-0.02%
2018/08/21	0	0.00	5	99.80	100.50	-5	4,277	-0.12%
2018/08/20	5	98.10	0	0.00	98.50	5	4,232	0.12%
2018/08/17	1	99.80	0	0.00	99.10	1	4,212	0.02%
2018/08/13	0	0.00	2	102.00	102.50	-2	4,147	-0.05%
2018/07/26	1	105.00	0	0.00	105.00	1	4,358	0.02%
2018/07/13	0	0.00	2	99.80	101.00	-2	4,623	-0.04%
2018/07/11	10	97.49	9	97.64	98.10	1	4,629	0.02%
2018/07/10	10	98.76	8	98.84	99.90	2	4,657	0.04%
2018/07/09	5	94.60	5	96.30	97.60	0	4,622	0.00%
2018/07/05	2	94.90	0	0.00	95.10	2	4,649	0.04%
2018/07/03	7	95.13	0	0.00	95.20	7	4,741	0.15%
2018/06/28	2	99.30	0	0.00	99.00	2	4,555	0.04%
2018/06/25	5	102.50	0	0.00	103.00	5	4,426	0.11%
2018/06/21	0	0.00	5	105.00	104.50	-5	4,423	-0.11%
2018/06/20	5	102.50	0	0.00	103.00	5	4,466	0.11%
2018/06/19	35	105.14	34	105.54	104.50	1	4,547	0.02%
2018/06/15	0	0.00	5	108.00	107.50	-5	4,449	-0.11%
2018/06/14	5	106.50	0	0.00	106.50	5	4,450	0.11%
2018/06/12	0	0.00	7	110.50	110.00	-7	4,830	-0.14%
2018/06/08	0	0.00	9	111.06	111.00	-9	4,926	-0.18%
2018/06/07	0	0.00	2	112.00	112.00	-2	5,033	-0.04%
2018/06/01	8	109.00	2	108.50	109.00	6	5,261	0.11%
2018/05/31	0	0.00	10	107.00	107.00	-10	5,260	-0.19%
2018/05/30	10	105.50	0	0.00	105.00	10	5,176	0.19%
2018/05/24	0	0.00	2	110.50	108.00	-2	5,322	-0.04%
2018/05/23	0	0.00	5	109.00	108.50	-5	5,311	-0.09%
2018/05/22	0	0.00	0.2	107.50	107.50	-0.2	5,402	0.00%
2018/05/17	6	107.42	0	0.00	108.00	6	5,495	0.11%
2018/05/15	6	110.00	1	110.50	110.00	5	5,563	0.09%
2018/05/14	2	111.75	0	0.00	112.50	2	5,655	0.04%
2018/05/11	9	111.78	5	112.00	112.00	4	5,657	0.07%
2018/05/10	2	110.00	0	0.00	109.00	2	5,573	0.04%
2018/05/03	0	0.00	6	106.67	105.50	-6	5,589	-0.11%
2018/05/02	2	109.00	0	0.00	108.50	2	5,746	0.03%
2018/04/30	8	109.81	0	0.00	109.00	8	5,852	0.14%
2018/04/27	0	0.00	1	106.50	107.00	-1	5,721	-0.02%
2018/04/24	1	107.50	0	0.00	104.50	1	5,775	0.02%
2018/04/12	0	0.00	10	106.90	106.50	-10	5,931	-0.17%
2018/04/11	2	105.50	5	105.00	105.00	-3	6,077	-0.05%
2018/04/09	4	100.05	0	0.00	99.90	4	6,111	0.07%
2018/04/03	6	100.50	13	100.04	100.50	-7	6,063	-0.12%
2018/04/02	5	103.00	0	0.00	103.00	5	6,024	0.08%
2018/03/31	3	104.00	0	0.00	103.50	3	6,057	0.05%
2018/03/30	2	101.50	1	102.00	103.00	1	6,106	0.02%
2018/03/29	16	101.16	0	0.00	100.00	16	6,089	0.26%
2018/03/28	6	102.08	1	102.50	103.00	5	6,035	0.08%
2018/03/27	2	104.75	0	0.00	103.00	2	6,028	0.03%
2018/03/26	0	0.00	5	104.00	103.00	-5	6,047	-0.08%
2018/03/23	13	100.73	13	101.65	101.50	0	6,040	0.00%
2018/03/22	51	104.72	47	105.18	103.00	4	6,033	0.07%
2018/03/21	32	105.97	24	107.15	107.00	8	5,872	0.14%
2018/03/20	44	105.03	46	105.24	105.00	-2	5,882	-0.03%
2018/03/19	0	0.00	8	108.81	107.00	-8	5,852	-0.14%
2018/03/16	3	104.67	5	105.00	107.00	-2	5,684	-0.04%
2018/03/15	2	103.00	1	103.00	102.50	1	5,440	0.02%
2018/03/14	28	101.75	23	102.17	101.50	5	5,508	0.09%
2018/03/13	35	102.60	36.2	103.35	103.50	-1.2	5,470	-0.02%
2018/03/12	30	104.83	25	104.94	105.50	5	5,373	0.09%
2018/03/09	0	0.00	1	97.10	97.10	-1	5,203	-0.02%
2018/03/06	1	96.80	0	0.00	96.40	1	5,257	0.02%
2018/03/05	0	0.00	1	97.80	97.30	-1	5,339	-0.02%
2018/03/02	1	97.00	0	0.00	96.60	1	5,303	0.02%
2018/02/26	0	0.00	1	97.60	97.20	-1	5,167	-0.02%
2018/02/22	1	95.90	0	0.00	97.70	1	5,268	0.02%
2018/02/09	5	90.34	5	90.10	90.10	0	5,291	0.00%
2018/02/08	0	0.00	5	92.70	93.00	-5	5,287	-0.09%
2018/02/06	5	90.20	0	0.00	90.20	5	5,371	0.09%
2018/02/02	2	96.80	0	0.00	96.20	2	5,705	0.04%
2018/01/30	5	96.60	0	0.00	97.80	5	6,453	0.08%
2018/01/29	3	97.60	1	100.50	97.60	2	6,445	0.03%
2018/01/25	1	97.50	6	99.07	100.50	-5	6,334	-0.08%
2018/01/22	4	95.10	1	94.60	95.10	3	6,173	0.05%
2018/01/18	2	96.70	0	0.00	96.80	2	6,404	0.03%
2018/01/17	0	0.00	7	95.71	96.70	-7	6,617	-0.11%
2018/01/16	0	0.00	9	94.12	93.80	-9	6,791	-0.13%
2018/01/12	0	0.00	1	95.30	95.00	-1	6,829	-0.01%
2018/01/11	3	95.30	10	95.03	95.50	-7	6,852	-0.10%
2018/01/10	6	93.05	0	0.00	92.80	6	6,838	0.09%
2018/01/09	1	94.50	5	94.70	94.20	-4	6,922	-0.06%
2018/01/08	2	93.15	0	0.00	93.50	2	7,085	0.03%
2018/01/05	0	0.00	12	92.75	93.60	-12	7,306	-0.16%
2018/01/04	2	90.00	5	89.30	90.00	-3	7,162	-0.04%
2018/01/03	0	0.00	1	87.80	87.90	-1	7,166	-0.01%
2018/01/02	0	0.00	1.1	87.51	87.60	-1.1	7,187	-0.02%