中租-KY (5871)-元大-大里券商分點個股進出

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
1150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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	2	173.00	1	173.00	172.00	1	4,567	0.02%
2024/05/02	2.1	171.00	0	0.00	170.50	2.1	4,567	0.05%
2024/04/30	1	173.50	1.2	173.53	172.50	-0.2	4,552	0.00%
2024/04/29	1.1	167.12	3	173.00	174.00	-2	4,524	-0.04%
2024/04/26	2.2	168.77	0.4	169.50	168.00	1.8	4,420	0.04%
2024/04/25	1.3	171.63	0.3	172.00	171.00	1	4,368	0.02%
2024/04/24	1	172.03	0.1	172.00	173.50	1	4,405	0.02%
2024/04/23	3.3	173.15	3.4	173.44	173.00	-0.1	4,433	0.00%
2024/04/22	1	172.49	0.1	171.70	172.50	0.9	4,423	0.02%
2024/04/19	9.6	168.09	0.2	169.83	168.00	9.4	4,378	0.22%
2024/04/18	0.5	172.00	0	0.00	172.00	0.5	4,268	0.01%
2024/04/17	2.2	170.28	0	0.00	170.50	2.2	4,222	0.05%
2024/04/16	5.3	171.18	0	0.00	170.00	5.3	4,189	0.13%
2024/04/15	2.1	173.26	2.3	173.85	173.00	-0.3	4,151	-0.01%
2024/04/12	4.1	174.27	3	174.50	174.50	1.1	4,181	0.03%
2024/04/11	1	176.00	2.4	176.03	175.50	-1.4	4,179	-0.03%
2024/04/10	6.2	179.47	2	179.26	178.50	4.2	4,199	0.10%
2024/04/09	4	178.25	7.2	178.14	178.50	-3.2	4,171	-0.08%
2024/04/08	0.3	176.00	3.2	175.53	176.00	-2.9	4,131	-0.07%
2024/04/03	1	175.97	0	0.00	175.50	1	4,138	0.03%
2024/04/02	1.8	176.54	3	176.17	176.00	-1.2	4,079	-0.03%
2024/04/01	2.7	175.47	3.2	175.28	175.50	-0.4	4,059	-0.01%
2024/03/29	2.2	172.27	0.1	172.50	172.00	2.1	4,023	0.05%
2024/03/28	3.6	172.75	2	173.00	171.50	1.6	4,011	0.04%
2024/03/27	2.3	172.50	0	0.00	172.00	2.3	3,989	0.06%
2024/03/26	2.2	172.45	2	171.50	172.00	0.2	4,030	0.01%
2024/03/25	7.2	171.96	2.2	172.55	174.00	5	4,002	0.12%
2024/03/22	4.3	171.54	2.3	172.44	171.50	2.1	4,014	0.05%
2024/03/21	0	0.00	2	175.50	176.50	-2	4,008	-0.05%
2024/03/20	0.4	172.88	1	172.00	172.00	-0.6	4,104	-0.01%
2024/03/19	1.2	173.08	1.3	172.73	172.50	-0.1	4,119	0.00%
2024/03/18	1.2	175.38	1.1	175.50	174.00	0.2	4,147	0.00%
2024/03/15	6.1	175.83	1	175.50	177.00	5.1	4,156	0.12%
2024/03/14	3.4	179.39	7.1	178.51	179.00	-3.7	4,126	-0.09%
2024/03/13	12	175.50	0.2	176.00	176.00	11.8	4,086	0.29%
2024/03/12	4.1	174.62	2	175.50	176.00	2.1	4,070	0.05%
2024/03/11	3	173.50	2	173.75	174.50	1	4,048	0.02%
2024/03/08	2.1	171.57	4	172.25	172.50	-1.9	4,068	-0.05%
2024/03/07	0.1	174.03	2	174.50	175.00	-1.9	4,034	-0.05%
2024/03/06	2.1	175.76	4.1	175.12	175.00	-1.9	4,026	-0.05%
2024/03/05	2.1	174.00	2	174.25	173.50	0.1	4,063	0.00%
2024/03/04	2.1	173.74	0	0.00	174.00	2.1	4,052	0.05%
2024/03/01	1.2	173.43	1	173.50	174.00	0.2	4,098	0.01%
2024/02/29	2.2	174.41	6.7	173.88	174.50	-4.6	4,116	-0.11%
2024/02/27	0.1	173.67	6	172.50	172.00	-5.9	4,089	-0.14%
2024/02/26	2.3	172.82	1.1	173.50	173.00	1.2	4,048	0.03%
2024/02/23	2	176.26	8.5	176.41	176.00	-6.4	4,012	-0.16%
2024/02/22	3.1	176.18	1	176.00	176.00	2.1	4,045	0.05%
2024/02/21	3.1	176.16	2.4	177.63	176.00	0.7	4,032	0.02%
2024/02/20	2	176.00	4	176.50	177.50	-2.1	4,025	-0.05%
2024/02/19	1.3	174.08	4	173.88	174.00	-2.7	4,043	-0.07%
2024/02/16	17	168.99	11.1	169.42	171.00	5.9	4,054	0.15%
2024/02/15	11	170.59	3	170.33	170.00	8	3,933	0.20%
2024/02/05	8.1	172.51	0.8	173.00	174.00	7.4	3,857	0.19%
2024/02/02	1.1	174.06	0	0.00	174.50	1.1	3,863	0.03%
2024/02/01	1.8	174.66	0.1	174.50	175.00	1.7	3,809	0.04%
2024/01/31	3.2	174.36	0.1	175.00	174.00	3.1	3,772	0.08%
2024/01/30	12.8	174.92	1.4	174.32	174.00	11.4	3,764	0.30%
2024/01/29	0.3	179.09	0	0.00	179.00	0.3	3,658	0.01%
2024/01/26	5.1	178.61	0	0.00	177.50	5.1	3,650	0.14%
2024/01/25	0.2	180.11	1.1	180.00	179.50	-1	3,630	-0.03%
2024/01/24	1.3	178.68	1.9	178.74	178.00	-0.6	3,610	-0.02%
2024/01/23	0.1	181.50	0.1	181.00	181.00	-0.1	3,593	0.00%
2024/01/22	0.3	180.98	0	0.00	180.00	0.3	3,610	0.01%
2024/01/19	3.2	179.08	1.1	179.45	179.50	2.1	3,681	0.06%
2024/01/18	2.3	177.75	0.2	178.25	177.00	2.1	3,663	0.06%
2024/01/17	5.4	179.88	0	0.00	178.50	5.4	3,626	0.15%
2024/01/16	1.2	182.48	0	0.00	182.00	1.2	3,587	0.03%
2024/01/15	0.1	184.50	0	0.00	184.00	0.1	3,609	0.00%
2024/01/12	2	184.50	0.3	186.00	184.50	1.7	3,674	0.05%
2024/01/11	0	185.00	2.4	186.42	186.00	-2.3	3,678	-0.06%
2024/01/10	0.3	183.59	3	183.50	183.00	-2.7	3,697	-0.07%
2024/01/09	5.7	183.29	1.1	183.05	182.50	4.6	3,681	0.13%
2024/01/08	3.8	186.81	0.1	187.00	186.00	3.7	3,657	0.10%
2024/01/05	3.1	191.35	2.1	192.15	190.00	1	3,628	0.03%
2024/01/04	0.1	194.48	2	193.83	195.50	-1.9	3,629	-0.05%
2024/01/03	0.1	191.50	0.5	191.56	192.00	-0.4	3,657	-0.01%
2024/01/02	4.2	192.43	1.2	192.07	194.00	3	3,613	0.08%
2023/12/29	1	192.00	0.5	192.23	193.00	0.5	3,570	0.01%
2023/12/28	2.3	188.06	0	0.00	189.50	2.3	3,563	0.07%
2023/12/27	1.5	190.75	0	190.50	190.50	1.5	3,546	0.04%
2023/12/26	0.1	189.50	2.4	189.50	189.00	-2.3	3,551	-0.06%
2023/12/25	0.2	187.00	0.1	186.50	186.50	0.1	3,571	0.00%
2023/12/22	1.1	186.52	1.1	186.52	186.50	0	3,613	0.00%
2023/12/21	1	186.49	10.1	186.30	187.50	-9	3,597	-0.25%
2023/12/20	1.1	187.01	1.3	185.02	185.00	-0.2	3,572	-0.01%
2023/12/19	0	0.00	10	187.00	186.50	-10	3,564	-0.28%
2023/12/18	1.3	190.17	2.7	189.42	186.50	-1.4	3,578	-0.04%
2023/12/15	0.6	186.50	7	185.19	187.50	-6.4	3,526	-0.18%
2023/12/14	0.2	176.50	2.2	178.50	179.50	-2	3,397	-0.06%
2023/12/13	7.3	176.94	0	0.00	175.50	7.3	3,359	0.22%
2023/12/12	0	179.50	0.3	180.00	179.00	-0.3	3,357	-0.01%
2023/12/11	3.8	178.80	0	0.00	178.50	3.8	3,342	0.11%
2023/12/08	0	0.00	0.2	182.00	181.00	-0.2	3,301	0.00%
2023/12/07	3.1	179.84	0	0.00	179.00	3.1	3,268	0.10%
2023/12/06	1.1	180.18	0.3	181.50	180.00	0.8	3,262	0.02%
2023/12/05	2.7	180.33	1.2	180.29	181.00	1.5	3,308	0.05%
2023/12/04	0.1	182.72	0.3	183.39	181.50	-0.1	3,310	0.00%
2023/12/01	4.3	183.02	2	183.00	182.50	2.3	3,290	0.07%
2023/11/30	0	185.06	0.1	185.00	186.00	0	3,261	0.00%
2023/11/29	1.1	184.05	0	0.00	183.00	1.1	3,179	0.04%
2023/11/28	0.7	185.18	7.2	185.65	185.00	-6.5	3,183	-0.20%
2023/11/27	11.1	186.05	3.2	184.07	183.50	7.9	3,165	0.25%
2023/11/24	1.6	184.47	2	184.50	184.50	-0.4	3,137	-0.01%
2023/11/22	1.3	182.15	5.2	182.10	182.50	-3.9	3,177	-0.12%
2023/11/21	0.8	180.53	4.1	180.75	181.00	-3.3	3,171	-0.10%
2023/11/20	2.1	176.74	2	177.50	178.00	0.1	3,122	0.00%
2023/11/17	2.2	178.50	2.4	178.51	177.50	-0.2	3,141	-0.01%
2023/11/16	1	175.50	0	0.00	176.50	1	3,104	0.03%
2023/11/15	4.2	173.90	0	0.00	175.00	4.2	3,083	0.14%
2023/11/14	1	173.50	6	174.08	173.00	-5	3,077	-0.16%
2023/11/13	4.3	174.22	0.2	173.50	172.50	4.1	3,167	0.13%
2023/11/10	14.9	174.09	0	0.00	173.50	14.9	3,247	0.46%
2023/11/09	0.1	178.50	0	0.00	178.00	0.1	3,359	0.00%
2023/11/08	1.5	179.06	3	179.50	179.00	-1.5	3,521	-0.04%
2023/11/07	0	181.50	4.6	181.55	182.00	-4.6	3,528	-0.13%
2023/11/06	0.3	182.00	4.4	181.04	181.00	-4.1	3,532	-0.11%
2023/11/03	3	179.00	1	178.50	178.50	2	3,531	0.06%
2023/11/02	0	0.00	1.2	177.07	176.50	-1.2	3,619	-0.03%
2023/11/01	0.1	174.50	0	0.00	173.50	0.1	3,715	0.00%
2023/10/31	3.1	176.48	0	0.00	175.50	3.1	3,815	0.08%
2023/10/30	1	177.00	0.6	177.00	177.50	0.4	3,849	0.01%
2023/10/27	1.1	176.23	1	178.98	179.00	0.1	3,876	0.00%
2023/10/26	1.5	173.20	0	0.00	171.50	1.5	3,889	0.04%
2023/10/25	0	0.00	11	173.77	173.50	-11	3,905	-0.28%
2023/10/24	0.2	171.50	0	0.00	171.00	0.2	3,960	0.01%
2023/10/23	0.3	172.47	0	0.00	172.00	0.3	3,973	0.01%
2023/10/20	2.1	174.51	2	173.01	174.00	0.1	3,954	0.00%
2023/10/19	1.4	177.26	2	178.50	179.00	-0.6	3,905	-0.02%
2023/10/18	1.1	178.09	1	179.00	179.00	0.1	3,937	0.00%
2023/10/17	3.8	182.22	1	183.00	181.00	2.8	3,964	0.07%
2023/10/16	0.1	183.00	1	182.50	182.50	-0.9	3,997	-0.02%
2023/10/13	3	183.33	1	183.00	183.00	2	4,035	0.05%
2023/10/12	1	183.50	1	181.50	183.50	0	4,063	0.00%
2023/10/11	0.1	183.50	1.1	183.47	183.50	-1	4,117	-0.02%
2023/10/06	3	179.16	0	0.00	178.00	3	4,069	0.07%
2023/10/05	1	178.00	1	178.50	177.50	0	4,099	0.00%
2023/10/04	1.1	176.56	0	0.00	177.00	1.1	4,100	0.03%
2023/10/03	3.2	179.21	2	179.00	179.00	1.2	4,070	0.03%
2023/10/02	0.1	181.50	0	0.00	181.00	0.1	4,110	0.00%
2023/09/28	2.1	182.76	3	181.50	181.00	-0.9	4,152	-0.02%
2023/09/27	0.1	182.43	5	182.80	184.00	-4.9	4,140	-0.12%
2023/09/26	0.1	180.17	1	179.50	180.00	-0.9	4,155	-0.02%
2023/09/25	0	0.00	1	182.00	181.50	-1	4,143	-0.02%
2023/09/22	3.2	176.06	0	0.00	177.50	3.2	4,153	0.08%
2023/09/21	3.6	176.31	0	176.00	175.50	3.6	4,156	0.09%
2023/09/20	1.2	180.18	0	0.00	180.00	1.2	4,115	0.03%
2023/09/19	1.1	184.44	1	183.98	184.00	0.1	4,103	0.00%
2023/09/18	1.2	182.17	0	0.00	183.00	1.2	4,094	0.03%
2023/09/15	2.4	183.64	1.2	184.35	182.50	1.2	4,139	0.03%
2023/09/14	1.3	178.09	0.1	178.20	180.00	1.3	4,086	0.03%
2023/09/13	0.2	176.50	0	0.00	177.00	0.2	4,081	0.00%
2023/09/12	0.1	174.00	0.2	176.00	176.00	-0.2	4,102	0.00%
2023/09/11	2.1	175.24	0	0.00	175.00	2.1	4,117	0.05%
2023/09/08	6	172.04	0	0.00	172.50	6	4,123	0.15%
2023/09/07	5.4	175.91	1.9	175.67	174.50	3.5	4,180	0.08%
2023/09/06	3.1	179.40	2	179.00	179.50	1.1	4,157	0.03%
2023/09/05	0.9	180.06	1	180.00	179.00	-0.1	4,153	0.00%
2023/09/04	0.3	180.74	1.2	181.07	181.50	-0.9	4,150	-0.02%
2023/09/01	0.4	178.08	0	177.50	178.50	0.4	4,173	0.01%
2023/08/31	2.1	178.01	0	0.00	177.50	2.1	4,157	0.05%
2023/08/30	3.6	176.75	1	177.00	177.00	2.6	4,138	0.06%
2023/08/29	1.1	177.59	0	0.00	178.50	1.1	4,154	0.03%
2023/08/28	2.2	178.87	1.3	181.50	181.50	0.9	4,138	0.02%
2023/08/25	0.5	179.20	0	0.00	178.00	0.5	4,522	0.01%
2023/08/24	2.6	177.00	3.1	176.03	177.00	-0.5	4,549	-0.01%
2023/08/23	1.3	175.63	0	0.00	174.00	1.3	4,618	0.03%
2023/08/22	1.4	178.40	1	179.00	177.50	0.4	4,619	0.01%
2023/08/21	2	178.50	2	178.25	179.00	0	4,708	0.00%
2023/08/18	3.3	180.60	4.4	181.72	180.00	-1.1	4,706	-0.02%
2023/08/17	17.8	181.21	11	180.95	181.50	6.8	4,682	0.14%
2023/08/16	5.7	172.14	11	174.32	174.00	-5.3	4,622	-0.12%
2023/08/15	15.3	170.28	3	170.67	170.00	12.3	4,573	0.27%
2023/08/14	16.9	174.73	3.4	174.04	173.50	13.4	4,456	0.30%
2023/08/11	2.6	187.12	1	188.96	186.00	1.6	4,351	0.04%
2023/08/10	9.3	188.81	4	189.50	187.00	5.3	4,397	0.12%
2023/08/09	4.5	185.25	0	0.00	186.50	4.5	4,489	0.10%
2023/08/08	8.6	186.68	1.8	186.86	185.00	6.8	4,481	0.15%
2023/08/07	12	188.21	8	186.94	187.50	4	4,389	0.09%
2023/08/04	6.3	195.36	0	196.50	194.00	6.3	4,290	0.15%
2023/08/02	0.4	200.65	0	0.00	201.00	0.4	4,171	0.01%
2023/08/01	7.8	201.14	3	201.50	202.50	4.8	4,128	0.12%
2023/07/31	0.2	207.50	6.2	208.03	208.00	-6	4,081	-0.15%
2023/07/28	10.5	205.73	6	205.50	205.00	4.5	3,988	0.11%
2023/07/27	2.1	204.52	0	0.00	204.50	2.1	3,941	0.05%
2023/07/26	11.2	204.69	0	0.00	203.50	11.2	3,880	0.29%
2023/07/25	2	206.50	1	204.50	207.50	1	3,846	0.03%
2023/07/24	1.2	205.30	0	0.00	205.00	1.2	3,852	0.03%
2023/07/21	3.3	203.73	0	0.00	204.00	3.3	3,847	0.09%
2023/07/20	3	208.34	1.6	207.94	206.50	1.4	3,811	0.04%
2023/07/19	3.3	212.65	3	212.00	212.00	0.3	3,756	0.01%
2023/07/18	0.1	211.93	0.1	213.00	211.00	0	3,732	0.00%
2023/07/17	8.1	214.20	2.4	214.59	215.00	5.7	3,688	0.15%
2023/07/14	0.5	210.57	1.2	211.74	212.00	-0.6	3,641	-0.02%
2023/07/13	1.6	204.21	0	0.00	203.50	1.6	3,552	0.04%
2023/07/12	1.2	202.63	0	0.00	202.50	1.2	3,535	0.03%
2023/07/11	3	203.33	0.1	204.00	204.50	3	3,542	0.08%
2023/07/10	1.1	201.14	0.1	202.00	201.50	1	3,554	0.03%
2023/07/07	3.1	201.35	0.1	202.45	201.00	3	3,547	0.09%
2023/07/06	1.3	204.80	0	0.00	204.00	1.3	3,521	0.04%
2023/07/05	1.1	211.44	0.2	212.00	210.00	0.9	3,470	0.03%
2023/07/04	2.4	210.46	6.5	209.21	210.00	-4.2	3,449	-0.12%
2023/07/03	0	0.00	0	206.50	205.50	0	3,425	0.00%
2023/06/30	0.1	203.50	0	0.00	204.00	0.1	3,489	0.00%
2023/06/29	0.4	204.81	1	205.00	204.00	-0.6	3,498	-0.02%
2023/06/28	0	202.00	20	201.50	203.00	-20	3,532	-0.57%
2023/06/27	0.3	201.66	1	201.00	201.00	-0.7	3,526	-0.02%
2023/06/26	2.8	200.65	0	0.00	202.00	2.8	3,524	0.08%
2023/06/21	4.9	201.45	1	202.50	201.50	3.9	3,546	0.11%
2023/06/16	3.3	205.20	0	206.00	205.00	3.3	3,505	0.09%
2023/06/15	2.7	205.11	0	0.00	205.50	2.7	3,468	0.08%
2023/06/14	1	208.99	1.2	206.17	208.50	-0.2	3,455	-0.01%
2023/06/13	6.6	205.03	0.5	205.40	204.00	6.1	3,449	0.18%
2023/06/12	0.5	212.00	4.4	210.00	209.00	-3.9	3,349	-0.12%
2023/06/08	0	211.67	0	0.00	210.00	0	3,418	0.00%
2023/06/07	1.2	212.92	5.3	211.94	213.00	-4.1	3,474	-0.12%
2023/06/06	0.3	209.00	0	0.00	209.00	0.3	3,485	0.01%
2023/06/05	1.6	209.00	0	0.00	206.50	1.6	3,511	0.05%
2023/06/02	3.2	205.22	0	0.00	205.00	3.2	3,541	0.09%
2023/06/01	5.1	204.99	0	0.00	204.50	5.1	3,504	0.15%
2023/05/31	6.2	203.36	0	0.00	202.50	6.2	3,503	0.18%
2023/05/30	0.2	206.50	1	206.50	207.00	-0.8	3,107	-0.03%
2023/05/29	0.4	207.05	1.1	205.77	210.50	-0.7	3,138	-0.02%
2023/05/25	4.4	204.59	0	0.00	206.00	4.4	3,242	0.14%
2023/05/24	2.5	209.97	0	0.00	210.00	2.5	3,172	0.08%
2023/05/23	0.7	215.07	0	0.00	213.50	0.7	3,159	0.02%
2023/05/22	0.1	214.50	0	0.00	215.00	0.1	3,147	0.00%
2023/05/19	1.2	219.04	14	218.00	216.00	-12.8	3,116	-0.41%
2023/05/18	1.1	215.56	5.1	217.90	218.00	-4	3,094	-0.13%
2023/05/17	0.4	213.02	1.1	212.53	214.00	-0.7	3,068	-0.02%
2023/05/16	3.2	207.70	0	0.00	208.00	3.2	3,025	0.11%
2023/05/15	4.9	212.73	0.2	211.50	209.00	4.7	2,976	0.16%
2023/05/12	0	222.50	1.4	225.27	222.00	-1.4	2,870	-0.05%
2023/05/11	2	223.50	0	0.00	224.50	2	2,869	0.07%
2023/05/10	2	223.50	0	0.00	225.00	2	2,865	0.07%
2023/05/09	0.2	226.47	0	225.00	224.00	0.2	2,871	0.01%
2023/05/08	0	0.00	1	226.00	226.00	-1	2,916	-0.03%
2023/05/05	2	219.25	1	220.50	220.50	1	2,927	0.03%
2023/05/04	0	221.28	0	0.00	221.00	0	2,964	0.00%
2023/05/03	0	222.83	0	0.00	222.50	0	3,053	0.00%
2023/05/02	1	223.50	1.1	225.02	225.00	-0.1	3,204	0.00%
2023/04/28	0	223.50	0	0.00	223.00	0	3,353	0.00%
2023/04/27	2.2	219.48	0	0.00	220.00	2.2	3,367	0.07%
2023/04/26	1.1	224.03	2	224.75	224.50	-0.9	3,405	-0.03%
2023/04/25	0.1	222.75	0	0.00	222.00	0.1	3,445	0.00%
2023/04/24	2.1	225.01	0	225.50	226.00	2.1	3,480	0.06%
2023/04/21	0.4	226.10	0.1	225.00	225.50	0.3	3,539	0.01%
2023/04/20	2	227.00	2	226.02	225.00	0	3,573	0.00%
2023/04/19	2	227.00	0.1	228.00	229.00	2	3,648	0.05%
2023/04/18	0	228.50	0	0.00	230.00	0	3,680	0.00%
2023/04/17	1	230.50	2	230.49	230.00	-1	3,728	-0.03%
2023/04/14	2	230.00	0	232.50	233.50	2	3,781	0.05%
2023/04/13	0.1	229.34	0.2	229.73	229.50	-0.1	3,762	0.00%
2023/04/12	1	226.50	0	0.00	228.00	1	3,757	0.03%
2023/04/11	0	228.50	2	228.25	228.00	-2	3,822	-0.05%
2023/04/10	3	223.51	7	224.29	224.00	-4	3,813	-0.10%
2023/04/07	0	223.50	0	0.00	223.50	0	3,815	0.00%
2023/04/06	4.3	220.81	3	221.00	220.50	1.3	3,818	0.03%
2023/03/31	1.2	222.07	23.1	222.78	223.50	-21.9	3,812	-0.57%
2023/03/30	3.2	224.46	11	225.82	225.50	-7.8	3,779	-0.21%
2023/03/29	6.1	225.94	2	225.75	228.50	4.1	3,820	0.11%
2023/03/27	20	232.00	1	233.00	233.00	19	3,875	0.49%
2023/03/24	48	232.07	0	0.00	232.00	48	3,946	1.22%
2023/03/23	0.2	234.00	5.2	236.00	237.00	-5	4,007	-0.12%
2023/03/22	0	0.00	2	234.00	234.00	-2	4,075	-0.05%
2023/03/21	3.6	228.44	0	0.00	229.00	3.6	4,096	0.09%
2023/03/20	1	228.50	1	229.01	231.00	0	4,108	0.00%
2023/03/17	0	231.00	0	0.00	230.00	0	4,176	0.00%
2023/03/16	1.2	227.57	0	0.00	228.00	1.2	4,233	0.03%
2023/03/15	1	231.00	5	231.00	229.50	-4	4,274	-0.09%
2023/03/14	0	230.00	0	0.00	229.50	0	4,387	0.00%
2023/03/13	0.2	227.00	1.2	232.58	234.50	-1	4,432	-0.02%
2023/03/10	4.3	228.12	0	0.00	227.00	4.3	4,479	0.10%
2023/03/09	0.1	233.00	2.2	236.05	234.50	-2.1	4,549	-0.05%
2023/03/08	7.1	232.42	4.1	232.88	232.50	3	4,662	0.06%
2023/03/07	0	0.00	2.2	230.32	232.00	-2.2	4,677	-0.05%
2023/03/06	0	227.50	1	227.50	228.00	-1	4,672	-0.02%
2023/03/02	1	227.50	1	227.00	226.00	0	4,705	0.00%
2023/03/01	46.1	226.83	3.2	227.69	229.00	42.9	4,719	0.91%
2023/02/24	9.5	222.43	3	225.17	225.50	6.5	4,679	0.14%
2023/02/23	7.5	225.48	0	0.00	225.00	7.5	4,601	0.16%
2023/02/22	1.1	227.02	0	0.00	228.00	1.1	4,582	0.02%
2023/02/21	2.1	228.53	0	0.00	228.50	2.1	4,632	0.05%
2023/02/20	30.2	231.00	0	0.00	231.00	30.2	4,741	0.64%
2023/02/16	2.2	231.84	3	234.50	231.50	-0.8	5,111	-0.02%
2023/02/15	0	0.00	4	233.13	234.50	-4	5,189	-0.08%
2023/02/14	0.1	232.98	0.2	233.00	234.00	-0.1	5,211	0.00%
2023/02/13	2	231.76	1	233.50	232.00	1	5,279	0.02%
2023/02/10	5	232.50	0	233.00	233.00	5	5,374	0.09%
2023/02/09	1	231.50	1	232.00	230.50	0	5,448	0.00%
2023/02/08	1	230.51	0	0.00	230.50	1	5,505	0.02%
2023/02/07	1	228.50	0	0.00	227.50	1	5,546	0.02%
2023/02/06	0	229.00	0	0.00	227.50	0	5,624	0.00%
2023/02/03	2	231.50	2	230.00	230.00	0	5,683	0.00%
2023/02/02	3.3	233.00	2.7	231.69	231.00	0.7	5,802	0.01%
2023/02/01	4.2	231.80	6	231.75	234.50	-1.8	5,861	-0.03%
2023/01/31	5.7	229.23	0	0.00	225.00	5.7	5,892	0.10%
2023/01/30	6	238.49	7	239.57	240.00	-1	5,957	-0.02%
2023/01/17	5.1	230.61	5	230.30	230.00	0.1	6,103	0.00%
2023/01/16	5	228.71	8	229.75	231.50	-3	6,219	-0.05%
2023/01/13	8	221.19	0	0.00	222.00	8	6,186	0.13%
2023/01/12	4.1	226.99	8	226.50	226.00	-4	6,222	-0.06%
2023/01/11	2	232.75	2	229.50	229.50	0	6,197	0.00%
2023/01/10	1.1	231.46	1.1	231.93	233.00	0	6,169	0.00%
2023/01/09	0	226.68	1.8	227.40	231.00	-1.7	6,147	-0.03%
2023/01/06	6	220.92	15	222.60	224.00	-9	6,105	-0.15%
2023/01/05	1.1	223.69	6.1	223.48	220.00	-4.9	6,188	-0.08%
2023/01/04	6	221.17	3.3	220.47	223.00	2.7	6,173	0.04%
2023/01/03	2	215.00	0	0.00	217.00	2	6,169	0.03%
2022/12/30	1	216.00	3.1	216.66	217.00	-2.1	6,159	-0.03%
2022/12/29	4.2	208.31	0	0.00	214.00	4.2	6,147	0.07%
2022/12/28	3	215.83	0	0.00	215.00	3	6,115	0.05%
2022/12/27	1	217.00	1	220.00	219.50	0	6,115	0.00%
2022/12/26	1	217.50	1	216.00	215.50	0	6,104	0.00%
2022/12/23	5	217.00	5	216.50	216.50	0	6,133	0.00%
2022/12/22	6.5	219.43	6	216.33	215.50	0.5	6,134	0.01%
2022/12/21	1	216.50	2.3	219.36	219.50	-1.3	6,135	-0.02%
2022/12/20	2.5	215.50	1.1	216.46	213.50	1.5	6,070	0.02%
2022/12/19	41	218.01	42.4	218.02	218.00	-1.4	6,046	-0.02%
2022/12/16	4.2	214.75	3	215.67	214.50	1.2	6,013	0.02%
2022/12/15	1	217.50	0.2	216.25	219.50	0.8	5,964	0.01%
2022/12/14	1	210.00	1	213.00	213.50	0	5,875	0.00%
2022/12/13	0	213.00	1	211.50	209.50	-1	5,819	-0.02%
2022/12/12	0	0.00	1.1	211.41	210.50	-1.1	5,785	-0.02%
2022/12/09	1	212.00	1	212.50	212.50	0	5,812	0.00%
2022/12/08	1.1	210.16	3.1	207.10	210.00	-2	5,767	-0.03%
2022/12/07	3.4	211.22	3.1	208.37	208.00	0.3	5,742	0.01%
2022/12/06	0	0.00	0.4	214.44	214.50	-0.4	5,700	-0.01%
2022/12/05	10	212.00	2.2	211.68	212.00	7.8	5,617	0.14%
2022/12/02	0.1	208.50	1.3	209.69	211.50	-1.3	5,573	-0.02%
2022/12/01	0.1	202.50	1.1	202.64	205.00	-1	5,502	-0.02%
2022/11/30	13	196.35	7.1	199.03	201.50	5.9	5,393	0.11%
2022/11/29	0	189.00	1	191.00	192.50	-1	5,291	-0.02%
2022/11/28	1	189.99	1	188.50	191.00	0	5,335	0.00%
2022/11/25	8	193.19	7.1	193.08	192.50	0.9	5,362	0.02%
2022/11/24	1	191.50	1.2	190.96	191.50	-0.2	5,406	0.00%
2022/11/23	21	187.57	2	188.00	188.50	19	5,450	0.35%
2022/11/22	0.1	184.47	0	0.00	184.50	0.1	5,590	0.00%
2022/11/21	0.1	183.00	0	0.00	186.00	0.1	5,572	0.00%
2022/11/18	0	185.50	1	185.50	185.50	-1	5,499	-0.02%
2022/11/17	5.2	184.16	4.1	186.91	185.50	1.1	5,496	0.02%
2022/11/16	4.3	188.81	1	189.95	187.50	3.3	5,437	0.06%
2022/11/15	4.2	192.36	5.1	192.24	195.00	-0.9	5,314	-0.02%
2022/11/14	4.1	186.51	11.2	186.25	190.00	-7.1	5,173	-0.14%
2022/11/11	2	173.50	8.1	173.95	173.00	-6.1	4,939	-0.12%
2022/11/10	0	0.00	1.3	166.75	168.50	-1.3	4,844	-0.03%
2022/11/09	6.2	168.06	4.3	168.21	169.50	1.9	4,807	0.04%
2022/11/08	0	167.50	4.2	162.93	166.00	-4.2	4,751	-0.09%
2022/11/07	1.1	156.59	1	160.00	159.50	0.1	4,654	0.00%
2022/11/04	1	152.00	2.1	154.67	157.50	-1.1	4,614	-0.02%
2022/11/03	0	0.00	1	154.00	154.00	-1	4,559	-0.02%
2022/11/02	1.1	151.09	0	0.00	151.50	1.1	4,542	0.02%
2022/11/01	1	152.50	1.2	154.83	154.50	-0.2	4,472	0.00%
2022/10/31	9.1	147.35	10	146.25	149.00	-0.9	4,408	-0.02%
2022/10/28	1	153.00	0	0.00	149.50	1	4,307	0.02%
2022/10/27	9.1	147.20	8.2	148.59	150.00	0.9	4,273	0.02%
2022/10/26	16.1	142.28	15.1	141.50	143.00	1.1	4,203	0.03%
2022/10/25	23.1	146.74	23.4	143.74	141.50	-0.3	4,013	-0.01%
2022/10/24	13.5	160.66	0	0.00	157.00	13.5	3,771	0.36%
2022/10/21	2.1	165.52	0.1	167.50	164.50	2	3,647	0.06%
2022/10/20	1.1	167.02	2	166.75	168.50	-0.9	3,622	-0.02%
2022/10/19	6	176.99	0	0.00	172.00	6	3,587	0.17%
2022/10/18	0	0.00	1.1	174.00	175.00	-1.1	3,606	-0.03%
2022/10/14	0	171.90	0	0.00	170.50	0	3,684	0.00%
2022/10/13	3.3	167.45	9	167.00	165.50	-5.7	3,736	-0.15%
2022/10/12	1	174.57	1	175.50	178.00	0	3,744	0.00%
2022/10/11	1.2	178.48	0	0.00	176.00	1.2	3,768	0.03%
2022/10/07	2.1	186.51	0	0.00	186.50	2.1	3,775	0.05%
2022/10/06	0	0.00	0	191.50	190.00	0	3,785	0.00%
2022/10/05	0.1	191.00	0	0.00	190.00	0.1	3,825	0.00%
2022/10/04	0	0.00	1.1	186.82	186.50	-1.1	3,820	-0.03%
2022/10/03	2.1	179.48	2	179.00	179.00	0.1	3,825	0.00%
2022/09/30	0	180.59	7	179.64	182.50	-7	3,889	-0.18%
2022/09/29	1	184.00	1	185.00	182.50	0	3,913	0.00%
2022/09/28	0.2	184.79	1	186.00	181.50	-0.8	3,983	-0.02%
2022/09/27	1.1	184.52	0	0.00	186.00	1.1	3,991	0.03%
2022/09/26	4.3	185.24	4.2	184.61	185.50	0.1	4,059	0.00%
2022/09/23	1	194.50	0	0.00	193.00	1	4,243	0.02%
2022/09/22	0.1	193.99	0	0.00	192.00	0.1	4,275	0.00%
2022/09/21	0	197.50	0	0.00	197.50	0	4,282	0.00%
2022/09/20	1	197.99	1	198.00	197.50	0	4,300	0.00%
2022/09/16	1	197.50	0	0.00	197.00	1	4,348	0.02%
2022/09/15	1.3	195.33	1	198.00	199.50	0.3	4,336	0.01%
2022/09/14	0	197.50	0.1	197.00	196.50	-0.1	4,370	0.00%
2022/09/13	1	201.50	1.2	202.41	202.00	-0.2	4,356	0.00%
2022/09/12	4.3	199.35	1.1	199.50	200.00	3.2	4,365	0.07%
2022/09/08	3.2	193.20	3	192.67	193.50	0.2	4,377	0.00%
2022/09/07	3.1	188.52	0	0.00	187.50	3.1	4,426	0.07%
2022/09/06	1	193.00	0.1	194.50	192.50	0.9	4,433	0.02%
2022/09/05	4.1	189.64	2	188.50	190.00	2.1	4,447	0.05%
2022/09/02	4.3	189.80	4.3	189.49	188.50	0	4,427	0.00%
2022/09/01	1.4	192.77	1	191.50	193.00	0.4	4,365	0.01%
2022/08/31	0	199.31	0	0.00	197.00	0	4,317	0.00%
2022/08/30	3.1	199.29	1	201.00	200.50	2.1	4,272	0.05%
2022/08/29	12.1	199.44	2.2	199.24	199.00	9.9	4,211	0.23%
2022/08/26	3	219.00	1.1	219.61	220.00	1.9	4,053	0.05%
2022/08/25	1	214.55	0	0.00	215.50	1	4,054	0.03%
2022/08/24	1	211.00	1	213.00	212.00	0	4,085	0.00%
2022/08/23	1.1	213.59	2	213.50	213.00	-0.9	4,197	-0.02%
2022/08/19	1	218.00	0	0.00	219.00	1	4,286	0.02%
2022/08/18	0.1	221.12	0.1	222.50	222.00	0.1	4,344	0.00%
2022/08/17	0	224.50	1.1	225.43	225.00	-1	4,365	-0.02%
2022/08/16	3	223.50	0	0.00	224.50	3	4,360	0.07%
2022/08/15	2.3	226.31	5	227.29	226.00	-2.8	4,379	-0.06%
2022/08/12	0	0.00	1.1	222.52	223.50	-1.1	4,390	-0.02%
2022/08/11	20.1	219.20	0	0.00	218.50	20.1	4,434	0.45%
2022/08/09	1	221.00	0.2	219.25	220.00	0.8	4,579	0.02%
2022/08/08	0	215.92	0.2	218.00	219.00	-0.2	4,631	0.00%
2022/08/05	2	211.50	1.2	213.50	216.00	0.8	4,738	0.02%
2022/08/04	1	204.00	0	0.00	204.50	1	4,812	0.02%
2022/08/03	4.1	205.23	1	203.50	203.50	3.1	4,860	0.06%
2022/08/02	0	0.00	5	212.00	213.00	-5	4,917	-0.10%
2022/08/01	0	210.08	0	0.00	213.00	0	4,891	0.00%
2022/07/29	0.1	210.00	2	210.00	211.50	-1.9	4,887	-0.04%
2022/07/28	0	203.50	0	0.00	204.00	0	4,848	0.00%
2022/07/26	3.8	203.13	7.2	203.37	202.50	-3.3	4,841	-0.07%
2022/07/25	0.1	199.50	0	0.00	199.00	0.1	4,789	0.00%
2022/07/22	0.1	198.24	4.1	198.52	201.00	-4	4,782	-0.08%
2022/07/21	1.1	194.73	3.1	193.87	197.00	-2	4,763	-0.04%
2022/07/20	3.2	189.40	1	190.00	191.00	2.1	4,751	0.05%
2022/07/19	4	188.50	1	190.00	187.50	3	4,705	0.06%
2022/07/18	1	185.00	1	185.50	186.50	0	4,586	0.00%
2022/07/15	6.1	185.03	1	185.00	185.50	5.1	4,556	0.11%
2022/07/14	2	190.75	0.1	193.00	192.50	1.9	4,501	0.04%
2022/07/13	0	0.00	3	190.33	190.00	-3	4,479	-0.07%
2022/07/12	1.1	185.19	0.5	187.00	188.00	0.6	4,433	0.01%
2022/07/11	3	192.83	1	191.50	192.00	2	4,403	0.05%
2022/07/08	0	0.00	3	192.50	192.50	-3	4,387	-0.07%
2022/07/07	0	0.00	1	193.00	192.00	-1	4,320	-0.02%
2022/07/06	4	190.50	2	193.50	190.50	2	4,299	0.05%
2022/07/05	2.1	190.64	1.1	191.05	191.00	1	4,257	0.02%
2022/07/04	1.4	186.44	1	185.00	188.00	0.4	4,221	0.01%
2022/07/01	11	194.10	5	194.70	189.00	6	4,171	0.14%
2022/06/30	1.3	210.54	0	0.00	208.50	1.3	3,982	0.03%
2022/06/29	0	0.00	1	214.50	217.00	-1	3,968	-0.03%
2022/06/28	0	0.00	0.1	215.50	214.50	-0.1	3,951	0.00%
2022/06/27	2	208.75	2.1	213.19	212.50	-0.1	3,931	0.00%
2022/06/24	1.1	205.03	0	0.00	205.00	1.1	3,893	0.03%
2022/06/23	0	201.50	0	0.00	203.00	0	3,881	0.00%
2022/06/22	1.5	203.74	2	202.00	202.50	-0.5	3,856	-0.01%
2022/06/21	11	223.68	0	0.00	224.50	11	3,795	0.29%
2022/06/17	13.4	220.34	0	0.00	218.50	13.4	3,721	0.36%
2022/06/16	1	226.15	11.3	228.99	227.00	-10.3	3,682	-0.28%
2022/06/15	0.3	225.50	2.1	226.24	226.50	-1.8	3,657	-0.05%
2022/06/14	2	216.26	1	217.00	217.50	1	3,667	0.03%
2022/06/13	1.2	220.79	0	0.00	221.00	1.2	3,692	0.03%
2022/06/10	0.1	225.00	0	0.00	223.50	0.1	3,695	0.00%
2022/06/09	2	231.99	1.5	230.83	228.50	0.5	3,678	0.01%
2022/06/08	2	228.00	5.3	230.63	231.00	-3.3	3,669	-0.09%
2022/06/07	0	222.00	0	0.00	223.00	0	3,673	0.00%
2022/06/06	0	0.00	2	219.25	222.50	-2	3,685	-0.05%
2022/06/02	0	221.50	0	0.00	222.50	0	3,741	0.00%
2022/06/01	3	223.67	0	0.00	222.50	3	3,777	0.08%
2022/05/31	11	222.00	3.1	219.87	225.00	7.9	3,766	0.21%
2022/05/30	0.3	215.93	0.1	215.00	215.50	0.2	3,614	0.00%
2022/05/27	0	0.00	1.1	207.05	210.00	-1.1	3,562	-0.03%
2022/05/26	1.1	202.00	0	0.00	199.00	1.1	3,544	0.03%
2022/05/25	0	204.67	1.5	205.50	204.50	-1.5	3,542	-0.04%
2022/05/24	0.4	207.87	0	0.00	202.50	0.4	3,533	0.01%
2022/05/23	0.3	205.33	2	204.25	205.50	-1.7	3,531	-0.05%
2022/05/20	1.5	205.00	0	0.00	205.00	1.5	3,521	0.04%
2022/05/19	2	200.76	0	0.00	204.50	2	3,476	0.06%
2022/05/18	4.5	203.81	4.2	201.75	207.00	0.3	3,413	0.01%
2022/05/17	2.4	194.64	0	0.00	194.50	2.4	3,293	0.07%
2022/05/16	2.6	194.26	0	0.00	193.00	2.6	3,230	0.08%
2022/05/13	6.4	193.82	2	192.50	192.50	4.4	3,176	0.14%
2022/05/12	7.5	201.14	8.2	200.06	199.50	-0.7	3,064	-0.02%
2022/05/11	7.4	212.71	0.1	211.00	212.50	7.3	2,992	0.24%
2022/05/10	7.7	215.16	0	0.00	215.50	7.7	2,941	0.26%
2022/05/09	43.2	231.30	0	0.00	225.00	43.2	2,834	1.52%
2022/05/06	4.3	236.45	0	0.00	236.50	4.3	2,866	0.15%
2022/05/05	2	244.00	0.1	246.50	242.00	1.9	2,894	0.07%
2022/05/04	0	0.00	0.4	242.64	244.00	-0.4	2,889	-0.01%
2022/04/29	1	236.01	0	0.00	236.50	1	2,934	0.04%
2022/04/28	1.3	235.78	1	234.50	236.00	0.3	2,942	0.01%
2022/04/27	1.5	234.04	0	0.00	234.50	1.5	2,906	0.05%
2022/04/26	2.2	234.79	1.1	236.21	245.00	1.2	2,883	0.04%
2022/04/25	1.4	238.13	0	0.00	236.50	1.4	2,859	0.05%
2022/04/22	2.3	241.66	0	0.00	242.50	2.3	2,844	0.08%
2022/04/21	0	246.50	0	0.00	246.50	0	2,945	0.00%
2022/04/20	2.2	244.49	0	0.00	243.50	2.2	2,951	0.08%
2022/04/18	0.1	245.25	0	0.00	247.00	0.1	2,954	0.00%
2022/04/15	1.2	247.17	0	0.00	247.00	1.2	2,954	0.04%
2022/04/14	0.3	252.00	0.1	251.50	254.00	0.2	2,959	0.01%
2022/04/13	1.3	246.88	0	0.00	248.50	1.3	2,963	0.04%
2022/04/12	0.3	245.58	0	0.00	245.50	0.3	2,974	0.01%
2022/04/11	0.4	244.13	0	0.00	242.00	0.4	2,936	0.01%
2022/04/07	0	257.50	1	256.00	256.00	-1	2,895	-0.03%
2022/04/06	0	0.00	0.3	257.50	260.00	-0.3	2,863	-0.01%
2022/03/31	0	255.00	1	256.00	253.50	-1	2,804	-0.03%
2022/03/30	0	0.00	0.2	252.50	254.00	-0.2	2,771	-0.01%
2022/03/28	0.3	241.32	0	0.00	242.00	0.3	2,734	0.01%
2022/03/24	0	0.00	0.2	252.00	252.50	-0.2	2,728	-0.01%
2022/03/23	0.1	252.00	0	0.00	255.00	0.1	2,740	0.00%
2022/03/22	0	0.00	1	249.50	251.00	-1	2,738	-0.04%
2022/03/21	1	247.55	3	248.50	248.50	-2	2,746	-0.07%
2022/03/17	0.1	242.65	4	240.38	241.00	-3.9	2,705	-0.14%
2022/03/16	1.4	232.63	4	230.00	230.00	-2.6	2,639	-0.10%
2022/03/15	0.1	234.50	0	0.00	233.00	0.1	2,590	0.00%
2022/03/14	0.1	238.33	0	0.00	238.50	0.1	2,565	0.00%
2022/03/11	1.1	241.23	0	0.00	238.50	1.1	2,591	0.04%
2022/03/10	5.1	243.02	0	0.00	244.50	5.1	2,582	0.20%
2022/03/09	1.2	235.50	0	0.00	235.00	1.2	2,554	0.05%
2022/03/08	7.6	234.31	1	232.00	232.50	6.6	2,547	0.26%
2022/03/07	4.4	242.93	0	0.00	240.50	4.4	2,507	0.18%
2022/03/04	2.1	252.07	1	252.01	251.00	1.1	2,550	0.04%
2022/03/03	1	257.50	0.2	258.50	258.50	0.8	2,532	0.03%
2022/03/02	4	257.88	0	0.00	258.00	4	2,546	0.16%
2022/03/01	2	255.50	0	0.00	260.50	2	2,552	0.08%
2022/02/25	4	254.25	0	0.00	251.00	4	2,518	0.16%
2022/02/24	1	260.99	3.4	261.03	258.50	-2.4	2,456	-0.10%
2022/02/23	0.1	264.50	0	0.00	263.00	0.1	2,457	0.00%
2022/02/22	0	259.50	0	0.00	259.00	0	2,444	0.00%
2022/02/21	0	0.00	0	264.00	264.00	0	2,447	0.00%
2022/02/18	0.6	264.00	0	0.00	263.00	0.6	2,463	0.02%
2022/02/17	0.1	266.27	0	0.00	267.50	0.1	2,471	0.00%
2022/02/16	0	0.00	1	270.00	269.00	-1	2,479	-0.04%
2022/02/15	0.4	269.47	0.1	268.50	269.00	0.3	2,477	0.01%
2022/02/14	0.3	265.15	0	0.00	266.50	0.3	2,459	0.01%
2022/02/11	0	0.00	2.3	269.11	272.50	-2.3	2,522	-0.09%
2022/02/10	0	264.50	0	0.00	269.00	0	2,503	0.00%
2022/02/09	2	263.50	3.2	262.22	263.50	-1.2	2,490	-0.05%
2022/02/08	1.1	261.82	0.1	260.00	260.50	1	2,468	0.04%
2022/02/07	0.1	250.00	0	0.00	252.00	0.1	2,437	0.00%
2022/01/26	5	251.00	6	248.50	251.50	-1	2,421	-0.04%
2022/01/25	2.2	242.57	0	0.00	244.00	2.2	2,430	0.09%
2022/01/24	0.2	249.89	0	0.00	248.00	0.2	2,437	0.01%
2022/01/21	1.3	255.65	1.3	252.11	252.50	0	2,455	0.00%
2022/01/20	1	257.50	2.1	257.49	257.50	-1.1	2,497	-0.04%
2022/01/18	0.1	258.08	0	0.00	256.50	0.1	2,641	0.00%
2022/01/17	1.5	254.58	1	250.00	252.00	0.5	2,611	0.02%
2022/01/14	3.6	254.13	0	0.00	253.00	3.6	2,613	0.14%
2022/01/13	1.2	272.03	1.3	271.15	271.00	-0.1	2,563	-0.01%
2022/01/10	0.1	262.00	0	0.00	261.50	0.1	2,588	0.00%
2022/01/07	0.2	262.50	3.2	262.22	265.00	-3	2,613	-0.11%
2022/01/05	0	0.00	0.2	267.00	268.50	-0.2	2,634	-0.01%
2022/01/04	0.2	263.25	6	265.08	264.00	-5.8	2,687	-0.22%
2022/01/03	0	0.00	2.1	266.21	268.00	-2.1	2,713	-0.08%
2021/12/30	0	0.00	1	268.50	263.50	-1	2,759	-0.04%
2021/12/29	0	0.00	1.5	265.13	266.00	-1.5	2,824	-0.05%
2021/12/28	3	263.47	4	258.00	264.00	-1	2,916	-0.03%
2021/12/23	0.3	251.67	0	0.00	252.50	0.3	3,031	0.01%
2021/12/22	0.1	251.00	0	0.00	251.00	0.1	3,129	0.00%
2021/12/20	1.4	249.89	0	0.00	249.50	1.4	3,277	0.04%
2021/12/16	0	0.00	1	251.00	251.50	-1	3,319	-0.03%
2021/12/15	1	250.00	0	0.00	250.50	1	3,475	0.03%
2021/12/14	0.4	251.00	0.1	250.50	250.00	0.3	3,602	0.01%
2021/12/10	0.2	257.00	2	258.51	256.50	-1.8	3,666	-0.05%
2021/12/09	4	259.63	1	258.00	259.50	3	3,716	0.08%
2021/12/08	0	0.00	6	262.67	263.50	-6	3,728	-0.16%
2021/12/07	1	260.00	0.1	256.50	260.00	0.9	3,755	0.02%
2021/12/06	1	256.00	1.1	256.50	256.50	-0.1	3,734	0.00%
2021/12/03	0	0.00	1	256.98	255.50	-1	3,747	-0.03%
2021/12/02	2	251.00	3	252.67	253.50	-1	3,750	-0.03%
2021/12/01	3	251.50	0.5	249.25	251.00	2.5	3,773	0.07%
2021/11/30	5.3	244.45	2	247.50	247.00	3.3	3,776	0.09%
2021/11/29	1.2	241.42	0.2	240.50	242.00	1	3,714	0.03%
2021/11/26	1.7	244.64	2	244.75	243.00	-0.3	3,725	-0.01%
2021/11/24	0	248.50	0	0.00	246.50	0	3,781	0.00%
2021/11/23	1.1	246.05	0	0.00	246.00	1.1	3,824	0.03%
2021/11/22	1.2	247.96	0	246.50	246.00	1.2	3,856	0.03%
2021/11/19	6.1	251.35	0	0.00	251.00	6.1	3,845	0.16%
2021/11/18	1	253.50	0	257.50	253.50	1	3,865	0.03%
2021/11/17	0.1	251.00	0	0.00	251.00	0.1	3,890	0.00%
2021/11/16	1	251.00	4	250.75	252.00	-3	3,946	-0.08%
2021/11/15	1.2	247.61	0	0.00	248.50	1.2	3,973	0.03%
2021/11/12	0.3	252.98	0	0.00	252.00	0.3	3,980	0.01%
2021/11/11	1	258.00	0	0.00	257.50	1	3,977	0.03%
2021/11/10	4.3	251.93	0	0.00	251.00	4.3	3,994	0.11%
2021/11/09	0.2	259.74	0.1	259.16	260.50	0.1	3,934	0.00%
2021/11/08	0.3	263.33	0	0.00	261.50	0.3	3,916	0.01%
2021/11/05	1.1	264.55	0	0.00	265.00	1.1	3,930	0.03%
2021/11/04	0.1	260.00	0.1	260.50	260.50	0	3,976	0.00%
2021/11/03	1.3	266.16	0.5	262.50	263.00	0.8	3,970	0.02%
2021/11/02	2.2	268.70	0.1	268.58	269.50	2.1	3,941	0.05%
2021/11/01	0.1	271.50	0	272.67	275.00	0.1	3,937	0.00%
2021/10/29	0.4	261.63	2.1	262.62	266.00	-1.7	3,933	-0.04%
2021/10/28	0	267.50	4	268.13	268.50	-4	3,907	-0.10%
2021/10/27	1	260.68	1.3	262.69	270.50	-0.3	3,886	-0.01%
2021/10/26	0	0.00	0.3	250.50	256.00	-0.3	3,841	-0.01%
2021/10/25	0	245.00	0	0.00	245.00	0	3,791	0.00%
2021/10/22	0	0.00	1	241.50	242.00	-1	3,811	-0.03%
2021/10/21	0.2	242.50	0	0.00	244.00	0.2	3,820	0.01%
2021/10/20	0.1	238.00	0	0.00	240.50	0.1	3,778	0.00%
2021/10/19	1.1	238.12	0	0.00	237.50	1.1	3,754	0.03%
2021/10/18	2.3	236.98	1	236.00	234.50	1.3	3,757	0.04%
2021/10/15	0.1	232.00	0	0.00	233.50	0.1	3,749	0.00%
2021/10/14	0.1	228.50	0	0.00	229.50	0.1	3,758	0.00%
2021/10/13	0.1	230.50	1	229.50	231.50	-0.9	3,751	-0.03%
2021/10/12	0.1	229.18	1	229.00	234.00	-0.9	3,741	-0.03%
2021/10/08	0.2	237.47	0	0.00	236.00	0.2	3,674	0.00%
2021/10/07	2.3	236.65	1	237.50	234.00	1.3	3,663	0.04%
2021/10/06	3	230.33	1	226.00	226.50	2	3,629	0.06%
2021/10/05	5.4	227.21	1.1	228.82	229.50	4.3	3,560	0.12%
2021/10/04	0.6	235.66	0	0.00	235.00	0.6	3,478	0.02%
2021/10/01	0.3	238.96	2.3	235.39	237.00	-2	3,467	-0.06%
2021/09/30	0.5	247.68	0	0.00	246.00	0.5	3,463	0.01%
2021/09/29	0.2	240.85	0.7	244.00	240.00	-0.5	3,420	-0.01%
2021/09/28	0.3	248.28	2	249.00	246.00	-1.7	3,350	-0.05%
2021/09/27	2.1	247.90	2	247.25	247.00	0.1	3,282	0.00%
2021/09/24	10	251.50	10	252.00	252.00	0	3,225	0.00%
2021/09/23	2.5	255.00	1	254.00	254.00	1.5	3,224	0.05%
2021/09/22	0.3	245.12	0.4	244.00	249.00	-0.1	3,187	0.00%
2021/09/17	1.3	259.94	4	259.00	255.50	-2.7	3,037	-0.09%
2021/09/16	3	277.46	2.5	274.20	268.50	0.5	2,934	0.02%
2021/09/15	0	276.50	0	0.00	277.00	0	2,905	0.00%
2021/09/14	0.2	281.67	0	0.00	281.00	0.2	2,919	0.01%
2021/09/13	0.1	272.76	0	0.00	272.00	0.1	2,904	0.00%
2021/09/10	0.3	269.02	0	0.00	266.50	0.3	2,905	0.01%
2021/09/09	1	264.00	0.1	259.50	264.50	0.9	2,908	0.03%
2021/09/06	1	252.99	1.1	254.19	253.50	-0.1	2,971	0.00%
2021/09/03	2.3	257.44	2.3	257.02	256.50	0	2,932	0.00%
2021/09/02	3.1	260.72	1	259.00	259.50	2.1	2,896	0.07%
2021/09/01	1	264.00	1	260.00	260.50	0	2,859	0.00%
2021/08/31	1	265.50	1	263.00	266.50	0	2,830	0.00%
2021/08/30	1	262.00	1.2	263.92	266.00	-0.2	2,786	-0.01%
2021/08/27	1	255.00	1.2	258.92	263.00	-0.2	2,752	-0.01%
2021/08/26	0.1	252.50	1.2	253.83	254.00	-1.1	2,699	-0.04%
2021/08/24	2	244.50	1.4	243.00	247.00	0.6	2,668	0.02%
2021/08/23	1	240.50	4.2	241.54	243.50	-3.2	2,664	-0.12%
2021/08/20	1	235.00	0.3	232.67	233.00	0.7	2,642	0.03%
2021/08/19	0.2	225.09	0	0.00	225.50	0.2	2,700	0.01%
2021/08/18	0	0.00	0.4	231.00	231.00	-0.4	2,684	-0.01%
2021/08/17	2.1	225.60	2	227.50	226.50	0.1	2,666	0.00%
2021/08/16	0	228.00	0.2	233.00	227.00	-0.2	2,675	-0.01%
2021/08/13	0	0.00	3.2	232.26	233.00	-3.2	2,676	-0.12%
2021/08/11	0.2	229.00	0	0.00	230.00	0.2	2,714	0.01%
2021/08/10	0.3	230.29	0.2	226.00	227.50	0.1	2,750	0.01%
2021/08/09	0.2	215.52	0	0.00	221.00	0.2	2,773	0.01%
2021/08/06	0	0.00	4	215.50	218.00	-4	2,805	-0.14%
2021/08/05	0.5	220.23	0	0.00	218.50	0.5	2,843	0.02%
2021/08/04	0	0.00	0.2	235.50	236.00	-0.2	2,920	-0.01%
2021/08/03	2.1	237.31	0	0.00	234.00	2.1	2,908	0.07%
2021/08/02	4	234.75	0.1	236.50	237.00	4	2,898	0.14%
2021/07/30	1	229.00	0.2	230.50	231.50	0.8	2,857	0.03%
2021/07/29	0.1	222.00	1	222.00	224.00	-0.9	2,820	-0.03%
2021/07/28	0.1	218.50	0	0.00	218.50	0.1	2,821	0.00%
2021/07/27	4.3	224.34	0	222.00	220.00	4.3	2,841	0.15%
2021/07/26	0	0.00	1.3	224.00	224.00	-1.3	2,818	-0.05%
2021/07/23	1	222.50	3	221.17	222.50	-2	2,819	-0.07%
2021/07/22	1	220.00	1	220.00	219.00	0	2,813	0.00%
2021/07/20	1.3	216.51	0	0.00	214.00	1.3	2,806	0.05%
2021/07/19	3	220.33	2	220.25	221.00	1	2,792	0.04%
2021/07/15	0	0.00	1	218.50	219.00	-1	2,830	-0.04%
2021/07/14	2	217.75	1	218.48	216.00	1	2,839	0.03%
2021/07/13	0	215.19	1	216.00	216.00	-1	2,841	-0.03%
2021/07/12	0	210.79	2.1	211.69	211.00	-2.1	2,854	-0.07%
2021/07/09	1	208.00	0	0.00	208.50	1	2,865	0.03%
2021/07/07	0	0.00	1.2	209.43	210.00	-1.2	2,862	-0.04%
2021/07/06	1.1	206.55	1	208.00	208.50	0.1	2,845	0.00%
2021/07/05	0.2	204.96	0	0.00	207.00	0.2	2,847	0.01%
2021/07/01	0.1	201.03	0	0.00	201.00	0.1	2,838	0.00%
2021/06/30	1.1	201.55	0.2	203.00	202.50	0.8	2,836	0.03%
2021/06/28	0.1	206.00	0	0.00	204.00	0.1	2,818	0.00%
2021/06/24	0	0.00	3.5	208.44	210.00	-3.5	2,848	-0.12%
2021/06/22	0	0.00	1	202.50	201.50	-1	2,813	-0.04%
2021/06/21	1.1	199.55	0.4	200.50	200.50	0.7	2,784	0.03%
2021/06/18	1	201.50	1	200.50	200.50	0	2,756	0.00%
2021/06/17	1.1	197.09	0	0.00	200.50	1.1	2,733	0.04%
2021/06/16	0.2	202.29	0	0.00	200.00	0.2	2,765	0.01%
2021/06/15	0.1	207.00	0.1	207.17	207.50	0	2,735	0.00%
2021/06/11	0	206.00	0	0.00	207.00	0	2,757	0.00%
2021/06/08	0	0.00	1.2	203.50	204.00	-1.2	2,930	-0.04%
2021/06/07	0.1	204.00	0	0.00	204.50	0.1	3,054	0.00%
2021/06/04	0	0.00	0.1	206.66	207.00	-0.1	3,072	0.00%
2021/06/03	0.1	205.50	0	0.00	206.00	0.1	3,092	0.00%
2021/06/02	0.1	205.00	0	0.00	205.00	0.1	3,119	0.00%
2021/05/31	1.1	206.73	0	0.00	208.50	1.1	3,177	0.03%
2021/05/28	0.1	210.00	0.1	210.00	209.50	0	3,176	0.00%
2021/05/27	1.1	202.50	4.1	207.17	212.50	-3	3,200	-0.09%
2021/05/26	0	0.00	0.2	205.50	205.50	-0.2	3,171	-0.01%
2021/05/25	6.1	205.25	0.3	205.00	204.00	5.8	3,210	0.18%
2021/05/24	0	0.00	2.1	207.36	209.00	-2.1	3,225	-0.07%
2021/05/21	7.5	202.21	0	203.00	205.50	7.4	3,272	0.23%
2021/05/19	0	0.00	32.5	199.45	201.50	-32.5	3,320	-0.98%
2021/05/18	1	193.50	1	195.50	197.00	0	3,312	0.00%
2021/05/17	0.2	191.50	0	0.00	187.00	0.2	3,341	0.00%
2021/05/14	3.1	191.61	1	194.50	195.50	2.1	3,290	0.06%
2021/05/13	0	0.00	6	182.00	186.00	-6	3,255	-0.18%
2021/05/12	0	192.67	2.3	195.54	188.00	-2.2	3,211	-0.07%
2021/05/10	1	203.50	1	203.00	203.50	0	3,173	0.00%
2021/05/06	0	0.00	7	199.14	200.00	-7	3,268	-0.21%
2021/05/05	0	198.00	0	0.00	198.00	0	3,279	0.00%
2021/05/04	0	198.00	1.3	196.85	197.50	-1.3	3,318	-0.04%
2021/05/03	0.2	200.25	0	0.00	197.50	0.2	3,288	0.01%
2021/04/28	1.1	199.65	0	0.00	201.00	1.1	3,293	0.03%
2021/04/27	0.4	202.43	0	0.00	202.00	0.4	3,340	0.01%
2021/04/26	1.1	199.57	1	202.50	203.00	0.1	3,364	0.00%
2021/04/23	0.1	203.50	3	203.00	204.00	-2.9	3,348	-0.09%
2021/04/22	0.1	200.00	1	200.50	200.50	-0.9	3,343	-0.03%
2021/04/21	1.3	199.19	0	200.00	199.50	1.3	3,344	0.04%
2021/04/20	0.1	204.50	0.1	204.00	204.00	0	3,345	0.00%
2021/04/19	0.1	207.50	0	0.00	205.50	0.1	3,349	0.00%
2021/04/16	0.2	207.50	1	208.00	210.00	-0.8	3,339	-0.02%
2021/04/15	0.1	206.00	0	206.00	209.50	0.1	3,312	0.00%
2021/04/14	0	203.00	6.3	204.75	204.50	-6.3	3,315	-0.19%
2021/04/13	2	204.00	0	0.00	203.00	2	3,326	0.06%
2021/04/12	0	202.50	1	202.50	202.50	-1	3,328	-0.03%
2021/04/09	2	200.49	0	0.00	199.50	2	3,313	0.06%
2021/04/08	0	197.75	0	0.00	198.00	0	3,323	0.00%
2021/04/07	0.1	198.00	0	197.50	199.00	0.1	3,311	0.00%
2021/04/06	0.2	199.63	1	199.98	199.50	-0.9	3,322	-0.03%
2021/04/01	0.1	195.00	1	197.00	197.00	-0.9	3,324	-0.03%
2021/03/31	0.2	197.25	1	197.00	197.00	-0.8	3,311	-0.02%
2021/03/30	0.1	193.50	1	196.50	199.50	-0.9	3,300	-0.03%
2021/03/29	6	193.58	0	193.50	194.00	6	3,262	0.18%
2021/03/26	1	191.49	4	189.75	191.50	-3	3,253	-0.09%
2021/03/25	1	183.00	0	0.00	184.00	1	3,226	0.03%
2021/03/24	0.1	183.00	0	0.00	184.50	0.1	3,274	0.00%
2021/03/23	1.1	184.04	1	182.00	183.00	0.1	3,349	0.00%
2021/03/22	1.1	184.55	0.1	184.00	183.00	1.1	3,407	0.03%
2021/03/19	2.3	184.26	4	184.00	187.00	-1.7	3,450	-0.05%
2021/03/17	0	0.00	0.1	191.50	191.00	-0.1	3,375	0.00%
2021/03/16	1.2	193.06	0.1	191.00	191.50	1.1	3,358	0.03%
2021/03/15	0	0.00	1	185.00	187.50	-1	3,283	-0.03%
2021/03/12	2.2	187.46	2	181.00	182.50	0.2	3,274	0.01%
2021/03/10	0	0.00	2.7	176.13	177.00	-2.7	3,150	-0.09%
2021/03/09	0	172.75	3	174.00	173.50	-3	3,180	-0.09%
2021/03/08	3	171.00	0	0.00	170.50	3	3,188	0.09%
2021/03/05	0	0.00	0.1	170.00	170.00	-0.1	3,183	0.00%
2021/03/03	0	0.00	0.1	174.00	174.50	-0.1	3,253	0.00%
2021/03/02	1	172.00	1	173.50	170.00	0	3,271	0.00%
2021/02/26	2.1	174.67	1	172.00	172.00	1.1	3,289	0.03%
2021/02/24	0	0.00	2	176.50	176.50	-2	3,174	-0.06%
2021/02/23	2	175.75	1	175.00	175.50	1	3,173	0.03%
2021/02/22	2.1	171.31	0	0.00	170.50	2.1	3,131	0.07%
2021/02/19	0	0.00	3.7	174.62	174.50	-3.7	3,113	-0.12%
2021/02/18	0	0.00	3	173.00	173.50	-3	3,103	-0.10%
2021/02/17	0	170.50	3	170.84	172.50	-3	3,111	-0.10%
2021/02/05	1	161.50	1	163.00	164.00	0	3,069	0.00%
2021/02/04	1	163.00	0	0.00	164.00	1	3,084	0.03%
2021/02/02	2	163.50	0.3	162.50	163.00	1.7	3,212	0.05%
2021/02/01	3	158.00	0	0.00	158.00	3	3,256	0.09%
2021/01/29	3.7	156.41	0	0.00	155.00	3.7	3,225	0.11%
2021/01/25	0	0.00	4	167.88	169.00	-4	3,146	-0.13%
2021/01/22	3	167.50	1	167.00	168.00	2	3,163	0.06%
2021/01/21	1	167.00	0	0.00	166.50	1	3,161	0.03%
2021/01/15	1	170.00	0	0.00	170.00	1	3,263	0.03%
2021/01/14	0	0.00	1.1	173.92	172.50	-1.1	3,253	-0.03%
2021/01/13	0	0.00	1.2	171.58	172.00	-1.2	3,264	-0.04%
2021/01/12	1.5	166.32	0	0.00	168.00	1.5	3,258	0.04%
2021/01/11	0	0.00	5	169.00	170.00	-5	3,275	-0.15%
2021/01/08	0.5	170.00	1.3	169.96	170.00	-0.8	3,291	-0.02%
2021/01/07	0	0.00	1	169.00	169.00	-1	3,297	-0.03%
2021/01/06	0	0.00	0	167.50	165.50	0	3,312	0.00%
2021/01/05	1	166.00	0	0.00	166.00	1	3,283	0.03%
2021/01/04	1.1	166.00	0	166.83	167.50	1.1	3,328	0.03%
2020/12/31	0	0.00	0	167.50	168.00	0	3,340	0.00%
2020/12/28	0	162.00	1.5	161.28	162.50	-1.4	3,388	-0.04%
2020/12/23	0	0.00	0	160.50	159.50	0	3,406	0.00%
2020/12/22	1	163.00	6	162.67	162.50	-5	3,417	-0.15%
2020/12/21	1	163.00	2	165.25	166.00	-1	3,468	-0.03%
2020/12/17	2	164.75	2.1	164.97	165.00	-0.1	3,448	0.00%
2020/12/16	1.1	159.91	2.4	160.75	163.00	-1.3	3,394	-0.04%
2020/12/14	2.2	152.74	0	0.00	152.00	2.2	3,308	0.06%
2020/12/11	1.1	154.05	0	0.00	155.00	1.1	3,331	0.03%
2020/12/10	3.4	155.12	1	154.50	155.00	2.4	3,325	0.07%
2020/12/09	1.1	156.00	0	0.00	156.50	1.1	3,328	0.03%
2020/12/08	3.3	155.57	0	0.00	156.50	3.3	3,334	0.10%
2020/12/07	0.2	157.83	0	0.00	158.50	0.2	3,319	0.00%
2020/12/04	1	159.00	0	0.00	159.00	1	3,319	0.03%
2020/12/03	6.1	158.08	0.2	158.00	158.00	5.9	3,312	0.18%
2020/12/02	0.1	160.50	6.1	161.18	161.50	-6	3,272	-0.18%
2020/12/01	1.1	158.09	0	0.00	159.50	1.1	3,270	0.03%
2020/11/30	0	0.00	1	159.00	156.00	-1	3,307	-0.03%
2020/11/27	2	160.00	1	160.50	160.50	1	3,218	0.03%
2020/11/26	1	160.00	0	0.00	162.50	1	3,235	0.03%
2020/11/25	4.1	161.60	0	0.00	159.50	4.1	3,236	0.13%
2020/11/24	0	0.00	2	166.00	166.50	-2	3,215	-0.06%
2020/11/19	0	0.00	1	166.50	166.00	-1	3,192	-0.03%
2020/11/18	2	165.25	0	0.00	166.00	2	3,181	0.06%
2020/11/17	2	164.75	1.3	164.33	167.50	0.7	3,186	0.02%
2020/11/16	0	0.00	1	163.00	163.00	-1	3,264	-0.03%
2020/11/12	1	162.00	1	161.00	161.00	0	3,297	0.00%
2020/11/10	2	158.50	6.8	158.81	159.00	-4.8	3,315	-0.15%
2020/11/09	0	0.00	12.2	155.33	154.50	-12.2	3,515	-0.35%
2020/11/06	0.1	147.50	0	0.00	150.00	0.1	3,446	0.00%
2020/11/05	0.2	148.00	5.2	148.28	147.50	-5	3,442	-0.15%
2020/11/04	1	147.50	1	144.00	147.00	0	3,437	0.00%
2020/11/03	0	0.00	1	144.50	144.00	-1	3,413	-0.03%
2020/11/02	0	0.00	0.2	140.50	141.00	-0.2	3,420	-0.01%
2020/10/30	2	139.00	0	0.00	138.50	2	3,418	0.06%
2020/10/29	1.2	139.08	0	0.00	139.50	1.2	3,425	0.04%
2020/10/28	1.1	141.82	0	0.00	140.00	1.1	3,451	0.03%
2020/10/27	1	143.00	0	0.00	143.50	1	3,432	0.03%
2020/10/26	0	0.00	1.3	143.58	145.00	-1.3	3,428	-0.04%
2020/10/23	3	141.83	8.5	141.82	144.00	-5.5	3,429	-0.16%
2020/10/21	0	0.00	2	138.75	139.00	-2	3,357	-0.06%
2020/10/20	0	0.00	4	138.25	139.00	-4	3,351	-0.12%
2020/10/19	0	0.00	22	136.95	137.50	-22	3,328	-0.66%
2020/10/16	1	136.00	1	136.00	135.50	0	3,302	0.00%
2020/10/14	1	134.00	2	136.00	135.00	-1	3,273	-0.03%
2020/10/13	0	0.00	1	134.50	134.50	-1	3,273	-0.03%
2020/10/08	1	134.00	3	134.67	135.00	-2	3,276	-0.06%
2020/10/07	0	0.00	1	133.50	133.50	-1	3,285	-0.03%
2020/10/06	0	0.00	3	133.83	134.00	-3	3,288	-0.09%
2020/10/05	0	0.00	7	131.86	131.50	-7	3,281	-0.21%
2020/09/29	0	0.00	3	129.33	129.50	-3	3,270	-0.09%
2020/09/25	2	127.25	0	0.00	126.50	2	3,337	0.06%
2020/09/24	4	126.63	0	0.00	126.00	4	3,338	0.12%
2020/09/23	0	0.00	8	131.00	130.50	-8	3,328	-0.24%
2020/09/22	11	131.36	3.1	131.50	130.50	7.9	3,371	0.23%
2020/09/21	0	134.00	8.4	134.30	135.00	-8.4	3,392	-0.25%
2020/09/16	4	131.50	6	132.58	134.00	-2	3,542	-0.06%
2020/09/15	1	129.50	0	0.00	130.00	1	3,574	0.03%
2020/09/10	1	129.00	1	129.00	129.00	0	3,660	0.00%
2020/09/09	1	129.50	1	130.00	130.50	0	3,692	0.00%
2020/09/08	0	0.00	4	131.63	132.00	-4	3,712	-0.11%
2020/09/04	1	129.00	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0	0.00	7	131.64	131.50	-7	3,906	-0.18%
2020/09/02	11	128.14	2	128.00	129.00	9	3,895	0.23%
2020/09/01	2	127.50	0	0.00	127.50	2	3,896	0.05%
2020/08/31	1	129.50	7.1	132.47	129.50	-6.1	3,876	-0.16%
2020/08/28	1	130.50	0	0.00	132.50	1	3,910	0.03%
2020/08/27	1	133.50	1	133.50	134.00	0	3,947	0.00%
2020/08/26	3.1	135.48	0	135.00	135.00	3.1	3,949	0.08%
2020/08/25	2.1	135.00	2	135.00	135.50	0.1	3,992	0.00%
2020/08/24	0	0.00	1.2	132.92	132.50	-1.2	4,025	-0.03%
2020/08/21	2	133.50	6	135.25	134.00	-4	4,066	-0.10%
2020/08/20	7	132.29	9.2	132.34	132.50	-2.2	4,057	-0.06%
2020/08/19	0	0.00	6	136.50	138.00	-6	4,010	-0.15%
2020/08/18	6	135.83	4	137.75	135.00	2	4,015	0.05%
2020/08/17	1	134.00	3	135.17	136.00	-2	3,968	-0.05%
2020/08/14	3	132.17	1	132.00	132.00	2	3,941	0.05%
2020/08/13	3	133.33	16	132.91	132.50	-13	3,878	-0.34%
2020/08/12	0	0.00	0.1	124.00	124.00	-0.1	3,659	0.00%
2020/08/11	0	0.00	4	124.75	124.00	-4	3,675	-0.11%
2020/08/10	1	125.00	0	0.00	124.00	1	3,703	0.03%
2020/08/07	2	124.25	0	0.00	124.00	2	3,759	0.05%
2020/08/06	5	125.50	2.2	125.95	125.50	2.8	3,797	0.07%
2020/08/05	0.2	125.00	1	123.50	125.50	-0.8	3,807	-0.02%
2020/08/04	0.4	123.50	2	123.25	123.50	-1.6	3,846	-0.04%
2020/08/03	3	121.33	0	0.00	121.00	3	3,850	0.08%
2020/07/31	1.1	122.59	6.3	123.58	122.50	-5.2	3,856	-0.14%
2020/07/29	1	121.00	1	122.50	124.50	0	4,001	0.00%
2020/07/28	5	122.00	0	0.00	121.50	5	4,097	0.12%
2020/07/24	0	0.00	3	124.33	123.00	-3	4,329	-0.07%
2020/07/23	1	125.00	0	0.00	125.00	1	4,354	0.02%
2020/07/22	1	126.00	1	125.50	126.00	0	4,390	0.00%
2020/07/21	1	125.00	1	125.50	126.00	0	4,420	0.00%
2020/07/20	0	0.00	1	123.00	124.00	-1	4,438	-0.02%
2020/07/17	5	123.40	0	0.00	123.00	5	4,487	0.11%
2020/07/16	1	126.00	2	124.50	123.50	-1	4,555	-0.02%
2020/07/15	1	123.50	2	123.75	123.50	-1	4,552	-0.02%
2020/07/14	5.2	123.52	0.1	124.00	123.50	5.1	4,603	0.11%
2020/07/13	1	125.50	0	0.00	125.50	1	4,666	0.02%
2020/07/10	3	125.67	1	125.50	125.00	2	4,750	0.04%
2020/07/09	2	128.25	0	0.00	127.50	2	4,786	0.04%
2020/07/08	0	0.00	2	128.25	128.00	-2	4,801	-0.04%
2020/07/07	5	129.50	6	127.42	128.50	-1	4,833	-0.02%
2020/07/06	3	128.33	6	128.50	129.00	-3	4,848	-0.06%
2020/07/03	3	127.00	34	126.85	127.00	-31	4,884	-0.63%
2020/07/02	0	0.00	2.3	127.00	126.50	-2.3	5,019	-0.05%
2020/07/01	5	125.80	7	126.21	126.00	-2	5,153	-0.04%
2020/06/30	2	121.75	5	122.00	125.00	-3	5,173	-0.06%
2020/06/29	7	118.00	3	119.00	120.00	4	5,268	0.08%
2020/06/24	1	119.00	0	0.00	119.00	1	5,266	0.02%
2020/06/23	5.1	119.51	0	0.00	118.50	5.1	5,380	0.09%
2020/06/22	11	127.95	10	127.40	128.00	1	5,436	0.02%
2020/06/19	1	127.50	10	127.45	127.00	-9	5,512	-0.16%
2020/06/18	3	127.83	8	127.81	128.00	-5	5,555	-0.09%
2020/06/17	1	128.00	0	0.00	127.00	1	5,633	0.02%
2020/06/16	2	125.75	3	126.67	127.50	-1	5,825	-0.02%
2020/06/15	9	123.72	0	0.00	123.00	9	5,958	0.15%
2020/06/12	6	123.25	20	122.23	124.00	-14	6,072	-0.23%
2020/06/11	6	129.58	26.1	127.53	125.00	-20.1	6,227	-0.32%
2020/06/10	3	127.00	27	128.81	129.50	-24	6,254	-0.38%
2020/06/09	7.2	125.53	2	125.25	126.00	5.2	6,416	0.08%
2020/06/08	2	124.25	3	124.17	124.50	-1	6,524	-0.02%
2020/06/05	5	123.50	6.2	123.60	123.50	-1.2	6,601	-0.02%
2020/06/04	8	123.13	4	123.13	124.00	4	6,728	0.06%
2020/06/03	3	121.50	4	121.25	122.50	-1	6,836	-0.01%
2020/06/02	3	120.17	5	119.80	119.00	-2	6,832	-0.03%
2020/06/01	0.4	119.00	1	118.50	119.00	-0.6	6,875	-0.01%
2020/05/29	2	116.50	0	0.00	116.50	2	6,893	0.03%
2020/05/28	0	0.00	1	116.00	116.50	-1	6,896	-0.01%
2020/05/27	1	118.00	0	0.00	116.00	1	6,959	0.01%
2020/05/26	3	118.17	7.2	117.65	117.50	-4.2	7,010	-0.06%
2020/05/25	0	0.00	3	113.67	115.50	-3	7,026	-0.04%
2020/05/22	2.2	111.77	0	0.00	111.50	2.2	7,068	0.03%
2020/05/21	3	114.00	2	114.25	114.00	1	7,179	0.01%
2020/05/19	2	113.75	2	113.25	113.00	0	7,255	0.00%
2020/05/18	6	110.92	1	112.50	111.50	5	7,229	0.07%
2020/05/15	7.1	112.85	5	112.40	112.50	2.1	7,235	0.03%
2020/05/14	6.1	114.07	0	0.00	113.00	6.1	7,232	0.08%
2020/05/13	5	113.50	4	115.38	116.50	1	7,177	0.01%
2020/05/12	6	115.92	7	115.79	116.00	-1	7,170	-0.01%
2020/05/11	6	115.50	4	116.63	116.50	2	7,181	0.03%
2020/05/08	1.1	112.58	1	113.00	113.00	0.1	7,139	0.00%
2020/05/07	3	112.17	3	112.33	113.00	0	7,166	0.00%
2020/05/06	2	112.75	10	112.60	113.00	-8	7,168	-0.11%
2020/05/05	9	110.44	3	110.67	110.50	6	7,117	0.08%
2020/05/04	14	109.29	7	109.14	108.50	7	7,114	0.10%
2020/04/30	13	114.00	8	113.94	114.50	5	7,042	0.07%
2020/04/29	14	110.18	13	109.69	111.00	1	7,007	0.01%
2020/04/28	9	102.61	4	102.00	103.00	5	6,941	0.07%
2020/04/27	0	0.00	2	100.00	101.00	-2	7,087	-0.03%
2020/04/24	4	99.33	0	0.00	98.70	4	7,050	0.06%
2020/04/23	3	97.90	0	0.00	97.90	3	7,029	0.04%
2020/04/22	10	95.98	4	96.55	97.00	6	7,014	0.09%
2020/04/21	3	98.70	1	97.40	96.50	2	6,999	0.03%
2020/04/20	2	101.00	7	100.50	101.00	-5	6,969	-0.07%
2020/04/17	3	100.93	3	100.67	99.50	0	7,004	0.00%
2020/04/16	18.4	99.35	4	99.25	99.60	14.4	6,949	0.21%
2020/04/15	4.1	102.39	3	102.17	102.00	1.1	6,873	0.02%
2020/04/14	3	98.30	5	99.66	100.00	-2	6,809	-0.03%
2020/04/13	15	97.33	2	96.90	96.40	13	6,800	0.19%
2020/04/10	4	96.28	4	97.05	98.20	0	6,811	0.00%
2020/04/09	3.3	96.47	1	95.70	96.30	2.3	6,777	0.03%
2020/04/08	7	95.61	0	0.00	96.10	7	6,736	0.10%
2020/04/07	3	94.93	4	94.28	94.50	-1	6,668	-0.01%
2020/04/06	4	90.33	1	90.00	91.10	3	6,521	0.05%
2020/04/01	2	92.80	1	92.80	92.30	1	6,325	0.02%
2020/03/31	6	92.97	4	93.23	91.50	2	6,251	0.03%
2020/03/30	9	93.16	0	0.00	93.70	9	6,077	0.15%
2020/03/27	6.1	98.82	2	101.00	96.70	4.1	5,988	0.07%
2020/03/26	3	91.00	15	91.82	96.50	-12	5,863	-0.20%
2020/03/25	12	92.90	3	91.23	91.00	9	5,743	0.16%
2020/03/24	0	0.00	5	87.38	87.10	-5	5,610	-0.09%
2020/03/23	7	80.00	7.1	79.52	80.10	-0.1	5,544	0.00%
2020/03/20	16	80.83	2	80.25	85.40	14	5,502	0.25%
2020/03/19	13	77.99	2	78.25	77.70	11	5,338	0.21%
2020/03/17	7.1	88.90	23	88.99	87.30	-15.9	5,135	-0.31%
2020/03/16	4	95.00	3	95.20	94.00	1	4,963	0.02%
2020/03/13	10	92.57	19.1	95.39	97.40	-9.1	4,887	-0.19%
2020/03/12	3	101.33	6	101.17	101.50	-3	4,685	-0.06%
2020/03/11	18	109.19	2	109.50	106.00	16	4,593	0.35%
2020/03/10	6	104.42	1	104.00	106.00	5	4,500	0.11%
2020/03/09	15	108.60	1	108.00	107.00	14	4,402	0.32%
2020/03/06	4	114.88	4	114.00	114.50	0	4,245	0.00%
2020/03/05	4	117.50	1	118.00	118.00	3	4,171	0.07%
2020/03/04	7	114.07	0	0.00	114.50	7	4,121	0.17%
2020/03/03	6.1	117.00	1	117.50	116.00	5.1	4,067	0.13%
2020/03/02	4	113.75	5	112.50	114.00	-1	4,023	-0.02%
2020/02/27	7	116.07	0	0.00	115.00	7	3,995	0.18%
2020/02/26	9	117.28	1	116.50	117.00	8	3,929	0.20%
2020/02/25	5	116.60	2	119.00	118.00	3	3,857	0.08%
2020/02/24	17	120.12	0	0.00	120.00	17	3,764	0.45%
2020/02/21	1	125.00	2	125.00	124.50	-1	3,624	-0.03%
2020/02/20	2	127.00	0	0.00	124.50	2	3,630	0.06%
2020/02/19	2	128.25	0	0.00	128.00	2	3,545	0.06%
2020/02/18	0	0.00	6	128.50	128.00	-6	3,529	-0.17%
2020/02/17	0	0.00	1	128.50	128.50	-1	3,508	-0.03%
2020/02/14	1.1	125.14	0	0.00	125.50	1.1	3,483	0.03%
2020/02/13	3.1	126.20	0	0.00	126.00	3.1	3,482	0.09%
2020/02/12	1	124.50	3	124.50	126.00	-2	3,498	-0.06%
2020/02/11	1.1	126.55	0	0.00	126.00	1.1	3,489	0.03%
2020/02/10	4	122.63	8	123.88	126.00	-4	3,469	-0.12%
2020/02/07	11	127.86	3	129.17	126.50	8	3,408	0.23%
2020/02/06	2.9	131.65	0	0.00	132.00	2.9	3,358	0.09%
2020/02/05	1	129.00	0	0.00	129.50	1	3,341	0.03%
2020/02/04	2	126.00	2	129.00	128.00	0	3,281	0.00%
2020/02/03	2	122.00	0	0.00	122.50	2	3,236	0.06%
2020/01/31	5	126.20	2	126.50	127.00	3	3,133	0.10%
2020/01/30	9	128.94	0	0.00	128.50	9	3,061	0.29%
2020/01/20	0	0.00	1	142.00	142.50	-1	2,868	-0.03%
2020/01/16	0	0.00	8	142.13	143.00	-8	2,932	-0.27%
2020/01/15	0	0.00	10.8	142.51	142.50	-10.8	2,957	-0.36%
2020/01/14	3	141.50	5	142.00	142.50	-2	3,019	-0.07%
2020/01/13	0	0.00	3	140.17	140.00	-3	2,960	-0.10%
2020/01/10	1	136.50	10	138.00	137.50	-9	2,927	-0.31%
2020/01/08	1.8	136.72	0	0.00	136.50	1.8	2,965	0.06%
2020/01/07	1	138.50	9	138.00	138.50	-8	2,943	-0.27%
2020/01/06	5	136.20	0.2	136.50	135.00	4.8	2,924	0.16%
2020/01/03	2	136.75	4.1	136.51	136.50	-2.1	2,916	-0.07%
2020/01/02	2	138.00	0	0.00	137.50	2	2,910	0.07%
2019/12/31	1	138.00	5	139.00	138.00	-4	2,892	-0.14%
2019/12/30	1	140.50	1	140.00	140.50	0	2,873	0.00%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/24	1	138.00	0	0.00	138.50	1	2,933	0.03%
2019/12/23	0	0.00	0.1	140.50	139.50	-0.1	2,945	0.00%
2019/12/20	4	139.38	1	139.00	139.50	3	2,957	0.10%
2019/12/19	0	0.00	2	138.00	138.50	-2	2,942	-0.07%
2019/12/18	5	138.50	1	139.00	137.50	4	2,927	0.14%
2019/12/17	1	139.50	7.4	139.19	140.00	-6.4	2,923	-0.22%
2019/12/16	1	137.50	1	137.00	138.00	0	2,874	0.00%
2019/12/13	2	135.25	0	0.00	135.00	2	2,833	0.07%
2019/12/12	0.3	136.00	104	136.00	135.00	-103.7	2,808	-3.69%	大賣/鉅額交易
2019/12/11	0	0.00	1	135.50	136.00	-1	2,784	-0.04%
2019/12/10	1	131.50	0	0.00	134.00	1	2,763	0.04%
2019/12/09	2	134.25	0	0.00	134.50	2	2,720	0.07%
2019/12/06	4	133.63	0	0.00	134.00	4	2,737	0.15%
2019/12/05	3	134.83	0	0.00	135.50	3	2,688	0.11%
2019/12/04	5	136.20	0	0.00	135.00	5	2,708	0.18%
2019/12/02	2	136.25	2	137.50	136.00	0	2,652	0.00%
2019/11/29	0	0.00	0.1	137.00	136.50	-0.1	2,667	0.00%
2019/11/28	0.2	139.00	0	0.00	139.00	0.2	2,718	0.01%
2019/11/27	1	139.50	0	0.00	139.50	1	2,736	0.04%
2019/11/25	0.1	141.00	0	0.00	141.50	0.1	2,641	0.00%
2019/11/21	1	141.00	2	141.50	141.50	-1	2,680	-0.04%
2019/11/19	0	0.00	2	143.50	144.00	-2	2,678	-0.07%
2019/11/18	0	0.00	2	140.75	142.00	-2	2,635	-0.08%
2019/11/13	1	139.00	0	0.00	138.50	1	2,662	0.04%
2019/11/11	0	0.00	4	141.25	141.00	-4	2,757	-0.15%
2019/11/08	0	0.00	5	140.40	140.50	-5	2,742	-0.18%
2019/11/06	0	0.00	0.1	139.00	139.00	-0.1	2,741	0.00%
2019/11/05	1	138.50	1	139.50	139.00	0	2,762	0.00%
2019/11/04	0	0.00	1	138.50	140.00	-1	2,796	-0.04%
2019/11/01	0	0.00	4	137.50	137.50	-4	2,823	-0.14%
2019/10/31	0	0.00	2	137.50	137.50	-2	2,961	-0.07%
2019/10/30	1	136.00	0.1	136.00	136.00	0.9	2,989	0.03%
2019/10/29	0	0.00	1.1	135.50	136.00	-1.1	3,031	-0.04%
2019/10/28	0	0.00	1	135.00	135.00	-1	3,053	-0.03%
2019/10/25	2	134.50	0.1	134.50	134.50	1.9	3,073	0.06%
2019/10/24	0	0.00	3	137.67	138.50	-3	3,048	-0.10%
2019/10/23	2	137.75	2	138.25	137.50	0	3,039	0.00%
2019/10/22	1	135.50	13.2	135.55	136.50	-12.2	3,010	-0.41%
2019/10/21	0	0.00	2	131.25	132.00	-2	2,947	-0.07%
2019/10/18	0	0.00	9	131.06	132.00	-9	2,962	-0.30%
2019/10/17	0	0.00	2	130.75	131.00	-2	2,957	-0.07%
2019/10/16	0.2	131.00	2	130.50	131.00	-1.8	2,935	-0.06%
2019/10/14	0	0.00	1	126.00	128.00	-1	2,887	-0.03%
2019/10/09	3	123.67	0	0.00	123.00	3	2,857	0.10%
2019/10/07	1.7	125.90	0	0.00	125.50	1.7	2,832	0.06%
2019/10/03	1.1	126.09	0	0.00	126.00	1.1	2,855	0.04%
2019/10/02	2	127.50	3	128.50	129.00	-1	2,854	-0.04%
2019/10/01	0.2	128.50	2	128.25	128.50	-1.8	2,891	-0.06%
2019/09/27	1	125.50	0	0.00	125.00	1	2,870	0.03%
2019/09/26	1	126.00	1	126.50	126.00	0	2,886	0.00%
2019/09/25	2	125.00	0	0.00	125.00	2	2,889	0.07%
2019/09/24	1	125.50	2	126.25	126.50	-1	2,884	-0.03%
2019/09/20	1	128.50	0	0.00	128.50	1	2,903	0.03%
2019/09/19	2	127.50	10	127.50	128.50	-8	2,905	-0.28%
2019/09/17	5	129.20	0	0.00	128.00	5	2,894	0.17%
2019/09/16	7	132.50	7	131.79	132.50	0	2,926	0.00%
2019/09/12	0	0.00	1	131.00	131.00	-1	2,921	-0.03%
2019/09/11	5	129.00	1	130.00	130.00	4	2,930	0.14%
2019/09/10	2	128.50	1	130.50	129.50	1	2,939	0.03%
2019/09/09	5	131.00	1	130.50	131.00	4	2,914	0.14%
2019/09/06	0	0.00	3.2	129.97	129.50	-3.2	2,914	-0.11%
2019/09/05	1.8	128.22	1	127.50	127.50	0.8	2,899	0.03%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	3	127.17	3	127.17	127.00	0	3,043	0.00%
2019/08/26	1	122.00	0	0.00	122.00	1	3,018	0.03%
2019/08/23	0.2	125.50	0	0.00	125.00	0.2	3,015	0.01%
2019/08/20	1	125.50	1	125.50	125.00	0	3,081	0.00%
2019/08/19	0.1	126.00	0	0.00	125.00	0.1	3,093	0.00%
2019/08/15	3	123.50	30	123.25	124.00	-27	3,102	-0.87%
2019/08/14	0	0.00	1	125.00	123.50	-1	3,102	-0.03%
2019/08/13	3	121.17	0	0.00	121.00	3	3,016	0.10%
2019/08/12	6	125.00	1	126.94	123.50	5	3,029	0.16%
2019/08/08	5	124.50	1	124.50	124.00	4	3,027	0.13%
2019/08/07	7	124.64	0	0.00	124.00	7	3,027	0.23%
2019/08/06	6	123.50	0	0.00	124.00	6	3,056	0.20%
2019/08/05	4	126.13	1	124.00	124.00	3	3,099	0.10%
2019/08/02	12	126.92	1	126.50	125.50	11	3,185	0.35%
2019/08/01	0.1	133.50	1	133.00	133.00	-0.9	3,070	-0.03%
2019/07/31	2	132.00	0	0.00	131.50	2	3,046	0.07%
2019/07/30	2	139.75	0	0.00	139.50	2	3,004	0.07%
2019/07/29	1	142.00	0	0.00	141.00	1	2,970	0.03%
2019/07/25	0	0.00	2	138.75	139.00	-2	2,918	-0.07%
2019/07/24	3	136.50	0	0.00	136.00	3	2,902	0.10%
2019/07/23	6	137.17	1	136.50	136.00	5	2,879	0.17%
2019/07/22	53	139.50	1	139.50	139.50	52	2,857	1.82%
2019/07/19	0	0.00	0.1	139.00	139.00	-0.1	2,854	0.00%
2019/07/17	0	0.00	1	137.00	138.00	-1	2,870	-0.03%
2019/07/11	0	0.00	1	136.00	136.50	-1	2,830	-0.04%
2019/07/10	0	0.00	5.1	135.51	136.50	-5.1	2,832	-0.18%
2019/07/08	1	134.00	0	0.00	134.00	1	2,855	0.04%
2019/07/03	1	131.00	2	130.75	131.00	-1	2,867	-0.03%
2019/07/01	0.1	131.00	1	130.50	131.00	-0.9	2,915	-0.03%
2019/06/27	3	129.00	1	129.50	129.00	2	2,954	0.07%
2019/06/26	0	0.00	1	128.00	128.50	-1	2,974	-0.03%
2019/06/25	1	129.00	0.1	129.00	129.00	0.9	2,952	0.03%
2019/06/21	1	129.50	3	129.50	128.50	-2	2,945	-0.07%
2019/06/20	25	128.50	1	127.50	128.00	24	2,893	0.83%
2019/06/17	1	126.00	0	0.00	125.00	1	2,908	0.03%
2019/06/14	1	121.50	0	0.00	122.00	1	2,912	0.03%
2019/06/12	0	0.00	2	125.75	125.50	-2	2,924	-0.07%
2019/06/11	2	125.25	2	124.25	125.00	0	2,872	0.00%
2019/06/04	1	119.00	0	0.00	119.50	1	2,788	0.04%
2019/06/03	1	117.00	0	0.00	118.00	1	2,790	0.04%
2019/05/31	52	117.50	0	0.00	116.50	52	2,799	1.86%
2019/05/30	0	0.00	1	117.00	116.50	-1	2,757	-0.04%
2019/05/27	0.1	117.00	0	0.00	115.50	0.1	2,771	0.00%
2019/05/24	3	115.67	2	116.25	115.50	1	2,784	0.04%
2019/05/20	0	0.00	1	115.50	115.00	-1	2,799	-0.04%
2019/05/17	3	115.17	0	0.00	114.50	3	2,888	0.10%
2019/05/16	1	116.50	0	0.00	116.00	1	2,858	0.03%
2019/05/15	1	118.50	2	119.00	119.00	-1	2,847	-0.04%
2019/05/14	3	117.83	0	0.00	117.50	3	2,839	0.11%
2019/05/10	3	124.67	0	0.00	123.00	3	2,744	0.11%
2019/05/08	0	0.00	1	133.50	133.00	-1	2,623	-0.04%
2019/05/07	0.2	132.00	0	0.00	132.50	0.2	2,608	0.01%
2019/05/03	0	0.00	2	133.00	133.00	-2	2,650	-0.08%
2019/04/30	0.2	131.50	0	0.00	131.50	0.2	2,720	0.01%
2019/04/25	1	132.50	0	0.00	133.00	1	2,750	0.04%
2019/04/23	1	129.50	0	0.00	130.00	1	2,755	0.04%
2019/04/19	2	131.25	1	131.00	132.00	1	2,817	0.04%
2019/04/18	2	131.25	0	0.00	130.50	2	2,879	0.07%
2019/04/15	2	136.00	0	0.00	134.00	2	3,009	0.07%
2019/04/09	3	132.50	0	0.00	133.00	3	3,064	0.10%
2019/04/02	0	0.00	3	128.50	129.00	-3	2,986	-0.10%
2019/04/01	2	126.50	2	125.00	125.50	0	2,939	0.00%
2019/03/25	0	0.00	1	120.50	121.50	-1	2,879	-0.03%
2019/03/21	0	0.00	1	122.50	122.50	-1	2,882	-0.03%
2019/03/20	1	123.00	0	0.00	123.00	1	2,894	0.03%
2019/03/18	0	0.00	3	119.00	120.50	-3	2,805	-0.11%
2019/03/15	0	0.00	1	116.50	116.50	-1	2,775	-0.04%
2019/03/14	1	115.00	0	0.00	115.50	1	2,762	0.04%
2019/03/13	1	114.50	0	0.00	114.50	1	2,793	0.04%
2019/03/12	5	114.20	2	114.25	115.00	3	2,819	0.11%
2019/02/25	0	0.00	1	116.50	117.00	-1	2,859	-0.03%
2019/02/21	1	116.00	1	116.50	116.50	0	2,894	0.00%
2019/02/20	0	0.00	2	115.00	116.50	-2	2,888	-0.07%
2019/02/19	4.9	113.71	0	0.00	112.50	4.9	2,865	0.17%
2019/02/18	2.2	117.23	1	117.50	118.00	1.2	2,859	0.04%
2019/02/15	0	0.00	6	112.00	111.00	-6	2,806	-0.21%
2019/01/30	0	0.00	3	112.50	113.00	-3	2,978	-0.10%
2019/01/29	0	0.00	1	111.00	112.00	-1	2,991	-0.03%
2019/01/25	0	0.00	1	111.50	112.00	-1	3,115	-0.03%
2019/01/24	0	0.00	1	109.50	109.50	-1	3,163	-0.03%
2019/01/23	0	0.00	2	110.00	110.00	-2	3,228	-0.06%
2019/01/22	0	0.00	2	109.75	111.00	-2	3,273	-0.06%
2019/01/18	0	0.00	1	108.00	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	3	107.67	109.00	-3	3,405	-0.09%
2019/01/16	0	0.00	10	107.05	107.50	-10	3,492	-0.29%
2019/01/15	0	0.00	2	106.75	108.00	-2	3,602	-0.06%
2019/01/14	1	105.50	0	0.00	106.50	1	3,636	0.03%
2019/01/11	0	0.00	2	105.50	105.50	-2	3,689	-0.05%
2019/01/10	0	0.00	4	105.13	106.50	-4	3,713	-0.11%
2019/01/09	1	104.50	8	103.50	105.00	-7	3,689	-0.19%
2019/01/07	2	98.00	5	98.90	99.70	-3	3,676	-0.08%
2019/01/04	3	96.60	0	0.00	98.00	3	3,717	0.08%
2019/01/03	0	0.00	1	97.30	97.00	-1	3,851	-0.03%
2019/01/02	0	0.00	2	98.00	98.10	-2	3,912	-0.05%
2018/12/22	0	0.00	3	96.13	95.80	-3	3,982	-0.08%
2018/12/19	5	97.70	0	0.00	97.40	5	4,075	0.12%
2018/12/18	0	0.00	1	98.00	98.00	-1	4,086	-0.02%
2018/12/14	1	97.50	0	0.00	97.90	1	4,281	0.02%
2018/12/13	0	0.00	2	97.20	97.10	-2	4,302	-0.05%
2018/12/12	1	96.00	0	0.00	97.10	1	4,339	0.02%
2018/12/10	0	0.00	10	96.74	97.10	-10	4,334	-0.23%
2018/12/07	1	96.80	0	0.00	97.30	1	4,337	0.02%
2018/12/05	0	0.00	4	96.98	97.70	-4	4,368	-0.09%
2018/12/03	1	99.50	5	99.72	100.50	-4	4,377	-0.09%
2018/11/30	0	0.00	1	95.70	96.10	-1	4,312	-0.02%
2018/11/26	1	92.70	2	92.50	92.20	-1	4,255	-0.02%
2018/11/23	0	0.00	29	93.28	92.00	-29	4,255	-0.68%
2018/11/22	1	93.80	0.1	93.40	93.10	0.9	4,263	0.02%
2018/11/21	1	93.40	0	0.00	94.50	1	4,289	0.02%
2018/11/16	3	94.80	0	0.00	93.90	3	4,310	0.07%
2018/11/15	1	94.90	0	0.00	94.50	1	4,319	0.02%
2018/11/14	0	0.00	1	96.70	96.70	-1	4,332	-0.02%
2018/11/13	5	94.28	1	93.70	94.80	4	4,324	0.09%
2018/11/09	1	91.70	6	92.52	92.10	-5	4,369	-0.11%
2018/11/08	1	93.40	12	93.72	93.50	-11	4,327	-0.25%
2018/11/07	0	0.00	1	92.60	93.40	-1	4,341	-0.02%
2018/11/06	1	91.80	0	0.00	91.30	1	4,338	0.02%
2018/11/05	0	0.00	3	90.70	91.50	-3	4,325	-0.07%
2018/11/02	3	90.17	2	90.65	91.30	1	4,404	0.02%
2018/11/01	15	89.75	6	90.22	91.00	9	4,351	0.21%
2018/10/31	4	88.75	2	89.10	88.20	2	4,285	0.05%
2018/10/30	1	86.90	1	87.80	88.00	0	4,211	0.00%
2018/10/26	1.1	86.10	0	0.00	85.00	1.1	4,179	0.03%
2018/10/25	3	82.17	1	83.10	83.70	2	4,102	0.05%
2018/10/24	1	83.40	9	82.88	84.30	-8	4,111	-0.19%
2018/10/23	6	86.23	0	0.00	85.30	6	4,086	0.15%
2018/10/22	1	89.40	1	90.20	90.30	0	3,966	0.00%
2018/10/19	5	89.46	5	90.34	90.80	0	3,931	0.00%
2018/10/18	1	94.30	1	93.80	92.40	0	3,873	0.00%
2018/10/17	0	0.00	2	92.85	92.90	-2	3,860	-0.05%
2018/10/16	2	91.15	0	0.00	91.50	2	3,853	0.05%
2018/10/15	17	90.72	1	91.20	91.40	16	3,841	0.42%
2018/10/12	16	91.19	0	0.00	93.00	16	3,801	0.42%
2018/10/11	22	91.82	0	0.00	92.00	22	3,735	0.59%
2018/10/09	6	100.13	3.1	99.93	99.90	2.9	3,578	0.08%
2018/10/08	1	103.00	1	102.00	102.00	0	3,507	0.00%
2018/10/05	0	0.00	1	102.50	103.50	-1	3,539	-0.03%
2018/10/03	1	105.00	0	0.00	104.50	1	3,565	0.03%
2018/09/28	3	107.00	0	0.00	107.00	3	3,653	0.08%
2018/09/27	0	0.00	1	109.00	109.00	-1	3,643	-0.03%
2018/09/26	0	0.00	1	109.00	109.50	-1	3,624	-0.03%
2018/09/25	4	108.50	2	108.00	109.00	2	3,724	0.05%
2018/09/21	3	108.50	4.1	108.12	108.50	-1.1	3,765	-0.03%
2018/09/20	0	0.00	4	106.13	108.50	-4	3,667	-0.11%
2018/09/19	3	105.33	3.1	105.97	105.50	-0.1	3,704	0.00%
2018/09/18	0	0.00	2	104.25	105.00	-2	3,689	-0.05%
2018/09/11	1	100.00	0	0.00	99.90	1	3,879	0.03%
2018/09/07	0	0.00	2.1	103.45	102.50	-2.1	4,023	-0.05%
2018/09/06	0	0.00	1.3	103.38	103.50	-1.3	4,028	-0.03%
2018/09/05	0	0.00	1	103.50	103.50	-1	4,034	-0.02%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/30	1	104.00	3	104.00	104.00	-2	4,146	-0.05%
2018/08/28	0	0.00	6	103.25	104.50	-6	4,137	-0.15%
2018/08/27	0	0.00	1	104.00	104.00	-1	4,143	-0.02%
2018/08/23	0	0.00	6	101.50	102.00	-6	4,248	-0.14%
2018/08/20	1	97.80	0	0.00	98.50	1	4,232	0.02%
2018/08/16	3	98.57	1	98.40	98.20	2	4,225	0.05%
2018/08/15	0	0.00	1	103.50	101.50	-1	4,146	-0.02%
2018/08/13	2	103.00	0	0.00	102.50	2	4,147	0.05%
2018/08/10	0	0.00	1	103.00	102.50	-1	4,139	-0.02%
2018/08/09	1	102.00	5	101.90	101.50	-4	4,161	-0.10%
2018/08/07	0	0.00	1	100.50	98.70	-1	4,076	-0.02%
2018/08/01	3	99.87	1	100.50	100.50	2	4,383	0.05%
2018/07/31	9	99.61	3	100.30	100.00	6	4,402	0.14%
2018/07/30	0	0.00	69	105.90	107.00	-69	4,370	-1.58%
2018/07/27	5	105.00	0	0.00	104.50	5	4,311	0.12%
2018/07/26	6	105.00	1	105.50	105.00	5	4,358	0.11%
2018/07/25	0	0.00	2	103.50	104.00	-2	4,364	-0.05%
2018/07/24	0	0.00	5	102.00	102.50	-5	4,517	-0.11%
2018/07/18	0	0.00	2	99.95	100.00	-2	4,633	-0.04%
2018/07/17	0	0.00	1	99.90	100.00	-1	4,609	-0.02%
2018/07/16	2	99.60	0	0.00	99.40	2	4,622	0.04%
2018/07/13	2	99.90	2	99.85	101.00	0	4,623	0.00%
2018/07/12	1	98.00	0	0.00	99.10	1	4,599	0.02%
2018/07/11	2	97.50	1	97.30	98.10	1	4,629	0.02%
2018/07/10	21	98.36	0	0.00	99.90	21	4,657	0.45%
2018/07/09	1	97.40	2	97.50	97.60	-1	4,622	-0.02%
2018/07/03	5	96.32	301.5	97.02	95.20	-296.5	4,741	-6.25%	大賣/鉅額交易
2018/07/02	0	0.00	48	97.22	97.20	-48	4,681	-1.03%
2018/06/29	3	98.67	0	0.00	100.00	3	4,618	0.06%
2018/06/28	4	99.15	0	0.00	99.00	4	4,555	0.09%
2018/06/27	2	101.00	0	0.00	101.00	2	4,487	0.04%
2018/06/26	38	100.96	0	0.00	101.00	38	4,511	0.84%
2018/06/25	1	102.50	0	0.00	103.00	1	4,426	0.02%
2018/06/20	4	103.13	0	0.00	103.00	4	4,466	0.09%
2018/06/19	6	105.25	1	105.50	104.50	5	4,547	0.11%
2018/06/15	3	108.50	0	0.00	107.50	3	4,449	0.07%
2018/06/14	2	107.50	0	0.00	106.50	2	4,450	0.04%
2018/06/13	1	109.00	0	0.00	109.00	1	4,578	0.02%
2018/06/12	2	111.25	0	110.00	110.00	2	4,830	0.04%
2018/06/11	0	0.00	5	112.50	112.50	-5	4,878	-0.10%
2018/06/08	0	0.00	1	111.00	111.00	-1	4,926	-0.02%
2018/06/06	1	109.50	0	0.00	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	2	108.75	0	0.00	109.00	2	5,269	0.04%
2018/06/01	0	0.00	1	107.00	109.00	-1	5,261	-0.02%
2018/05/31	2	105.50	0	0.00	107.00	2	5,260	0.04%
2018/05/30	3	105.50	0	0.00	105.00	3	5,176	0.06%
2018/05/28	14	109.64	0	0.00	108.50	14	5,246	0.27%
2018/05/24	237	111.99	1	110.00	108.00	236	5,322	4.43%	大買/鉅額交易
2018/05/23	105	108.50	0	0.00	108.50	105	5,311	1.98%	大買/鉅額交易
2018/05/22	27	107.48	0	0.00	107.50	27	5,402	0.50%
2018/05/21	4	106.38	0	0.00	107.00	4	5,449	0.07%
2018/05/18	2	107.00	0	0.00	106.00	2	5,444	0.04%
2018/05/17	2	107.75	0.1	108.00	108.00	1.9	5,495	0.03%
2018/05/16	1	109.50	0	0.00	110.00	1	5,490	0.02%
2018/05/15	1	110.00	1	111.00	110.00	0	5,563	0.00%
2018/05/14	1	111.50	1	112.50	112.50	0	5,655	0.00%
2018/05/11	3	112.00	0	0.00	112.00	3	5,657	0.05%
2018/05/10	1	110.50	0	0.00	109.00	1	5,573	0.02%
2018/05/09	3	109.00	0	0.00	109.50	3	5,454	0.05%
2018/05/07	0	0.00	1	107.00	107.00	-1	5,451	-0.02%
2018/05/03	0	0.00	1	106.00	105.50	-1	5,589	-0.02%
2018/04/30	0	0.00	3.3	111.12	109.00	-3.3	5,852	-0.06%
2018/04/27	0	0.00	9	106.00	107.00	-9	5,721	-0.16%
2018/04/26	0	0.00	1	105.00	104.50	-1	5,719	-0.02%
2018/04/24	1	108.50	7	107.36	104.50	-6	5,775	-0.10%
2018/04/20	0	0.00	1	104.50	104.50	-1	5,765	-0.02%
2018/04/18	1	101.00	2	103.25	102.00	-1	5,798	-0.02%
2018/04/17	6	102.58	0	0.00	102.00	6	5,895	0.10%
2018/04/16	2	105.75	3	106.50	105.00	-1	5,862	-0.02%
2018/04/13	1	104.50	1	105.50	104.50	0	5,856	0.00%
2018/04/12	0	0.00	5	106.50	106.50	-5	5,931	-0.08%
2018/04/11	12	105.13	13	104.50	105.00	-1	6,077	-0.02%
2018/04/10	1	102.00	5	102.70	103.50	-4	6,154	-0.06%
2018/04/09	4	99.40	2	99.50	99.90	2	6,111	0.03%
2018/04/03	1	100.50	0	0.00	100.50	1	6,063	0.02%
2018/04/02	0	0.00	1	104.00	103.00	-1	6,024	-0.02%
2018/03/31	2.1	103.71	1	104.00	103.50	1.1	6,057	0.02%
2018/03/30	0.1	103.00	1	103.50	103.00	-0.9	6,106	-0.01%
2018/03/29	2	101.75	1	101.50	100.00	1	6,089	0.02%
2018/03/27	1	105.00	2	105.25	103.00	-1	6,028	-0.02%
2018/03/26	1	103.00	0	0.00	103.00	1	6,047	0.02%
2018/03/23	4	101.13	0	0.00	101.50	4	6,040	0.07%
2018/03/22	1	103.00	2	105.50	103.00	-1	6,033	-0.02%
2018/03/21	1	106.50	1	107.50	107.00	0	5,872	0.00%
2018/03/20	4	105.38	2	105.00	105.00	2	5,882	0.03%
2018/03/19	2	109.50	2	109.50	107.00	0	5,852	0.00%
2018/03/16	1	105.50	6	105.17	107.00	-5	5,684	-0.09%
2018/03/15	2	102.50	1	102.50	102.50	1	5,440	0.02%
2018/03/14	7	101.21	2.1	101.98	101.50	4.9	5,508	0.09%
2018/03/13	1	102.50	1	103.50	103.50	0	5,470	0.00%
2018/03/12	4	104.13	24	102.52	105.50	-20	5,373	-0.37%
2018/03/09	1	97.40	0	0.00	97.10	1	5,203	0.02%
2018/03/08	2	96.20	0	0.00	95.90	2	5,212	0.04%
2018/03/07	1	96.60	2	97.15	95.70	-1	5,248	-0.02%
2018/03/06	2	96.55	1	97.60	96.40	1	5,257	0.02%
2018/03/05	0	0.00	2	97.65	97.30	-2	5,339	-0.04%
2018/03/02	1	96.70	0	0.00	96.60	1	5,303	0.02%
2018/02/27	0	0.00	2	98.30	98.20	-2	5,197	-0.04%
2018/02/26	4	96.88	2	97.45	97.20	2	5,167	0.04%
2018/02/23	2	96.90	3	97.37	96.80	-1	5,183	-0.02%
2018/02/22	1	97.70	4	96.43	97.70	-3	5,268	-0.06%
2018/02/21	0	0.00	8	94.18	94.80	-8	5,260	-0.15%
2018/02/12	3	90.67	0	0.00	90.30	3	5,250	0.06%
2018/02/09	10	90.00	0	0.00	90.10	10	5,291	0.19%
2018/02/08	0	0.00	7	92.86	93.00	-7	5,287	-0.13%
2018/02/07	4	92.25	1	91.60	90.60	3	5,331	0.06%
2018/02/06	2	90.55	1	89.30	90.20	1	5,371	0.02%
2018/02/05	4	93.88	0	0.00	93.70	4	5,390	0.07%
2018/02/02	2	96.35	0	0.00	96.20	2	5,705	0.04%
2018/02/01	1	98.70	0	0.00	98.40	1	6,373	0.02%
2018/01/31	4	96.68	2	97.30	98.10	2	6,405	0.03%
2018/01/30	5	97.90	1	98.80	97.80	4	6,453	0.06%
2018/01/29	2	101.50	4	99.58	97.60	-2	6,445	-0.03%
2018/01/26	2	100.15	5	100.36	99.20	-3	6,392	-0.05%
2018/01/25	4	98.35	1	99.70	100.50	3	6,334	0.05%
2018/01/24	0	0.00	1	97.10	97.20	-1	6,206	-0.02%
2018/01/23	0	0.00	0	94.80	95.40	0	6,139	0.00%
2018/01/22	0	0.00	2	95.10	95.10	-2	6,173	-0.03%
2018/01/19	2	95.70	2	95.45	95.60	0	6,244	0.00%
2018/01/17	1	96.50	6	96.30	96.70	-5	6,617	-0.08%
2018/01/16	1	94.60	0	0.00	93.80	1	6,791	0.01%
2018/01/15	1	95.90	3	95.87	95.60	-2	6,789	-0.03%
2018/01/12	4	95.03	3	95.30	95.00	1	6,829	0.01%
2018/01/11	0	0.00	9.2	95.04	95.50	-9.2	6,852	-0.13%
2018/01/10	0	0.00	5	93.40	92.80	-5	6,838	-0.07%
2018/01/09	2	94.20	6	93.85	94.20	-4	6,922	-0.06%
2018/01/08	2	92.05	0	0.00	93.50	2	7,085	0.03%
2018/01/05	0	0.00	7	91.76	93.60	-7	7,306	-0.10%
2018/01/04	1	89.50	13	89.70	90.00	-12	7,162	-0.17%
2018/01/03	0	0.00	4	87.50	87.90	-4	7,166	-0.06%
2018/01/02	0	0.00	1.1	87.51	87.60	-1.1	7,187	-0.02%