中租-KY (5871)-凱基-中港券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
▼4.0
漲幅
-2.55%
成交量
16,433張
產業
上市其他類股
1157人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/14	31.4	151.14	0	0.00	153.00	31.4	6,231	0.50%
2024/05/13	7.1	156.97	12.7	156.97	157.00	-5.6	6,032	-0.09%
2024/05/10	4.2	152.61	0.1	152.00	153.00	4.1	5,875	0.07%
2024/05/09	26.4	152.93	6.1	154.02	150.00	20.3	5,645	0.36%
2024/05/08	426	152.57	363	152.69	152.00	63	5,280	1.19%	大買/大賣/
2024/05/07	24.7	168.46	2	168.50	168.00	22.7	4,729	0.48%
2024/05/06	0.5	172.50	2	172.01	173.00	-1.5	4,566	-0.03%
2024/05/03	0.2	172.47	2	173.25	172.00	-1.8	4,567	-0.04%
2024/05/02	3.1	171.02	0	0.00	170.50	3.1	4,567	0.07%
2024/04/29	0	170.50	3	171.33	174.00	-3	4,524	-0.07%
2024/04/26	8.5	168.83	103	168.50	168.00	-94.5	4,420	-2.14%	大賣/
2024/04/25	0.2	172.00	0	0.00	171.00	0.2	4,368	0.00%
2024/04/24	1	172.50	0	0.00	173.50	1	4,405	0.02%
2024/04/22	0.1	171.50	1	171.00	172.50	-0.9	4,423	-0.02%
2024/04/19	9.2	168.49	0	0.00	168.00	9.2	4,378	0.21%
2024/04/18	0.6	172.00	1	172.99	172.00	-0.5	4,268	-0.01%
2024/04/17	1.2	170.61	2	170.00	170.50	-0.8	4,222	-0.02%
2024/04/16	1.8	170.78	1.8	171.00	170.00	0	4,189	0.00%
2024/04/15	3.7	173.38	0	0.00	173.00	3.7	4,151	0.09%
2024/04/12	3.1	174.35	0	0.00	174.50	3.1	4,181	0.07%
2024/04/11	2	176.00	1	176.00	175.50	1	4,179	0.03%
2024/04/10	0	178.62	1.5	178.56	178.50	-1.4	4,199	-0.03%
2024/04/09	3.1	178.00	0.5	178.00	178.50	2.6	4,171	0.06%
2024/04/08	0.1	177.00	0	0.00	176.00	0.1	4,131	0.00%
2024/04/03	0.2	174.50	1	175.00	175.50	-0.8	4,138	-0.02%
2024/04/02	3.2	176.03	0.3	175.50	176.00	2.8	4,079	0.07%
2024/04/01	0.2	175.50	3.6	175.22	175.50	-3.4	4,059	-0.08%
2024/03/29	2.2	172.02	1	172.50	172.00	1.2	4,023	0.03%
2024/03/28	3.1	171.84	0	0.00	171.50	3.1	4,011	0.08%
2024/03/26	3.5	171.91	0	0.00	172.00	3.5	4,030	0.09%
2024/03/25	2.2	171.35	8.1	172.50	174.00	-5.9	4,002	-0.15%
2024/03/22	108.3	171.51	0	0.00	171.50	108.3	4,014	2.70%	大買/鉅額交易
2024/03/21	0.1	175.48	6	175.58	176.50	-5.9	4,008	-0.15%
2024/03/20	1.1	172.09	0	0.00	172.00	1.1	4,104	0.03%
2024/03/19	4.2	172.55	0	173.50	172.50	4.2	4,119	0.10%
2024/03/18	1.4	174.71	0	0.00	174.00	1.4	4,147	0.03%
2024/03/15	1	175.51	0	0.00	177.00	1	4,156	0.02%
2024/03/14	10	179.50	2	179.49	179.00	8	4,126	0.19%
2024/03/13	1	176.00	1	176.50	176.00	0	4,086	0.00%
2024/03/12	0	0.00	3	174.50	176.00	-3	4,070	-0.07%
2024/03/11	0	0.00	0.1	174.00	174.50	-0.1	4,048	0.00%
2024/03/08	1	171.99	1	173.00	172.50	0	4,068	0.00%
2024/03/07	1	174.50	1.2	174.08	175.00	-0.2	4,034	0.00%
2024/03/06	1	175.00	0	0.00	175.00	1	4,026	0.02%
2024/03/05	3.1	173.52	0	0.00	173.50	3.1	4,063	0.08%
2024/03/04	0	174.00	0	0.00	174.00	0	4,052	0.00%
2024/03/01	1	173.00	0	0.00	174.00	1	4,098	0.02%
2024/02/29	0	174.00	1	174.50	174.50	-1	4,116	-0.02%
2024/02/27	2.1	172.28	0	0.00	172.00	2.1	4,089	0.05%
2024/02/26	1.5	173.17	1	173.00	173.00	0.5	4,048	0.01%
2024/02/23	0	176.50	0	0.00	176.00	0	4,012	0.00%
2024/02/22	0	176.50	1	176.00	176.00	-1	4,045	-0.02%
2024/02/21	0.1	176.04	0	178.00	176.00	0.1	4,032	0.00%
2024/02/20	2	176.50	1.3	176.07	177.50	0.7	4,025	0.02%
2024/02/19	11	174.18	1	174.00	174.00	10	4,043	0.25%
2024/02/16	27.6	170.67	1	169.00	171.00	26.6	4,054	0.66%
2024/02/15	7.4	170.86	0	171.50	170.00	7.4	3,933	0.19%
2024/02/05	0.4	173.16	0.2	172.00	174.00	0.2	3,857	0.00%
2024/02/02	2	174.25	0	0.00	174.50	2	3,863	0.05%
2024/02/01	0	174.00	0	0.00	175.00	0	3,809	0.00%
2024/01/31	0.6	174.77	0	0.00	174.00	0.6	3,772	0.01%
2024/01/30	16.3	174.61	0	0.00	174.00	16.3	3,764	0.43%
2024/01/29	0	179.00	0	179.00	179.00	0	3,658	0.00%
2024/01/26	0.4	178.34	0	0.00	177.50	0.4	3,650	0.01%
2024/01/25	2	179.50	0	0.00	179.50	2	3,630	0.06%
2024/01/24	2.1	178.85	1	178.00	178.00	1.1	3,610	0.03%
2024/01/23	1	181.99	10	180.50	181.00	-9	3,593	-0.25%
2024/01/22	4.2	179.43	0	0.00	180.00	4.2	3,610	0.12%
2024/01/19	0	179.00	0	0.00	179.50	0	3,681	0.00%
2024/01/18	11.2	177.06	0	0.00	177.00	11.2	3,663	0.31%
2024/01/17	4.3	178.85	0	0.00	178.50	4.3	3,626	0.12%
2024/01/16	1.2	181.21	1	182.00	182.00	0.2	3,587	0.01%
2024/01/15	5	184.00	5.1	185.01	184.00	-0.1	3,609	0.00%
2024/01/12	0	185.57	0	0.00	184.50	0	3,674	0.00%
2024/01/10	5	184.00	0	0.00	183.00	5	3,697	0.14%
2024/01/09	1.7	183.70	0	0.00	182.50	1.7	3,681	0.05%
2024/01/08	1.3	187.08	5	188.00	186.00	-3.7	3,657	-0.10%
2024/01/05	12	191.84	2	191.25	190.00	10	3,628	0.28%
2024/01/04	1	192.00	11.8	194.59	195.50	-10.8	3,629	-0.30%
2024/01/03	5.1	191.01	2	191.50	192.00	3	3,657	0.08%
2024/01/02	2	192.25	1.5	192.00	194.00	0.5	3,613	0.01%
2023/12/29	2	192.50	2.1	192.68	193.00	-0.1	3,570	0.00%
2023/12/28	7	188.07	2	187.52	189.50	5	3,563	0.14%
2023/12/27	2.1	190.48	3.3	190.50	190.50	-1.2	3,546	-0.03%
2023/12/26	2.2	189.09	10	189.50	189.00	-7.8	3,551	-0.22%
2023/12/25	2	186.00	0	0.00	186.50	2	3,571	0.06%
2023/12/22	0	0.00	1.1	187.41	186.50	-1.1	3,613	-0.03%
2023/12/21	0	185.50	4.8	186.79	187.50	-4.8	3,597	-0.13%
2023/12/20	0.6	185.54	0	187.40	185.00	0.5	3,572	0.01%
2023/12/19	0	185.79	2	186.25	186.50	-2	3,564	-0.06%
2023/12/18	3	188.83	5.5	188.27	186.50	-2.5	3,578	-0.07%
2023/12/15	2	185.75	14.8	186.71	187.50	-12.8	3,526	-0.36%
2023/12/14	2.4	177.24	0	0.00	179.50	2.4	3,397	0.07%
2023/12/13	3.1	177.00	0	0.00	175.50	3.1	3,359	0.09%
2023/12/12	0	179.50	0	0.00	179.00	0	3,357	0.00%
2023/12/11	1.3	178.50	1	178.00	178.50	0.3	3,342	0.01%
2023/12/08	0.6	181.50	0.1	182.50	181.00	0.5	3,301	0.01%
2023/12/07	5.3	179.04	0	180.00	179.00	5.2	3,268	0.16%
2023/12/06	0.2	182.00	0	0.00	180.00	0.2	3,262	0.01%
2023/12/05	5.1	180.21	0	0.00	181.00	5.1	3,308	0.15%
2023/12/04	0.1	182.84	2	183.50	181.50	-1.9	3,310	-0.06%
2023/12/01	0.2	183.17	1	183.00	182.50	-0.8	3,290	-0.03%
2023/11/30	1.1	184.95	0	0.00	186.00	1.1	3,261	0.03%
2023/11/29	2	184.00	5	184.00	183.00	-3	3,179	-0.09%
2023/11/28	2.1	185.45	0.5	186.00	185.00	1.5	3,183	0.05%
2023/11/27	0	185.56	8	183.52	183.50	-8	3,165	-0.25%
2023/11/24	0	184.00	0.1	183.92	184.50	-0.1	3,137	0.00%
2023/11/22	0	0.00	2	182.00	182.50	-2	3,177	-0.06%
2023/11/21	0	180.50	0.5	180.04	181.00	-0.5	3,171	-0.01%
2023/11/20	2.1	177.04	0.1	176.50	178.00	2	3,122	0.06%
2023/11/17	0	178.50	10	178.00	177.50	-10	3,141	-0.32%
2023/11/16	0	0.00	0.8	176.06	176.50	-0.8	3,104	-0.03%
2023/11/15	2.2	173.53	1	174.50	175.00	1.2	3,083	0.04%
2023/11/14	0.1	173.55	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	2.4	173.81	0	0.00	172.50	2.4	3,167	0.07%
2023/11/10	18.8	173.23	0	0.00	173.50	18.8	3,247	0.58%
2023/11/09	3.1	179.00	0	0.00	178.00	3.1	3,359	0.09%
2023/11/08	0.2	179.44	0	0.00	179.00	0.2	3,521	0.01%
2023/11/07	0.1	182.00	1	181.51	182.00	-0.9	3,528	-0.03%
2023/11/06	0.1	181.89	0	182.17	181.00	0.1	3,532	0.00%
2023/11/03	0	0.00	12	178.88	178.50	-12	3,531	-0.34%
2023/11/02	0.1	177.50	0	0.00	176.50	0.1	3,619	0.00%
2023/11/01	2	174.01	0	0.00	173.50	2	3,715	0.05%
2023/10/31	0.2	175.53	0	0.00	175.50	0.2	3,815	0.01%
2023/10/30	0	177.50	0	0.00	177.50	0	3,849	0.00%
2023/10/27	0.2	177.42	7	177.79	179.00	-6.9	3,876	-0.18%
2023/10/26	1.5	171.77	1	171.50	171.50	0.5	3,889	0.01%
2023/10/25	2	173.75	0	0.00	173.50	2	3,905	0.05%
2023/10/24	3.1	170.37	0	0.00	171.00	3.1	3,960	0.08%
2023/10/23	2.1	171.34	1	172.50	172.00	1.1	3,973	0.03%
2023/10/20	13.1	174.81	0.4	174.00	174.00	12.7	3,954	0.32%
2023/10/19	0	178.00	0	0.00	179.00	0	3,905	0.00%
2023/10/18	1.2	178.67	0	0.00	179.00	1.2	3,937	0.03%
2023/10/12	3	180.85	0	0.00	183.50	3	4,063	0.07%
2023/10/11	5	185.20	1	184.51	183.50	4	4,117	0.10%
2023/10/06	0	179.00	0	0.00	178.00	0	4,069	0.00%
2023/10/05	2.1	177.52	0	0.00	177.50	2.1	4,099	0.05%
2023/10/04	1.3	176.23	0	0.00	177.00	1.3	4,100	0.03%
2023/10/03	0.1	180.00	0	0.00	179.00	0.1	4,070	0.00%
2023/10/02	1	180.02	0	182.00	181.00	1	4,110	0.02%
2023/09/28	1	181.51	0	183.50	181.00	1	4,152	0.02%
2023/09/27	0	0.00	13.1	183.50	184.00	-13.1	4,140	-0.32%
2023/09/26	8	180.75	1	180.06	180.00	7	4,155	0.17%
2023/09/25	0	0.00	1.3	181.90	181.50	-1.3	4,143	-0.03%
2023/09/22	0	0.00	0.1	178.32	177.50	-0.1	4,153	0.00%
2023/09/21	10.2	175.53	0	0.00	175.50	10.2	4,156	0.25%
2023/09/20	2.5	181.58	0	180.50	180.00	2.5	4,115	0.06%
2023/09/19	0.2	183.94	0.3	183.71	184.00	-0.1	4,103	0.00%
2023/09/18	1	182.00	0.1	183.22	183.00	0.9	4,094	0.02%
2023/09/15	1	182.53	11	184.41	182.50	-9.9	4,139	-0.24%
2023/09/14	0	178.50	0	0.00	180.00	0	4,086	0.00%
2023/09/13	0.9	176.50	0.1	177.00	177.00	0.9	4,081	0.02%
2023/09/12	0	175.50	0	0.00	176.00	0	4,102	0.00%
2023/09/11	0.2	175.33	0	0.00	175.00	0.2	4,117	0.00%
2023/09/08	4.1	172.49	0	0.00	172.50	4.1	4,123	0.10%
2023/09/07	4.9	176.21	0	176.00	174.50	4.9	4,180	0.12%
2023/09/06	2.8	178.95	0	0.00	179.50	2.8	4,157	0.07%
2023/09/05	1.1	179.53	0.5	180.00	179.00	0.6	4,153	0.01%
2023/09/04	0	181.50	0.3	181.05	181.50	-0.3	4,150	-0.01%
2023/09/01	11.2	176.53	0	0.00	178.50	11.2	4,173	0.27%
2023/08/31	3	177.83	0.2	179.32	177.50	2.8	4,157	0.07%
2023/08/30	2.5	178.08	0	0.00	177.00	2.5	4,138	0.06%
2023/08/29	1.7	176.65	0.1	178.50	178.50	1.6	4,154	0.04%
2023/08/28	0.1	182.00	10	182.50	181.50	-10	4,138	-0.24%
2023/08/25	0	179.50	0	179.88	178.00	0	4,522	0.00%
2023/08/23	0.2	174.33	0	0.00	174.00	0.2	4,618	0.00%
2023/08/22	0	178.50	0	0.00	177.50	0	4,619	0.00%
2023/08/21	0	178.31	0	178.00	179.00	0	4,708	0.00%
2023/08/18	0	181.32	0	0.00	180.00	0	4,706	0.00%
2023/08/17	1	178.98	1.1	182.45	181.50	-0.1	4,682	0.00%
2023/08/16	8.2	172.56	3	171.37	174.00	5.1	4,622	0.11%
2023/08/15	6.7	170.60	1	170.50	170.00	5.7	4,573	0.12%
2023/08/14	16	174.12	2.3	174.13	173.50	13.8	4,456	0.31%
2023/08/11	0	0.00	0	188.00	186.00	0	4,351	0.00%
2023/08/10	1	187.00	0	0.00	187.00	1	4,397	0.02%
2023/08/09	0	186.67	1	185.50	186.50	-1	4,489	-0.02%
2023/08/08	12.8	185.51	1	188.00	185.00	11.8	4,481	0.26%
2023/08/07	6.3	187.97	13	186.58	187.50	-6.7	4,389	-0.15%
2023/08/04	13.8	195.28	0.2	196.25	194.00	13.6	4,290	0.32%
2023/08/02	6	200.34	1.1	201.45	201.00	5	4,171	0.12%
2023/08/01	1	200.56	1	202.01	202.50	0	4,128	0.00%
2023/07/31	0	0.00	12	208.42	208.00	-12	4,081	-0.29%
2023/07/28	0.3	206.00	0.1	206.50	205.00	0.3	3,988	0.01%
2023/07/27	2	205.25	1	206.50	204.50	1	3,941	0.03%
2023/07/26	4	204.00	0.1	205.00	203.50	3.9	3,880	0.10%
2023/07/25	0.1	206.72	0	0.00	207.50	0.1	3,846	0.00%
2023/07/24	3	203.83	4	204.00	205.00	-1	3,852	-0.03%
2023/07/21	2	203.28	1	205.50	204.00	1	3,847	0.03%
2023/07/20	4	209.25	0	0.00	206.50	4	3,811	0.11%
2023/07/18	0	212.00	3	211.83	211.00	-3	3,732	-0.08%
2023/07/17	4.2	214.36	10	214.00	215.00	-5.8	3,688	-0.16%
2023/07/14	7	210.29	2	212.00	212.00	5	3,641	0.14%
2023/07/13	2	205.49	1	205.50	203.50	1	3,552	0.03%
2023/07/12	1	202.50	0	0.00	202.50	1	3,535	0.03%
2023/07/11	1	203.50	1	204.50	204.50	0	3,542	0.00%
2023/07/10	2	201.76	0	0.00	201.50	2	3,554	0.06%
2023/07/07	3.2	201.04	0	0.00	201.00	3.2	3,547	0.09%
2023/07/06	2.1	205.04	0	0.00	204.00	2.1	3,521	0.06%
2023/07/05	0	211.00	0	0.00	210.00	0	3,470	0.00%
2023/07/04	4.1	210.86	2	209.50	210.00	2.1	3,449	0.06%
2023/07/03	1	205.50	1	205.00	205.50	0	3,425	0.00%
2023/06/29	2	204.75	1	206.50	204.00	1	3,498	0.03%
2023/06/28	5	201.50	0.1	202.00	203.00	4.9	3,532	0.14%
2023/06/27	0	203.00	0	0.00	201.00	0	3,526	0.00%
2023/06/26	1.3	199.64	0.2	200.00	202.00	1.1	3,524	0.03%
2023/06/21	3.3	201.12	0	0.00	201.50	3.3	3,546	0.09%
2023/06/20	1.1	205.56	0.2	206.50	205.00	0.9	3,499	0.02%
2023/06/19	0	205.50	1	207.50	207.00	-1	3,509	-0.03%
2023/06/15	1.2	204.59	0	0.00	205.50	1.2	3,468	0.04%
2023/06/14	1	205.50	1	208.50	208.50	0	3,455	0.00%
2023/06/13	15.1	204.64	0	0.00	204.00	15.1	3,449	0.44%
2023/06/12	0	0.00	0.2	213.00	209.00	-0.2	3,349	-0.01%
2023/06/08	1.1	210.09	0.1	211.00	210.00	1	3,418	0.03%
2023/06/07	0.1	212.00	0.2	213.50	213.00	-0.1	3,474	0.00%
2023/06/05	0	0.00	6	208.92	206.50	-6	3,511	-0.17%
2023/06/01	1	204.51	0	0.00	204.50	1	3,504	0.03%
2023/05/31	4.1	204.38	0	0.00	202.50	4.1	3,503	0.12%
2023/05/30	1.1	206.14	0	0.00	207.00	1.1	3,107	0.04%
2023/05/29	0.2	207.75	0	0.00	210.50	0.2	3,138	0.01%
2023/05/26	1.3	207.11	0	0.00	206.00	1.3	3,217	0.04%
2023/05/25	6.4	204.78	3	205.83	206.00	3.4	3,242	0.10%
2023/05/24	0.2	210.83	0	0.00	210.00	0.2	3,172	0.00%
2023/05/22	0.2	214.22	0	0.00	215.00	0.2	3,147	0.01%
2023/05/19	0.4	217.94	3.1	217.30	216.00	-2.6	3,116	-0.08%
2023/05/18	1	213.02	1	217.50	218.00	0	3,094	0.00%
2023/05/17	0	212.00	0	0.00	214.00	0	3,068	0.00%
2023/05/16	7.2	208.14	0	0.00	208.00	7.2	3,025	0.24%
2023/05/15	4.6	211.48	0	214.50	209.00	4.6	2,976	0.15%
2023/05/12	0.1	222.83	0	0.00	222.00	0.1	2,870	0.00%
2023/05/10	0	224.19	0	0.00	225.00	0	2,865	0.00%
2023/05/08	0	0.00	0.3	225.50	226.00	-0.3	2,916	-0.01%
2023/05/04	0	221.25	0	0.00	221.00	0	2,964	0.00%
2023/05/03	0	222.00	0	0.00	222.50	0	3,053	0.00%
2023/04/27	0.6	221.94	115	218.54	220.00	-114.4	3,367	-3.40%	大賣/鉅額交易
2023/04/25	0	224.00	0	0.00	222.00	0	3,445	0.00%
2023/04/21	0.1	226.00	0	0.00	225.50	0.1	3,539	0.00%
2023/04/20	1	227.00	0	0.00	225.00	1	3,573	0.03%
2023/04/17	0.1	230.05	0	0.00	230.00	0.1	3,728	0.00%
2023/04/14	0	0.00	5	232.20	233.50	-5	3,781	-0.13%
2023/04/11	0	0.00	1	228.00	228.00	-1	3,822	-0.03%
2023/04/10	1	223.00	0	0.00	224.00	1	3,813	0.03%
2023/04/06	2.1	221.51	0	0.00	220.50	2.1	3,818	0.05%
2023/03/31	0.3	223.13	0	0.00	223.50	0.3	3,812	0.01%
2023/03/30	0.5	225.33	0	0.00	225.50	0.5	3,779	0.01%
2023/03/29	2.6	226.24	0	0.00	228.50	2.6	3,820	0.07%
2023/03/24	1	231.00	1	233.00	232.00	0	3,946	0.00%
2023/03/23	1	236.50	0	0.00	237.00	1	4,007	0.02%
2023/03/22	0.1	232.75	0	0.00	234.00	0.1	4,075	0.00%
2023/03/21	0	228.50	0	0.00	229.00	0	4,096	0.00%
2023/03/17	0	229.50	0	0.00	230.00	0	4,176	0.00%
2023/03/16	0.1	228.20	0	0.00	228.00	0.1	4,233	0.00%
2023/03/14	0	229.00	0	0.00	229.50	0	4,387	0.00%
2023/03/13	1	228.00	0	227.00	234.50	1	4,432	0.02%
2023/03/10	0.4	228.28	0	0.00	227.00	0.4	4,479	0.01%
2023/03/09	0	0.00	1	235.50	234.50	-1	4,549	-0.02%
2023/03/08	0.3	232.50	0	0.00	232.50	0.3	4,662	0.01%
2023/03/07	0	0.00	1	231.00	232.00	-1	4,677	-0.02%
2023/03/02	0	227.00	0	0.00	226.00	0	4,705	0.00%
2023/03/01	0.1	227.00	1	229.00	229.00	-0.9	4,719	-0.02%
2023/02/24	7.4	222.01	0	0.00	225.50	7.4	4,679	0.16%
2023/02/23	1.3	225.72	0	0.00	225.00	1.3	4,601	0.03%
2023/02/22	1.4	227.26	2	226.75	228.00	-0.7	4,582	-0.01%
2023/02/21	0.5	229.15	0	0.00	228.50	0.5	4,632	0.01%
2023/02/20	0.1	231.00	0	0.00	231.00	0.1	4,741	0.00%
2023/02/15	0.1	234.00	0.1	234.00	234.50	0.1	5,189	0.00%
2023/02/14	0	0.00	0	233.00	234.00	0	5,211	0.00%
2023/02/13	0.1	231.34	0	0.00	232.00	0.1	5,279	0.00%
2023/02/10	0.1	232.50	0.1	232.50	233.00	0.1	5,374	0.00%
2023/02/08	0	0.00	0	230.00	230.50	0	5,505	0.00%
2023/02/07	0	0.00	1	230.00	227.50	-1	5,546	-0.02%
2023/02/06	0.2	227.50	0.1	228.50	227.50	0.1	5,624	0.00%
2023/02/03	0.1	231.04	0.9	231.00	230.00	-0.8	5,683	-0.01%
2023/01/31	3.3	231.65	0	0.00	225.00	3.3	5,892	0.06%
2023/01/30	0.1	235.00	0	240.00	240.00	0.1	5,957	0.00%
2023/01/16	0	0.00	5.1	230.29	231.50	-5.1	6,219	-0.08%
2023/01/13	2.1	221.27	1	220.50	222.00	1.1	6,186	0.02%
2023/01/12	1	226.50	1	226.00	226.00	0	6,222	0.00%
2023/01/11	3	229.50	0.5	230.00	229.50	2.5	6,197	0.04%
2023/01/10	1	231.44	2	232.25	233.00	-1	6,169	-0.02%
2023/01/09	0	0.00	8.5	227.05	231.00	-8.5	6,147	-0.14%
2023/01/06	0	0.00	2	222.00	224.00	-2	6,105	-0.03%
2023/01/05	3	222.83	2	225.00	220.00	1	6,188	0.02%
2023/01/04	1	222.49	4.1	222.67	223.00	-3.1	6,173	-0.05%
2023/01/03	1	218.00	4.1	214.55	217.00	-3.1	6,169	-0.05%
2022/12/30	0.1	216.75	4.1	217.96	217.00	-4	6,159	-0.07%
2022/12/29	0.2	214.00	0.2	209.00	214.00	0	6,147	0.00%
2022/12/28	5	216.00	0	0.00	215.00	5	6,115	0.08%
2022/12/27	0	0.00	7	218.57	219.50	-7	6,115	-0.11%
2022/12/26	0.1	215.00	0	0.00	215.50	0.1	6,104	0.00%
2022/12/23	0.1	216.00	0	0.00	216.50	0.1	6,133	0.00%
2022/12/22	3.1	215.60	0	0.00	215.50	3.1	6,134	0.05%
2022/12/21	0.2	219.50	1	220.00	219.50	-0.9	6,135	-0.01%
2022/12/20	3.1	215.45	0	0.00	213.50	3.1	6,070	0.05%
2022/12/19	1	218.00	3	219.00	218.00	-2	6,046	-0.03%
2022/12/16	0.1	215.00	1	214.51	214.50	-0.9	6,013	-0.02%
2022/12/15	2	218.25	0.1	214.50	219.50	1.9	5,964	0.03%
2022/12/14	1.1	212.96	0	0.00	213.50	1.1	5,875	0.02%
2022/12/13	0.1	212.00	0.2	211.05	209.50	-0.1	5,819	0.00%
2022/12/09	2	211.00	0.5	212.50	212.50	1.5	5,812	0.03%
2022/12/08	3	203.50	5.1	204.53	210.00	-2.1	5,767	-0.04%
2022/12/07	1.1	212.73	0	212.50	208.00	1.1	5,742	0.02%
2022/12/06	1	208.50	1	211.98	214.50	0	5,700	0.00%
2022/12/02	0	0.00	0.3	210.00	211.50	-0.3	5,573	-0.01%
2022/12/01	1	203.50	3	203.83	205.00	-2	5,502	-0.04%
2022/11/30	8.1	197.75	11.5	200.94	201.50	-3.4	5,393	-0.06%
2022/11/29	1	189.50	0	0.00	192.50	1	5,291	0.02%
2022/11/28	4	189.63	0	0.00	191.00	4	5,335	0.07%
2022/11/25	0	0.00	1	193.50	192.50	-1	5,362	-0.02%
2022/11/23	0	0.00	1	189.00	188.50	-1	5,450	-0.02%
2022/11/22	2	184.50	0	0.00	184.50	2	5,590	0.04%
2022/11/21	2	182.00	2	183.25	186.00	0	5,572	0.00%
2022/11/18	2	186.50	2	185.50	185.50	0	5,499	0.00%
2022/11/17	0.1	185.00	0	0.00	185.50	0.1	5,496	0.00%
2022/11/16	2.2	189.57	1	187.51	187.50	1.2	5,437	0.02%
2022/11/15	5.1	189.73	7.3	192.90	195.00	-2.3	5,314	-0.04%
2022/11/14	0.1	188.00	14.3	186.27	190.00	-14.3	5,173	-0.28%
2022/11/11	1	172.50	1.2	177.49	173.00	-0.2	4,939	0.00%
2022/11/10	1	168.00	0	0.00	168.50	1	4,844	0.02%
2022/11/08	4	165.50	0	0.00	166.00	4	4,751	0.08%
2022/11/07	1	157.50	0	0.00	159.50	1	4,654	0.02%
2022/11/04	0.3	155.14	0	0.00	157.50	0.3	4,614	0.01%
2022/11/03	0	153.00	0	0.00	154.00	0	4,559	0.00%
2022/11/02	2	152.00	1	152.50	151.50	1	4,542	0.02%
2022/11/01	0	0.00	3	153.33	154.50	-3	4,472	-0.07%
2022/10/31	1	147.00	1	151.50	149.00	0	4,408	0.00%
2022/10/28	2	148.75	14	154.11	149.50	-12	4,307	-0.28%
2022/10/27	2.1	147.83	3	150.17	150.00	-0.9	4,273	-0.02%
2022/10/26	2.1	141.52	0	0.00	143.00	2.1	4,203	0.05%
2022/10/25	15.6	142.44	0.4	149.00	141.50	15.2	4,013	0.38%
2022/10/24	3.4	160.43	0	0.00	157.00	3.4	3,771	0.09%
2022/10/21	0.1	165.03	15	165.47	164.50	-14.9	3,647	-0.41%
2022/10/20	11	166.50	0	0.00	168.50	11	3,622	0.30%
2022/10/19	0.1	173.00	0	0.00	172.00	0.1	3,587	0.00%
2022/10/18	1	175.50	4	173.50	175.00	-3.1	3,606	-0.08%
2022/10/14	1	171.50	1	172.50	170.50	0	3,684	0.00%
2022/10/13	3.4	172.48	3	165.83	165.50	0.4	3,736	0.01%
2022/10/12	1	175.00	0	0.00	178.00	1	3,744	0.03%
2022/10/11	2.2	177.51	0	0.00	176.00	2.2	3,768	0.06%
2022/10/05	0.1	190.50	0.2	190.66	190.00	-0.1	3,825	0.00%
2022/10/04	0.1	186.50	5	185.30	186.50	-4.9	3,820	-0.13%
2022/10/03	0.3	179.33	0	0.00	179.00	0.3	3,825	0.01%
2022/09/30	0	182.04	5	179.50	182.50	-5	3,889	-0.13%
2022/09/29	0	182.94	2	182.50	182.50	-2	3,913	-0.05%
2022/09/28	6	182.67	0	0.00	181.50	6	3,983	0.15%
2022/09/27	1.2	184.76	0	0.00	186.00	1.2	3,991	0.03%
2022/09/26	0	186.19	0	186.00	185.50	0	4,059	0.00%
2022/09/23	1.1	193.57	0	0.00	193.00	1.1	4,243	0.03%
2022/09/21	0	0.00	1	196.50	197.50	-1	4,282	-0.02%
2022/09/20	0	196.50	0	0.00	197.50	0	4,300	0.00%
2022/09/19	0	196.50	0	0.00	198.50	0	4,319	0.00%
2022/09/16	0	198.50	0	0.00	197.00	0	4,348	0.00%
2022/09/15	0	196.00	0	0.00	199.50	0	4,336	0.00%
2022/09/14	1	197.00	0	0.00	196.50	1	4,370	0.02%
2022/09/13	1	202.00	1	202.50	202.00	0	4,356	0.00%
2022/09/08	0	0.00	19	193.45	193.50	-19	4,377	-0.43%
2022/09/07	0.1	189.50	0	0.00	187.50	0.1	4,426	0.00%
2022/09/05	5	187.50	1	192.00	190.00	4	4,447	0.09%
2022/09/02	13.5	188.80	0	0.00	188.50	13.5	4,427	0.30%
2022/09/01	15.3	192.89	1	192.00	193.00	14.3	4,365	0.33%
2022/08/31	0.3	199.28	0	0.00	197.00	0.3	4,317	0.01%
2022/08/30	2.1	200.77	3	201.50	200.50	-0.9	4,272	-0.02%
2022/08/29	13.9	199.77	0	0.00	199.00	13.9	4,211	0.33%
2022/08/26	1	219.50	0	0.00	220.00	1	4,053	0.02%
2022/08/25	3	214.50	3.1	215.02	215.50	0	4,054	0.00%
2022/08/24	1	211.50	1	214.00	212.00	0	4,085	0.00%
2022/08/23	2	212.75	0	0.00	213.00	2	4,197	0.05%
2022/08/19	1.5	219.50	0	0.00	219.00	1.5	4,286	0.03%
2022/08/18	1	220.50	0	0.00	222.00	1	4,344	0.02%
2022/08/15	0	0.00	0.3	226.35	226.00	-0.3	4,379	-0.01%
2022/08/11	0	0.00	1	225.00	218.50	-1	4,434	-0.02%
2022/08/09	0	0.00	1	220.99	220.00	-1	4,579	-0.02%
2022/08/08	0	0.00	0.1	217.50	219.00	-0.1	4,631	0.00%
2022/08/05	0	0.00	15.8	215.03	216.00	-15.8	4,738	-0.33%
2022/08/04	0	0.00	5	204.50	204.50	-5	4,812	-0.10%
2022/08/03	6	203.50	0	0.00	203.50	6	4,860	0.12%
2022/08/02	0	0.00	4	212.00	213.00	-4	4,917	-0.08%
2022/08/01	7	212.21	0	0.00	213.00	7	4,891	0.14%
2022/07/29	0	0.00	10	208.00	211.50	-10	4,887	-0.20%
2022/07/28	0	0.00	0	204.00	204.00	0	4,848	0.00%
2022/07/26	0.1	203.50	15	202.67	202.50	-15	4,841	-0.31%
2022/07/25	3	198.33	1	200.00	199.00	2	4,789	0.04%
2022/07/22	5	200.00	0	0.00	201.00	5	4,782	0.10%
2022/07/21	2	197.00	10.1	195.02	197.00	-8.1	4,763	-0.17%
2022/07/20	1	188.50	1	190.00	191.00	0	4,751	0.00%
2022/07/19	1	187.00	0	0.00	187.50	1	4,705	0.02%
2022/07/18	2.1	185.65	0	0.00	186.50	2.1	4,586	0.05%
2022/07/15	11.2	185.00	0	0.00	185.50	11.2	4,556	0.25%
2022/07/13	3	190.00	1	191.00	190.00	2	4,479	0.04%
2022/07/12	1	185.00	0	0.00	188.00	1	4,433	0.02%
2022/07/11	2	192.75	0	0.00	192.00	2	4,403	0.05%
2022/07/07	3	191.00	0	0.00	192.00	3	4,320	0.07%
2022/07/06	0	193.00	0	0.00	190.50	0	4,299	0.00%
2022/07/05	4	188.75	3	188.67	191.00	1	4,257	0.02%
2022/07/04	6	188.83	4	187.63	188.00	2	4,221	0.05%
2022/07/01	21.6	191.16	0	192.00	189.00	21.5	4,171	0.52%
2022/06/30	1	208.52	0	0.00	208.50	1	3,982	0.03%
2022/06/29	115	216.28	0.1	216.00	217.00	114.9	3,968	2.89%	大買/鉅額交易
2022/06/27	0	0.00	0	210.75	212.50	0	3,931	0.00%
2022/06/24	20	204.50	1	206.50	205.00	19	3,893	0.49%
2022/06/22	5	201.01	0	0.00	202.50	5	3,856	0.13%
2022/06/21	0	0.00	31	221.85	224.50	-31	3,795	-0.82%
2022/06/20	0	0.00	5	220.20	216.00	-5	3,762	-0.13%
2022/06/17	1	219.98	0	221.00	218.50	1	3,721	0.03%
2022/06/16	0	0.00	1	235.00	227.00	-1	3,682	-0.03%
2022/06/14	1	217.00	0	0.00	217.50	1	3,667	0.03%
2022/06/13	1	218.50	0	0.00	221.00	1	3,692	0.03%
2022/06/10	0	0.00	1	225.50	223.50	-1	3,695	-0.03%
2022/06/08	0	0.00	0	230.25	231.00	0	3,669	0.00%
2022/06/07	0	0.00	0.2	222.50	223.00	-0.2	3,673	-0.01%
2022/06/02	0	222.50	0.1	223.00	222.50	-0.1	3,741	0.00%
2022/06/01	0.2	222.00	0.6	223.00	222.50	-0.4	3,777	-0.01%
2022/05/31	1.2	220.08	1	221.52	225.00	0.2	3,766	0.01%
2022/05/30	0	0.00	0	216.00	215.50	0	3,614	0.00%
2022/05/27	0.2	209.25	0	0.00	210.00	0.2	3,562	0.01%
2022/05/26	2.3	201.65	1	200.50	199.00	1.3	3,544	0.04%
2022/05/24	2	203.00	0	0.00	202.50	2	3,533	0.06%
2022/05/23	0	0.00	0.1	206.50	205.50	-0.1	3,531	0.00%
2022/05/20	1.1	205.00	1.1	206.00	205.00	0	3,521	0.00%
2022/05/19	1.2	201.13	0	0.00	204.50	1.2	3,476	0.03%
2022/05/18	2.1	208.43	2	198.00	207.00	0.1	3,413	0.00%
2022/05/17	1	194.50	1	195.50	194.50	0	3,293	0.00%
2022/05/16	2.1	191.54	1	191.50	193.00	1.1	3,230	0.03%
2022/05/13	3.3	194.59	1	196.00	192.50	2.3	3,176	0.07%
2022/05/12	3.4	202.86	0	0.00	199.50	3.4	3,064	0.11%
2022/05/11	5.1	211.89	0	0.00	212.50	5.1	2,992	0.17%
2022/05/10	2	213.01	0.7	217.00	215.50	1.3	2,941	0.04%
2022/05/09	1	226.52	0	230.50	225.00	1	2,834	0.03%
2022/05/06	1.1	235.53	0	0.00	236.50	1.1	2,866	0.04%
2022/04/29	1	236.50	0.1	238.50	236.50	0.9	2,934	0.03%
2022/04/28	0	233.50	0	0.00	236.00	0	2,942	0.00%
2022/04/27	2.2	235.06	0	0.00	234.50	2.2	2,906	0.08%
2022/04/25	0.3	237.38	4.3	237.09	236.50	-4	2,859	-0.14%
2022/04/21	0.2	246.80	0	0.00	246.50	0.2	2,945	0.01%
2022/04/12	0	244.90	1	243.00	245.50	-1	2,974	-0.03%
2022/04/11	0.1	244.00	0	0.00	242.00	0.1	2,936	0.00%
2022/04/08	0.3	253.86	0	0.00	253.00	0.3	2,900	0.01%
2022/04/07	0	257.50	0	0.00	256.00	0	2,895	0.00%
2022/04/01	1	251.00	0	0.00	253.00	1	2,840	0.04%
2022/03/31	0	0.00	0	255.50	253.50	0	2,804	0.00%
2022/03/30	0	0.00	4	254.38	254.00	-4	2,771	-0.14%
2022/03/29	0	0.00	1	249.00	251.00	-1	2,750	-0.04%
2022/03/24	0	252.50	0	253.00	252.50	0	2,728	0.00%
2022/03/23	0	0.00	0.1	253.00	255.00	-0.1	2,740	0.00%
2022/03/22	4.1	251.46	1.1	249.10	251.00	3	2,738	0.11%
2022/03/17	0.2	240.52	0	0.00	241.00	0.2	2,705	0.01%
2022/03/16	3.1	230.80	0	0.00	230.00	3.1	2,639	0.12%
2022/03/15	0	234.12	0	0.00	233.00	0	2,590	0.00%
2022/03/14	1	238.50	0	0.00	238.50	1	2,565	0.04%
2022/03/11	0.1	241.00	0	0.00	238.50	0.1	2,591	0.00%
2022/03/10	0.2	243.50	0	0.00	244.50	0.2	2,582	0.01%
2022/03/09	0	236.00	0	0.00	235.00	0	2,554	0.00%
2022/03/08	1	234.51	1	231.50	232.50	0	2,547	0.00%
2022/03/07	3	243.01	0	0.00	240.50	3	2,507	0.12%
2022/03/04	0.3	252.04	0	0.00	251.00	0.3	2,550	0.01%
2022/02/25	1.2	253.00	0	0.00	251.00	1.2	2,518	0.05%
2022/02/24	0	0.00	0.2	259.50	258.50	-0.2	2,456	-0.01%
2022/02/22	0	259.00	0.3	258.50	259.00	-0.3	2,444	-0.01%
2022/02/21	0	264.00	0	0.00	264.00	0	2,447	0.00%
2022/02/17	0	0.00	2	267.00	267.50	-2	2,471	-0.08%
2022/02/16	0	270.00	0	0.00	269.00	0	2,479	0.00%
2022/02/15	0	0.00	1	269.00	269.00	-1	2,477	-0.04%
2022/02/11	0	0.00	1	269.00	272.50	-1	2,522	-0.04%
2022/02/10	1	266.00	0	0.00	269.00	1	2,503	0.04%
2022/02/09	0	0.00	0	263.00	263.50	0	2,490	0.00%
2022/01/26	0	0.00	0.2	250.77	251.50	-0.2	2,421	-0.01%
2022/01/25	0.1	243.60	1.4	242.89	244.00	-1.3	2,430	-0.05%
2022/01/24	0	246.50	0	249.00	248.00	0	2,437	0.00%
2022/01/21	2	251.05	0	0.00	252.50	2	2,455	0.08%
2022/01/18	2	256.50	0	0.00	256.50	2	2,641	0.08%
2022/01/14	2.4	251.52	0	0.00	253.00	2.4	2,613	0.09%
2022/01/11	0	0.00	1	266.50	266.50	-1	2,560	-0.04%
2022/01/03	0	268.00	0	270.00	268.00	0	2,713	0.00%
2021/12/29	0	0.00	1.1	266.47	266.00	-1.1	2,824	-0.04%
2021/12/28	1	264.00	0	259.00	264.00	1	2,916	0.03%
2021/12/27	0.1	255.00	1	256.00	255.50	-0.9	2,926	-0.03%
2021/12/21	1	249.00	0	0.00	250.50	1	3,215	0.03%
2021/12/20	0	253.00	0	0.00	249.50	0	3,277	0.00%
2021/12/17	0.2	252.50	0	0.00	254.50	0.2	3,279	0.01%
2021/12/16	0	0.00	102.4	250.08	251.50	-102.4	3,319	-3.08%	大賣/鉅額交易
2021/12/15	0	251.50	0	0.00	250.50	0	3,475	0.00%
2021/12/14	0	253.00	1.2	250.83	250.00	-1.2	3,602	-0.03%
2021/12/13	0	0.00	0.2	257.73	255.50	-0.2	3,639	-0.01%
2021/12/10	0	0.00	8	256.38	256.50	-8	3,666	-0.22%
2021/12/09	0	257.00	0	0.00	259.50	0	3,716	0.00%
2021/12/07	0	0.00	0.2	254.38	260.00	-0.2	3,755	0.00%
2021/12/06	0	0.00	0	257.00	256.50	0	3,734	0.00%
2021/12/03	0	0.00	0.2	256.50	255.50	-0.2	3,747	-0.01%
2021/12/01	9	250.67	3	249.17	251.00	6	3,773	0.16%
2021/11/30	0.2	247.25	4	247.00	247.00	-3.8	3,776	-0.10%
2021/11/29	1	240.05	0	0.00	242.00	1	3,714	0.03%
2021/11/26	102.3	244.90	0	245.50	243.00	102.2	3,725	2.74%	大買/鉅額交易
2021/11/25	0.1	248.00	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	1.1	247.93	0	0.00	246.50	1.1	3,781	0.03%
2021/11/23	0.1	245.95	0	0.00	246.00	0.1	3,824	0.00%
2021/11/22	1.1	245.16	102	245.01	246.00	-100.9	3,856	-2.62%	大賣/
2021/11/19	0.8	252.61	0	0.00	251.00	0.8	3,845	0.02%
2021/11/18	1.3	254.60	2.1	254.95	253.50	-0.9	3,865	-0.02%
2021/11/17	0.3	250.83	0	0.00	251.00	0.3	3,890	0.01%
2021/11/15	1.1	248.16	0	0.00	248.50	1.1	3,973	0.03%
2021/11/12	2	252.50	0	0.00	252.00	2	3,980	0.05%
2021/11/11	0.1	258.00	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	0.1	251.50	1	253.50	251.00	-0.9	3,994	-0.02%
2021/11/09	0.1	259.16	0	0.00	260.50	0.1	3,934	0.00%
2021/11/05	0	0.00	0	265.00	265.00	0	3,930	0.00%
2021/11/03	0	0.00	8	264.00	263.00	-8	3,970	-0.20%
2021/11/01	0	0.00	10	273.00	275.00	-10	3,937	-0.25%
2021/10/27	4	264.50	4	261.49	270.50	0	3,886	0.00%
2021/10/26	0	0.00	1	258.00	256.00	-1	3,841	-0.03%
2021/10/25	0	0.00	0.2	245.00	245.00	-0.2	3,791	0.00%
2021/10/22	0	241.00	0	0.00	242.00	0	3,811	0.00%
2021/10/21	5	243.10	0	0.00	244.00	5	3,820	0.13%
2021/10/20	1	240.50	0	0.00	240.50	1	3,778	0.03%
2021/10/14	0	229.50	0	0.00	229.50	0	3,758	0.00%
2021/10/08	0	234.50	0	0.00	236.00	0	3,674	0.00%
2021/10/07	0.5	236.94	0	0.00	234.00	0.5	3,663	0.01%
2021/10/06	1	230.50	0	0.00	226.50	1	3,629	0.03%
2021/10/01	0	239.00	1	235.50	237.00	-1	3,467	-0.03%
2021/09/29	2.1	240.03	0	0.00	240.00	2.1	3,420	0.06%
2021/09/28	1	249.00	1	245.00	246.00	0	3,350	0.00%
2021/09/27	1.1	247.50	0	0.00	247.00	1.1	3,282	0.03%
2021/09/24	0.1	252.50	0	0.00	252.00	0.1	3,225	0.00%
2021/09/23	0.1	254.75	1	254.00	254.00	-0.9	3,224	-0.03%
2021/09/22	2.1	243.74	0	0.00	249.00	2.1	3,187	0.07%
2021/09/17	0.1	262.45	0	260.50	255.50	0.1	3,037	0.00%
2021/09/16	0	270.50	0	0.00	268.50	0	2,934	0.00%
2021/09/15	1	277.00	1.1	276.05	277.00	-0.1	2,905	0.00%
2021/09/14	1	278.00	13.1	280.01	281.00	-12.1	2,919	-0.41%
2021/09/13	0.3	272.00	0	0.00	272.00	0.3	2,904	0.01%
2021/09/10	0	0.00	1	267.00	266.50	-1	2,905	-0.03%
2021/09/09	1	264.50	0	0.00	264.50	1	2,908	0.03%
2021/09/06	0	250.00	0	0.00	253.50	0	2,971	0.00%
2021/09/03	0	0.00	1.1	257.95	256.50	-1.1	2,932	-0.04%
2021/09/02	0.1	259.14	0	0.00	259.50	0.1	2,896	0.00%
2021/08/31	0.5	263.18	0	0.00	266.50	0.5	2,830	0.02%
2021/08/30	1	265.50	0	0.00	266.00	1	2,786	0.04%
2021/08/26	0	0.00	1	250.00	254.00	-1	2,699	-0.04%
2021/08/25	0.1	246.00	0	0.00	244.50	0.1	2,681	0.00%
2021/08/24	1.1	245.41	0	0.00	247.00	1.1	2,668	0.04%
2021/08/19	0	225.00	0	0.00	225.50	0	2,700	0.00%
2021/08/17	0	226.50	0	0.00	226.50	0	2,666	0.00%
2021/08/16	0	0.00	4	233.00	227.00	-4	2,675	-0.15%
2021/08/11	0	0.00	0	228.50	230.00	0	2,714	0.00%
2021/08/10	1	230.00	1	227.50	227.50	0	2,750	0.00%
2021/08/09	0	216.00	2	221.00	221.00	-2	2,773	-0.07%
2021/08/05	0	0.00	1	219.00	218.50	-1	2,843	-0.04%
2021/08/04	1	235.00	3	235.83	236.00	-2	2,920	-0.07%
2021/08/02	0	0.00	1	237.00	237.00	-1	2,898	-0.03%
2021/07/26	1	222.00	2	224.75	224.00	-1	2,818	-0.04%
2021/07/16	0	0.00	2	220.50	221.00	-2	2,807	-0.07%
2021/07/15	0	0.00	1.5	218.66	219.00	-1.5	2,830	-0.05%
2021/07/13	0	0.00	1	216.50	216.00	-1	2,841	-0.04%
2021/07/07	0	0.00	0	209.00	210.00	0	2,862	0.00%
2021/07/06	0	207.00	0	0.00	208.50	0	2,845	0.00%
2021/07/01	0	0.00	1	199.00	201.00	-1	2,838	-0.04%
2021/06/29	0	0.00	1	203.50	202.50	-1	2,812	-0.04%
2021/06/24	1	207.50	0	0.00	210.00	1	2,848	0.04%
2021/06/23	0	0.00	1	205.00	205.50	-1	2,868	-0.03%
2021/06/21	0	0.00	1	200.50	200.50	-1	2,784	-0.04%
2021/06/18	0	201.50	0	0.00	200.50	0	2,756	0.00%
2021/06/16	0	0.00	1	201.00	200.00	-1	2,765	-0.04%
2021/06/11	0	0.00	1	206.00	207.00	-1	2,757	-0.04%
2021/06/02	1	204.50	0	0.00	205.00	1	3,119	0.03%
2021/05/28	2	210.00	0	0.00	209.50	2	3,176	0.06%
2021/05/25	1	205.50	0	0.00	204.00	1	3,210	0.03%
2021/05/24	98	208.00	2	208.50	209.00	96	3,225	2.98%
2021/05/20	0	0.00	4.1	201.20	202.00	-4.1	3,300	-0.12%
2021/05/18	0	0.00	1	198.00	197.00	-1	3,312	-0.03%
2021/05/17	4.1	186.12	1	187.00	187.00	3.1	3,341	0.09%
2021/05/14	2	189.00	2.1	192.21	195.50	-0.1	3,290	0.00%
2021/05/12	4	187.01	2	191.00	188.00	2	3,211	0.06%
2021/05/11	0	0.00	1	201.00	200.00	-1	3,143	-0.03%
2021/05/05	0	0.00	1	198.50	198.00	-1	3,279	-0.03%
2021/05/04	2	196.00	2	196.50	197.50	0	3,318	0.00%
2021/04/23	1	201.50	1	203.50	204.00	0	3,348	0.00%
2021/04/20	0	0.00	1	204.00	204.00	-1	3,345	-0.03%
2021/04/16	1	205.50	13	208.65	210.00	-12	3,339	-0.36%
2021/04/14	3	204.67	1	204.00	204.50	2	3,315	0.06%
2021/04/09	0.1	199.00	0	0.00	199.50	0.1	3,313	0.00%
2021/04/06	0	199.00	0	0.00	199.50	0	3,322	0.00%
2021/04/01	0	0.00	1	196.50	197.00	-1	3,324	-0.03%
2021/03/29	0	0.00	7	193.64	194.00	-7	3,262	-0.21%
2021/03/26	0	190.00	3	190.50	191.50	-3	3,253	-0.09%
2021/03/24	5	182.00	0	0.00	184.50	5	3,274	0.15%
2021/03/23	0.5	184.50	0	0.00	183.00	0.5	3,349	0.01%
2021/03/22	1	184.00	0	0.00	183.00	1	3,407	0.03%
2021/03/19	0.1	185.00	0	0.00	187.00	0.1	3,450	0.00%
2021/03/17	0	0.00	1	190.54	191.00	-1	3,375	-0.03%
2021/03/16	0	0.00	2	192.00	191.50	-2	3,358	-0.06%
2021/03/15	2	187.50	1	184.50	187.50	1	3,283	0.03%
2021/03/12	1.5	182.67	0	0.00	182.50	1.5	3,274	0.05%
2021/03/11	0	0.00	4.4	186.33	190.00	-4.4	3,243	-0.14%
2021/03/10	0	0.00	5.1	176.01	177.00	-5.1	3,150	-0.16%
2021/03/09	1	172.50	0	0.00	173.50	1	3,180	0.03%
2021/03/08	0	0.00	1	169.00	170.50	-1	3,188	-0.03%
2021/03/04	1	171.00	1	171.00	172.00	0	3,274	0.00%
2021/03/02	6	172.42	0	0.00	170.00	6	3,271	0.18%
2021/02/26	5	172.20	0	0.00	172.00	5	3,289	0.15%
2021/02/24	0	0.00	3	177.00	176.50	-3	3,174	-0.09%
2021/02/23	1	171.00	9	176.00	175.50	-8	3,173	-0.25%
2021/02/22	1	171.50	0	0.00	170.50	1	3,131	0.03%
2021/02/18	0	0.00	1.2	172.05	173.50	-1.2	3,103	-0.04%
2021/02/02	0	0.00	2	164.50	163.00	-2	3,212	-0.06%
2021/01/28	1	159.50	0	0.00	159.50	1	3,181	0.03%
2021/01/27	11	161.91	0	0.00	161.00	11	3,165	0.35%
2021/01/26	0	0.00	8	163.38	162.50	-8	3,166	-0.25%
2021/01/25	0	0.00	1	168.00	169.00	-1	3,146	-0.03%
2021/01/20	0	0.00	0	169.50	168.00	0	3,168	0.00%
2021/01/19	4	171.00	0	0.00	168.50	4	3,126	0.13%
2021/01/18	0.1	167.71	0	0.00	168.50	0.1	3,139	0.00%
2021/01/15	5	172.00	4	171.00	170.00	1	3,263	0.03%
2021/01/14	0	0.00	5	175.00	172.50	-5	3,253	-0.15%
2021/01/13	1	171.49	0	0.00	172.00	1	3,264	0.03%
2021/01/11	0	0.00	136	170.00	170.00	-136	3,275	-4.15%	大賣/鉅額交易
2021/01/08	0	0.00	0.1	168.50	170.00	-0.1	3,291	0.00%
2021/01/05	1	166.00	0	0.00	166.00	1	3,283	0.03%
2020/12/23	0	0.00	5	160.50	159.50	-5	3,406	-0.15%
2020/12/21	0	0.00	0.2	164.50	166.00	-0.2	3,468	-0.01%
2020/12/18	0	163.00	6	163.75	164.00	-6	3,452	-0.17%
2020/12/17	0	0.00	4	164.75	165.00	-4	3,448	-0.12%
2020/12/16	13	159.54	10	161.45	163.00	3	3,394	0.09%
2020/12/15	1	156.50	1	156.50	158.00	0	3,358	0.00%
2020/12/14	2	151.75	1	152.00	152.00	1	3,308	0.03%
2020/12/11	1	154.00	0	0.00	155.00	1	3,331	0.03%
2020/12/09	1.2	156.08	1	155.50	156.50	0.2	3,328	0.01%
2020/12/08	5	156.00	0	0.00	156.50	5	3,334	0.15%
2020/12/04	0	0.00	1	160.50	159.00	-1	3,319	-0.03%
2020/12/03	2	156.75	0	0.00	158.00	2	3,312	0.06%
2020/12/02	0	0.00	6	161.00	161.50	-6	3,272	-0.18%
2020/12/01	0	0.00	1	159.00	159.50	-1	3,270	-0.03%
2020/11/30	2	157.00	0	0.00	156.00	2	3,307	0.06%
2020/11/27	2	160.00	1	161.50	160.50	1	3,218	0.03%
2020/11/26	5	161.20	0	0.00	162.50	5	3,235	0.15%
2020/11/25	6	160.08	0	0.00	159.50	6	3,236	0.19%
2020/11/20	0	0.00	2	163.00	163.00	-2	3,194	-0.06%
2020/11/19	0	0.00	5	166.50	166.00	-5	3,192	-0.16%
2020/11/18	4	165.50	1	166.00	166.00	3	3,181	0.09%
2020/11/17	5	166.00	21	165.52	167.50	-16	3,186	-0.50%
2020/11/16	11	162.09	1	162.00	163.00	10	3,264	0.31%
2020/11/13	1	158.00	0.3	158.50	159.00	0.7	3,280	0.02%
2020/11/12	11.3	162.80	2	160.25	161.00	9.3	3,297	0.28%
2020/11/11	11	161.36	24	161.77	161.50	-13	3,331	-0.39%
2020/11/10	10.1	159.00	20	159.00	159.00	-9.9	3,315	-0.30%
2020/11/09	20	154.50	10	155.50	154.50	10	3,515	0.28%
2020/11/05	8	148.50	11	147.64	147.50	-3	3,442	-0.09%
2020/11/04	0	0.00	2	147.49	147.00	-2	3,437	-0.06%
2020/10/30	1	138.50	1	139.50	138.50	0	3,418	0.00%
2020/10/28	2	143.00	1	140.50	140.00	1	3,451	0.03%
2020/10/27	0	0.00	2	143.25	143.50	-2	3,432	-0.06%
2020/10/26	10	144.00	12	144.58	145.00	-2	3,428	-0.06%
2020/10/23	0	0.00	1	143.00	144.00	-1	3,429	-0.03%
2020/10/22	0	0.00	1	138.00	138.00	-1	3,337	-0.03%
2020/10/20	0	0.00	4	139.00	139.00	-4	3,351	-0.12%
2020/10/19	1	137.00	1.3	137.27	137.50	-0.3	3,328	-0.01%
2020/10/13	0	0.00	0.1	134.00	134.50	-0.1	3,273	0.00%
2020/10/12	0	0.00	2	136.50	137.00	-2	3,296	-0.06%
2020/10/08	0	0.00	22	134.36	135.00	-22	3,276	-0.67%
2020/10/07	0	0.00	1	134.00	133.50	-1	3,285	-0.03%
2020/10/06	0	0.00	3	134.33	134.00	-3	3,288	-0.09%
2020/10/05	0	0.00	1	131.50	131.50	-1	3,281	-0.03%
2020/09/30	0	0.00	2	131.25	131.00	-2	3,272	-0.06%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	5	127.50	0	0.00	128.50	5	3,307	0.15%
2020/09/25	3	127.50	20	126.50	126.50	-17	3,337	-0.51%
2020/09/24	12	125.54	0	0.00	126.00	12	3,338	0.36%
2020/09/22	5	130.60	1	132.00	130.50	4	3,371	0.12%
2020/09/21	0	0.00	13.1	134.46	135.00	-13.1	3,392	-0.39%
2020/09/18	0	0.00	2	133.50	133.50	-2	3,455	-0.06%
2020/09/17	1	132.00	1	131.50	132.00	0	3,453	0.00%
2020/09/14	1	129.00	0	0.00	130.00	1	3,618	0.03%
2020/09/11	1	128.50	0	0.00	130.00	1	3,641	0.03%
2020/09/10	1	129.00	0	0.00	129.00	1	3,660	0.03%
2020/09/04	1	129.00	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0.1	131.50	10	130.00	131.50	-9.9	3,906	-0.25%
2020/09/02	1.5	128.19	4	128.00	129.00	-2.5	3,895	-0.06%
2020/09/01	2	126.75	1	128.00	127.50	1	3,896	0.03%
2020/08/31	1	130.50	0	0.00	129.50	1	3,876	0.03%
2020/08/28	0.6	132.50	0	0.00	132.50	0.6	3,910	0.02%
2020/08/27	0.2	134.00	0	0.00	134.00	0.2	3,947	0.00%
2020/08/21	1	133.50	4	134.38	134.00	-3	4,066	-0.07%
2020/08/20	1.1	134.82	0	0.00	132.50	1.1	4,057	0.03%
2020/08/19	0	0.00	2	136.75	138.00	-2	4,010	-0.05%
2020/08/18	2	135.75	2	137.50	135.00	0	4,015	0.00%
2020/08/17	3	135.00	0	0.00	136.00	3	3,968	0.08%
2020/08/14	3	130.50	2.2	132.43	132.00	0.8	3,941	0.02%
2020/08/13	26.1	130.87	27	131.46	132.50	-0.9	3,878	-0.02%
2020/08/11	2	124.00	0	124.00	124.00	2	3,675	0.05%
2020/08/10	2	124.50	8	125.44	124.00	-6	3,703	-0.16%
2020/08/07	6	124.58	0	0.00	124.00	6	3,759	0.16%
2020/08/04	0	0.00	1	121.00	123.50	-1	3,846	-0.03%
2020/08/03	0.2	121.50	0	0.00	121.00	0.2	3,850	0.00%
2020/07/31	0.5	123.50	0.1	123.50	122.50	0.4	3,856	0.01%
2020/07/23	0	0.00	0.1	126.00	125.00	-0.1	4,354	0.00%
2020/07/22	0	0.00	0.7	127.00	126.00	-0.7	4,390	-0.02%
2020/07/21	1	125.00	4	125.75	126.00	-3	4,420	-0.07%
2020/07/20	4	123.50	0	0.00	124.00	4	4,438	0.09%
2020/07/15	0	0.00	1	124.00	123.50	-1	4,552	-0.02%
2020/07/13	0	0.00	1	125.50	125.50	-1	4,666	-0.02%
2020/07/10	2	125.50	1	125.50	125.00	1	4,750	0.02%
2020/07/09	0	0.00	3	128.00	127.50	-3	4,786	-0.06%
2020/07/08	1	128.00	5	128.00	128.00	-4	4,801	-0.08%
2020/07/07	2	128.75	0	0.00	128.50	2	4,833	0.04%
2020/07/01	1	126.00	22	125.52	126.00	-21	5,153	-0.41%
2020/06/30	0	0.00	2	123.25	125.00	-2	5,173	-0.04%
2020/06/29	2	118.50	1	118.00	120.00	1	5,268	0.02%
2020/06/24	0.1	120.50	0	0.00	119.00	0.1	5,266	0.00%
2020/06/23	3	119.00	2	119.75	118.50	1	5,380	0.02%
2020/06/22	7	127.50	1	128.00	128.00	6	5,436	0.11%
2020/06/19	3	127.67	1	127.00	127.00	2	5,512	0.04%
2020/06/18	18	127.53	0	0.00	128.00	18	5,555	0.32%
2020/06/17	6	127.67	0	0.00	127.00	6	5,633	0.11%
2020/06/15	4	123.75	10	123.00	123.00	-6	5,958	-0.10%
2020/06/12	12	121.33	3	123.50	124.00	9	6,072	0.15%
2020/06/11	4	127.88	1	125.50	125.00	3	6,227	0.05%
2020/06/10	2	129.50	3	128.17	129.50	-1	6,254	-0.02%
2020/06/09	0	0.00	0.1	126.50	126.00	-0.1	6,416	0.00%
2020/06/05	0	0.00	4	123.50	123.50	-4	6,601	-0.06%
2020/06/04	3	123.17	0	0.00	124.00	3	6,728	0.04%
2020/06/03	0	0.00	1	122.50	122.50	-1	6,836	-0.01%
2020/06/02	0	0.00	2	120.00	119.00	-2	6,832	-0.03%
2020/06/01	1	119.00	1	119.00	119.00	0	6,875	0.00%
2020/05/28	3	116.00	5	117.00	116.50	-2	6,896	-0.03%
2020/05/27	0	0.00	3	116.00	116.00	-3	6,959	-0.04%
2020/05/26	3	117.50	5	117.50	117.50	-2	7,010	-0.03%
2020/05/25	1	114.00	5	114.50	115.50	-4	7,026	-0.06%
2020/05/22	6	112.92	0	0.00	111.50	6	7,068	0.08%
2020/05/21	1	113.50	5	114.00	114.00	-4	7,179	-0.06%
2020/05/20	0	0.00	2	113.00	113.00	-2	7,171	-0.03%
2020/05/19	5	112.20	4	112.00	113.00	1	7,255	0.01%
2020/05/15	4	113.13	0	0.00	112.50	4	7,235	0.06%
2020/05/14	4	114.00	3	114.67	113.00	1	7,232	0.01%
2020/05/13	5	113.80	4	115.88	116.50	1	7,177	0.01%
2020/05/12	0	0.00	1	115.50	116.00	-1	7,170	-0.01%
2020/05/11	1	114.00	6	117.08	116.50	-5	7,181	-0.07%
2020/05/08	3	113.00	2	113.50	113.00	1	7,139	0.01%
2020/05/07	0	0.00	1	111.50	113.00	-1	7,166	-0.01%
2020/05/06	3	111.00	4	112.75	113.00	-1	7,168	-0.01%
2020/05/05	3	111.00	4	110.25	110.50	-1	7,117	-0.01%
2020/05/04	10	109.00	2	108.50	108.50	8	7,114	0.11%
2020/04/30	11	114.27	14.2	114.89	114.50	-3.2	7,042	-0.05%
2020/04/29	5	109.90	11	107.14	111.00	-6	7,007	-0.09%
2020/04/28	2	103.00	3	102.33	103.00	-1	6,941	-0.01%
2020/04/27	0	0.00	3	100.67	101.00	-3	7,087	-0.04%
2020/04/24	4	99.13	30	99.00	98.70	-26	7,050	-0.37%
2020/04/23	2	97.90	0	0.00	97.90	2	7,029	0.03%
2020/04/22	0	0.00	30	96.90	97.00	-30	7,014	-0.43%
2020/04/21	2	97.10	40	97.05	96.50	-38	6,999	-0.54%
2020/04/17	3	101.33	2	100.75	99.50	1	7,004	0.01%
2020/04/16	11	99.65	3	99.67	99.60	8	6,949	0.12%
2020/04/15	1	100.50	1	102.50	102.00	0	6,873	0.00%
2020/04/14	1	99.00	3	99.33	100.00	-2	6,809	-0.03%
2020/04/13	1	97.40	0	0.00	96.40	1	6,800	0.01%
2020/04/10	1	97.40	1	97.20	98.20	0	6,811	0.00%
2020/04/09	5	95.98	2	96.00	96.30	3	6,777	0.04%
2020/04/08	5	94.70	1	95.30	96.10	4	6,736	0.06%
2020/04/07	2	95.05	4	94.70	94.50	-2	6,668	-0.03%
2020/04/06	3	89.93	3	90.23	91.10	0	6,521	0.00%
2020/04/01	1	92.70	2	90.70	92.30	-1	6,325	-0.02%
2020/03/31	7	92.99	1	93.70	91.50	6	6,251	0.10%
2020/03/30	1	92.50	1	94.40	93.70	0	6,077	0.00%
2020/03/27	8	99.73	3	100.27	96.70	5	5,988	0.08%
2020/03/26	4	92.20	12.3	93.15	96.50	-8.3	5,863	-0.14%
2020/03/25	11	92.47	2.3	93.13	91.00	8.7	5,743	0.15%
2020/03/24	1	87.10	2.3	88.00	87.10	-1.3	5,610	-0.02%
2020/03/23	5	79.16	1	80.20	80.10	4	5,544	0.07%
2020/03/20	15	84.47	3.3	81.40	85.40	11.7	5,502	0.21%
2020/03/19	7	78.13	1	79.10	77.70	6	5,338	0.11%
2020/03/18	1.8	87.11	0	0.00	86.30	1.8	5,231	0.03%
2020/03/17	34	89.75	2	89.35	87.30	32	5,135	0.62%
2020/03/16	2	96.00	8	95.29	94.00	-6	4,963	-0.12%
2020/03/13	34	92.56	5	93.00	97.40	29	4,887	0.59%
2020/03/12	5.1	101.71	3	100.83	101.50	2.1	4,685	0.05%
2020/03/11	3	107.33	0	0.00	106.00	3	4,593	0.07%
2020/03/10	16	104.63	8	104.88	106.00	8	4,500	0.18%
2020/03/09	9.1	108.49	2	110.00	107.00	7.1	4,402	0.16%
2020/03/06	9.1	115.01	2	115.50	114.50	7.1	4,245	0.17%
2020/03/05	0.1	118.50	2	118.00	118.00	-1.9	4,171	-0.05%
2020/03/04	2	113.50	9	114.67	114.50	-7	4,121	-0.17%
2020/03/03	1	116.00	0	0.00	116.00	1	4,067	0.02%
2020/03/02	22	113.05	9	113.50	114.00	13	4,023	0.32%
2020/02/27	13	116.69	2	116.75	115.00	11	3,995	0.28%
2020/02/26	25.1	117.46	0	0.00	117.00	25.1	3,929	0.64%
2020/02/24	11	120.55	2	121.00	120.00	9	3,764	0.24%
2020/02/21	16	124.16	0	0.00	124.50	16	3,624	0.44%
2020/02/20	10	125.10	0	0.00	124.50	10	3,630	0.28%
2020/02/19	5	128.00	1	129.00	128.00	4	3,545	0.11%
2020/02/18	0	0.00	2	129.00	128.00	-2	3,529	-0.06%
2020/02/17	1	126.00	2	128.25	128.50	-1	3,508	-0.03%
2020/02/14	4	125.00	1	125.00	125.50	3	3,483	0.09%
2020/02/12	2	125.00	0	0.00	126.00	2	3,498	0.06%
2020/02/10	1	121.50	19	125.24	126.00	-18	3,469	-0.52%
2020/02/07	1	131.00	20	129.25	126.50	-19	3,408	-0.56%
2020/02/06	1	131.50	0	0.00	132.00	1	3,358	0.03%
2020/02/05	8	129.50	3	129.67	129.50	5	3,341	0.15%
2020/02/04	3	126.33	5	128.20	128.00	-2	3,281	-0.06%
2020/02/03	2.1	121.64	2	121.50	122.50	0.1	3,236	0.00%
2020/01/31	11	127.82	0	0.00	127.00	11	3,133	0.35%
2020/01/30	26	129.73	4	129.50	128.50	22	3,061	0.72%
2020/01/14	0	142.00	1	142.00	142.50	-1	3,019	-0.03%
2020/01/13	0	0.00	11	139.77	140.00	-11	2,960	-0.37%
2020/01/09	4	137.00	1	137.50	137.00	3	2,923	0.10%
2020/01/08	0	0.00	0.1	137.00	136.50	-0.1	2,965	0.00%
2020/01/07	1	137.50	6	138.25	138.50	-5	2,943	-0.17%
2020/01/06	0	0.00	1	137.00	135.00	-1	2,924	-0.03%
2020/01/02	1	136.50	0	0.00	137.50	1	2,910	0.03%
2019/12/31	1	138.50	0	0.00	138.00	1	2,892	0.03%
2019/12/30	0	0.00	2	140.25	140.50	-2	2,873	-0.07%
2019/12/27	1	138.50	0	0.00	139.50	1	2,877	0.03%
2019/12/26	0	0.00	1	139.00	138.50	-1	2,881	-0.03%
2019/12/24	1	138.00	2	138.50	138.50	-1	2,933	-0.03%
2019/12/19	0	0.00	1	137.50	138.50	-1	2,942	-0.03%
2019/12/17	8	139.06	1	140.00	140.00	7	2,923	0.24%
2019/12/16	5	136.00	1	138.50	138.00	4	2,874	0.14%
2019/12/13	11	136.00	0	0.00	135.00	11	2,833	0.39%
2019/12/11	1	135.50	0	0.00	136.00	1	2,784	0.04%
2019/12/09	2	134.75	0	0.00	134.50	2	2,720	0.07%
2019/12/06	2	134.00	0	0.00	134.00	2	2,737	0.07%
2019/12/05	1	134.00	1	136.00	135.50	0	2,688	0.00%
2019/12/04	1	136.00	0	0.00	135.00	1	2,708	0.04%
2019/12/03	0	0.00	1	138.50	138.00	-1	2,675	-0.04%
2019/11/28	1	139.50	0	0.00	139.00	1	2,718	0.04%
2019/11/25	0	0.00	1	141.00	141.50	-1	2,641	-0.04%
2019/11/21	1	141.00	0.1	141.50	141.50	0.9	2,680	0.03%
2019/11/19	0	0.00	3	143.50	144.00	-3	2,678	-0.11%
2019/11/14	1	137.50	0	0.00	139.00	1	2,640	0.04%
2019/11/12	1	140.50	0	0.00	141.00	1	2,685	0.04%
2019/11/11	0	0.00	1	140.50	141.00	-1	2,757	-0.04%
2019/11/08	3	140.17	0	0.00	140.50	3	2,742	0.11%
2019/11/07	0	0.00	2	137.75	138.50	-2	2,731	-0.07%
2019/11/06	1	139.00	1	137.50	139.00	0	2,741	0.00%
2019/11/04	0	139.50	1	140.00	140.00	-1	2,796	-0.04%
2019/10/31	0	0.00	1	137.50	137.50	-1	2,961	-0.03%
2019/10/28	1.7	135.00	0	0.00	135.00	1.7	3,053	0.06%
2019/10/25	1	135.50	0	0.00	134.50	1	3,073	0.03%
2019/10/24	0	0.00	3	138.33	138.50	-3	3,048	-0.10%
2019/10/23	0	0.00	3.1	137.97	137.50	-3.1	3,039	-0.10%
2019/10/22	1	135.51	4	136.00	136.50	-3	3,010	-0.10%
2019/10/18	0	0.00	1	131.50	132.00	-1	2,962	-0.03%
2019/10/17	0	0.00	1	131.00	131.00	-1	2,957	-0.03%
2019/10/16	0	0.00	1	131.00	131.00	-1	2,935	-0.03%
2019/10/03	1	126.00	0	0.00	126.00	1	2,855	0.04%
2019/10/01	1	128.00	0	0.00	128.50	1	2,891	0.03%
2019/09/26	1	126.00	0	0.00	126.00	1	2,886	0.03%
2019/09/25	0	0.00	1	124.50	125.00	-1	2,889	-0.03%
2019/09/24	2	126.50	0	0.00	126.50	2	2,884	0.07%
2019/09/23	2	128.00	1	128.00	128.00	1	2,878	0.03%
2019/09/19	1	128.00	0	0.00	128.50	1	2,905	0.03%
2019/09/18	1.2	128.67	0	0.00	129.50	1.2	2,899	0.04%
2019/09/17	2	129.50	0	0.00	128.00	2	2,894	0.07%
2019/09/16	0	0.00	4	132.00	132.50	-4	2,926	-0.14%
2019/09/12	0.2	131.00	1	131.00	131.00	-0.8	2,921	-0.03%
2019/09/06	0	0.00	1	129.50	129.50	-1	2,914	-0.04%
2019/09/05	0	0.00	2	127.50	127.50	-2	2,899	-0.07%
2019/09/04	1	126.50	0	0.00	127.00	1	2,939	0.03%
2019/09/03	4	126.25	0	0.00	126.00	4	3,030	0.13%
2019/08/28	2	121.00	0	0.00	121.00	2	2,998	0.07%
2019/08/27	0	0.00	0	122.00	121.00	0	3,010	0.00%
2019/08/26	1	121.00	4	121.50	122.00	-3	3,018	-0.10%
2019/08/23	0	0.00	2	124.00	125.00	-2	3,015	-0.07%
2019/08/22	1	125.00	0	0.00	125.00	1	3,029	0.03%
2019/08/19	4	125.00	0	0.00	125.00	4	3,093	0.13%
2019/08/13	3	121.17	0	0.00	121.00	3	3,016	0.10%
2019/08/08	2	125.00	0	0.00	124.00	2	3,027	0.07%
2019/08/02	2	127.25	0	128.00	125.50	2	3,185	0.06%
2019/07/31	0	0.00	1	132.50	131.50	-1	3,046	-0.03%
2019/07/30	0	0.00	2.2	139.50	139.50	-2.2	3,004	-0.07%
2019/07/29	1	141.50	0	0.00	141.00	1	2,970	0.03%
2019/07/26	20	139.25	0	0.00	140.50	20	2,940	0.68%
2019/07/25	0	0.00	10	139.00	139.00	-10	2,918	-0.34%
2019/07/24	2	136.50	0	0.00	136.00	2	2,902	0.07%
2019/07/09	1	134.00	0	0.00	135.00	1	2,842	0.04%
2019/07/05	0	0.00	1.1	133.65	135.50	-1.1	2,858	-0.04%
2019/07/02	0	0.00	10.6	132.00	132.50	-10.6	2,915	-0.36%
2019/06/25	2	129.00	0	0.00	129.00	2	2,952	0.07%
2019/06/21	0	0.00	20	130.25	128.50	-20	2,945	-0.68%
2019/06/20	0	0.00	2	128.00	128.00	-2	2,893	-0.07%
2019/06/19	0	0.00	2	127.50	128.00	-2	2,858	-0.07%
2019/06/18	1	125.50	0	0.00	125.50	1	2,819	0.04%
2019/06/13	1	122.00	0	0.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	2.1	125.06	125.50	-2.1	2,924	-0.07%
2019/06/11	0	0.00	1	125.00	125.00	-1	2,872	-0.03%
2019/06/10	0	0.00	6	119.50	120.00	-6	2,776	-0.22%
2019/06/06	0	116.50	0	0.00	115.50	0	2,763	0.00%
2019/06/05	4	118.75	0	0.00	117.50	4	2,783	0.14%
2019/06/04	0	0.00	1	119.50	119.50	-1	2,788	-0.04%
2019/06/03	0	0.00	2	118.00	118.00	-2	2,790	-0.07%
2019/05/30	1	115.50	0	0.00	116.50	1	2,757	0.04%
2019/05/27	3	115.50	0	0.00	115.50	3	2,771	0.11%
2019/05/24	0	0.00	2	116.50	115.50	-2	2,784	-0.07%
2019/05/23	2	114.00	0	0.00	114.50	2	2,770	0.07%
2019/05/21	0	0.00	2	119.00	118.00	-2	2,792	-0.07%
2019/05/17	3.1	115.00	0	0.00	114.50	3.1	2,888	0.11%
2019/05/16	1	116.00	0	0.00	116.00	1	2,858	0.03%
2019/05/15	1	119.00	1	118.00	119.00	0	2,847	0.00%
2019/05/14	8	118.13	2	118.50	117.50	6	2,839	0.21%
2019/05/13	1	120.50	0	0.00	120.00	1	2,788	0.04%
2019/05/10	15	124.70	10	125.25	123.00	5	2,744	0.18%
2019/05/09	2	129.75	0	0.00	129.50	2	2,646	0.08%
2019/05/08	0	0.00	4	133.00	133.00	-4	2,623	-0.15%
2019/05/07	0	0.00	4	131.50	132.50	-4	2,608	-0.15%
2019/05/06	1	129.00	0	0.00	129.50	1	2,634	0.04%
2019/05/03	0	0.00	2	133.25	133.00	-2	2,650	-0.08%
2019/04/30	1	129.00	0	0.00	131.50	1	2,720	0.04%
2019/04/25	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2019/04/24	2	128.50	0	0.00	130.00	2	2,759	0.07%
2019/04/23	1	129.50	0.6	130.00	130.00	0.4	2,755	0.01%
2019/04/19	0	0.00	0.1	132.00	132.00	-0.1	2,817	0.00%
2019/04/18	3	131.67	0.1	130.50	130.50	2.9	2,879	0.10%
2019/04/17	0	0.00	1	134.00	133.50	-1	2,953	-0.03%
2019/04/16	2	133.50	0	0.00	132.50	2	2,964	0.07%
2019/04/12	0	0.00	1	134.00	135.00	-1	3,043	-0.03%
2019/04/11	0	0.00	0.1	132.00	132.00	-0.1	3,060	0.00%
2019/04/10	1	132.00	0	0.00	133.00	1	3,077	0.03%
2019/04/09	0	0.00	0.1	132.50	133.00	-0.1	3,064	0.00%
2019/04/03	1	129.00	0.1	128.50	129.00	0.9	2,991	0.03%
2019/04/02	0	0.00	1	128.50	129.00	-1	2,986	-0.03%
2019/03/29	0.1	125.50	0	0.00	126.00	0.1	2,884	0.00%
2019/03/25	0.1	121.00	0	0.00	121.50	0.1	2,879	0.01%
2019/03/22	1	123.00	1	122.50	123.00	0	2,854	0.00%
2019/03/21	0	0.00	1	122.50	122.50	-1	2,882	-0.03%
2019/03/20	1	123.00	4	122.50	123.00	-3	2,894	-0.10%
2019/03/19	1.5	118.00	0	0.00	118.00	1.5	2,796	0.05%
2019/03/18	1	118.50	2	119.50	120.50	-1	2,805	-0.04%
2019/03/14	0	0.00	1	115.50	115.50	-1	2,762	-0.04%
2019/03/12	1	114.00	1	114.50	115.00	0	2,819	0.00%
2019/03/11	1	113.00	0.2	113.00	113.00	0.8	2,850	0.03%
2019/03/08	1	114.00	0	0.00	114.50	1	2,879	0.03%
2019/03/06	1.5	117.34	0	0.00	117.00	1.5	2,896	0.05%
2019/03/04	0	0.00	0.1	120.00	120.50	-0.1	2,931	0.00%
2019/02/27	0.1	120.00	0	0.00	121.00	0.1	2,913	0.00%
2019/02/26	0.1	119.00	0	0.00	119.50	0.1	2,897	0.00%
2019/02/19	2	113.50	1	113.50	112.50	1	2,865	0.03%
2019/02/18	4	115.51	1	112.50	118.00	3	2,859	0.11%
2019/02/15	1	111.00	0	0.00	111.00	1	2,806	0.04%
2019/02/14	0	0.00	3.1	113.00	113.50	-3.1	2,829	-0.11%
2019/02/12	0	0.00	4	112.50	112.50	-4	2,934	-0.14%
2019/01/29	0	0.00	1	111.50	112.00	-1	2,991	-0.03%
2019/01/28	0	0.00	5	112.00	112.00	-5	3,057	-0.16%
2019/01/25	0	0.00	5	111.40	112.00	-5	3,115	-0.16%
2019/01/23	0	0.00	1	109.50	110.00	-1	3,228	-0.03%
2019/01/22	0	0.00	5	109.50	111.00	-5	3,273	-0.15%
2019/01/21	0	0.00	4	109.00	109.00	-4	3,270	-0.12%
2019/01/18	8	109.00	0	0.00	108.50	8	3,349	0.24%
2019/01/17	1	109.00	5	108.00	109.00	-4	3,405	-0.12%
2019/01/14	1	105.50	1	105.00	106.50	0	3,636	0.00%
2019/01/11	0	0.00	2	105.00	105.50	-2	3,689	-0.05%
2019/01/10	0	0.00	1	105.00	106.50	-1	3,713	-0.03%
2019/01/09	2	104.00	27	103.91	105.00	-25	3,689	-0.68%
2019/01/08	0	0.00	1	99.80	100.50	-1	3,649	-0.03%
2019/01/07	0	0.00	1	99.00	99.70	-1	3,676	-0.03%
2019/01/04	0	0.00	13	97.45	98.00	-13	3,717	-0.35%
2019/01/03	0	0.00	1	97.50	97.00	-1	3,851	-0.03%
2018/12/25	1	94.40	0	0.00	94.50	1	3,958	0.03%
2018/12/24	1	96.10	0	0.00	96.20	1	3,961	0.03%
2018/12/21	1	96.50	5.2	96.41	96.50	-4.2	4,053	-0.10%
2018/12/17	0	0.00	2	98.20	98.30	-2	4,222	-0.05%
2018/12/13	2	97.00	1	96.90	97.10	1	4,302	0.02%
2018/12/11	2	95.80	0	0.00	95.70	2	4,341	0.05%
2018/12/10	0	0.00	1	96.70	97.10	-1	4,334	-0.02%
2018/12/06	2	96.25	0	0.00	95.30	2	4,354	0.05%
2018/12/03	0.2	100.00	20	99.25	100.50	-19.8	4,377	-0.45%
2018/11/28	1	94.50	0	0.00	95.00	1	4,257	0.02%
2018/11/27	1	92.00	1	93.00	93.50	0	4,258	0.00%
2018/11/26	0	0.00	1	93.00	92.20	-1	4,255	-0.02%
2018/11/23	2	91.90	0	0.00	92.00	2	4,255	0.05%
2018/11/22	1	93.40	0	0.00	93.10	1	4,263	0.02%
2018/11/16	2	94.05	0	0.00	93.90	2	4,310	0.05%
2018/11/15	1	94.12	0	0.00	94.50	1	4,319	0.02%
2018/11/14	0	0.00	1	96.40	96.70	-1	4,332	-0.02%
2018/11/13	0	0.00	21	93.49	94.80	-21	4,324	-0.49%
2018/11/12	1	92.50	2	93.60	94.90	-1	4,321	-0.02%
2018/11/09	2	92.75	1	94.00	92.10	1	4,369	0.02%
2018/11/07	0	0.00	1	92.50	93.40	-1	4,341	-0.02%
2018/11/06	0	0.00	2	91.65	91.30	-2	4,338	-0.05%
2018/11/05	1	90.00	1	90.60	91.50	0	4,325	0.00%
2018/11/01	1.2	90.47	35	90.00	91.00	-33.8	4,351	-0.78%
2018/10/31	12	88.43	1	90.40	88.20	11	4,285	0.26%
2018/10/30	8	86.83	1	87.50	88.00	7	4,211	0.17%
2018/10/29	6	85.70	0	0.00	86.40	6	4,199	0.14%
2018/10/26	2	85.50	2	86.10	85.00	0	4,179	0.00%
2018/10/25	10	82.49	4	82.20	83.70	6	4,102	0.15%
2018/10/24	9.2	83.07	5	84.70	84.30	4.2	4,111	0.10%
2018/10/23	28	87.51	9	88.02	85.30	19	4,086	0.46%
2018/10/22	13	89.27	4	89.18	90.30	9	3,966	0.23%
2018/10/19	30	89.87	14	90.50	90.80	16	3,931	0.41%
2018/10/17	0	0.00	1	93.10	92.90	-1	3,860	-0.03%
2018/10/16	4	90.73	2	91.40	91.50	2	3,853	0.05%
2018/10/15	3	91.07	1	91.00	91.40	2	3,841	0.05%
2018/10/12	7.2	91.96	15	91.39	93.00	-7.8	3,801	-0.21%
2018/10/11	36	91.69	0	0.00	92.00	36	3,735	0.96%
2018/10/09	3	100.27	0	0.00	99.90	3	3,578	0.08%
2018/10/08	11	102.14	5	102.00	102.00	6	3,507	0.17%
2018/10/04	1	104.50	0	0.00	105.50	1	3,537	0.03%
2018/10/03	2	105.00	1	104.51	104.50	1	3,565	0.03%
2018/10/02	2	107.00	0	0.00	106.50	2	3,583	0.06%
2018/09/27	0	0.00	0	108.50	109.00	0	3,643	0.00%
2018/09/25	0.8	108.50	3	108.50	109.00	-2.2	3,724	-0.06%
2018/09/21	3	108.33	2	108.25	108.50	1	3,765	0.03%
2018/09/20	0	0.00	6	106.83	108.50	-6	3,667	-0.16%
2018/09/19	1	105.50	12	106.00	105.50	-11	3,704	-0.30%
2018/09/18	0	0.00	4	104.75	105.00	-4	3,689	-0.11%
2018/09/11	1.1	99.89	0	0.00	99.90	1.1	3,879	0.03%
2018/09/10	0	0.00	1	102.00	102.00	-1	3,988	-0.03%
2018/09/06	1	103.50	0	0.00	103.50	1	4,028	0.02%
2018/09/03	0	0.00	2	104.00	104.00	-2	4,106	-0.05%
2018/08/31	1	103.50	2	104.50	104.50	-1	4,115	-0.02%
2018/08/30	1	102.50	2	103.00	104.00	-1	4,146	-0.02%
2018/08/29	2	103.00	0	0.00	103.00	2	4,164	0.05%
2018/08/28	0	0.00	2	104.50	104.50	-2	4,137	-0.05%
2018/08/27	1	103.50	4	103.13	104.00	-3	4,143	-0.07%
2018/08/23	6	101.50	0	0.00	102.00	6	4,248	0.14%
2018/08/22	0	0.00	1	100.50	100.50	-1	4,292	-0.02%
2018/08/21	1	97.90	0	0.00	100.50	1	4,277	0.02%
2018/08/20	1	98.10	0	0.00	98.50	1	4,232	0.02%
2018/08/17	0	0.00	1	99.60	99.10	-1	4,212	-0.02%
2018/08/16	1	98.30	0	0.00	98.20	1	4,225	0.02%
2018/08/15	0	0.00	2	101.75	101.50	-2	4,146	-0.05%
2018/08/14	0	0.00	2	103.50	104.00	-2	4,141	-0.05%
2018/08/10	1	103.00	0	0.00	102.50	1	4,139	0.02%
2018/08/09	0	102.00	2	102.00	101.50	-2	4,161	-0.05%
2018/08/08	10	98.90	0	0.00	98.80	10	4,028	0.25%
2018/08/03	0	0.00	2	99.85	99.30	-2	4,240	-0.05%
2018/08/02	0	0.00	10	101.00	99.60	-10	4,356	-0.23%
2018/07/31	22.7	100.06	7	99.96	100.00	15.7	4,402	0.36%
2018/07/30	0	0.00	5	106.80	107.00	-5	4,370	-0.11%
2018/07/26	1.1	105.00	0	0.00	105.00	1.1	4,358	0.02%
2018/07/25	0	0.00	1.5	104.00	104.00	-1.5	4,364	-0.03%
2018/07/23	0	0.00	4	99.80	99.50	-4	4,506	-0.09%
2018/07/18	1.1	99.98	0	0.00	100.00	1.1	4,633	0.02%
2018/07/16	1	99.50	0	0.00	99.40	1	4,622	0.02%
2018/07/13	0	0.00	2	100.75	101.00	-2	4,623	-0.04%
2018/07/12	2	97.40	2	98.55	99.10	0	4,599	0.00%
2018/07/11	1	97.40	0	0.00	98.10	1	4,629	0.02%
2018/07/10	0	0.00	2	98.90	99.90	-2	4,657	-0.04%
2018/07/09	2	96.05	0	0.00	97.60	2	4,622	0.04%
2018/07/06	4	93.93	0	0.00	94.80	4	4,639	0.09%
2018/07/03	0	0.00	1	96.80	95.20	-1	4,741	-0.02%
2018/07/02	11	98.31	20	97.86	97.20	-9	4,681	-0.19%
2018/06/29	3	98.80	6	99.93	100.00	-3	4,618	-0.06%
2018/06/28	9	99.22	6	99.00	99.00	3	4,555	0.07%
2018/06/27	1.1	101.06	0	0.00	101.00	1.1	4,487	0.03%
2018/06/26	1.1	101.13	0	0.00	101.00	1.1	4,511	0.03%
2018/06/25	1	103.00	0	0.00	103.00	1	4,426	0.02%
2018/06/20	4	102.63	0	0.00	103.00	4	4,466	0.09%
2018/06/19	2	104.50	0	0.00	104.50	2	4,547	0.04%
2018/06/14	3	107.00	2	108.00	106.50	1	4,450	0.02%
2018/06/11	1	112.50	0	0.00	112.50	1	4,878	0.02%
2018/06/08	1	111.00	0	0.00	111.00	1	4,926	0.02%
2018/06/07	0	0.00	14	111.43	112.00	-14	5,033	-0.28%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/05/31	0	0.00	1	106.00	107.00	-1	5,260	-0.02%
2018/05/30	1	105.50	0	0.00	105.00	1	5,176	0.02%
2018/05/29	2	107.50	2	107.00	107.00	0	5,184	0.00%
2018/05/28	0	0.00	2	108.50	108.50	-2	5,246	-0.04%
2018/05/24	10	108.95	0	0.00	108.00	10	5,322	0.19%
2018/05/21	2	106.50	0	0.00	107.00	2	5,449	0.04%
2018/05/18	3	106.33	0	0.00	106.00	3	5,444	0.06%
2018/05/17	0	0.00	0.3	108.00	108.00	-0.3	5,495	-0.01%
2018/05/14	0	0.00	1.5	112.33	112.50	-1.5	5,655	-0.03%
2018/05/11	2	110.75	12	111.46	112.00	-10	5,657	-0.18%
2018/05/10	3	109.00	4	110.13	109.00	-1	5,573	-0.02%
2018/05/09	0	0.00	1	109.50	109.50	-1	5,454	-0.02%
2018/05/07	0	0.00	3.5	107.85	107.00	-3.5	5,451	-0.06%
2018/05/04	2	105.50	2	106.50	106.00	0	5,512	0.00%
2018/05/03	1	105.50	8	106.38	105.50	-7	5,589	-0.13%
2018/05/02	15	108.87	3	109.50	108.50	12	5,746	0.21%
2018/04/30	3	111.17	2	110.75	109.00	1	5,852	0.02%
2018/04/27	4	106.00	14	106.04	107.00	-10	5,721	-0.17%
2018/04/26	4	104.38	0	0.00	104.50	4	5,719	0.07%
2018/04/24	8	105.25	3	106.33	104.50	5	5,775	0.09%
2018/04/20	0	0.00	3	104.33	104.50	-3	5,765	-0.05%
2018/04/19	0	0.00	2	102.00	103.00	-2	5,756	-0.03%
2018/04/18	2	102.00	0	0.00	102.00	2	5,798	0.03%
2018/04/17	5	102.00	0	0.00	102.00	5	5,895	0.08%
2018/04/16	1	106.50	1	107.00	105.00	0	5,862	0.00%
2018/04/13	1	104.00	0	0.00	104.50	1	5,856	0.02%
2018/04/12	1	106.50	5	106.30	106.50	-4	5,931	-0.07%
2018/04/11	3	105.00	2	105.00	105.00	1	6,077	0.02%
2018/04/10	1	104.00	6	102.50	103.50	-5	6,154	-0.08%
2018/04/09	2	99.10	0	0.00	99.90	2	6,111	0.03%
2018/04/03	8	100.56	0	0.00	100.50	8	6,063	0.13%
2018/04/02	1.1	103.50	8.1	103.01	103.00	-6.9	6,024	-0.12%
2018/03/31	1	104.00	3	104.00	103.50	-2	6,057	-0.03%
2018/03/30	0	0.00	3	102.67	103.00	-3	6,106	-0.05%
2018/03/29	13	100.50	7	101.93	100.00	6	6,089	0.10%
2018/03/28	13	102.42	0	0.00	103.00	13	6,035	0.22%
2018/03/27	1.1	102.94	2	104.00	103.00	-0.9	6,028	-0.01%
2018/03/26	1	102.50	1.1	102.63	103.00	-0.1	6,047	0.00%
2018/03/23	5	101.00	2	101.00	101.50	3	6,040	0.05%
2018/03/22	13.1	103.01	0	0.00	103.00	13.1	6,033	0.22%
2018/03/21	0	0.00	12	106.88	107.00	-12	5,872	-0.20%
2018/03/20	12	104.50	0	0.00	105.00	12	5,882	0.20%
2018/03/19	1	111.00	2	108.75	107.00	-1	5,852	-0.02%
2018/03/16	5.4	105.44	4	105.25	107.00	1.4	5,684	0.02%
2018/03/15	49	102.51	0	0.00	102.50	49	5,440	0.90%
2018/03/14	3	101.50	8	101.50	101.50	-5	5,508	-0.09%
2018/03/13	1	103.00	0	0.00	103.50	1	5,470	0.02%
2018/03/12	11.1	104.18	24	102.23	105.50	-12.9	5,373	-0.24%
2018/03/08	0	0.00	0.1	95.90	95.90	-0.1	5,212	0.00%
2018/03/07	1	97.10	0	0.00	95.70	1	5,248	0.02%
2018/03/06	1	96.90	0	0.00	96.40	1	5,257	0.02%
2018/03/02	1	97.30	0	0.00	96.60	1	5,303	0.02%
2018/03/01	3	98.47	3	99.40	99.20	0	5,265	0.00%
2018/02/27	8	98.20	8	98.20	98.20	0	5,197	0.00%
2018/02/26	0	0.00	1	97.20	97.20	-1	5,167	-0.02%
2018/02/23	18	97.26	0	0.00	96.80	18	5,183	0.35%
2018/02/22	0	0.00	5	96.46	97.70	-5	5,268	-0.09%
2018/02/21	1.1	94.80	0	0.00	94.80	1.1	5,260	0.02%
2018/02/12	6	90.78	0	0.00	90.30	6	5,250	0.11%
2018/02/09	2	90.30	0	0.00	90.10	2	5,291	0.04%
2018/02/08	0.1	93.00	4	92.33	93.00	-3.9	5,287	-0.07%
2018/02/07	3	91.53	0	0.00	90.60	3	5,331	0.06%
2018/02/06	3	91.13	1	92.00	90.20	2	5,371	0.04%
2018/02/05	2	93.30	0	0.00	93.70	2	5,390	0.04%
2018/02/02	1	97.30	0	0.00	96.20	1	5,705	0.02%
2018/01/31	0.1	97.90	0	0.00	98.10	0.1	6,405	0.00%
2018/01/29	51	100.86	51	101.50	97.60	0	6,445	0.00%
2018/01/26	0	0.00	1	102.50	99.20	-1	6,392	-0.02%
2018/01/25	2	98.80	7	98.74	100.50	-5	6,334	-0.08%
2018/01/24	1	97.50	2	96.70	97.20	-1	6,206	-0.02%
2018/01/18	2	96.45	12	96.65	96.80	-10	6,404	-0.16%
2018/01/17	1	94.70	38	95.98	96.70	-37	6,617	-0.56%
2018/01/16	1	94.00	7	94.51	93.80	-6	6,791	-0.09%
2018/01/15	1	95.40	12	96.08	95.60	-11	6,789	-0.16%
2018/01/11	1.1	95.39	17	95.49	95.50	-16	6,852	-0.23%
2018/01/10	0	0.00	12	92.93	92.80	-12	6,838	-0.18%
2018/01/09	4	94.05	5	93.80	94.20	-1	6,922	-0.01%
2018/01/08	3	93.50	4	93.25	93.50	-1	7,085	-0.01%
2018/01/05	1	93.00	14.2	92.10	93.60	-13.2	7,306	-0.18%
2018/01/04	32	89.45	6	89.42	90.00	26	7,162	0.36%
2018/01/03	1	87.60	10	87.90	87.90	-9	7,166	-0.13%
2018/01/02	0	0.00	1	87.60	87.60	-1	7,187	-0.01%