中租-KY (5871)-兆豐-忠孝券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
170.0
漲跌
▼3.0
漲幅
-1.73%
成交量
5,895張
產業
上市其他類股
1146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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/16	2.2	170.13	0	0.00	170.00	2.2	4,189	0.05%
2024/04/15	40	173.50	0	0.00	173.00	40	4,151	0.96%
2024/04/12	102.1	174.76	0.1	176.00	174.50	102	4,181	2.44%	大買/鉅額交易
2024/04/11	32.1	176.00	0	0.00	175.50	32.1	4,179	0.77%
2024/04/10	32	178.53	1	180.50	178.50	31	4,199	0.74%
2024/04/09	12	178.04	3.1	178.15	178.50	8.9	4,171	0.21%
2024/04/08	2	176.00	0	0.00	176.00	2	4,131	0.05%
2024/04/03	0.1	175.50	0	0.00	175.50	0.1	4,138	0.00%
2024/04/02	0.1	176.00	0	0.00	176.00	0.1	4,079	0.00%
2024/04/01	0	0.00	2	174.50	175.50	-2	4,059	-0.05%
2024/03/28	3.3	172.85	0	0.00	171.50	3.3	4,011	0.08%
2024/03/26	1.2	171.23	1	173.00	172.00	0.2	4,030	0.00%
2024/03/25	0	0.00	1	173.50	174.00	-1	4,002	-0.02%
2024/03/22	7.5	172.09	4.8	171.27	171.50	2.7	4,014	0.07%
2024/03/21	1	176.50	0	0.00	176.50	1	4,008	0.02%
2024/03/20	50	172.00	0	0.00	172.00	50	4,104	1.22%
2024/03/19	1.1	173.02	0	0.00	172.50	1.1	4,119	0.03%
2024/03/18	11.3	174.01	0	0.00	174.00	11.3	4,147	0.27%
2024/03/15	2.1	174.78	0.1	177.00	177.00	2	4,156	0.05%
2024/03/13	40.2	174.50	0	0.00	176.00	40.2	4,086	0.98%
2024/03/12	0	0.00	1	175.00	176.00	-1	4,070	-0.02%
2024/03/11	0	0.00	1	172.50	174.50	-1	4,048	-0.02%
2024/03/08	1.5	172.15	1	171.50	172.50	0.5	4,068	0.01%
2024/03/07	1	174.00	0.2	174.00	175.00	0.9	4,034	0.02%
2024/03/06	0	0.00	1	175.50	175.00	-1	4,026	-0.02%
2024/03/05	1	174.00	0	0.00	173.50	1	4,063	0.02%
2024/03/04	0.1	173.50	0	0.00	174.00	0.1	4,052	0.00%
2024/03/01	1.1	173.95	0	0.00	174.00	1.1	4,098	0.03%
2024/02/29	0.4	174.13	0.4	174.00	174.50	0	4,116	0.00%
2024/02/27	0.3	172.90	1	172.50	172.00	-0.8	4,089	-0.02%
2024/02/26	1.2	173.04	0	0.00	173.00	1.2	4,048	0.03%
2024/02/23	0.1	177.00	0	0.00	176.00	0.1	4,012	0.00%
2024/02/22	0.1	176.00	0	0.00	176.00	0.1	4,045	0.00%
2024/02/21	0	0.00	2	176.25	176.00	-2	4,032	-0.05%
2024/02/20	0	0.00	3	175.83	177.50	-3	4,025	-0.07%
2024/02/19	0	0.00	1	174.50	174.00	-1	4,043	-0.02%
2024/02/16	9	170.97	0	0.00	171.00	9	4,054	0.22%
2024/02/15	2.8	170.81	0	0.00	170.00	2.8	3,933	0.07%
2024/02/05	0.5	173.00	4	172.00	174.00	-3.5	3,857	-0.09%
2024/02/02	1.1	174.50	0	0.00	174.50	1.1	3,863	0.03%
2024/02/01	2.1	174.05	0	0.00	175.00	2.1	3,809	0.05%
2024/01/31	0.1	174.50	0	0.00	174.00	0.1	3,772	0.00%
2024/01/30	5.8	175.33	1	176.00	174.00	4.8	3,764	0.13%
2024/01/29	1.9	178.98	0	0.00	179.00	1.9	3,658	0.05%
2024/01/26	2.3	177.78	0	0.00	177.50	2.3	3,650	0.06%
2024/01/25	0	0.00	1	180.00	179.50	-1	3,630	-0.03%
2024/01/24	1.2	179.42	0	0.00	178.00	1.2	3,610	0.03%
2024/01/22	0	0.00	1	180.50	180.00	-1	3,610	-0.03%
2024/01/19	1.1	178.14	0.6	179.00	179.50	0.5	3,681	0.01%
2024/01/18	2.2	178.23	0	0.00	177.00	2.2	3,663	0.06%
2024/01/17	3.2	179.18	0	0.00	178.50	3.2	3,626	0.09%
2024/01/16	1.1	182.09	0	0.00	182.00	1.1	3,587	0.03%
2024/01/15	5	185.00	0	0.00	184.00	5	3,609	0.14%
2024/01/11	0	0.00	0	188.00	186.00	0	3,678	0.00%
2024/01/09	2.1	184.21	0	0.00	182.50	2.1	3,681	0.06%
2024/01/08	0.4	187.38	0	0.00	186.00	0.4	3,657	0.01%
2024/01/05	5	193.30	0	0.00	190.00	5	3,628	0.14%
2024/01/04	3	194.50	2	194.25	195.50	1	3,629	0.03%
2024/01/02	1	194.00	1	194.00	194.00	0	3,613	0.00%
2023/12/29	4	191.50	2	192.50	193.00	2	3,570	0.06%
2023/12/27	0.1	190.50	2.3	190.21	190.50	-2.2	3,546	-0.06%
2023/12/26	0	0.00	2	189.50	189.00	-2	3,551	-0.06%
2023/12/21	0	0.00	5	186.80	187.50	-5	3,597	-0.14%
2023/12/20	1	185.00	0.2	186.00	185.00	0.8	3,572	0.02%
2023/12/18	0.3	186.68	1	189.50	186.50	-0.7	3,578	-0.02%
2023/12/15	0	0.00	5.3	185.21	187.50	-5.3	3,526	-0.15%
2023/12/13	4.2	176.17	0	0.00	175.50	4.2	3,359	0.13%
2023/12/11	1.1	179.00	0	0.00	178.50	1.1	3,342	0.03%
2023/12/07	2.1	179.05	0	0.00	179.00	2.1	3,268	0.06%
2023/12/06	1.1	180.14	0	0.00	180.00	1.1	3,262	0.03%
2023/12/05	1.1	179.64	1.1	180.59	181.00	0	3,308	0.00%
2023/12/04	0	0.00	100	182.00	181.50	-100	3,310	-3.02%
2023/12/01	3.2	182.72	1.1	182.59	182.50	2.1	3,290	0.06%
2023/11/30	0.3	185.45	0.1	185.00	186.00	0.2	3,261	0.01%
2023/11/29	0.1	184.00	0	0.00	183.00	0.1	3,179	0.00%
2023/11/28	1.1	184.06	0	0.00	185.00	1.1	3,183	0.03%
2023/11/27	0.1	185.00	1	186.00	183.50	-0.9	3,165	-0.03%
2023/11/24	4.1	184.49	0	0.00	184.50	4.1	3,137	0.13%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0	0.00	142	177.54	181.00	-142	3,171	-4.48%	大賣/鉅額交易
2023/11/20	1	176.00	11.6	177.89	178.00	-10.6	3,122	-0.34%
2023/11/17	0	178.50	0	0.00	177.50	0	3,141	0.00%
2023/11/16	0	177.00	0	0.00	176.50	0	3,104	0.00%
2023/11/14	1.2	173.50	0	0.00	173.00	1.2	3,077	0.04%
2023/11/13	0.1	173.00	0	0.00	172.50	0.1	3,167	0.00%
2023/11/10	12.2	173.19	0	0.00	173.50	12.2	3,247	0.38%
2023/11/09	1.1	178.00	0	0.00	178.00	1.1	3,359	0.03%
2023/11/08	0.2	180.00	0	0.00	179.00	0.2	3,521	0.01%
2023/11/07	0	0.00	1	182.00	182.00	-1	3,528	-0.03%
2023/11/03	1.5	178.50	0	0.00	178.50	1.5	3,531	0.04%
2023/11/01	0.1	175.00	0	0.00	173.50	0.1	3,715	0.00%
2023/10/31	0.3	176.90	0	0.00	175.50	0.3	3,815	0.01%
2023/10/30	0.2	177.00	0	0.00	177.50	0.2	3,849	0.01%
2023/10/27	0	0.00	2.1	178.52	179.00	-2.1	3,876	-0.05%
2023/10/26	100.2	172.00	0	0.00	171.50	100.2	3,889	2.58%
2023/10/25	2	173.75	0	0.00	173.50	2	3,905	0.05%
2023/10/24	1.2	171.17	0	0.00	171.00	1.2	3,960	0.03%
2023/10/23	0.8	172.94	2	172.50	172.00	-1.2	3,973	-0.03%
2023/10/20	140.5	175.00	4	175.00	174.00	136.5	3,954	3.45%	大買/鉅額交易
2023/10/19	1.3	177.35	0	0.00	179.00	1.3	3,905	0.03%
2023/10/18	1.1	179.00	0	0.00	179.00	1.1	3,937	0.03%
2023/10/16	1	182.00	0	0.00	182.50	1	3,997	0.03%
2023/10/12	10	180.50	10	182.10	183.50	0	4,063	0.00%
2023/10/11	2	184.00	2	183.75	183.50	0	4,117	0.00%
2023/10/04	1	176.00	0	0.00	177.00	1	4,100	0.02%
2023/09/28	1	181.50	0	0.00	181.00	1	4,152	0.02%
2023/09/25	0	0.00	1	181.00	181.50	-1	4,143	-0.02%
2023/09/21	1	177.00	0	0.00	175.50	1	4,156	0.03%
2023/09/20	1	181.00	2	181.00	180.00	-1	4,115	-0.02%
2023/09/19	0.1	183.00	0	0.00	184.00	0.1	4,103	0.00%
2023/09/15	0	0.00	1	184.50	182.50	-1	4,139	-0.02%
2023/09/14	0	0.00	1.2	178.43	180.00	-1.2	4,086	-0.03%
2023/09/12	1	175.00	0	0.00	176.00	1	4,102	0.02%
2023/09/11	0.1	175.00	0	0.00	175.00	0.1	4,117	0.00%
2023/09/07	1	175.00	2	175.00	174.50	-1	4,180	-0.02%
2023/09/06	0.7	179.10	0	0.00	179.50	0.7	4,157	0.02%
2023/09/01	0.1	177.00	0	0.00	178.50	0.1	4,173	0.00%
2023/08/31	1	177.00	0.1	178.38	177.50	0.9	4,157	0.02%
2023/08/30	0.1	177.00	0	0.00	177.00	0.1	4,138	0.00%
2023/08/29	1.3	175.96	0	0.00	178.50	1.3	4,154	0.03%
2023/08/28	2	182.75	1	183.00	181.50	1	4,138	0.02%
2023/08/25	1	179.00	0	0.00	178.00	1	4,522	0.02%
2023/08/24	0	0.00	1	177.00	177.00	-1	4,549	-0.02%
2023/08/23	2.1	173.52	0	0.00	174.00	2.1	4,618	0.05%
2023/08/18	2	180.00	0	0.00	180.00	2	4,706	0.04%
2023/08/17	7	178.36	2	179.50	181.50	5	4,682	0.11%
2023/08/16	2	173.00	0	0.00	174.00	2	4,622	0.04%
2023/08/15	7.6	170.04	0	0.00	170.00	7.6	4,573	0.17%
2023/08/14	1.7	176.54	3	174.50	173.50	-1.3	4,456	-0.03%
2023/08/11	2	188.99	0	0.00	186.00	2	4,351	0.05%
2023/08/10	0	0.00	0	188.50	187.00	0	4,397	0.00%
2023/08/09	1	185.50	0	0.00	186.50	1	4,489	0.02%
2023/08/08	0.2	188.00	0	0.00	185.00	0.2	4,481	0.00%
2023/08/07	1.9	187.12	0	0.00	187.50	1.9	4,389	0.04%
2023/08/04	4	195.28	0	0.00	194.00	4	4,290	0.09%
2023/08/02	0.1	201.00	0	0.00	201.00	0.1	4,171	0.00%
2023/08/01	0	0.00	2	201.00	202.50	-2	4,128	-0.05%
2023/07/31	0	0.00	2	208.50	208.00	-2	4,081	-0.05%
2023/07/28	2	205.50	0	0.00	205.00	2	3,988	0.05%
2023/07/26	2.2	204.55	0	0.00	203.50	2.2	3,880	0.06%
2023/07/25	4	206.63	1	207.50	207.50	3	3,846	0.08%
2023/07/21	1.1	203.55	0	0.00	204.00	1.1	3,847	0.03%
2023/07/18	1	211.00	4	212.88	211.00	-3	3,732	-0.08%
2023/07/17	1	214.00	1	214.50	215.00	0	3,688	0.00%
2023/07/14	5	209.50	7	211.57	212.00	-2	3,641	-0.05%
2023/07/13	12	202.92	10	203.50	203.50	2	3,552	0.06%
2023/07/12	11.1	202.50	10	202.50	202.50	1.1	3,535	0.03%
2023/07/06	2	204.76	0	0.00	204.00	2	3,521	0.06%
2023/07/04	0	0.00	2.3	209.22	210.00	-2.3	3,449	-0.07%
2023/07/03	1	205.50	0.2	206.50	205.50	0.8	3,425	0.02%
2023/06/26	2	201.00	0	0.00	202.00	2	3,524	0.06%
2023/06/21	3.8	202.04	3	202.50	201.50	0.8	3,546	0.02%
2023/06/16	0	0.00	1	205.50	205.00	-1	3,505	-0.03%
2023/06/15	3.3	204.86	0.1	205.00	205.50	3.2	3,468	0.09%
2023/06/14	0.1	209.00	2.1	209.26	208.50	-2	3,455	-0.06%
2023/06/13	4.8	204.94	0.3	205.00	204.00	4.5	3,449	0.13%
2023/06/09	0	0.00	0.1	210.50	211.50	-0.1	3,359	0.00%
2023/06/08	1.1	211.09	0	213.00	210.00	1.1	3,418	0.03%
2023/06/07	2	213.00	1.1	211.09	213.00	0.9	3,474	0.03%
2023/06/06	0	0.00	3.1	209.00	209.00	-3.1	3,485	-0.09%
2023/06/05	2	208.75	0	0.00	206.50	2	3,511	0.06%
2023/06/02	0.6	206.00	0	0.00	205.00	0.6	3,541	0.02%
2023/05/31	5	203.30	2	204.00	202.50	3	3,503	0.09%
2023/05/30	1.3	207.23	1	207.00	207.00	0.3	3,107	0.01%
2023/05/29	3.1	208.25	1.1	210.09	210.50	2	3,138	0.06%
2023/05/26	2.1	205.78	0	0.00	206.00	2.1	3,217	0.06%
2023/05/25	6.7	204.28	1	203.00	206.00	5.7	3,242	0.18%
2023/05/24	0.3	210.50	0	0.00	210.00	0.3	3,172	0.01%
2023/05/23	1	214.00	0	0.00	213.50	1	3,159	0.03%
2023/05/22	7.4	213.03	0.2	214.00	215.00	7.2	3,147	0.23%
2023/05/19	0.3	218.00	0	0.00	216.00	0.3	3,116	0.01%
2023/05/18	0	0.00	1	217.50	218.00	-1	3,094	-0.03%
2023/05/17	2	211.50	1.2	214.00	214.00	0.9	3,068	0.03%
2023/05/16	4.1	207.22	0	0.00	208.00	4.1	3,025	0.14%
2023/05/15	8.6	208.89	1	211.00	209.00	7.6	2,976	0.26%
2023/05/12	0.1	223.50	1.1	224.95	222.00	-1.1	2,870	-0.04%
2023/05/09	0	0.00	1	226.00	224.00	-1	2,871	-0.03%
2023/05/08	0	0.00	1	224.50	226.00	-1	2,916	-0.03%
2023/05/05	1	220.00	0	0.00	220.50	1	2,927	0.03%
2023/05/04	2	220.75	0	0.00	221.00	2	2,964	0.07%
2023/05/02	0.1	225.00	0	0.00	225.00	0.1	3,204	0.00%
2023/04/28	0	0.00	1	224.00	223.00	-1	3,353	-0.03%
2023/04/27	1.3	220.23	1	220.00	220.00	0.3	3,367	0.01%
2023/04/25	10	227.00	0	0.00	222.00	10	3,445	0.29%
2023/04/24	0.3	225.50	0	0.00	226.00	0.3	3,480	0.01%
2023/04/20	3.2	225.88	0	0.00	225.00	3.2	3,573	0.09%
2023/04/17	0	0.00	0.1	230.50	230.00	-0.1	3,728	0.00%
2023/04/12	1	227.00	0	0.00	228.00	1	3,757	0.03%
2023/04/11	0	0.00	1	228.00	228.00	-1	3,822	-0.03%
2023/04/06	0	0.00	0.2	223.99	220.50	-0.2	3,818	0.00%
2023/03/31	2.8	222.05	0	0.00	223.50	2.8	3,812	0.07%
2023/03/30	1	225.50	0	0.00	225.50	1	3,779	0.03%
2023/03/29	3	225.33	0	0.00	228.50	3	3,820	0.08%
2023/03/28	0	0.00	2	233.00	233.00	-2	3,831	-0.05%
2023/03/24	1.2	231.08	0	0.00	232.00	1.2	3,946	0.03%
2023/03/23	0	0.00	1	235.00	237.00	-1	4,007	-0.02%
2023/03/22	0	0.00	1.5	233.23	234.00	-1.5	4,075	-0.04%
2023/03/21	0	0.00	5.2	230.04	229.00	-5.2	4,096	-0.13%
2023/03/20	0.2	229.50	0	0.00	231.00	0.2	4,108	0.00%
2023/03/16	0.3	227.62	0	0.00	228.00	0.3	4,233	0.01%
2023/03/15	1	232.00	0	0.00	229.50	1	4,274	0.02%
2023/03/14	1	229.01	0.3	229.50	229.50	0.8	4,387	0.02%
2023/03/13	1.1	227.06	3.2	232.41	234.50	-2.1	4,432	-0.05%
2023/03/10	2.1	228.60	0	0.00	227.00	2.1	4,479	0.05%
2023/03/09	0	0.00	3	235.33	234.50	-3	4,549	-0.07%
2023/03/07	1	229.00	1	232.00	232.00	0	4,677	0.00%
2023/03/02	1.1	226.14	0	0.00	226.00	1.1	4,705	0.02%
2023/03/01	0	0.00	0.3	229.00	229.00	-0.3	4,719	-0.01%
2023/02/24	9.2	220.84	10.3	223.44	225.50	-1.1	4,679	-0.02%
2023/02/23	8.4	225.18	4.1	225.52	225.00	4.3	4,601	0.09%
2023/02/22	0.5	227.06	0	0.00	228.00	0.5	4,582	0.01%
2023/02/21	3.2	228.55	0	0.00	228.50	3.2	4,632	0.07%
2023/02/20	1.5	230.80	0	0.00	231.00	1.5	4,741	0.03%
2023/02/16	0	232.00	2	233.25	231.50	-2	5,111	-0.04%
2023/02/15	0	0.00	0	234.00	234.50	0	5,189	0.00%
2023/02/14	0.1	233.00	0.2	233.50	234.00	-0.1	5,211	0.00%
2023/02/13	1	234.00	0.2	234.25	232.00	0.8	5,279	0.02%
2023/02/10	1	231.00	0.2	232.50	233.00	0.8	5,374	0.01%
2023/02/09	0	0.00	2	231.25	230.50	-2	5,448	-0.04%
2023/02/07	0.2	228.67	0	0.00	227.50	0.2	5,546	0.00%
2023/02/06	2.3	225.93	0	0.00	227.50	2.3	5,624	0.04%
2023/02/03	0.2	230.76	0	0.00	230.00	0.2	5,683	0.00%
2023/02/02	0.1	232.00	0	0.00	231.00	0.1	5,802	0.00%
2023/02/01	1	232.00	3.3	231.73	234.50	-2.3	5,861	-0.04%
2023/01/31	4.4	226.60	0	0.00	225.00	4.4	5,892	0.07%
2023/01/30	1	234.00	1	240.00	240.00	0	5,957	0.00%
2023/01/17	0	0.00	0.1	231.00	230.00	-0.1	6,103	0.00%
2023/01/16	1	230.00	3.5	229.58	231.50	-2.5	6,219	-0.04%
2023/01/13	1.2	221.23	0	0.00	222.00	1.2	6,186	0.02%
2023/01/12	1.3	226.50	0	0.00	226.00	1.3	6,222	0.02%
2023/01/11	0.2	229.50	1.1	229.64	229.50	-0.9	6,197	-0.02%
2023/01/10	0	0.00	0.5	231.00	233.00	-0.5	6,169	-0.01%
2023/01/09	0	0.00	2.3	227.48	231.00	-2.3	6,147	-0.04%
2023/01/06	0	0.00	8	223.00	224.00	-8	6,105	-0.13%
2023/01/05	0.1	220.50	0	0.00	220.00	0.1	6,188	0.00%
2023/01/04	0	0.00	2	221.25	223.00	-2	6,173	-0.03%
2023/01/03	1	214.00	0	0.00	217.00	1	6,169	0.02%
2022/12/30	1	217.00	0.1	217.00	217.00	0.9	6,159	0.01%
2022/12/29	0.1	209.50	0	0.00	214.00	0.1	6,147	0.00%
2022/12/28	0	216.50	0	0.00	215.00	0	6,115	0.00%
2022/12/26	0	0.00	2	215.50	215.50	-2	6,104	-0.03%
2022/12/22	4	216.50	0	0.00	215.50	4	6,134	0.07%
2022/12/21	0	217.50	2	219.00	219.50	-2	6,135	-0.03%
2022/12/20	1	214.00	9	213.50	213.50	-8	6,070	-0.13%
2022/12/19	0	0.00	0.5	217.00	218.00	-0.5	6,046	-0.01%
2022/12/16	1.2	214.04	0	0.00	214.50	1.2	6,013	0.02%
2022/12/15	0.2	213.00	6.4	216.32	219.50	-6.2	5,964	-0.10%
2022/12/14	1	210.00	54	210.78	213.50	-53	5,875	-0.90%
2022/12/13	1	209.50	0	0.00	209.50	1	5,819	0.02%
2022/12/12	0.1	211.00	0	0.00	210.50	0.1	5,785	0.00%
2022/12/08	3.2	202.53	2	205.00	210.00	1.2	5,767	0.02%
2022/12/07	2.2	210.82	0	0.00	208.00	2.2	5,742	0.04%
2022/12/06	0.3	211.00	1	217.00	214.50	-0.7	5,700	-0.01%
2022/12/05	0.2	212.00	0	0.00	212.00	0.2	5,617	0.00%
2022/12/02	6	208.58	7	209.93	211.50	-1	5,573	-0.02%
2022/12/01	2	204.75	6	203.42	205.00	-4	5,502	-0.07%
2022/11/30	1	198.00	5	198.10	201.50	-4	5,393	-0.07%
2022/11/29	1	192.00	0	0.00	192.50	1	5,291	0.02%
2022/11/28	0	190.00	0	0.00	191.00	0	5,335	0.00%
2022/11/25	16	193.75	0	0.00	192.50	16	5,362	0.30%
2022/11/24	1	192.00	3	190.50	191.50	-2	5,406	-0.04%
2022/11/23	6	187.17	1	188.00	188.50	5	5,450	0.09%
2022/11/22	20	184.50	0	0.00	184.50	20	5,590	0.36%
2022/11/21	1	181.50	0	0.00	186.00	1	5,572	0.02%
2022/11/18	0.5	184.50	0	0.00	185.50	0.5	5,499	0.01%
2022/11/17	0.3	185.00	0	0.00	185.50	0.3	5,496	0.01%
2022/11/16	4	188.00	10	187.70	187.50	-6	5,437	-0.11%
2022/11/15	5	191.00	28	191.32	195.00	-23	5,314	-0.43%
2022/11/14	1	190.00	388	189.22	190.00	-387	5,173	-7.48%	大賣/鉅額交易
2022/11/11	4	173.88	16.9	174.47	173.00	-12.9	4,939	-0.26%
2022/11/10	4	168.75	0	0.00	168.50	4	4,844	0.08%
2022/11/09	4	167.88	5	168.90	169.50	-1	4,807	-0.02%
2022/11/08	1	167.50	2	164.00	166.00	-1	4,751	-0.02%
2022/11/07	11	157.86	1	159.00	159.50	10	4,654	0.21%
2022/11/04	1	155.50	1	155.00	157.50	0	4,614	0.00%
2022/11/02	1.1	152.45	2	151.00	151.50	-0.9	4,542	-0.02%
2022/11/01	5.1	154.95	0	0.00	154.50	5.1	4,472	0.11%
2022/10/31	4.1	145.73	1	145.50	149.00	3.1	4,408	0.07%
2022/10/28	3.1	148.63	0	0.00	149.50	3.1	4,307	0.07%
2022/10/27	3.3	149.10	2	145.00	150.00	1.3	4,273	0.03%
2022/10/26	1.1	141.50	0	0.00	143.00	1.1	4,203	0.03%
2022/10/25	197.2	141.80	46	141.65	141.50	151.2	4,013	3.77%	大買/鉅額交易
2022/10/24	1.1	161.82	0	0.00	157.00	1.1	3,771	0.03%
2022/10/21	2.2	166.31	2	166.50	164.50	0.2	3,647	0.01%
2022/10/20	108.2	166.40	1	167.00	168.50	107.2	3,622	2.96%	大買/鉅額交易
2022/10/19	0	0.00	0	175.50	172.00	0	3,587	0.00%
2022/10/18	0.2	173.75	0	0.00	175.00	0.2	3,606	0.01%
2022/10/14	0.1	171.96	1	171.50	170.50	-0.9	3,684	-0.02%
2022/10/13	47.3	166.92	0	0.00	165.50	47.3	3,736	1.27%
2022/10/12	71.2	174.72	0	0.00	178.00	71.2	3,744	1.90%
2022/10/11	5.4	178.63	1	180.50	176.00	4.4	3,768	0.12%
2022/10/07	3.4	186.97	1	188.50	186.50	2.4	3,775	0.06%
2022/10/06	1	189.50	1	190.50	190.00	0	3,785	0.00%
2022/10/05	1	190.00	2	191.75	190.00	-1	3,825	-0.03%
2022/10/04	5	183.50	28	184.50	186.50	-23	3,820	-0.60%
2022/10/03	5	180.50	2	179.00	179.00	3	3,825	0.08%
2022/09/30	0.1	180.50	0	0.00	182.50	0.1	3,889	0.00%
2022/09/29	1	182.50	2	184.50	182.50	-1	3,913	-0.03%
2022/09/28	31.1	182.51	21	186.38	181.50	10.1	3,983	0.25%
2022/09/27	20	184.50	0	0.00	186.00	20	3,991	0.50%
2022/09/26	3.1	186.69	3	185.00	185.50	0.1	4,059	0.00%
2022/09/23	0	0.00	1	195.00	193.00	-1	4,243	-0.02%
2022/09/22	2	192.00	0	0.00	192.00	2	4,275	0.05%
2022/09/21	1	196.00	0	0.00	197.50	1	4,282	0.02%
2022/09/20	0	0.00	0.1	198.00	197.50	-0.1	4,300	0.00%
2022/09/14	4	196.88	0	0.00	196.50	4	4,370	0.09%
2022/09/12	3	198.50	161	198.51	200.00	-158	4,365	-3.62%	大賣/鉅額交易
2022/09/08	1	193.00	0	0.00	193.50	1	4,377	0.02%
2022/09/07	1.1	188.52	0	0.00	187.50	1.1	4,426	0.02%
2022/09/05	1	187.50	0	0.00	190.00	1	4,447	0.02%
2022/09/02	1.1	190.45	1	188.50	188.50	0.1	4,427	0.00%
2022/09/01	162.2	192.29	1	194.00	193.00	161.2	4,365	3.69%	大買/鉅額交易
2022/08/31	1.1	196.64	1	198.00	197.00	0.1	4,317	0.00%
2022/08/30	3.1	201.21	0	0.00	200.50	3.1	4,272	0.07%
2022/08/29	5.4	201.22	0	0.00	199.00	5.4	4,211	0.13%
2022/08/26	0	0.00	1	219.50	220.00	-1	4,053	-0.02%
2022/08/25	1	214.50	1	216.00	215.50	0	4,054	0.00%
2022/08/24	1	211.50	0	0.00	212.00	1	4,085	0.02%
2022/08/23	0.1	213.50	0	0.00	213.00	0.1	4,197	0.00%
2022/08/18	2	222.00	1	220.50	222.00	1	4,344	0.02%
2022/08/15	0	0.00	1	227.00	226.00	-1	4,379	-0.02%
2022/08/12	0	0.00	1.2	220.83	223.50	-1.2	4,390	-0.03%
2022/08/11	1.1	218.97	0	0.00	218.50	1.1	4,434	0.02%
2022/08/10	0	0.00	3	219.67	221.00	-3	4,526	-0.07%
2022/08/09	0	0.00	0.6	221.00	220.00	-0.6	4,579	-0.01%
2022/08/08	0	217.50	1	217.50	219.00	-1	4,631	-0.02%
2022/08/05	0	0.00	2	213.25	216.00	-2	4,738	-0.04%
2022/08/04	0	0.00	2	206.00	204.50	-2	4,812	-0.04%
2022/08/03	2	204.50	0	0.00	203.50	2	4,860	0.04%
2022/08/02	0	0.00	3	212.83	213.00	-3	4,917	-0.06%
2022/07/29	0.1	209.50	0	0.00	211.50	0.1	4,887	0.00%
2022/07/28	0.1	204.00	0	0.00	204.00	0.1	4,848	0.00%
2022/07/27	0.1	203.00	2	203.00	203.50	-1.9	4,840	-0.04%
2022/07/26	0.1	203.50	0	0.00	202.50	0.1	4,841	0.00%
2022/07/22	0	0.00	1	200.00	201.00	-1	4,782	-0.02%
2022/07/21	2	196.00	1	195.00	197.00	1	4,763	0.02%
2022/07/19	0	0.00	10	190.00	187.50	-10	4,705	-0.21%
2022/07/15	1.1	183.62	1	185.50	185.50	0.1	4,556	0.00%
2022/07/12	0.1	187.00	0	0.00	188.00	0.1	4,433	0.00%
2022/07/06	1	192.00	0	0.00	190.50	1	4,299	0.02%
2022/07/04	1.1	185.09	0	0.00	188.00	1.1	4,221	0.03%
2022/07/01	9.8	193.30	5	195.60	189.00	4.8	4,171	0.11%
2022/06/28	0	0.00	2	215.00	214.50	-2	3,951	-0.05%
2022/06/23	1.3	202.14	1	200.00	203.00	0.2	3,881	0.01%
2022/06/22	11.2	205.54	0	0.00	202.50	11.2	3,856	0.29%
2022/06/21	0	0.00	1	224.00	224.50	-1	3,795	-0.03%
2022/06/20	0	0.00	1	216.00	216.00	-1	3,762	-0.03%
2022/06/17	1.3	219.08	0	0.00	218.50	1.3	3,721	0.03%
2022/06/16	2	231.75	1	234.50	227.00	1	3,682	0.03%
2022/06/15	0	0.00	3	226.33	226.50	-3	3,657	-0.08%
2022/06/14	0.1	218.00	0	0.00	217.50	0.1	3,667	0.00%
2022/06/13	1	219.00	0	0.00	221.00	1	3,692	0.03%
2022/06/10	1	224.50	0	0.00	223.50	1	3,695	0.03%
2022/06/09	1	228.00	1	233.00	228.50	0	3,678	0.00%
2022/06/08	0	0.00	1	231.00	231.00	-1	3,669	-0.03%
2022/06/07	0	0.00	1	223.00	223.00	-1	3,673	-0.03%
2022/06/06	0.2	220.00	0	0.00	222.50	0.2	3,685	0.01%
2022/06/02	0.4	220.00	0	0.00	222.50	0.4	3,741	0.01%
2022/06/01	0	0.00	1	222.00	222.50	-1	3,777	-0.03%
2022/05/31	0	0.00	2	222.50	225.00	-2	3,766	-0.05%
2022/05/25	0.1	203.50	0	0.00	204.50	0.1	3,542	0.00%
2022/05/19	0.3	201.00	0	0.00	204.50	0.3	3,476	0.01%
2022/05/18	2	205.50	2	204.00	207.00	0	3,413	0.00%
2022/05/17	1.1	194.27	0	0.00	194.50	1.1	3,293	0.03%
2022/05/16	0.2	191.50	0	0.00	193.00	0.2	3,230	0.00%
2022/05/13	1.1	192.09	0	0.00	192.50	1.1	3,176	0.03%
2022/05/12	2	201.75	0	0.00	199.50	2	3,064	0.07%
2022/05/11	1.1	212.46	0	0.00	212.50	1.1	2,992	0.04%
2022/05/10	3.1	213.38	4	213.25	215.50	-0.9	2,941	-0.03%
2022/05/09	1	227.00	1	226.00	225.00	0	2,834	0.00%
2022/05/06	1	235.00	0	0.00	236.50	1	2,866	0.03%
2022/05/04	0	242.50	0	0.00	244.00	0	2,889	0.00%
2022/05/03	0	0.00	1	239.50	239.00	-1	2,911	-0.03%
2022/04/27	1	233.50	0	0.00	234.50	1	2,906	0.03%
2022/04/26	2	235.50	0	0.00	245.00	2	2,883	0.07%
2022/04/25	0.1	239.00	0	0.00	236.50	0.1	2,859	0.00%
2022/04/21	3	245.50	0	0.00	246.50	3	2,945	0.10%
2022/04/18	4	244.75	2	246.50	247.00	2	2,954	0.07%
2022/04/15	0	0.00	2	247.50	247.00	-2	2,954	-0.07%
2022/04/14	1	254.00	1	252.00	254.00	0	2,959	0.00%
2022/04/11	3	243.17	2	253.50	242.00	1	2,936	0.03%
2022/04/08	1	254.50	0	0.00	253.00	1	2,900	0.03%
2022/04/06	0	254.50	2	258.75	260.00	-2	2,863	-0.07%
2022/03/29	0	0.00	2	248.00	251.00	-2	2,750	-0.07%
2022/03/28	3.1	240.16	0	0.00	242.00	3.1	2,734	0.11%
2022/03/23	0	0.00	2	253.00	255.00	-2	2,740	-0.07%
2022/03/22	1.1	248.64	0	0.00	251.00	1.1	2,738	0.04%
2022/03/21	4	250.50	1	249.00	248.50	3	2,746	0.11%
2022/03/17	0	0.00	1	240.50	241.00	-1	2,705	-0.04%
2022/03/16	1	227.50	0	0.00	230.00	1	2,639	0.04%
2022/03/15	3	233.83	0	0.00	233.00	3	2,590	0.12%
2022/03/10	0	0.00	1	243.00	244.50	-1	2,582	-0.04%
2022/03/09	2	234.50	0	0.00	235.00	2	2,554	0.08%
2022/03/08	2.2	233.55	0	0.00	232.50	2.2	2,547	0.09%
2022/03/07	6.1	243.74	0	0.00	240.50	6.1	2,507	0.24%
2022/03/04	1.1	252.94	0	0.00	251.00	1.1	2,550	0.04%
2022/03/01	0	0.00	1.1	257.68	260.50	-1.1	2,552	-0.04%
2022/02/25	1.1	252.52	0	0.00	251.00	1.1	2,518	0.04%
2022/02/24	1	258.50	2	260.50	258.50	-1	2,456	-0.04%
2022/02/23	0	0.00	1	264.00	263.00	-1	2,457	-0.04%
2022/02/22	1	257.50	0	0.00	259.00	1	2,444	0.04%
2022/02/18	1	263.00	0	0.00	263.00	1	2,463	0.04%
2022/02/17	1	266.50	0	0.00	267.50	1	2,471	0.04%
2022/02/15	0	0.00	2	271.00	269.00	-2	2,477	-0.08%
2022/02/14	0	0.00	3	266.00	266.50	-3	2,459	-0.12%
2022/02/11	0	0.00	1	269.00	272.50	-1	2,522	-0.04%
2022/02/10	0	0.00	1.1	266.00	269.00	-1.1	2,503	-0.04%
2022/02/09	0	0.00	1	263.50	263.50	-1	2,490	-0.04%
2022/02/08	0.2	260.50	2	259.75	260.50	-1.8	2,468	-0.07%
2022/01/25	1.2	242.33	0	0.00	244.00	1.2	2,430	0.05%
2022/01/21	4	251.25	0	0.00	252.50	4	2,455	0.16%
2022/01/20	0.5	257.50	0	0.00	257.50	0.5	2,497	0.02%
2022/01/18	0	0.00	2	258.00	256.50	-2	2,641	-0.08%
2022/01/17	1	250.00	0	252.00	252.00	1	2,611	0.04%
2022/01/14	8.1	254.29	0	0.00	253.00	8.1	2,613	0.31%
2022/01/13	0	0.00	1	271.00	271.00	-1	2,563	-0.04%
2022/01/12	1	268.00	1	268.00	268.50	0	2,562	0.00%
2022/01/07	1	265.00	0	0.00	265.00	1	2,613	0.04%
2022/01/06	0	0.00	0.5	268.00	267.00	-0.5	2,624	-0.02%
2022/01/05	0	0.00	1	269.00	268.50	-1	2,634	-0.04%
2022/01/04	1	265.00	0	0.00	264.00	1	2,687	0.04%
2022/01/03	0	0.00	0.1	268.00	268.00	-0.1	2,713	0.00%
2021/12/30	0	0.00	1	269.00	263.50	-1	2,759	-0.04%
2021/12/29	0	265.00	2	262.50	266.00	-2	2,824	-0.07%
2021/12/28	0	0.00	3	260.67	264.00	-3	2,916	-0.10%
2021/12/24	0	0.00	1	255.50	255.00	-1	2,979	-0.03%
2021/12/23	1	252.00	0	0.00	252.50	1	3,031	0.03%
2021/12/21	1	252.00	21	251.50	250.50	-20	3,215	-0.62%
2021/12/20	1	250.00	0	0.00	249.50	1	3,277	0.03%
2021/12/14	0	249.50	2	248.50	250.00	-2	3,602	-0.06%
2021/12/13	0	0.00	2	259.50	255.50	-2	3,639	-0.05%
2021/12/10	0	0.00	2	256.50	256.50	-2	3,666	-0.05%
2021/12/09	3	258.17	0	0.00	259.50	3	3,716	0.08%
2021/12/07	0	0.00	2	259.50	260.00	-2	3,755	-0.05%
2021/12/06	1	256.50	1	256.50	256.50	0	3,734	0.00%
2021/12/03	0	0.00	3	257.33	255.50	-3	3,747	-0.08%
2021/12/02	1	251.00	1	254.00	253.50	0	3,750	0.00%
2021/12/01	1	251.50	2	250.50	251.00	-1	3,773	-0.03%
2021/11/30	1	242.54	10	248.00	247.00	-9	3,776	-0.24%
2021/11/29	1.1	240.14	0	0.00	242.00	1.1	3,714	0.03%
2021/11/26	10	245.00	0	0.00	243.00	10	3,725	0.27%
2021/11/24	0	0.00	6	244.50	246.50	-6	3,781	-0.16%
2021/11/22	5	246.90	0.7	246.50	246.00	4.3	3,856	0.11%
2021/11/19	2	250.50	0	0.00	251.00	2	3,845	0.05%
2021/11/18	3	253.83	3	254.67	253.50	0	3,865	0.00%
2021/11/16	1	252.50	0	0.00	252.00	1	3,946	0.03%
2021/11/15	1	248.50	0	0.00	248.50	1	3,973	0.03%
2021/11/12	1	255.00	0	0.00	252.00	1	3,980	0.03%
2021/11/11	0	0.00	1	258.50	257.50	-1	3,977	-0.03%
2021/11/10	1	254.00	0	0.00	251.00	1	3,994	0.03%
2021/11/04	0	0.00	1	261.50	260.50	-1	3,976	-0.03%
2021/11/03	1	261.50	1	263.50	263.00	0	3,970	0.00%
2021/11/02	1	268.50	0	0.00	269.50	1	3,941	0.03%
2021/10/29	1	262.01	1	266.00	266.00	0	3,933	0.00%
2021/10/28	6	269.00	0	0.00	268.50	6	3,907	0.15%
2021/10/27	0	0.00	4	266.13	270.50	-4	3,886	-0.10%
2021/10/26	3	257.50	8	257.69	256.00	-5	3,841	-0.13%
2021/10/25	0	0.00	2	244.94	245.00	-2	3,791	-0.05%
2021/10/22	1	241.00	0	0.00	242.00	1	3,811	0.03%
2021/10/21	5	244.50	1	243.00	244.00	4	3,820	0.10%
2021/10/19	0	0.00	1	238.50	237.50	-1	3,754	-0.03%
2021/10/18	1	235.00	0	0.00	234.50	1	3,757	0.03%
2021/10/15	0	0.00	1	234.50	233.50	-1	3,749	-0.03%
2021/10/13	1	231.00	0	0.00	231.50	1	3,751	0.03%
2021/10/08	2	235.00	0	0.00	236.00	2	3,674	0.05%
2021/10/07	0	0.00	4	235.25	234.00	-4	3,663	-0.11%
2021/10/06	1	226.50	0	0.00	226.50	1	3,629	0.03%
2021/10/04	0.1	235.00	1	238.00	235.00	-0.9	3,478	-0.03%
2021/10/01	6.1	238.89	5	235.00	237.00	1.1	3,467	0.03%
2021/09/29	0.2	238.43	0	0.00	240.00	0.2	3,420	0.01%
2021/09/28	5	248.00	5	244.00	246.00	0	3,350	0.00%
2021/09/27	2.2	246.03	0.3	248.00	247.00	1.8	3,282	0.06%
2021/09/23	2	251.75	2	256.00	254.00	0	3,224	0.00%
2021/09/22	2.1	243.21	0	0.00	249.00	2.1	3,187	0.07%
2021/09/17	3.2	260.78	5	260.00	255.50	-1.9	3,037	-0.06%
2021/09/16	3	272.17	1	281.00	268.50	2	2,934	0.07%
2021/09/15	1	275.00	0	0.00	277.00	1	2,905	0.03%
2021/09/14	0	0.00	1	277.50	281.00	-1	2,919	-0.03%
2021/09/13	0	0.00	1	271.50	272.00	-1	2,904	-0.03%
2021/09/10	1	267.00	11	267.32	266.50	-10	2,905	-0.34%
2021/09/09	0	0.00	1	265.00	264.50	-1	2,908	-0.03%
2021/09/08	0	0.00	1	259.50	259.50	-1	2,933	-0.03%
2021/09/06	1	248.00	1	253.50	253.50	0	2,971	0.00%
2021/09/03	2.2	256.51	0	0.00	256.50	2.2	2,932	0.07%
2021/09/02	1	263.00	1	259.00	259.50	0	2,896	0.00%
2021/09/01	13	260.31	0	0.00	260.50	13	2,859	0.45%
2021/08/31	3	262.17	3	262.33	266.50	0	2,830	0.00%
2021/08/30	2	263.50	1	264.00	266.00	1	2,786	0.04%
2021/08/27	3	258.50	3	261.00	263.00	0	2,752	0.00%
2021/08/26	1	240.50	2	248.25	254.00	-1	2,699	-0.04%
2021/08/25	1	244.00	0	0.00	244.50	1	2,681	0.04%
2021/08/24	1	240.00	1	246.00	247.00	0	2,668	0.00%
2021/08/23	7	241.86	2	240.25	243.50	5	2,664	0.19%
2021/08/20	5	234.00	8	232.88	233.00	-3	2,642	-0.11%
2021/08/19	1	225.00	0	0.00	225.50	1	2,700	0.04%
2021/08/18	0	0.00	1	230.00	231.00	-1	2,684	-0.04%
2021/08/16	2	227.50	0	0.00	227.00	2	2,675	0.07%
2021/08/13	0	0.00	1	233.00	233.00	-1	2,676	-0.04%
2021/08/11	1	228.50	1	231.50	230.00	0	2,714	0.00%
2021/08/10	1	227.00	2	229.00	227.50	-1	2,750	-0.04%
2021/08/03	1	234.01	0	0.00	234.00	1	2,908	0.03%
2021/08/02	0	0.00	1	236.50	237.00	-1	2,898	-0.03%
2021/07/30	2	230.50	3	231.50	231.50	-1	2,857	-0.03%
2021/07/29	2	223.00	1	223.00	224.00	1	2,820	0.04%
2021/07/28	1	216.00	0	0.00	218.50	1	2,821	0.04%
2021/07/27	1	221.00	0	0.00	220.00	1	2,841	0.04%
2021/07/23	0	0.00	1	222.00	222.50	-1	2,819	-0.04%
2021/07/22	1	218.50	1	221.00	219.00	0	2,813	0.00%
2021/07/21	0	0.00	1	216.50	216.50	-1	2,799	-0.04%
2021/07/20	3	215.67	0	0.00	214.00	3	2,806	0.11%
2021/07/19	1	217.50	1	221.00	221.00	0	2,792	0.00%
2021/07/16	0	0.00	1	221.00	221.00	-1	2,807	-0.04%
2021/07/13	0	0.00	1	216.00	216.00	-1	2,841	-0.04%
2021/07/12	0	0.00	1	212.50	211.00	-1	2,854	-0.04%
2021/07/06	0	0.00	2	208.00	208.50	-2	2,845	-0.07%
2021/07/05	0	0.00	1	203.50	207.00	-1	2,847	-0.04%
2021/07/01	1.3	200.67	0	0.00	201.00	1.3	2,838	0.04%
2021/06/29	1	203.50	0	0.00	202.50	1	2,812	0.04%
2021/06/28	1	206.50	0	0.00	204.00	1	2,818	0.04%
2021/06/24	0	0.00	1	209.50	210.00	-1	2,848	-0.04%
2021/06/23	0	0.00	1	205.50	205.50	-1	2,868	-0.03%
2021/06/22	1	202.50	2	202.75	201.50	-1	2,813	-0.04%
2021/06/21	0	200.00	1	199.50	200.50	-1	2,784	-0.04%
2021/06/17	1	197.50	0	0.00	200.50	1	2,733	0.04%
2021/06/16	3.1	201.51	0	0.00	200.00	3.1	2,765	0.11%
2021/06/15	0	207.00	1	207.00	207.50	-1	2,735	-0.04%
2021/06/11	0	205.00	1	206.50	207.00	-1	2,757	-0.04%
2021/06/09	0	204.00	0	0.00	203.00	0	2,867	0.00%
2021/06/07	1	203.00	4	204.00	204.50	-3	3,054	-0.10%
2021/06/04	0	0.00	1	207.00	207.00	-1	3,072	-0.03%
2021/06/02	2.1	205.29	0	0.00	205.00	2.1	3,119	0.07%
2021/06/01	0	0.00	1	209.50	209.50	-1	3,137	-0.03%
2021/05/31	1	206.50	0	0.00	208.50	1	3,177	0.03%
2021/05/28	0	0.00	1	210.00	209.50	-1	3,176	-0.03%
2021/05/27	1	202.00	2	207.25	212.50	-1	3,200	-0.03%
2021/05/25	0	0.00	1	205.00	204.00	-1	3,210	-0.03%
2021/05/24	0	0.00	5	207.40	209.00	-5	3,225	-0.16%
2021/05/19	2	199.00	1	202.00	201.50	1	3,320	0.03%
2021/05/18	0	0.00	1	192.00	197.00	-1	3,312	-0.03%
2021/05/17	2	187.25	0	0.00	187.00	2	3,341	0.06%
2021/05/14	1	197.00	4	196.13	195.50	-3	3,290	-0.09%
2021/05/13	1	185.00	0	0.00	186.00	1	3,255	0.03%
2021/05/12	5	188.20	2	186.25	188.00	3	3,211	0.09%
2021/05/06	0	0.00	2	200.00	200.00	-2	3,268	-0.06%
2021/05/05	1	199.00	0.1	198.00	198.00	0.9	3,279	0.03%
2021/05/04	2	196.50	3	197.17	197.50	-1	3,318	-0.03%
2021/05/03	0	0.00	5	199.00	197.50	-5	3,288	-0.15%
2021/04/26	2	199.25	0	0.00	203.00	2	3,364	0.06%
2021/04/23	7	202.64	0	0.00	204.00	7	3,348	0.21%
2021/04/22	2	199.00	2	202.00	200.50	0	3,343	0.00%
2021/04/19	2	206.00	0	0.00	205.50	2	3,349	0.06%
2021/04/15	0	0.00	1	206.00	209.50	-1	3,312	-0.03%
2021/04/14	0	0.00	2	204.25	204.50	-2	3,315	-0.06%
2021/04/12	0	0.00	1	202.00	202.50	-1	3,328	-0.03%
2021/04/08	2	197.00	0	0.00	198.00	2	3,323	0.06%
2021/04/06	0	0.00	0.1	199.00	199.50	-0.1	3,322	0.00%
2021/03/30	0	0.00	1	196.50	199.50	-1	3,300	-0.03%
2021/03/26	0.1	190.00	4	190.75	191.50	-4	3,253	-0.12%
2021/03/19	4	185.00	0.1	188.00	187.00	3.9	3,450	0.11%
2021/03/18	2	191.50	0	0.00	190.50	2	3,397	0.06%
2021/03/17	1	190.00	0	0.00	191.00	1	3,375	0.03%
2021/03/16	0	0.00	2	192.00	191.50	-2	3,358	-0.06%
2021/03/12	3	184.17	0	0.00	182.50	3	3,274	0.09%
2021/03/11	1	189.50	4	185.25	190.00	-3	3,243	-0.09%
2021/03/09	0	0.00	2	173.50	173.50	-2	3,180	-0.06%
2021/03/08	0	0.00	2	171.50	170.50	-2	3,188	-0.06%
2021/03/05	4	168.25	0	0.00	170.00	4	3,183	0.13%
2021/03/02	2	171.00	0	0.00	170.00	2	3,271	0.06%
2021/02/26	8	174.50	0	0.00	172.00	8	3,289	0.24%
2021/02/25	0	0.00	3	180.67	180.50	-3	3,211	-0.09%
2021/02/23	0	0.00	2	176.50	175.50	-2	3,173	-0.06%
2021/02/18	0	0.00	3	174.33	173.50	-3	3,103	-0.10%
2021/02/17	0	0.00	3	172.00	172.50	-3	3,111	-0.10%
2021/02/05	0	0.00	1.1	162.50	164.00	-1.1	3,069	-0.04%
2021/02/04	0	0.00	3	164.33	164.00	-3	3,084	-0.10%
2021/02/03	0	0.00	2	162.00	162.50	-2	3,148	-0.06%
2021/02/01	2	154.50	0	0.00	158.00	2	3,256	0.06%
2021/01/29	4.1	155.24	0	0.00	155.00	4.1	3,225	0.13%
2021/01/28	2	159.00	0	0.00	159.50	2	3,181	0.06%
2021/01/26	3.1	164.65	0	0.00	162.50	3.1	3,166	0.10%
2021/01/20	2	167.50	0	0.00	168.00	2	3,168	0.06%
2021/01/19	0	0.00	2	171.00	168.50	-2	3,126	-0.06%
2021/01/18	2	167.50	0	0.00	168.50	2	3,139	0.06%
2021/01/15	2	170.50	0	0.00	170.00	2	3,263	0.06%
2021/01/14	2	172.00	2	175.50	172.50	0	3,253	0.00%
2021/01/13	0.1	170.00	0.2	170.50	172.00	-0.1	3,264	0.00%
2021/01/12	2	167.50	0	0.00	168.00	2	3,258	0.06%
2021/01/11	1	169.00	1	168.50	170.00	0	3,275	0.00%
2021/01/08	0	0.00	2	171.00	170.00	-2	3,291	-0.06%
2021/01/07	0	0.00	4	168.50	169.00	-4	3,297	-0.12%
2021/01/06	2	165.00	0	0.00	165.50	2	3,312	0.06%
2021/01/05	3	166.50	0	0.00	166.00	3	3,283	0.09%
2021/01/04	1	166.00	1	169.00	167.50	0	3,328	0.00%
2020/12/31	0	0.00	2	169.00	168.00	-2	3,340	-0.06%
2020/12/30	0	0.00	2.2	166.00	167.00	-2.2	3,336	-0.07%
2020/12/29	0	0.00	2	163.50	165.50	-2	3,378	-0.06%
2020/12/25	4	161.00	0	0.00	160.00	4	3,397	0.12%
2020/12/24	0	0.00	2	162.50	160.50	-2	3,406	-0.06%
2020/12/23	2	160.00	0	0.00	159.50	2	3,406	0.06%
2020/12/22	2	163.00	0	0.00	162.50	2	3,417	0.06%
2020/12/21	0	0.00	2	166.00	166.00	-2	3,468	-0.06%
2020/12/18	0	0.00	1	163.50	164.00	-1	3,452	-0.03%
2020/12/17	3	164.67	3	164.83	165.00	0	3,448	0.00%
2020/12/16	0	0.00	2	160.50	163.00	-2	3,394	-0.06%
2020/12/15	0	0.00	3	157.33	158.00	-3	3,358	-0.09%
2020/12/14	2	153.00	0	0.00	152.00	2	3,308	0.06%
2020/12/08	1	155.00	0	0.00	156.50	1	3,334	0.03%
2020/12/07	2.2	157.03	0	0.00	158.50	2.2	3,319	0.06%
2020/12/04	0	0.00	2	160.00	159.00	-2	3,319	-0.06%
2020/12/03	3	158.33	0	158.00	158.00	3	3,312	0.09%
2020/12/02	0	0.00	2	161.50	161.50	-2	3,272	-0.06%
2020/11/30	4	158.50	0	0.00	156.00	4	3,307	0.12%
2020/11/26	1	159.00	1	160.00	162.50	0	3,235	0.00%
2020/11/25	6.1	160.66	0	0.00	159.50	6.1	3,236	0.19%
2020/11/24	1	165.00	1	166.00	166.50	0	3,215	0.00%
2020/11/23	0	0.00	2	166.00	166.00	-2	3,218	-0.06%
2020/11/20	2.1	163.00	0	0.00	163.00	2.1	3,194	0.07%
2020/11/19	0	0.00	1	167.00	166.00	-1	3,192	-0.03%
2020/11/18	2.1	164.52	0	0.00	166.00	2.1	3,181	0.07%
2020/11/17	0	0.00	2	166.00	167.50	-2	3,186	-0.06%
2020/11/16	0	0.00	2	161.00	163.00	-2	3,264	-0.06%
2020/11/13	2	157.50	3	159.50	159.00	-1	3,280	-0.03%
2020/11/12	5	160.00	3	162.96	161.00	2	3,297	0.06%
2020/11/11	3	161.00	0	0.00	161.50	3	3,331	0.09%
2020/11/10	1	158.00	3	158.83	159.00	-2	3,315	-0.06%
2020/11/05	0	0.00	7	148.71	147.50	-7	3,442	-0.20%
2020/11/04	1	147.50	3	144.67	147.00	-2	3,437	-0.06%
2020/11/03	1	143.00	0.1	143.50	144.00	0.9	3,413	0.03%
2020/11/02	0	0.00	4	140.25	141.00	-4	3,420	-0.12%
2020/10/29	0	0.00	1	138.00	139.50	-1	3,425	-0.03%
2020/10/28	3.1	140.02	155	140.22	140.00	-151.9	3,451	-4.40%	大賣/鉅額交易
2020/10/27	2	143.00	3	143.50	143.50	-1	3,432	-0.03%
2020/10/26	3	144.00	5.1	144.68	145.00	-2.1	3,428	-0.06%
2020/10/23	0	0.00	3	142.51	144.00	-3	3,429	-0.09%
2020/10/20	0	0.00	3.2	138.47	139.00	-3.2	3,351	-0.10%
2020/10/16	0	0.00	2	136.50	135.50	-2	3,302	-0.06%
2020/10/14	2	134.50	0	0.00	135.00	2	3,273	0.06%
2020/10/13	0	0.00	5	135.60	134.50	-5	3,273	-0.15%
2020/10/12	3	136.00	4	136.25	137.00	-1	3,296	-0.03%
2020/10/08	0	0.00	1	135.00	135.00	-1	3,276	-0.03%
2020/10/06	0	0.00	2	134.00	134.00	-2	3,288	-0.06%
2020/10/05	0	0.00	0.2	131.00	131.50	-0.2	3,281	-0.01%
2020/09/30	0	0.00	2	130.50	131.00	-2	3,272	-0.06%
2020/09/28	0	0.00	2	128.00	128.50	-2	3,307	-0.06%
2020/09/24	7	126.07	1	126.50	126.00	6	3,338	0.18%
2020/09/22	5	131.50	0	0.00	130.50	5	3,371	0.15%
2020/09/17	0	0.00	10	132.00	132.00	-10	3,453	-0.29%
2020/09/16	0	0.00	8	133.38	134.00	-8	3,542	-0.23%
2020/09/14	2	129.00	0	130.00	130.00	2	3,618	0.05%
2020/09/08	0	0.00	2	131.50	132.00	-2	3,712	-0.05%
2020/09/07	6	131.33	2.1	130.02	130.50	3.9	3,771	0.10%
2020/09/03	1	131.50	0.7	131.50	131.50	0.3	3,906	0.01%
2020/09/02	1	128.00	2	130.00	129.00	-1	3,895	-0.03%
2020/09/01	2	127.00	0	0.00	127.50	2	3,896	0.05%
2020/08/31	3	130.67	0	0.00	129.50	3	3,876	0.08%
2020/08/28	1.1	130.23	1	131.50	132.50	0.1	3,910	0.00%
2020/08/26	1	135.50	3	135.00	135.00	-2	3,949	-0.05%
2020/08/25	3.1	135.00	0	0.00	135.50	3.1	3,992	0.08%
2020/08/20	0	0.00	1	135.50	132.50	-1	4,057	-0.02%
2020/08/19	0	0.00	2	138.50	138.00	-2	4,010	-0.05%
2020/08/18	0	0.00	1	137.38	135.00	-1	4,015	-0.03%
2020/08/17	2	135.50	1	132.50	136.00	1	3,968	0.03%
2020/08/14	2	132.00	3	131.83	132.00	-1	3,941	-0.03%
2020/08/13	11	126.59	19	129.21	132.50	-8	3,878	-0.21%
2020/08/07	0	0.00	2	124.50	124.00	-2	3,759	-0.05%
2020/08/05	1	122.50	3.1	124.68	125.50	-2.1	3,807	-0.06%
2020/08/03	3	121.17	3	121.00	121.00	0	3,850	0.00%
2020/07/30	1	124.00	0	0.00	124.50	1	3,937	0.03%
2020/07/29	4	124.38	2	124.00	124.50	2	4,001	0.05%
2020/07/28	2	121.00	0	0.00	121.50	2	4,097	0.05%
2020/07/20	1	124.50	0	0.00	124.00	1	4,438	0.02%
2020/07/16	1	123.50	1	125.00	123.50	0	4,555	0.00%
2020/07/15	1	123.50	0	0.00	123.50	1	4,552	0.02%
2020/07/14	0	0.00	3.2	123.53	123.50	-3.2	4,603	-0.07%
2020/07/13	1	125.00	0	0.00	125.50	1	4,666	0.02%
2020/07/10	3	124.50	3	125.00	125.00	0	4,750	0.00%
2020/07/08	0	0.00	1	128.00	128.00	-1	4,801	-0.02%
2020/07/06	0	0.00	2	128.50	129.00	-2	4,848	-0.04%
2020/07/02	0	0.00	3	127.67	126.50	-3	5,019	-0.06%
2020/07/01	0	0.00	1	126.50	126.00	-1	5,153	-0.02%
2020/06/30	3	122.50	1	125.00	125.00	2	5,173	0.04%
2020/06/29	11	119.82	0	0.00	120.00	11	5,268	0.21%
2020/06/24	0	0.00	1	119.50	119.00	-1	5,266	-0.02%
2020/06/23	6	119.17	1	119.00	118.50	5	5,380	0.09%
2020/06/22	1	127.50	2	127.25	128.00	-1	5,436	-0.02%
2020/06/18	0	0.00	10	127.50	128.00	-10	5,555	-0.18%
2020/06/17	1	127.00	5	128.40	127.00	-4	5,633	-0.07%
2020/06/16	4	127.38	1	126.00	127.50	3	5,825	0.05%
2020/06/12	3	122.83	9	121.50	124.00	-6	6,072	-0.10%
2020/06/11	8	127.88	5	126.10	125.00	3	6,227	0.05%
2020/06/10	1	129.50	4	129.25	129.50	-3	6,254	-0.05%
2020/06/09	0	0.00	1	125.50	126.00	-1	6,416	-0.02%
2020/06/08	4	124.38	2	124.50	124.50	2	6,524	0.03%
2020/06/05	1	123.50	2	123.50	123.50	-1	6,601	-0.02%
2020/06/04	0	0.00	1	123.50	124.00	-1	6,728	-0.01%
2020/06/03	3	121.50	4	122.00	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	2.2	118.55	2	119.00	119.00	0.2	6,875	0.00%
2020/05/28	0	0.00	2	117.00	116.50	-2	6,896	-0.03%
2020/05/26	4	117.88	2	117.75	117.50	2	7,010	0.03%
2020/05/25	0	0.00	6	115.08	115.50	-6	7,026	-0.09%
2020/05/22	1	111.00	0	0.00	111.50	1	7,068	0.01%
2020/05/21	0	0.00	2	114.50	114.00	-2	7,179	-0.03%
2020/05/20	0	0.00	6	113.00	113.00	-6	7,171	-0.08%
2020/05/18	1	111.00	5	112.00	111.50	-4	7,229	-0.06%
2020/05/15	1	110.00	0	0.00	112.50	1	7,235	0.01%
2020/05/14	1	112.50	0	0.00	113.00	1	7,232	0.01%
2020/05/13	1	115.00	1	116.50	116.50	0	7,177	0.00%
2020/05/12	1	115.50	1	116.00	116.00	0	7,170	0.00%
2020/05/11	1	114.00	4	116.63	116.50	-3	7,181	-0.04%
2020/05/08	2	113.50	1	114.50	113.00	1	7,139	0.01%
2020/05/07	0	0.00	2	112.50	113.00	-2	7,166	-0.03%
2020/05/06	0	0.00	6	112.17	113.00	-6	7,168	-0.08%
2020/05/05	3	109.83	13	110.96	110.50	-10	7,117	-0.14%
2020/05/04	18	108.78	2	109.50	108.50	16	7,114	0.22%
2020/04/30	4	114.00	8	114.06	114.50	-4	7,042	-0.06%
2020/04/29	1	111.00	13	108.54	111.00	-12	7,007	-0.17%
2020/04/27	0	0.00	2	101.00	101.00	-2	7,087	-0.03%
2020/04/24	2	99.20	2	99.10	98.70	0	7,050	0.00%
2020/04/23	1	98.00	0	0.00	97.90	1	7,029	0.01%
2020/04/22	3	96.37	2	96.70	97.00	1	7,014	0.01%
2020/04/21	5	97.16	0	0.00	96.50	5	6,999	0.07%
2020/04/17	3	99.80	0	0.00	99.50	3	7,004	0.04%
2020/04/16	0	0.00	20	99.54	99.60	-20	6,949	-0.29%
2020/04/15	3	101.50	4	101.50	102.00	-1	6,873	-0.01%
2020/04/14	1	97.20	2	99.40	100.00	-1	6,809	-0.01%
2020/04/13	0	0.00	2	96.60	96.40	-2	6,800	-0.03%
2020/04/10	2	97.10	1	96.40	98.20	1	6,811	0.01%
2020/04/09	0	0.00	2	95.85	96.30	-2	6,777	-0.03%
2020/04/08	3	94.93	0	0.00	96.10	3	6,736	0.04%
2020/04/07	2	95.20	6	94.35	94.50	-4	6,668	-0.06%
2020/04/06	6	90.18	1	90.60	91.10	5	6,521	0.08%
2020/04/01	1	91.60	0	0.00	92.30	1	6,325	0.02%
2020/03/31	1	91.50	0	0.00	91.50	1	6,251	0.02%
2020/03/30	2	93.95	1	93.40	93.70	1	6,077	0.02%
2020/03/27	1	97.70	1	98.00	96.70	0	5,988	0.00%
2020/03/26	5	91.88	7	93.30	96.50	-2	5,863	-0.03%
2020/03/25	0	0.00	5	93.60	91.00	-5	5,743	-0.09%
2020/03/24	1	86.80	15	87.64	87.10	-14	5,610	-0.25%
2020/03/23	1	79.50	6	80.90	80.10	-5	5,544	-0.09%
2020/03/20	2	82.50	25	80.64	85.40	-23	5,502	-0.42%
2020/03/19	19	78.19	0.5	77.70	77.70	18.5	5,338	0.35%
2020/03/18	13	88.02	1	88.20	86.30	12	5,231	0.23%
2020/03/17	13	87.95	1	88.00	87.30	12	5,135	0.23%
2020/03/16	1	95.10	0	0.00	94.00	1	4,963	0.02%
2020/03/13	24	93.28	22	94.96	97.40	2	4,887	0.04%
2020/03/12	3	102.67	0	0.00	101.50	3	4,685	0.06%
2020/03/11	5	107.80	0	0.00	106.00	5	4,593	0.11%
2020/03/10	7	104.14	2	105.25	106.00	5	4,500	0.11%
2020/03/09	11	108.68	0	0.00	107.00	11	4,402	0.25%
2020/03/06	6	114.33	0	0.00	114.50	6	4,245	0.14%
2020/03/05	3	117.00	3	117.67	118.00	0	4,171	0.00%
2020/03/03	5	116.50	0	0.00	116.00	5	4,067	0.12%
2020/03/02	3	113.50	0	0.00	114.00	3	4,023	0.07%
2020/02/27	3	115.00	0	0.00	115.00	3	3,995	0.08%
2020/02/26	10	117.00	0	0.00	117.00	10	3,929	0.25%
2020/02/25	2	116.75	0	0.00	118.00	2	3,857	0.05%
2020/02/24	8	120.19	15	120.33	120.00	-7	3,764	-0.19%
2020/02/21	0.3	125.50	0	0.00	124.50	0.3	3,624	0.01%
2020/02/20	3	125.50	2	128.00	124.50	1	3,630	0.03%
2020/02/19	1	129.00	0	0.00	128.00	1	3,545	0.03%
2020/02/17	2	126.50	2	127.50	128.50	0	3,508	0.00%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/11	4	125.75	1	125.50	126.00	3	3,489	0.09%
2020/02/10	3	121.83	2	123.50	126.00	1	3,469	0.03%
2020/02/07	2	129.00	2	129.00	126.50	0	3,408	0.00%
2020/02/06	4	130.50	34.5	131.08	132.00	-30.5	3,358	-0.91%
2020/02/05	4	128.88	6	129.50	129.50	-2	3,341	-0.06%
2020/02/04	3	128.00	7	127.43	128.00	-4	3,281	-0.12%
2020/02/03	8	121.75	0	0.00	122.50	8	3,236	0.25%
2020/01/31	5	126.40	13	126.50	127.00	-8	3,133	-0.26%
2020/01/30	18	129.64	2	130.00	128.50	16	3,061	0.52%
2020/01/17	0	0.00	12	142.83	142.50	-12	2,906	-0.41%
2020/01/16	0	0.00	1	143.00	143.00	-1	2,932	-0.03%
2020/01/15	1	142.50	3	143.00	142.50	-2	2,957	-0.07%
2020/01/14	2	142.00	1	140.50	142.50	1	3,019	0.03%
2020/01/13	0	0.00	5	140.10	140.00	-5	2,960	-0.17%
2020/01/09	0	0.00	3	137.50	137.00	-3	2,923	-0.10%
2020/01/07	2	137.50	1	138.50	138.50	1	2,943	0.03%
2020/01/06	0	0.00	2	137.00	135.00	-2	2,924	-0.07%
2020/01/03	3	136.00	0	0.00	136.50	3	2,916	0.10%
2020/01/02	4	137.38	0	0.00	137.50	4	2,910	0.14%
2019/12/30	0	0.00	3	139.50	140.50	-3	2,873	-0.10%
2019/12/27	3	139.00	0	0.00	139.50	3	2,877	0.10%
2019/12/25	4	138.25	0	0.00	138.50	4	2,919	0.14%
2019/12/24	3	138.00	2	138.50	138.50	1	2,933	0.03%
2019/12/23	0	0.00	5.3	139.18	139.50	-5.3	2,945	-0.18%
2019/12/20	0	0.00	3	139.00	139.50	-3	2,957	-0.10%
2019/12/18	5	137.80	0	0.00	137.50	5	2,927	0.17%
2019/12/17	0	0.00	4	139.13	140.00	-4	2,923	-0.14%
2019/12/16	3	137.00	3	138.50	138.00	0	2,874	0.00%
2019/12/13	0	0.00	3	136.50	135.00	-3	2,833	-0.11%
2019/12/11	3	136.17	0	0.00	136.00	3	2,784	0.11%
2019/12/09	1	134.50	0	0.00	134.50	1	2,720	0.04%
2019/12/06	2	133.25	0	0.00	134.00	2	2,737	0.07%
2019/12/05	3	135.00	1	135.00	135.50	2	2,688	0.07%
2019/12/04	2	134.75	0	0.00	135.00	2	2,708	0.07%
2019/12/03	3	137.83	1	138.00	138.00	2	2,675	0.07%
2019/11/29	5	137.20	0	0.00	136.50	5	2,667	0.19%
2019/11/28	3	139.00	0	0.00	139.00	3	2,718	0.11%
2019/11/21	0	0.00	5	142.00	141.50	-5	2,680	-0.19%
2019/11/19	1	142.50	3.2	143.53	144.00	-2.2	2,678	-0.08%
2019/11/18	0	0.00	3	141.50	142.00	-3	2,635	-0.11%
2019/11/15	0	0.00	1	140.50	140.00	-1	2,635	-0.04%
2019/11/14	3	138.50	0	0.00	139.00	3	2,640	0.11%
2019/11/12	1	140.00	0	0.00	141.00	1	2,685	0.04%
2019/11/07	1	138.50	0	0.00	138.50	1	2,731	0.04%
2019/11/06	0	0.00	1	138.00	139.00	-1	2,741	-0.04%
2019/11/05	0	0.00	1	138.50	139.00	-1	2,762	-0.04%
2019/10/31	0	0.00	3	137.50	137.50	-3	2,961	-0.10%
2019/10/25	4	135.00	2	134.50	134.50	2	3,073	0.06%
2019/10/24	0	0.00	5	138.80	138.50	-5	3,048	-0.16%
2019/10/23	0	0.00	1	137.50	137.50	-1	3,039	-0.03%
2019/10/22	0	0.00	14	134.75	136.50	-14	3,010	-0.47%
2019/10/21	0	0.00	2	131.25	132.00	-2	2,947	-0.07%
2019/10/18	0	0.00	2	131.50	132.00	-2	2,962	-0.07%
2019/10/17	0	0.00	1	131.00	131.00	-1	2,957	-0.03%
2019/10/16	0	0.00	4	130.00	131.00	-4	2,935	-0.14%
2019/10/15	0	0.00	21	128.05	129.00	-21	2,881	-0.73%
2019/10/09	3	123.83	2	123.00	123.00	1	2,857	0.03%
2019/10/08	0.3	125.50	0	0.00	125.00	0.3	2,835	0.01%
2019/10/07	2	125.50	0	0.00	125.50	2	2,832	0.07%
2019/10/03	3	126.17	0	0.00	126.00	3	2,855	0.11%
2019/10/01	3	128.17	3	128.00	128.50	0	2,891	0.00%
2019/09/27	1	125.50	0	0.00	125.00	1	2,870	0.03%
2019/09/25	11	124.68	0	0.00	125.00	11	2,889	0.38%
2019/09/24	1	126.50	1	126.50	126.50	0	2,884	0.00%
2019/09/23	20	128.00	0	0.00	128.00	20	2,878	0.69%
2019/09/20	2	128.00	0	0.00	128.50	2	2,903	0.07%
2019/09/19	1	127.50	3	127.50	128.50	-2	2,905	-0.07%
2019/09/17	6.4	128.92	0	0.00	128.00	6.4	2,894	0.22%
2019/09/12	0	0.00	8	131.38	131.00	-8	2,921	-0.27%
2019/09/11	0	0.00	4	128.50	130.00	-4	2,930	-0.14%
2019/09/10	3	128.50	1	129.00	129.50	2	2,939	0.07%
2019/09/09	0	0.00	5	131.00	131.00	-5	2,914	-0.17%
2019/09/06	0	0.00	2	129.00	129.50	-2	2,914	-0.07%
2019/09/05	3	127.50	0	0.00	127.50	3	2,899	0.10%
2019/09/04	0	0.00	1	126.00	127.00	-1	2,939	-0.03%
2019/09/02	4	127.25	8	126.88	127.00	-4	3,043	-0.13%
2019/08/30	0	0.00	2	124.50	124.50	-2	2,998	-0.07%
2019/08/29	1	120.00	0	0.00	121.00	1	2,985	0.03%
2019/08/27	1	122.00	0	0.00	121.00	1	3,010	0.03%
2019/08/26	5	121.70	0	0.00	122.00	5	3,018	0.17%
2019/08/21	2	125.50	4	125.50	125.00	-2	3,078	-0.06%
2019/08/19	0	0.00	2	124.50	125.00	-2	3,093	-0.06%
2019/08/16	2	122.00	2	123.00	123.00	0	3,121	0.00%
2019/08/15	2	121.00	6	122.00	124.00	-4	3,102	-0.13%
2019/08/14	6	124.75	4	124.75	123.50	2	3,102	0.06%
2019/08/13	5	121.40	0	0.00	121.00	5	3,016	0.17%
2019/08/12	3	124.83	0	0.00	123.50	3	3,029	0.10%
2019/08/08	1	125.00	0	0.00	124.00	1	3,027	0.03%
2019/08/06	2	122.00	0	0.00	124.00	2	3,056	0.07%
2019/08/02	19	126.37	4	126.25	125.50	15	3,185	0.47%
2019/08/01	2	132.50	0	0.00	133.00	2	3,070	0.07%
2019/07/30	0.5	139.50	0	0.00	139.50	0.5	3,004	0.02%
2019/07/29	0	0.00	3	142.00	141.00	-3	2,970	-0.10%
2019/07/25	0	0.00	1	139.50	139.00	-1	2,918	-0.03%
2019/07/23	5	137.20	0	0.00	136.00	5	2,879	0.17%
2019/07/22	4	139.63	0	0.00	139.50	4	2,857	0.14%
2019/07/10	0	0.00	4	136.50	136.50	-4	2,832	-0.14%
2019/07/08	1	134.00	0	0.00	134.00	1	2,855	0.04%
2019/07/05	0	0.00	2	134.75	135.50	-2	2,858	-0.07%
2019/07/03	0	0.00	2	131.00	131.00	-2	2,867	-0.07%
2019/07/02	0	0.00	2	132.25	132.50	-2	2,915	-0.07%
2019/07/01	0	0.00	7	130.79	131.00	-7	2,915	-0.24%
2019/06/26	4	127.63	0	0.00	128.50	4	2,974	0.13%
2019/06/21	1	129.00	5	130.30	128.50	-4	2,945	-0.14%
2019/06/19	0	0.00	16	127.22	128.00	-16	2,858	-0.56%
2019/06/17	0	0.00	1	126.00	125.00	-1	2,908	-0.03%
2019/06/13	11	122.73	0	0.00	121.00	11	2,944	0.37%
2019/06/12	0	0.00	4	126.50	125.50	-4	2,924	-0.14%
2019/06/11	1	125.00	8	125.25	125.00	-7	2,872	-0.24%
2019/06/10	1	120.00	5	119.70	120.00	-4	2,776	-0.14%
2019/06/06	10	115.50	11	115.91	115.50	-1	2,763	-0.04%
2019/06/05	4	120.00	4	117.50	117.50	0	2,783	0.00%
2019/06/04	2	119.25	0	0.00	119.50	2	2,788	0.07%
2019/05/31	2	117.50	0	0.00	116.50	2	2,799	0.07%
2019/05/29	2	114.00	0	0.00	114.50	2	2,757	0.07%
2019/05/28	1	115.00	0	0.00	114.00	1	2,777	0.04%
2019/05/27	2.2	115.66	0	0.00	115.50	2.2	2,771	0.08%
2019/05/23	6	113.33	0	0.00	114.50	6	2,770	0.22%
2019/05/22	5	117.40	0	0.00	116.50	5	2,755	0.18%
2019/05/21	7	118.29	0	0.00	118.00	7	2,792	0.25%
2019/05/17	8	115.06	0	0.00	114.50	8	2,888	0.28%
2019/05/16	5	117.00	0	0.00	116.00	5	2,858	0.17%
2019/05/14	1	117.50	0	0.00	117.50	1	2,839	0.04%
2019/05/13	4	120.00	2	119.00	120.00	2	2,788	0.07%
2019/05/10	10	125.10	0	0.00	123.00	10	2,744	0.36%
2019/05/09	3	130.00	0.5	130.00	129.50	2.5	2,646	0.10%
2019/05/08	0	0.00	3	133.00	133.00	-3	2,623	-0.11%
2019/05/07	0	0.00	1	132.50	132.50	-1	2,608	-0.04%
2019/05/06	1	129.00	0	0.00	129.50	1	2,634	0.04%
2019/05/02	0	0.00	1	131.50	132.00	-1	2,657	-0.04%
2019/04/30	0	0.00	12.2	129.45	131.50	-12.2	2,720	-0.45%
2019/04/26	10	133.00	0	0.00	133.00	10	2,738	0.37%
2019/04/24	1	129.50	0	0.00	130.00	1	2,759	0.04%
2019/04/23	1	130.00	1	129.50	130.00	0	2,755	0.00%
2019/04/22	3	132.50	0	0.00	132.50	3	2,773	0.11%
2019/04/19	1	131.50	0	0.00	132.00	1	2,817	0.04%
2019/04/18	7	131.07	0	0.00	130.50	7	2,879	0.24%
2019/04/16	1	132.50	0	0.00	132.50	1	2,964	0.03%
2019/04/12	3	132.00	1	134.00	135.00	2	3,043	0.07%
2019/04/11	0	0.00	0.4	132.00	132.00	-0.4	3,060	-0.01%
2019/04/10	0	0.00	1	132.00	133.00	-1	3,077	-0.03%
2019/04/09	0.3	132.50	0	0.00	133.00	0.3	3,064	0.01%
2019/04/08	0	0.00	1	130.50	134.00	-1	3,058	-0.03%
2019/04/02	1	127.50	6.1	127.84	129.00	-5.1	2,986	-0.17%
2019/04/01	0	0.00	4	125.50	125.50	-4	2,939	-0.14%
2019/03/29	1	125.00	7	124.71	126.00	-6	2,884	-0.21%
2019/03/26	0	0.00	1	123.00	123.50	-1	2,868	-0.03%
2019/03/25	1	120.50	0	0.00	121.50	1	2,879	0.03%
2019/03/21	0	0.00	10	121.50	122.50	-10	2,882	-0.35%
2019/03/20	20	121.50	28	122.09	123.00	-8	2,894	-0.28%
2019/03/19	21	119.76	0	0.00	118.00	21	2,796	0.75%
2019/03/18	2	119.00	7	119.64	120.50	-5	2,805	-0.18%
2019/03/15	0	0.00	4.1	116.37	116.50	-4.1	2,775	-0.15%
2019/03/12	3	114.00	0	0.00	115.00	3	2,819	0.11%
2019/03/08	6	114.25	0	0.00	114.50	6	2,879	0.21%
2019/03/07	4	115.50	1	115.50	115.50	3	2,895	0.10%
2019/03/06	10	117.55	5	117.00	117.00	5	2,896	0.17%
2019/03/05	0	0.00	5	120.00	120.00	-5	2,902	-0.17%
2019/03/04	0	0.00	1	120.50	120.50	-1	2,931	-0.03%
2019/02/27	0	0.00	2	119.00	121.00	-2	2,913	-0.07%
2019/02/26	1	119.00	3	119.33	119.50	-2	2,897	-0.07%
2019/02/25	2	116.25	3	117.00	117.00	-1	2,859	-0.03%
2019/02/21	2	115.00	0	0.00	116.50	2	2,894	0.07%
2019/02/20	0	0.00	3	116.33	116.50	-3	2,888	-0.10%
2019/02/19	5	113.80	1	113.50	112.50	4	2,865	0.14%
2019/02/18	2	116.50	41	116.38	118.00	-39	2,859	-1.36%
2019/02/15	0	0.00	0	111.00	111.00	0	2,806	0.00%
2019/02/13	2	112.00	0	0.00	113.00	2	2,867	0.07%
2019/01/28	3	111.50	4	111.88	112.00	-1	3,057	-0.03%
2019/01/25	1	111.00	1	112.00	112.00	0	3,115	0.00%
2019/01/24	1	110.00	0	0.00	109.50	1	3,163	0.03%
2019/01/23	0	0.00	1	109.50	110.00	-1	3,228	-0.03%
2019/01/22	0	0.00	6	110.67	111.00	-6	3,273	-0.18%
2019/01/17	0	0.00	5	108.90	109.00	-5	3,405	-0.15%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	1	107.50	0	0.00	108.00	1	3,602	0.03%
2019/01/10	0	0.00	3	105.50	106.50	-3	3,713	-0.08%
2019/01/09	0	0.00	16	102.91	105.00	-16	3,689	-0.43%
2019/01/08	1	99.80	9	100.12	100.50	-8	3,649	-0.22%
2019/01/07	2	98.05	1	98.80	99.70	1	3,676	0.03%
2019/01/02	2	97.45	2	98.70	98.10	0	3,912	0.00%
2018/12/27	0	0.00	3	96.20	96.90	-3	3,910	-0.08%
2018/12/26	10	95.30	1	95.50	95.00	9	3,916	0.23%
2018/12/25	4	94.63	0	0.00	94.50	4	3,958	0.10%
2018/12/24	0	0.00	15	96.39	96.20	-15	3,961	-0.38%
2018/12/22	0	0.00	2	96.20	95.80	-2	3,982	-0.05%
2018/12/21	5	96.20	0	0.00	96.50	5	4,053	0.12%
2018/12/20	8	97.09	2	96.70	97.30	6	4,061	0.15%
2018/12/19	10	97.44	5	97.70	97.40	5	4,075	0.12%
2018/12/18	0	0.00	1	97.90	98.00	-1	4,086	-0.02%
2018/12/17	0	0.00	11	98.12	98.30	-11	4,222	-0.26%
2018/12/14	1	96.90	0	0.00	97.90	1	4,281	0.02%
2018/12/13	0	0.00	2	97.40	97.10	-2	4,302	-0.05%
2018/12/12	10	96.13	0	0.00	97.10	10	4,339	0.23%
2018/12/11	3	96.07	0	0.00	95.70	3	4,341	0.07%
2018/12/10	4	97.15	0	0.00	97.10	4	4,334	0.09%
2018/12/07	0	0.00	3	96.73	97.30	-3	4,337	-0.07%
2018/12/06	15	95.80	8	96.90	95.30	7	4,354	0.16%
2018/12/05	2	96.80	5	97.90	97.70	-3	4,368	-0.07%
2018/12/04	0	0.00	1	99.59	98.50	-1	4,374	-0.02%
2018/12/03	1	100.00	15	98.84	100.50	-14	4,377	-0.32%
2018/11/30	0	0.00	3	96.40	96.10	-3	4,312	-0.07%
2018/11/29	2	95.50	0	0.00	95.20	2	4,286	0.05%
2018/11/28	0	0.00	15.1	94.01	95.00	-15.1	4,257	-0.36%
2018/11/27	2	93.00	5	93.00	93.50	-3	4,258	-0.07%
2018/11/26	2	92.20	0	0.00	92.20	2	4,255	0.05%
2018/11/23	2	92.50	0	0.00	92.00	2	4,255	0.05%
2018/11/22	10	93.30	0	0.00	93.10	10	4,263	0.23%
2018/11/21	1	92.60	1	94.10	94.50	0	4,289	0.00%
2018/11/20	5	93.82	0	0.00	93.50	5	4,280	0.12%
2018/11/19	2	94.10	0	0.00	94.70	2	4,283	0.05%
2018/11/16	39	94.41	0	0.00	93.90	39	4,310	0.90%
2018/11/15	39	94.69	0	0.00	94.50	39	4,319	0.90%
2018/11/14	0	0.00	3	95.40	96.70	-3	4,332	-0.07%
2018/11/13	1	92.20	4	94.43	94.80	-3	4,324	-0.07%
2018/11/12	83	94.17	7	94.10	94.90	76	4,321	1.76%
2018/11/09	3	91.20	2	94.60	92.10	1	4,369	0.02%
2018/11/08	0	0.00	3	93.80	93.50	-3	4,327	-0.07%
2018/11/07	0	0.00	7	92.51	93.40	-7	4,341	-0.16%
2018/11/05	1	91.50	0	0.00	91.50	1	4,325	0.02%
2018/11/02	1	89.90	1	89.90	91.30	0	4,404	0.00%
2018/11/01	0	0.00	18	89.39	91.00	-18	4,351	-0.41%
2018/10/31	21	88.25	0	0.00	88.20	21	4,285	0.49%
2018/10/30	1	86.00	5	87.44	88.00	-4	4,211	-0.09%
2018/10/29	1	85.40	3	85.90	86.40	-2	4,199	-0.05%
2018/10/26	4	84.02	7	86.51	85.00	-3	4,179	-0.07%
2018/10/25	5	81.88	1	82.90	83.70	4	4,102	0.10%
2018/10/24	3	83.50	1	84.50	84.30	2	4,111	0.05%
2018/10/23	6	85.67	3	85.13	85.30	3	4,086	0.07%
2018/10/22	1	89.00	0	0.00	90.30	1	3,966	0.03%
2018/10/19	4	89.58	0	0.00	90.80	4	3,931	0.10%
2018/10/18	1	93.00	0	0.00	92.40	1	3,873	0.03%
2018/10/17	2	92.85	12	92.95	92.90	-10	3,860	-0.26%
2018/10/16	4	90.40	0	0.00	91.50	4	3,853	0.10%
2018/10/15	1	90.90	0	0.00	91.40	1	3,841	0.03%
2018/10/12	3	90.33	2	90.60	93.00	1	3,801	0.03%
2018/10/11	16	91.82	0	0.00	92.00	16	3,735	0.43%
2018/10/09	1	99.60	0	0.00	99.90	1	3,578	0.03%
2018/10/05	6	102.33	0	0.00	103.50	6	3,539	0.17%
2018/10/04	0.4	105.50	0	0.00	105.50	0.4	3,537	0.01%
2018/10/03	3	105.50	5	104.70	104.50	-2	3,565	-0.06%
2018/09/28	5	107.00	0.1	107.00	107.00	4.9	3,653	0.13%
2018/09/27	0	0.00	5	109.50	109.00	-5	3,643	-0.14%
2018/09/26	0	0.00	7	109.50	109.50	-7	3,624	-0.19%
2018/09/25	0	0.00	0.4	108.50	109.00	-0.4	3,724	-0.01%
2018/09/21	5	108.50	0	0.00	108.50	5	3,765	0.13%
2018/09/20	0	0.00	2.1	107.50	108.50	-2.1	3,667	-0.06%
2018/09/19	5	106.00	2	105.50	105.50	3	3,704	0.08%
2018/09/18	0	0.00	4	105.00	105.00	-4	3,689	-0.11%
2018/09/14	8	102.19	14	102.96	103.50	-6	3,776	-0.16%
2018/09/13	0	0.00	0	101.00	101.00	0	3,769	0.00%
2018/09/12	1	100.50	2	99.80	100.50	-1	3,792	-0.03%
2018/09/11	5	100.00	0	0.00	99.90	5	3,879	0.13%
2018/09/10	1	100.00	0	0.00	102.00	1	3,988	0.03%
2018/09/07	3	102.50	1	103.00	102.50	2	4,023	0.05%
2018/09/06	1	103.50	0	0.00	103.50	1	4,028	0.02%
2018/09/03	1	104.50	8	104.81	104.00	-7	4,106	-0.17%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/30	10	103.00	0	0.00	104.00	10	4,146	0.24%
2018/08/29	20	103.50	0	0.00	103.00	20	4,164	0.48%
2018/08/28	5	104.50	5	104.50	104.50	0	4,137	0.00%
2018/08/24	20	102.00	3.2	102.37	102.50	16.9	4,104	0.41%
2018/08/23	24	101.54	2	102.00	102.00	22	4,248	0.52%
2018/08/22	1	100.00	3	100.50	100.50	-2	4,292	-0.05%
2018/08/21	2	100.50	2	100.00	100.50	0	4,277	0.00%
2018/08/20	20	98.05	0	0.00	98.50	20	4,232	0.47%
2018/08/17	12	99.45	0	0.00	99.10	12	4,212	0.28%
2018/08/16	38	98.80	1	98.20	98.20	37	4,225	0.88%
2018/08/15	60	103.50	0	0.00	101.50	60	4,146	1.45%
2018/08/14	10	104.00	1	103.50	104.00	9	4,141	0.22%
2018/08/13	21	102.24	8	102.38	102.50	13	4,147	0.31%
2018/08/10	6	102.92	0	0.00	102.50	6	4,139	0.14%
2018/08/09	23	101.85	7	101.79	101.50	16	4,161	0.38%
2018/08/08	4	99.50	4	98.80	98.80	0	4,028	0.00%
2018/08/07	13	99.41	2	98.70	98.70	11	4,076	0.27%
2018/08/02	3	99.47	0	0.00	99.60	3	4,356	0.07%
2018/07/31	27	99.90	2	99.60	100.00	25	4,402	0.57%
2018/07/30	2	106.00	11	105.09	107.00	-9	4,370	-0.21%
2018/07/27	10	105.00	0	0.00	104.50	10	4,311	0.23%
2018/07/26	0	0.00	1	105.00	105.00	-1	4,358	-0.02%
2018/07/25	2	103.50	3	104.00	104.00	-1	4,364	-0.02%
2018/07/24	0	0.00	1	102.00	102.50	-1	4,517	-0.02%
2018/07/18	20	100.50	7	100.50	100.00	13	4,633	0.28%
2018/07/17	4	99.80	4	100.00	100.00	0	4,609	0.00%
2018/07/16	10	99.30	0	0.00	99.40	10	4,622	0.22%
2018/07/13	12	100.13	5.2	100.10	101.00	6.8	4,623	0.15%
2018/07/12	0	0.00	1	99.20	99.10	-1	4,599	-0.02%
2018/07/11	0	0.00	1	97.50	98.10	-1	4,629	-0.02%
2018/07/10	5	98.90	10	99.20	99.90	-5	4,657	-0.11%
2018/07/09	1	95.00	0	0.00	97.60	1	4,622	0.02%
2018/07/06	10	94.30	0	0.00	94.80	10	4,639	0.22%
2018/07/05	21	95.57	0	0.00	95.10	21	4,649	0.45%
2018/07/04	23	96.47	1	96.50	96.20	22	4,673	0.47%
2018/07/03	5	96.40	3	95.20	95.20	2	4,741	0.04%
2018/07/02	24	98.32	4	97.20	97.20	20	4,681	0.43%
2018/06/28	2	99.40	10	99.10	99.00	-8	4,555	-0.18%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/26	15	101.00	0.2	102.00	101.00	14.8	4,511	0.33%
2018/06/22	0	0.00	5	103.50	105.00	-5	4,411	-0.11%
2018/06/21	5	104.20	10	105.00	104.50	-5	4,423	-0.11%
2018/06/20	7	104.29	6	103.00	103.00	1	4,466	0.02%
2018/06/19	13	104.88	0	0.00	104.50	13	4,547	0.29%
2018/06/15	1	108.00	0	0.00	107.50	1	4,449	0.02%
2018/06/14	7	107.57	0	0.00	106.50	7	4,450	0.16%
2018/06/13	5	109.00	1	109.50	109.00	4	4,578	0.09%
2018/06/12	2	111.50	0	0.00	110.00	2	4,830	0.04%
2018/06/11	0	0.00	3	112.67	112.50	-3	4,878	-0.06%
2018/06/08	5	112.00	10	111.00	111.00	-5	4,926	-0.10%
2018/06/07	5	111.00	10	111.70	112.00	-5	5,033	-0.10%
2018/06/05	0	0.00	3	109.50	110.00	-3	5,269	-0.06%
2018/06/04	5	109.50	5	108.80	109.00	0	5,269	0.00%
2018/06/01	0	0.00	3	108.83	109.00	-3	5,261	-0.06%
2018/05/31	7	105.86	5	106.00	107.00	2	5,260	0.04%
2018/05/29	8	108.25	6	107.00	107.00	2	5,184	0.04%
2018/05/25	5	109.50	0	0.00	109.00	5	5,289	0.09%
2018/05/24	7	109.50	10	109.10	108.00	-3	5,322	-0.06%
2018/05/23	5	109.30	10	108.25	108.50	-5	5,311	-0.09%
2018/05/22	1	107.50	0	0.00	107.50	1	5,402	0.02%
2018/05/17	7	107.57	0	0.00	108.00	7	5,495	0.13%
2018/05/16	0	0.00	6	110.67	110.00	-6	5,490	-0.11%
2018/05/15	2	109.75	1	110.50	110.00	1	5,563	0.02%
2018/05/14	1	113.00	0	0.00	112.50	1	5,655	0.02%
2018/05/11	5	111.50	11	111.36	112.00	-6	5,657	-0.11%
2018/05/10	8	110.50	8	109.00	109.00	0	5,573	0.00%
2018/05/09	2	109.50	3	108.83	109.50	-1	5,454	-0.02%
2018/05/07	9	107.56	8	107.00	107.00	1	5,451	0.02%
2018/05/04	2	105.00	3	104.50	106.00	-1	5,512	-0.02%
2018/05/03	7	105.71	3	106.00	105.50	4	5,589	0.07%
2018/05/02	0	0.00	1	109.50	108.50	-1	5,746	-0.02%
2018/04/30	10	109.60	15	110.03	109.00	-5	5,852	-0.09%
2018/04/27	1	107.00	0	0.00	107.00	1	5,721	0.02%
2018/04/26	0	0.00	3	104.83	104.50	-3	5,719	-0.05%
2018/04/25	0	0.00	2	104.25	104.50	-2	5,725	-0.03%
2018/04/24	12	107.42	47	106.73	104.50	-35	5,775	-0.61%
2018/04/23	3	103.50	0	0.00	104.00	3	5,721	0.05%
2018/04/20	0	0.00	3	104.50	104.50	-3	5,765	-0.05%
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	9	102.11	0	0.00	102.00	9	5,895	0.15%
2018/04/16	5	106.50	9	105.83	105.00	-4	5,862	-0.07%
2018/04/13	9	104.61	1	104.50	104.50	8	5,856	0.14%
2018/04/12	1	106.00	7	106.93	106.50	-6	5,931	-0.10%
2018/04/11	3	105.00	25	105.52	105.00	-22	6,077	-0.36%
2018/04/10	0	0.00	10	102.00	103.50	-10	6,154	-0.16%
2018/04/09	3	99.40	0	0.00	99.90	3	6,111	0.05%
2018/04/03	8	100.50	3	100.50	100.50	5	6,063	0.08%
2018/04/02	10	104.50	12	103.00	103.00	-2	6,024	-0.03%
2018/03/31	2	102.50	0	0.00	103.50	2	6,057	0.03%
2018/03/30	1	102.50	0	0.00	103.00	1	6,106	0.02%
2018/03/29	20	100.38	10	101.50	100.00	10	6,089	0.16%
2018/03/28	4	103.25	4	102.88	103.00	0	6,035	0.00%
2018/03/27	4	104.38	3	102.50	103.00	1	6,028	0.02%
2018/03/26	5	102.10	4	103.50	103.00	1	6,047	0.02%
2018/03/23	20	100.93	6	101.25	101.50	14	6,040	0.23%
2018/03/22	13.1	104.07	4	105.75	103.00	9.1	6,033	0.15%
2018/03/21	7	106.43	8	107.69	107.00	-1	5,872	-0.02%
2018/03/20	23	105.04	2	105.50	105.00	21	5,882	0.36%
2018/03/19	21	109.45	17	108.71	107.00	4	5,852	0.07%
2018/03/16	15	104.67	11	106.45	107.00	4	5,684	0.07%
2018/03/15	6	101.92	3	102.50	102.50	3	5,440	0.06%
2018/03/14	7	101.21	0.1	101.50	101.50	7	5,508	0.13%
2018/03/13	4	103.13	0	0.00	103.50	4	5,470	0.07%
2018/03/12	12	104.42	22	103.95	105.50	-10	5,373	-0.19%
2018/03/08	0	95.90	0	0.00	95.90	0	5,212	0.00%
2018/03/07	0	0.00	5	97.10	95.70	-5	5,248	-0.10%
2018/03/06	1	96.80	0	0.00	96.40	1	5,257	0.02%
2018/03/02	4	96.80	0	0.00	96.60	4	5,303	0.08%
2018/03/01	0	0.00	1	98.00	99.20	-1	5,265	-0.02%
2018/02/22	0	0.00	3	96.80	97.70	-3	5,268	-0.06%
2018/02/21	1	93.40	7	93.83	94.80	-6	5,260	-0.11%
2018/02/12	2	90.50	0	0.00	90.30	2	5,250	0.04%
2018/02/09	9	90.07	0	0.00	90.10	9	5,291	0.17%
2018/02/08	0	0.00	30	92.55	93.00	-30	5,287	-0.57%
2018/02/07	6	91.85	0	0.00	90.60	6	5,331	0.11%
2018/02/06	32	90.46	0.1	90.40	90.20	32	5,371	0.59%
2018/02/05	2	93.50	3	93.50	93.70	-1	5,390	-0.02%
2018/02/02	8	96.41	0.2	96.30	96.20	7.8	5,705	0.14%
2018/02/01	1	98.60	0	0.00	98.40	1	6,373	0.02%
2018/01/31	1	98.10	0	0.00	98.10	1	6,405	0.02%
2018/01/30	0	0.00	36	97.97	97.80	-36	6,453	-0.56%
2018/01/29	2	99.10	4	100.25	97.60	-2	6,445	-0.03%
2018/01/26	6.1	100.41	9	99.97	99.20	-3	6,392	-0.05%
2018/01/25	0	0.00	3	98.23	100.50	-3	6,334	-0.05%
2018/01/24	1	97.00	0	0.00	97.20	1	6,206	0.02%
2018/01/23	5	95.22	1	95.50	95.40	4	6,139	0.07%
2018/01/22	2.2	95.19	0	0.00	95.10	2.2	6,173	0.03%
2018/01/19	2	95.10	0	0.00	95.60	2	6,244	0.03%
2018/01/18	0	0.00	1	96.80	96.80	-1	6,404	-0.02%
2018/01/17	10	95.00	10	96.10	96.70	0	6,617	0.00%
2018/01/16	2	94.60	0.1	93.80	93.80	1.9	6,791	0.03%
2018/01/15	5	96.30	5	95.60	95.60	0	6,789	0.00%
2018/01/11	11	94.35	10	95.15	95.50	1	6,852	0.01%
2018/01/10	0	0.00	1	93.00	92.80	-1	6,838	-0.01%
2018/01/09	5	93.70	0	0.00	94.20	5	6,922	0.07%
2018/01/05	17	90.75	16	93.04	93.60	1	7,306	0.01%
2018/01/04	6.1	89.48	22.2	89.74	90.00	-16.1	7,162	-0.23%
2018/01/03	14	87.64	4	87.90	87.90	10	7,166	0.14%
2018/01/02	0	0.00	2	87.70	87.60	-2	7,187	-0.03%