中租-KY (5871)-凱基-高雄券商分點個股進出

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
174.0
漲跌
▲6.0
漲幅
+3.57%
成交量
8,576張
產業
上市其他類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	1	173.50	8	172.00	174.00	-7	4,524	-0.15%
2024/04/26	5.7	168.73	3	168.50	168.00	2.7	4,420	0.06%
2024/04/25	2.1	171.55	0	0.00	171.00	2.1	4,368	0.05%
2024/04/24	0.1	172.00	0	0.00	173.50	0.1	4,405	0.00%
2024/04/23	0.1	172.50	2	173.50	173.00	-1.9	4,433	-0.04%
2024/04/22	0.1	171.25	5	172.20	172.50	-4.9	4,423	-0.11%
2024/04/19	2.9	167.14	0	0.00	168.00	2.9	4,378	0.07%
2024/04/17	1.3	170.52	0	0.00	170.50	1.3	4,222	0.03%
2024/04/16	5.5	170.85	0	0.00	170.00	5.5	4,189	0.13%
2024/04/15	1.2	173.12	0	0.00	173.00	1.2	4,151	0.03%
2024/04/12	0.1	175.00	0	0.00	174.50	0.1	4,181	0.00%
2024/04/11	4.1	176.00	0	0.00	175.50	4.1	4,179	0.10%
2024/04/10	3.3	179.00	2	179.50	178.50	1.3	4,199	0.03%
2024/04/09	0	0.00	5.3	178.09	178.50	-5.3	4,171	-0.13%
2024/04/08	0	0.00	0.5	176.00	176.00	-0.5	4,131	-0.01%
2024/04/02	0	0.00	1	176.00	176.00	-1	4,079	-0.02%
2024/04/01	0	0.00	3.7	175.41	175.50	-3.7	4,059	-0.09%
2024/03/29	0.3	172.50	0.3	172.00	172.00	0	4,023	0.00%
2024/03/28	0.4	172.91	7	174.00	171.50	-6.6	4,011	-0.16%
2024/03/27	0.2	172.00	0	0.00	172.00	0.2	3,989	0.00%
2024/03/26	3.7	172.20	0	0.00	172.00	3.7	4,030	0.09%
2024/03/25	6.2	172.03	0	0.00	174.00	6.2	4,002	0.16%
2024/03/22	7.8	171.35	0	172.50	171.50	7.8	4,014	0.19%
2024/03/21	0	0.00	2.2	175.40	176.50	-2.2	4,008	-0.06%
2024/03/20	3.4	172.25	0	0.00	172.00	3.4	4,104	0.08%
2024/03/19	3.3	172.55	0	0.00	172.50	3.3	4,119	0.08%
2024/03/18	3.4	174.72	0	0.00	174.00	3.4	4,147	0.08%
2024/03/15	2.4	175.65	0	0.00	177.00	2.4	4,156	0.06%
2024/03/14	4.3	178.47	11.8	179.21	179.00	-7.5	4,126	-0.18%
2024/03/13	0.3	175.44	0.3	175.04	176.00	0	4,086	0.00%
2024/03/12	0.1	175.00	0	0.00	176.00	0.1	4,070	0.00%
2024/03/11	1	173.50	0	0.00	174.50	1	4,048	0.02%
2024/03/08	1.2	171.28	3	171.83	172.50	-1.8	4,068	-0.04%
2024/03/07	0.5	173.90	0.1	174.24	175.00	0.4	4,034	0.01%
2024/03/05	0.2	174.02	0	0.00	173.50	0.2	4,063	0.01%
2024/03/04	0.1	174.00	0	174.00	174.00	0	4,052	0.00%
2024/03/01	2.1	173.02	0	0.00	174.00	2.1	4,098	0.05%
2024/02/29	1.7	172.81	5.1	171.55	174.50	-3.4	4,116	-0.08%
2024/02/27	1.3	172.67	0	0.00	172.00	1.3	4,089	0.03%
2024/02/26	0.5	173.81	0	174.00	173.00	0.5	4,048	0.01%
2024/02/23	2.6	175.84	0	0.00	176.00	2.6	4,012	0.07%
2024/02/22	1	176.00	7	177.00	176.00	-6	4,045	-0.15%
2024/02/21	6	175.92	0	0.00	176.00	6	4,032	0.15%
2024/02/20	1	176.00	2	175.50	177.50	-1	4,025	-0.02%
2024/02/19	2.5	173.66	0.2	174.00	174.00	2.2	4,043	0.06%
2024/02/16	6	169.69	5.4	170.37	171.00	0.6	4,054	0.01%
2024/02/15	8.3	170.49	0.2	171.50	170.00	8.1	3,933	0.21%
2024/02/05	10.4	172.29	1	172.50	174.00	9.4	3,857	0.24%
2024/02/02	2.8	174.54	0	0.00	174.50	2.8	3,863	0.07%
2024/02/01	0.2	174.43	5.8	174.48	175.00	-5.5	3,809	-0.15%
2024/01/31	8.3	174.39	0	0.00	174.00	8.3	3,772	0.22%
2024/01/30	13.5	175.38	0	0.00	174.00	13.5	3,764	0.36%
2024/01/29	3.2	177.41	0.1	179.00	179.00	3.1	3,658	0.08%
2024/01/26	1.8	178.43	0	0.00	177.50	1.8	3,650	0.05%
2024/01/25	3.1	180.50	0	0.00	179.50	3.1	3,630	0.08%
2024/01/24	1.1	179.47	71	180.00	178.00	-69.9	3,610	-1.94%
2024/01/23	0.1	181.00	39	180.58	181.00	-39	3,593	-1.08%
2024/01/22	2.2	180.35	0	0.00	180.00	2.2	3,610	0.06%
2024/01/19	1.2	179.46	0	0.00	179.50	1.2	3,681	0.03%
2024/01/18	4.4	177.55	0	0.00	177.00	4.4	3,663	0.12%
2024/01/17	1.5	179.58	0	0.00	178.50	1.5	3,626	0.04%
2024/01/16	0.5	182.82	0	0.00	182.00	0.5	3,587	0.01%
2024/01/12	1	185.00	0	0.00	184.50	1	3,674	0.03%
2024/01/10	0.2	183.19	0	0.00	183.00	0.2	3,697	0.00%
2024/01/09	0.7	184.43	0	0.00	182.50	0.7	3,681	0.02%
2024/01/08	1.2	186.64	166.3	187.07	186.00	-165.1	3,657	-4.51%	大賣/鉅額交易
2024/01/05	0.3	192.66	0	0.00	190.00	0.3	3,628	0.01%
2024/01/04	118.1	194.48	0.9	193.51	195.50	117.2	3,629	3.23%	大買/鉅額交易
2024/01/02	0	0.00	3	192.33	194.00	-3	3,613	-0.08%
2023/12/29	16	191.81	0	0.00	193.00	16	3,570	0.45%
2023/12/27	22	190.50	0.7	191.00	190.50	21.3	3,546	0.60%
2023/12/26	0	0.00	2	189.50	189.00	-2	3,551	-0.06%
2023/12/25	0	0.00	1	186.01	186.50	-1	3,571	-0.03%
2023/12/22	22	187.36	5	187.00	186.50	17	3,613	0.47%
2023/12/21	0	0.00	5	186.20	187.50	-5	3,597	-0.14%
2023/12/20	1	186.50	10	188.50	185.00	-9	3,572	-0.25%
2023/12/19	0.1	186.50	4	187.00	186.50	-3.9	3,564	-0.11%
2023/12/18	9	188.89	3	190.00	186.50	6	3,578	0.17%
2023/12/15	11.1	186.68	5	184.80	187.50	6.1	3,526	0.17%
2023/12/14	2.1	177.23	0	0.00	179.50	2.1	3,397	0.06%
2023/12/13	3.3	177.05	0	0.00	175.50	3.3	3,359	0.10%
2023/12/12	1	179.50	0	0.00	179.00	1	3,357	0.03%
2023/12/11	3.2	178.51	0	0.00	178.50	3.2	3,342	0.09%
2023/12/08	1	182.50	0	0.00	181.00	1	3,301	0.03%
2023/12/07	1.2	179.91	0	0.00	179.00	1.2	3,268	0.04%
2023/12/06	0.3	181.00	0	0.00	180.00	0.3	3,262	0.01%
2023/12/05	0	180.50	0	0.00	181.00	0	3,308	0.00%
2023/12/04	3.4	182.43	0	0.00	181.50	3.4	3,310	0.10%
2023/12/01	9	183.22	0	0.00	182.50	9	3,290	0.27%
2023/11/30	1.1	184.97	2	185.25	186.00	-0.9	3,261	-0.03%
2023/11/29	4	183.88	0.1	184.50	183.00	4	3,179	0.12%
2023/11/28	1.1	185.05	0	0.00	185.00	1.1	3,183	0.03%
2023/11/27	1.3	186.42	0	0.00	183.50	1.3	3,165	0.04%
2023/11/24	0	0.00	10	184.00	184.50	-10	3,137	-0.32%
2023/11/21	0	0.00	8	180.63	181.00	-8	3,171	-0.25%
2023/11/20	1	178.00	0.1	178.00	178.00	0.9	3,122	0.03%
2023/11/17	3	178.50	0.2	178.00	177.50	2.8	3,141	0.09%
2023/11/16	1	174.00	0	0.00	176.50	1	3,104	0.03%
2023/11/15	0.6	174.50	1	174.00	175.00	-0.4	3,083	-0.01%
2023/11/14	1.1	173.12	0	0.00	173.00	1.1	3,077	0.04%
2023/11/13	0.1	173.50	0	0.00	172.50	0.1	3,167	0.00%
2023/11/10	5.3	173.73	0	174.00	173.50	5.2	3,247	0.16%
2023/11/09	0	178.50	0	0.00	178.00	0	3,359	0.00%
2023/11/08	0.2	179.50	0	0.00	179.00	0.2	3,521	0.00%
2023/11/06	6	181.58	11	180.82	181.00	-5	3,532	-0.14%
2023/11/03	2.4	178.92	5	179.00	178.50	-2.6	3,531	-0.07%
2023/11/02	1	177.50	0	0.00	176.50	1	3,619	0.03%
2023/11/01	3.4	174.09	0	0.00	173.50	3.4	3,715	0.09%
2023/10/31	0	0.00	5	177.10	175.50	-5	3,815	-0.13%
2023/10/27	0	178.50	3	180.00	179.00	-3	3,876	-0.08%
2023/10/26	0.1	172.00	0	0.00	171.50	0.1	3,889	0.00%
2023/10/25	0	0.00	1	172.50	173.50	-1	3,905	-0.03%
2023/10/24	1.2	171.15	2	171.50	171.00	-0.8	3,960	-0.02%
2023/10/23	4.2	171.29	0	0.00	172.00	4.2	3,973	0.11%
2023/10/20	1.4	173.14	0	0.00	174.00	1.4	3,954	0.04%
2023/10/19	0.1	178.00	1	177.50	179.00	-0.9	3,905	-0.02%
2023/10/18	0.1	179.40	0	0.00	179.00	0.1	3,937	0.00%
2023/10/17	0.1	182.13	0	0.00	181.00	0.1	3,964	0.00%
2023/10/13	0	183.50	0	0.00	183.00	0	4,035	0.00%
2023/10/12	0.1	183.50	0	0.00	183.50	0.1	4,063	0.00%
2023/10/11	0	185.00	8.7	184.23	183.50	-8.6	4,117	-0.21%
2023/10/06	0.2	178.50	0	0.00	178.00	0.2	4,069	0.01%
2023/10/04	1.2	176.52	0	0.00	177.00	1.2	4,100	0.03%
2023/10/03	0	180.00	0	0.00	179.00	0	4,070	0.00%
2023/10/02	0	182.00	0	0.00	181.00	0	4,110	0.00%
2023/09/28	1	183.00	0	0.00	181.00	1	4,152	0.02%
2023/09/27	0	183.50	6.1	183.48	184.00	-6.1	4,140	-0.15%
2023/09/21	1.4	176.18	0	0.00	175.50	1.4	4,156	0.03%
2023/09/20	1.1	180.06	0	0.00	180.00	1.1	4,115	0.03%
2023/09/19	0	0.00	0.1	183.50	184.00	-0.1	4,103	0.00%
2023/09/18	0.3	183.02	2	184.00	183.00	-1.7	4,094	-0.04%
2023/09/15	0	0.00	0.3	183.83	182.50	-0.3	4,139	-0.01%
2023/09/14	0	0.00	3	179.00	180.00	-3	4,086	-0.07%
2023/09/11	0.3	176.00	0	0.00	175.00	0.3	4,117	0.01%
2023/09/08	0.3	172.17	0	0.00	172.50	0.3	4,123	0.01%
2023/09/07	0.8	176.12	0	0.00	174.50	0.8	4,180	0.02%
2023/09/06	3.1	178.68	0	0.00	179.50	3.1	4,157	0.08%
2023/09/05	1.2	179.36	0	0.00	179.00	1.2	4,153	0.03%
2023/09/04	1	178.50	11.4	179.53	181.50	-10.4	4,150	-0.25%
2023/09/01	0	0.00	1	178.50	178.50	-1	4,173	-0.02%
2023/08/31	2.2	178.03	0	0.00	177.50	2.2	4,157	0.05%
2023/08/30	0.3	177.43	0	0.00	177.00	0.3	4,138	0.01%
2023/08/29	0	0.00	0.3	178.00	178.50	-0.3	4,154	-0.01%
2023/08/24	1.2	176.67	0	0.00	177.00	1.2	4,549	0.03%
2023/08/23	0.2	174.79	0.2	174.50	174.00	0	4,618	0.00%
2023/08/22	0.1	179.00	0	0.00	177.50	0.1	4,619	0.00%
2023/08/21	0.1	178.00	0	0.00	179.00	0.1	4,708	0.00%
2023/08/18	3.2	180.28	0	0.00	180.00	3.2	4,706	0.07%
2023/08/17	8.3	180.86	4	177.63	181.50	4.3	4,682	0.09%
2023/08/16	1.3	172.12	1	170.00	174.00	0.3	4,622	0.01%
2023/08/15	7.7	170.32	0	0.00	170.00	7.7	4,573	0.17%
2023/08/14	7	173.47	2	174.00	173.50	5	4,456	0.11%
2023/08/11	1.1	187.06	0	0.00	186.00	1.1	4,351	0.02%
2023/08/10	1	187.00	3	189.00	187.00	-2	4,397	-0.05%
2023/08/09	3.3	185.60	0	0.00	186.50	3.3	4,489	0.07%
2023/08/08	5.8	185.56	0	0.00	185.00	5.8	4,481	0.13%
2023/08/07	7.5	188.78	6	189.50	187.50	1.5	4,389	0.03%
2023/08/04	7.8	195.06	0	0.00	194.00	7.8	4,290	0.18%
2023/08/02	2.1	199.07	0	0.00	201.00	2.1	4,171	0.05%
2023/08/01	1.9	201.41	0	0.00	202.50	1.9	4,128	0.05%
2023/07/31	5	208.50	3	208.83	208.00	2	4,081	0.05%
2023/07/28	1	205.00	0	0.00	205.00	1	3,988	0.03%
2023/07/27	1	205.50	0	0.00	204.50	1	3,941	0.03%
2023/07/26	82.1	204.46	0	0.00	203.50	82.1	3,880	2.11%
2023/07/24	0.1	203.10	0	0.00	205.00	0.1	3,852	0.00%
2023/07/21	0.3	204.06	0.2	204.50	204.00	0.2	3,847	0.00%
2023/07/20	2	208.51	0	0.00	206.50	2	3,811	0.05%
2023/07/17	2	215.00	0.2	214.50	215.00	1.8	3,688	0.05%
2023/07/14	0	211.00	2	209.75	212.00	-2	3,641	-0.05%
2023/07/13	1	203.00	2	204.75	203.50	-1	3,552	-0.03%
2023/07/12	0.1	203.50	0	0.00	202.50	0.1	3,535	0.00%
2023/07/11	1.4	203.29	1	203.50	204.50	0.4	3,542	0.01%
2023/07/07	4	201.31	49	201.00	201.00	-45	3,547	-1.27%
2023/07/06	3	205.00	2	204.50	204.00	1	3,521	0.03%
2023/07/05	0.1	211.50	0.1	211.02	210.00	0	3,470	0.00%
2023/07/04	0.1	210.00	1.2	210.91	210.00	-1.2	3,449	-0.03%
2023/06/30	0	203.50	0	0.00	204.00	0	3,489	0.00%
2023/06/29	0.1	204.04	0	0.00	204.00	0.1	3,498	0.00%
2023/06/28	0.1	202.00	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	0.1	201.50	0	0.00	201.00	0.1	3,526	0.00%
2023/06/26	0.3	200.57	1	200.50	202.00	-0.7	3,524	-0.02%
2023/06/21	4.7	202.19	0	0.00	201.50	4.7	3,546	0.13%
2023/06/20	0.1	206.69	0	0.00	205.00	0.1	3,499	0.00%
2023/06/19	0	206.00	6	207.50	207.00	-6	3,509	-0.17%
2023/06/16	0.3	205.50	0	0.00	205.00	0.3	3,505	0.01%
2023/06/15	5.2	205.03	0	0.00	205.50	5.2	3,468	0.15%
2023/06/14	6.6	209.15	10.2	208.99	208.50	-3.6	3,455	-0.10%
2023/06/13	9.7	204.99	0.2	207.00	204.00	9.5	3,449	0.28%
2023/06/12	1.1	209.58	1	211.52	209.00	0	3,349	0.00%
2023/06/09	0.2	211.50	2	210.25	211.50	-1.8	3,359	-0.05%
2023/06/08	2.2	211.50	0	0.00	210.00	2.2	3,418	0.06%
2023/06/07	46	213.00	17	212.41	213.00	29	3,474	0.84%
2023/06/05	0	0.00	0	208.00	206.50	0	3,511	0.00%
2023/06/02	10	204.51	2	205.75	205.00	8	3,541	0.23%
2023/06/01	0	205.70	5	205.00	204.50	-5	3,504	-0.14%
2023/05/31	8.1	202.53	1	203.00	202.50	7.1	3,503	0.20%
2023/05/30	0.1	207.00	0	0.00	207.00	0.1	3,107	0.00%
2023/05/29	5.1	204.03	7	203.79	210.50	-1.9	3,138	-0.06%
2023/05/26	0.1	207.00	3	207.00	206.00	-2.9	3,217	-0.09%
2023/05/25	12.3	204.69	4	205.63	206.00	8.3	3,242	0.26%
2023/05/24	8.3	209.84	0	0.00	210.00	8.3	3,172	0.26%
2023/05/23	0.2	214.95	0	0.00	213.50	0.2	3,159	0.01%
2023/05/22	0.1	213.50	2	216.50	215.00	-1.9	3,147	-0.06%
2023/05/19	1.1	219.99	3	219.83	216.00	-1.9	3,116	-0.06%
2023/05/18	0	214.00	10	216.00	218.00	-10	3,094	-0.32%
2023/05/17	1	210.50	4	213.63	214.00	-3	3,068	-0.10%
2023/05/16	5.3	207.04	0	0.00	208.00	5.3	3,025	0.17%
2023/05/15	18.6	210.89	2	209.75	209.00	16.6	2,976	0.56%
2023/05/12	1.1	222.07	2	225.75	222.00	-0.9	2,870	-0.03%
2023/05/11	0	0.00	1	226.00	224.50	-1	2,869	-0.03%
2023/05/08	0	0.00	10	225.50	226.00	-10	2,916	-0.34%
2023/05/05	3.1	219.53	0	0.00	220.50	3.1	2,927	0.11%
2023/05/04	1.1	220.57	0	0.00	221.00	1.1	2,964	0.04%
2023/05/03	1.1	222.52	1	222.00	222.50	0.1	3,053	0.00%
2023/05/02	2.1	226.46	3	225.00	225.00	-1	3,204	-0.03%
2023/04/28	0	222.00	6	222.92	223.00	-6	3,353	-0.18%
2023/04/27	10.2	221.49	0	0.00	220.00	10.2	3,367	0.30%
2023/04/25	1	223.00	0	0.00	222.00	1	3,445	0.03%
2023/04/24	0	223.00	0	0.00	226.00	0	3,480	0.00%
2023/04/21	0.1	225.83	0	0.00	225.50	0.1	3,539	0.00%
2023/04/20	0.1	228.00	0	0.00	225.00	0.1	3,573	0.00%
2023/04/19	0.1	228.38	0	0.00	229.00	0.1	3,648	0.00%
2023/04/18	0.1	229.00	0	0.00	230.00	0.1	3,680	0.00%
2023/04/17	1.1	229.02	0	230.00	230.00	1	3,728	0.03%
2023/04/14	2	231.50	6.6	233.03	233.50	-4.6	3,781	-0.12%
2023/04/13	0.1	227.49	3.1	229.34	229.50	-2.9	3,762	-0.08%
2023/04/12	0	227.26	1	226.00	228.00	-1	3,757	-0.03%
2023/04/11	0	0.00	5	227.00	228.00	-5	3,822	-0.13%
2023/04/10	0.1	224.65	2	224.50	224.00	-1.9	3,813	-0.05%
2023/04/07	1	223.50	0	0.00	223.50	1	3,815	0.03%
2023/04/06	2.2	221.58	0	0.00	220.50	2.2	3,818	0.06%
2023/03/31	7.2	222.41	0	0.00	223.50	7.2	3,812	0.19%
2023/03/30	5.3	225.97	1	224.50	225.50	4.3	3,779	0.11%
2023/03/29	5.3	225.57	7	226.93	228.50	-1.7	3,820	-0.04%
2023/03/28	0	0.00	1	232.50	233.00	-1	3,831	-0.03%
2023/03/27	0	232.00	0	0.00	233.00	0	3,875	0.00%
2023/03/24	0.2	231.77	0	0.00	232.00	0.2	3,946	0.00%
2023/03/23	0	0.00	0.5	236.00	237.00	-0.5	4,007	-0.01%
2023/03/22	0	0.00	2.5	232.73	234.00	-2.5	4,075	-0.06%
2023/03/21	1	228.99	2	229.00	229.00	-1	4,096	-0.02%
2023/03/17	1	229.00	0.2	230.16	230.00	0.8	4,176	0.02%
2023/03/16	0.1	227.50	3	226.83	228.00	-3	4,233	-0.07%
2023/03/15	0.2	231.50	0	0.00	229.50	0.2	4,274	0.00%
2023/03/14	0.3	229.50	0	0.00	229.50	0.3	4,387	0.01%
2023/03/13	1	232.00	8	227.88	234.50	-7	4,432	-0.16%
2023/03/10	1.1	228.05	0	0.00	227.00	1.1	4,479	0.03%
2023/03/09	0	0.00	1	235.00	234.50	-1	4,549	-0.02%
2023/03/08	1	232.50	6	233.00	232.50	-5	4,662	-0.11%
2023/03/07	4.1	230.76	1	231.50	232.00	3.1	4,677	0.07%
2023/03/06	1	228.00	1	227.99	228.00	0	4,672	0.00%
2023/03/03	0.1	226.45	7	227.29	226.00	-6.9	4,698	-0.15%
2023/03/02	0.1	227.00	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	0.1	229.00	0	0.00	229.00	0.1	4,719	0.00%
2023/02/24	4.3	220.53	170	227.44	225.50	-165.7	4,679	-3.54%	大賣/鉅額交易
2023/02/23	4.2	225.17	1	225.50	225.00	3.2	4,601	0.07%
2023/02/22	1.2	227.83	0	0.00	228.00	1.2	4,582	0.03%
2023/02/21	0.1	228.67	0	0.00	228.50	0.1	4,632	0.00%
2023/02/20	12	230.42	0	0.00	231.00	12	4,741	0.25%
2023/02/17	0.1	231.71	0	0.00	231.50	0.1	4,878	0.00%
2023/02/16	0.1	232.00	0	0.00	231.50	0.1	5,111	0.00%
2023/02/15	0	233.50	0	0.00	234.50	0	5,189	0.00%
2023/02/14	1.2	231.83	0	0.00	234.00	1.2	5,211	0.02%
2023/02/13	1.1	232.45	4	234.00	232.00	-2.9	5,279	-0.05%
2023/02/10	0.4	233.00	0	0.00	233.00	0.4	5,374	0.01%
2023/02/09	0	0.00	1.2	231.17	230.50	-1.2	5,448	-0.02%
2023/02/08	4.2	229.76	0	0.00	230.50	4.2	5,505	0.08%
2023/02/07	1	229.00	0	0.00	227.50	1	5,546	0.02%
2023/02/06	15.1	224.78	15.3	229.34	227.50	-0.2	5,624	0.00%
2023/02/03	2	231.00	0	0.00	230.00	2	5,683	0.04%
2023/02/01	3.5	233.91	19	230.50	234.50	-15.5	5,861	-0.26%
2023/01/31	16.2	226.48	12	236.50	225.00	4.2	5,892	0.07%
2023/01/30	0	0.00	2.2	239.32	240.00	-2.2	5,957	-0.04%
2023/01/16	79	230.63	13.5	231.07	231.50	65.5	6,219	1.05%
2023/01/13	3	221.17	4	221.63	222.00	-1	6,186	-0.02%
2023/01/12	1	226.00	4	226.38	226.00	-3	6,222	-0.05%
2023/01/11	108	232.88	11	229.55	229.50	97	6,197	1.57%	大買/
2023/01/10	3	232.50	11.1	231.10	233.00	-8.1	6,169	-0.13%
2023/01/05	10	222.50	0	0.00	220.00	10	6,188	0.16%
2023/01/04	5	222.00	1	221.00	223.00	4	6,173	0.06%
2023/01/03	3	214.00	4	216.13	217.00	-1	6,169	-0.02%
2022/12/30	0	0.00	8	217.94	217.00	-8	6,159	-0.13%
2022/12/29	2	212.25	7	211.36	214.00	-5	6,147	-0.08%
2022/12/28	7	216.86	1.4	216.15	215.00	5.7	6,115	0.09%
2022/12/27	0	0.00	13	219.50	219.50	-13	6,115	-0.21%
2022/12/26	0	0.00	1	215.50	215.50	-1	6,104	-0.02%
2022/12/23	3	216.00	0.1	216.00	216.50	3	6,133	0.05%
2022/12/22	1	215.00	0	0.00	215.50	1	6,134	0.02%
2022/12/21	11	219.18	24	219.79	219.50	-13	6,135	-0.21%
2022/12/20	1	217.50	2	218.00	213.50	-1	6,070	-0.02%
2022/12/16	1	216.00	249	214.10	214.50	-248	6,013	-4.12%	大賣/鉅額交易
2022/12/15	269	215.35	2	216.51	219.50	267	5,964	4.48%	大買/鉅額交易
2022/12/13	10	213.50	185	211.80	209.50	-175	5,819	-3.01%	大賣/鉅額交易
2022/12/12	22	211.23	15	211.93	210.50	7	5,785	0.12%
2022/12/09	38	211.55	1.5	211.51	212.50	36.5	5,812	0.63%
2022/12/08	6	204.58	27.1	203.05	210.00	-21.1	5,767	-0.37%
2022/12/07	1	208.50	13	208.15	208.00	-12	5,742	-0.21%
2022/12/06	45	215.00	0	214.50	214.50	45	5,700	0.79%
2022/12/05	0	212.50	1	212.00	212.00	-1	5,617	-0.02%
2022/12/02	85	208.01	0.1	210.00	211.50	84.9	5,573	1.52%
2022/12/01	1	205.49	4.5	204.92	205.00	-3.5	5,502	-0.06%
2022/11/30	0	197.50	2.6	198.21	201.50	-2.6	5,393	-0.05%
2022/11/29	1	188.00	1.1	190.55	192.50	-0.1	5,291	0.00%
2022/11/28	1	189.50	2	192.75	191.00	-1	5,335	-0.02%
2022/11/25	0.1	194.00	4	194.25	192.50	-4	5,362	-0.07%
2022/11/24	25	191.00	2.1	191.21	191.50	22.9	5,406	0.42%
2022/11/23	1	188.50	30.2	186.50	188.50	-29.2	5,450	-0.54%
2022/11/18	0	0.00	1	186.50	185.50	-1	5,499	-0.02%
2022/11/17	2	183.50	2.1	184.51	185.50	-0.1	5,496	0.00%
2022/11/16	33	188.14	44	186.31	187.50	-11	5,437	-0.20%
2022/11/15	1.6	191.50	5.2	193.50	195.00	-3.6	5,314	-0.07%
2022/11/14	1	189.96	22.2	185.32	190.00	-21.2	5,173	-0.41%
2022/11/11	13	178.00	8.4	174.37	173.00	4.6	4,939	0.09%
2022/11/10	1	168.00	1	166.50	168.50	0	4,844	0.00%
2022/11/09	1.2	168.46	1	170.00	169.50	0.2	4,807	0.00%
2022/11/08	0.3	163.67	1	166.00	166.00	-0.7	4,751	-0.01%
2022/11/07	20	157.00	0	0.00	159.50	20	4,654	0.43%
2022/11/04	5.2	152.08	1	157.50	157.50	4.2	4,614	0.09%
2022/11/03	1	153.50	1	153.50	154.00	0	4,559	0.00%
2022/11/02	2.1	151.79	1	151.50	151.50	1.1	4,542	0.02%
2022/11/01	17	153.77	12	155.13	154.50	5	4,472	0.11%
2022/10/31	6.1	147.16	2	147.00	149.00	4.1	4,408	0.09%
2022/10/28	10.5	152.00	0	0.00	149.50	10.5	4,307	0.24%
2022/10/27	2.1	147.13	8.2	149.68	150.00	-6.1	4,273	-0.14%
2022/10/26	3.2	141.80	1	143.00	143.00	2.2	4,203	0.05%
2022/10/25	6.1	143.32	2	149.50	141.50	4.1	4,013	0.10%
2022/10/24	3.4	158.15	1	156.50	157.00	2.4	3,771	0.06%
2022/10/21	0.4	166.58	0	0.00	164.50	0.4	3,647	0.01%
2022/10/20	1.1	167.54	0	0.00	168.50	1.1	3,622	0.03%
2022/10/19	0.2	174.25	0	0.00	172.00	0.2	3,587	0.01%
2022/10/18	1.1	174.95	0	0.00	175.00	1.1	3,606	0.03%
2022/10/14	0.4	171.74	0	0.00	170.50	0.4	3,684	0.01%
2022/10/13	5.7	167.00	1.3	166.71	165.50	4.3	3,736	0.12%
2022/10/12	0.2	176.23	1	178.50	178.00	-0.8	3,744	-0.02%
2022/10/11	8.4	177.82	12.2	177.93	176.00	-3.8	3,768	-0.10%
2022/10/07	0.1	187.00	0	0.00	186.50	0.1	3,775	0.00%
2022/10/06	0	0.00	2	191.50	190.00	-2	3,785	-0.05%
2022/10/05	10.2	190.01	8	190.50	190.00	2.2	3,825	0.06%
2022/10/04	1.8	186.12	1	186.00	186.50	0.8	3,820	0.02%
2022/10/03	5.4	180.92	13	179.08	179.00	-7.6	3,825	-0.20%
2022/09/30	0	179.63	17	180.21	182.50	-17	3,889	-0.44%
2022/09/28	0.6	183.77	15	186.50	181.50	-14.5	3,983	-0.36%
2022/09/27	3	185.84	0	0.00	186.00	3	3,991	0.08%
2022/09/26	3.5	186.19	0.1	187.00	185.50	3.5	4,059	0.09%
2022/09/20	0	0.00	1	197.00	197.50	-1	4,300	-0.02%
2022/09/14	1.1	197.00	0	0.00	196.50	1.1	4,370	0.03%
2022/09/12	1	199.00	0.2	199.83	200.00	0.8	4,365	0.02%
2022/09/08	0.3	191.00	1.1	194.00	193.50	-0.8	4,377	-0.02%
2022/09/07	2.5	188.23	0	0.00	187.50	2.5	4,426	0.06%
2022/09/06	0	193.45	1	193.00	192.50	-1	4,433	-0.02%
2022/09/05	2	191.50	0	0.00	190.00	2	4,447	0.04%
2022/09/02	13.2	189.43	5.2	189.13	188.50	8.1	4,427	0.18%
2022/09/01	6.5	192.15	4	193.88	193.00	2.5	4,365	0.06%
2022/08/31	6.3	197.65	1	197.50	197.00	5.3	4,317	0.12%
2022/08/30	4.1	198.68	3	200.33	200.50	1.1	4,272	0.03%
2022/08/29	27.2	201.52	0	0.00	199.00	27.2	4,211	0.65%
2022/08/26	2	217.50	2	219.50	220.00	0	4,053	0.00%
2022/08/24	3.2	211.84	0	0.00	212.00	3.2	4,085	0.08%
2022/08/23	5.3	213.25	0	0.00	213.00	5.3	4,197	0.13%
2022/08/22	0.1	217.15	0	0.00	217.50	0.1	4,231	0.00%
2022/08/19	2	218.75	0	0.00	219.00	2	4,286	0.05%
2022/08/18	0	0.00	0.1	222.00	222.00	-0.1	4,344	0.00%
2022/08/16	0	0.00	0.2	223.00	224.50	-0.2	4,360	0.00%
2022/08/15	0	0.00	0	226.50	226.00	0	4,379	0.00%
2022/08/11	2.1	218.99	0.1	219.50	218.50	2	4,434	0.04%
2022/08/10	0	0.00	1	219.50	221.00	-1	4,526	-0.02%
2022/08/09	0	221.00	1	221.00	220.00	-1	4,579	-0.02%
2022/08/05	0	0.00	2.5	214.90	216.00	-2.5	4,738	-0.05%
2022/08/04	0	204.50	0	0.00	204.50	0	4,812	0.00%
2022/08/03	3.2	205.47	0	0.00	203.50	3.2	4,860	0.07%
2022/08/02	0	0.00	0.1	213.00	213.00	-0.1	4,917	0.00%
2022/08/01	0	210.50	0	212.02	213.00	0	4,891	0.00%
2022/07/29	0	0.00	2	209.27	211.50	-2	4,887	-0.04%
2022/07/28	0	0.00	0.1	204.50	204.00	-0.1	4,848	0.00%
2022/07/27	0	203.00	0	0.00	203.50	0	4,840	0.00%
2022/07/26	0	204.00	1.1	203.53	202.50	-1.1	4,841	-0.02%
2022/07/25	2.1	198.04	1	198.50	199.00	1.1	4,789	0.02%
2022/07/22	2	196.50	4	200.00	201.00	-2	4,782	-0.04%
2022/07/21	0	0.00	1	196.50	197.00	-1	4,763	-0.02%
2022/07/20	1.1	188.21	4	190.25	191.00	-2.9	4,751	-0.06%
2022/07/19	3.1	189.09	1	191.00	187.50	2.1	4,705	0.05%
2022/07/18	13.1	187.12	0	0.00	186.50	13.1	4,586	0.29%
2022/07/15	5.3	185.28	2	183.50	185.50	3.3	4,556	0.07%
2022/07/14	0.1	191.00	6	190.92	192.50	-6	4,501	-0.13%
2022/07/13	0	191.00	0	0.00	190.00	0	4,479	0.00%
2022/07/12	6.2	186.18	10	187.25	188.00	-3.8	4,433	-0.09%
2022/07/08	4.4	192.17	4	191.50	192.50	0.4	4,387	0.01%
2022/07/07	0.1	192.69	0	0.00	192.00	0.1	4,320	0.00%
2022/07/06	0.1	191.85	4	192.25	190.50	-3.9	4,299	-0.09%
2022/07/05	2.1	190.20	0	0.00	191.00	2.1	4,257	0.05%
2022/07/04	4.2	187.22	0	0.00	188.00	4.2	4,221	0.10%
2022/07/01	23.9	194.02	0	0.00	189.00	23.9	4,171	0.57%
2022/06/30	8	213.00	1	210.00	208.50	7	3,982	0.18%
2022/06/29	7	214.50	0	0.00	217.00	7	3,968	0.18%
2022/06/28	0	0.00	1.1	215.58	214.50	-1.1	3,951	-0.03%
2022/06/27	1	206.00	2	207.51	212.50	-1	3,931	-0.03%
2022/06/24	1	204.50	0.1	207.00	205.00	0.9	3,893	0.02%
2022/06/23	4.1	201.37	2	202.25	203.00	2.1	3,881	0.05%
2022/06/22	8.1	204.22	1.2	203.45	202.50	7	3,856	0.18%
2022/06/20	2.1	217.54	0.3	218.04	216.00	1.8	3,762	0.05%
2022/06/17	3	220.00	1	221.00	218.50	2	3,721	0.05%
2022/06/16	4	232.75	2	227.00	227.00	2	3,682	0.05%
2022/06/15	2	225.25	0	226.63	226.50	2	3,657	0.05%
2022/06/14	3.1	216.68	0	0.00	217.50	3.1	3,667	0.08%
2022/06/13	0	220.50	3	219.33	221.00	-3	3,692	-0.08%
2022/06/10	0	0.00	3	225.00	223.50	-3	3,695	-0.08%
2022/06/09	5	231.50	5	232.50	228.50	0	3,678	0.00%
2022/06/08	0	0.00	3.5	229.22	231.00	-3.5	3,669	-0.10%
2022/06/07	0	0.00	2	223.00	223.00	-2	3,673	-0.05%
2022/06/06	0	0.00	2.1	221.76	222.50	-2.1	3,685	-0.06%
2022/06/01	3	224.00	0	0.00	222.50	3	3,777	0.08%
2022/05/31	0	0.00	2	220.25	225.00	-2	3,766	-0.05%
2022/05/30	1	213.00	0	216.08	215.50	1	3,614	0.03%
2022/05/27	0	210.00	6.2	207.34	210.00	-6.2	3,562	-0.17%
2022/05/26	5.1	201.00	0	0.00	199.00	5.1	3,544	0.14%
2022/05/25	0	204.00	1	205.99	204.50	-1	3,542	-0.03%
2022/05/24	0	204.50	0	0.00	202.50	0	3,533	0.00%
2022/05/23	1	204.05	0	0.00	205.50	1	3,531	0.03%
2022/05/20	0.2	204.54	4	204.25	205.00	-3.8	3,521	-0.11%
2022/05/19	3.1	203.32	1	202.50	204.50	2.1	3,476	0.06%
2022/05/18	5	204.57	2.6	207.12	207.00	2.5	3,413	0.07%
2022/05/17	4	194.51	0	0.00	194.50	4	3,293	0.12%
2022/05/16	1.2	193.06	1	191.50	193.00	0.2	3,230	0.01%
2022/05/13	6.6	195.14	2	195.00	192.50	4.6	3,176	0.14%
2022/05/12	3.5	202.07	1	207.50	199.50	2.5	3,064	0.08%
2022/05/11	3.3	211.84	0	0.00	212.50	3.3	2,992	0.11%
2022/05/10	9	214.83	0	0.00	215.50	9	2,941	0.30%
2022/05/09	1.5	229.37	0	0.00	225.00	1.5	2,834	0.05%
2022/05/06	2.2	236.25	0	0.00	236.50	2.2	2,866	0.08%
2022/05/03	0	235.50	1	235.00	239.00	-1	2,911	-0.03%
2022/04/29	10	236.00	0	0.00	236.50	10	2,934	0.34%
2022/04/28	4.1	234.62	2	236.00	236.00	2.1	2,942	0.07%
2022/04/27	3.6	234.94	0	0.00	234.50	3.6	2,906	0.12%
2022/04/26	4.2	235.74	2	240.75	245.00	2.2	2,883	0.08%
2022/04/25	72.2	237.06	2	239.75	236.50	70.2	2,859	2.45%
2022/04/22	1.1	240.31	1	242.00	242.50	0.1	2,844	0.00%
2022/04/21	1	248.00	0	0.00	246.50	1	2,945	0.03%
2022/04/20	1.5	243.00	0	0.00	243.50	1.5	2,951	0.05%
2022/04/19	1	246.50	0	248.00	247.50	1	2,947	0.03%
2022/04/18	0	0.00	1	246.00	247.00	-1	2,954	-0.03%
2022/04/15	12	247.08	0	0.00	247.00	12	2,954	0.41%
2022/04/14	1	250.50	8	252.81	254.00	-7	2,959	-0.24%
2022/04/13	10.1	247.85	0	0.00	248.50	10.1	2,963	0.34%
2022/04/12	7.2	245.64	0	0.00	245.50	7.2	2,974	0.24%
2022/04/11	0.5	249.20	0	0.00	242.00	0.5	2,936	0.02%
2022/04/08	0.3	254.67	0	0.00	253.00	0.3	2,900	0.01%
2022/04/07	0.1	256.13	0	0.00	256.00	0.1	2,895	0.00%
2022/04/06	0	253.00	2.1	256.10	260.00	-2.1	2,863	-0.07%
2022/04/01	0	251.60	0.1	252.50	253.00	0	2,840	0.00%
2022/03/31	0	254.50	1.1	256.93	253.50	-1	2,804	-0.04%
2022/03/30	0	0.00	0.4	254.42	254.00	-0.4	2,771	-0.01%
2022/03/29	1	251.00	2.1	249.50	251.00	-1.1	2,750	-0.04%
2022/03/28	0.1	241.36	0	0.00	242.00	0.1	2,734	0.00%
2022/03/25	0	0.00	2.2	248.82	248.00	-2.2	2,709	-0.08%
2022/03/24	0	252.50	0	0.00	252.50	0	2,728	0.00%
2022/03/23	0.3	253.17	3	252.83	255.00	-2.7	2,740	-0.10%
2022/03/22	0.1	250.00	0	0.00	251.00	0.1	2,738	0.00%
2022/03/18	1	245.99	6	243.00	246.00	-5	2,746	-0.18%
2022/03/17	0	241.50	0	0.00	241.00	0	2,705	0.00%
2022/03/16	1.3	227.63	0	0.00	230.00	1.3	2,639	0.05%
2022/03/15	10.3	233.91	0	0.00	233.00	10.3	2,590	0.40%
2022/03/14	1	241.41	0	0.00	238.50	1	2,565	0.04%
2022/03/11	1.3	241.83	0	0.00	238.50	1.3	2,591	0.05%
2022/03/10	0.1	245.00	7	242.93	244.50	-6.9	2,582	-0.27%
2022/03/09	3	235.33	1	237.00	235.00	2	2,554	0.08%
2022/03/08	4.3	232.90	0	0.00	232.50	4.3	2,547	0.17%
2022/03/07	4.3	242.81	0	0.00	240.50	4.3	2,507	0.17%
2022/03/04	2.1	252.03	0.2	255.00	251.00	1.9	2,550	0.08%
2022/03/03	0	0.00	1	257.00	258.50	-1	2,532	-0.04%
2022/03/01	0	0.00	1	257.50	260.50	-1	2,552	-0.04%
2022/02/25	9.1	254.20	0	0.00	251.00	9.1	2,518	0.36%
2022/02/24	3	260.67	1.8	259.29	258.50	1.3	2,456	0.05%
2022/02/23	7	263.79	0	0.00	263.00	7	2,457	0.28%
2022/02/16	1	270.00	1.1	270.50	269.00	-0.1	2,479	0.00%
2022/02/14	0	0.00	0.1	265.18	266.50	-0.1	2,459	0.00%
2022/02/10	1	265.50	1	267.50	269.00	0	2,503	0.00%
2022/02/09	0	262.50	0	0.00	263.50	0	2,490	0.00%
2022/02/08	0	0.00	3	258.50	260.50	-3	2,468	-0.12%
2022/02/07	0	251.50	0	0.00	252.00	0	2,437	0.00%
2022/01/26	0	251.00	0	0.00	251.50	0	2,421	0.00%
2022/01/25	1.4	242.13	0	0.00	244.00	1.4	2,430	0.06%
2022/01/24	2.4	245.60	0	0.00	248.00	2.4	2,437	0.10%
2022/01/21	0	253.00	0	0.00	252.50	0	2,455	0.00%
2022/01/19	0	0.00	2	258.00	257.50	-2	2,593	-0.08%
2022/01/18	1	259.00	0	0.00	256.50	1	2,641	0.04%
2022/01/17	1.2	251.99	0	0.00	252.00	1.2	2,611	0.04%
2022/01/14	5.2	252.86	6	256.00	253.00	-0.8	2,613	-0.03%
2022/01/13	46	268.64	46	269.00	271.00	0	2,563	0.00%
2022/01/10	0	0.00	2	261.50	261.50	-2	2,588	-0.08%
2022/01/07	0	0.00	176	260.99	265.00	-176	2,613	-6.74%	大賣/鉅額交易
2022/01/06	2	268.00	1	269.50	267.00	1	2,624	0.04%
2022/01/05	0	0.00	3	263.67	268.50	-3	2,634	-0.11%
2022/01/04	0	0.00	1	266.00	264.00	-1	2,687	-0.04%
2022/01/03	0	0.00	2	270.50	268.00	-2	2,713	-0.07%
2021/12/30	4	269.50	0.1	264.50	263.50	3.9	2,759	0.14%
2021/12/28	172	260.14	11.2	259.74	264.00	160.8	2,916	5.52%	大買/鉅額交易
2021/12/27	0	0.00	0.1	256.00	255.50	-0.1	2,926	0.00%
2021/12/24	0	0.00	1	255.00	255.00	-1	2,979	-0.03%
2021/12/22	0.1	251.10	0	0.00	251.00	0.1	3,129	0.00%
2021/12/21	0.1	250.75	0	0.00	250.50	0.1	3,215	0.00%
2021/12/20	3	251.16	1	250.50	249.50	2	3,277	0.06%
2021/12/17	0	252.00	0	0.00	254.50	0	3,279	0.00%
2021/12/15	0	251.00	0	0.00	250.50	0	3,475	0.00%
2021/12/14	1.2	249.06	0	0.00	250.00	1.2	3,602	0.03%
2021/12/13	0	257.00	0	0.00	255.50	0	3,639	0.00%
2021/12/10	0.2	256.50	0	0.00	256.50	0.2	3,666	0.00%
2021/12/09	0.2	258.00	0	0.00	259.50	0.2	3,716	0.01%
2021/12/08	1	263.50	0	0.00	263.50	1	3,728	0.03%
2021/12/07	0	254.83	3	254.17	260.00	-3	3,755	-0.08%
2021/12/03	0	0.00	1.5	256.33	255.50	-1.5	3,747	-0.04%
2021/12/02	3.3	254.45	0	0.00	253.50	3.3	3,750	0.09%
2021/12/01	0	0.00	2	249.00	251.00	-2	3,773	-0.05%
2021/11/29	0.1	243.58	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	0.1	245.17	0	0.00	243.00	0.1	3,725	0.00%
2021/11/25	0.2	248.50	0	0.00	247.00	0.2	3,755	0.01%
2021/11/24	10	246.00	10	246.50	246.50	0	3,781	0.00%
2021/11/23	2.2	245.51	2	247.00	246.00	0.2	3,824	0.01%
2021/11/22	4	247.00	0	0.00	246.00	4	3,856	0.10%
2021/11/19	1	253.50	0	0.00	251.00	1	3,845	0.03%
2021/11/18	0	254.00	3	255.83	253.50	-3	3,865	-0.08%
2021/11/17	1.1	250.10	0	0.00	251.00	1.1	3,890	0.03%
2021/11/16	0	0.00	4	252.50	252.00	-4	3,946	-0.10%
2021/11/15	3.6	248.45	0	0.00	248.50	3.6	3,973	0.09%
2021/11/12	5	252.50	0	0.00	252.00	5	3,980	0.13%
2021/11/10	1	252.50	0	256.00	251.00	1	3,994	0.02%
2021/11/02	0	269.00	0	0.00	269.50	0	3,941	0.00%
2021/10/29	0	0.00	4	262.00	266.00	-4	3,933	-0.10%
2021/10/28	0	0.00	3	268.50	268.50	-3	3,907	-0.08%
2021/10/27	0	0.00	1	269.00	270.50	-1	3,886	-0.03%
2021/10/26	4	251.50	1	257.50	256.00	3	3,841	0.08%
2021/10/22	0.1	242.50	0	0.00	242.00	0.1	3,811	0.00%
2021/10/21	0.1	243.00	0	0.00	244.00	0.1	3,820	0.00%
2021/10/19	0	236.50	0	0.00	237.50	0	3,754	0.00%
2021/10/14	0	229.00	0	0.00	229.50	0	3,758	0.00%
2021/10/13	0	230.18	0	0.00	231.50	0	3,751	0.00%
2021/10/12	0.1	230.79	0	0.00	234.00	0.1	3,741	0.00%
2021/10/08	1	236.51	0	0.00	236.00	1	3,674	0.03%
2021/10/07	0	0.00	0.8	232.50	234.00	-0.8	3,663	-0.02%
2021/10/05	1.2	227.98	1	225.00	229.50	0.2	3,560	0.00%
2021/10/04	0	237.50	1	238.50	235.00	-1	3,478	-0.03%
2021/10/01	1.2	238.53	0	0.00	237.00	1.2	3,467	0.03%
2021/09/30	2.2	246.20	0	0.00	246.00	2.2	3,463	0.06%
2021/09/29	0.1	240.51	1	241.00	240.00	-0.9	3,420	-0.02%
2021/09/28	3.1	245.16	1	245.00	246.00	2.1	3,350	0.06%
2021/09/27	0.1	246.91	0	0.00	247.00	0.1	3,282	0.00%
2021/09/24	1.1	251.63	1	259.50	252.00	0.1	3,225	0.00%
2021/09/22	2.3	246.34	0	0.00	249.00	2.3	3,187	0.07%
2021/09/17	2.2	258.49	1	258.50	255.50	1.2	3,037	0.04%
2021/09/16	2	271.23	1	269.50	268.50	1	2,934	0.04%
2021/09/15	0	0.00	3	273.50	277.00	-3	2,905	-0.10%
2021/09/14	1	281.00	1	282.00	281.00	0	2,919	0.00%
2021/09/13	0	0.00	1	274.00	272.00	-1	2,904	-0.03%
2021/09/10	0	0.00	2	269.99	266.50	-2	2,905	-0.07%
2021/09/09	0	0.00	0.2	265.00	264.50	-0.2	2,908	-0.01%
2021/09/08	0	0.00	1	259.50	259.50	-1	2,933	-0.03%
2021/09/06	4.1	249.09	1	253.00	253.50	3.1	2,971	0.10%
2021/09/03	1.1	256.97	0	0.00	256.50	1.1	2,932	0.04%
2021/09/01	2	260.25	1	266.50	260.50	1	2,859	0.03%
2021/08/31	2	261.50	1	265.00	266.50	1	2,830	0.04%
2021/08/30	1	265.50	0	0.00	266.00	1	2,786	0.04%
2021/08/27	1	257.50	1	259.00	263.00	0	2,752	0.00%
2021/08/26	1	240.00	1.5	246.00	254.00	-0.5	2,699	-0.02%
2021/08/25	0	0.00	0.1	245.00	244.50	-0.1	2,681	0.00%
2021/08/23	0	0.00	0.5	240.50	243.50	-0.5	2,664	-0.02%
2021/08/18	1	230.00	1	230.50	231.00	0	2,684	0.00%
2021/08/17	0.1	227.00	0	227.00	226.50	0	2,666	0.00%
2021/08/10	0.1	227.25	0	0.00	227.50	0.1	2,750	0.00%
2021/08/09	0.1	217.75	0	0.00	221.00	0.1	2,773	0.00%
2021/08/06	0.2	218.93	0	0.00	218.00	0.2	2,805	0.01%
2021/08/05	1	221.00	0	0.00	218.50	1	2,843	0.04%
2021/08/02	0	0.00	0.6	236.00	237.00	-0.6	2,898	-0.02%
2021/07/30	0	0.00	2	230.25	231.50	-2	2,857	-0.07%
2021/07/27	1	221.50	0	0.00	220.00	1	2,841	0.04%
2021/07/20	1	214.50	1	216.00	214.00	0	2,806	0.00%
2021/07/16	0.1	220.00	0	220.00	221.00	0.1	2,807	0.00%
2021/07/14	0	216.50	0	0.00	216.00	0	2,839	0.00%
2021/07/09	0	0.00	0	210.00	208.50	0	2,865	0.00%
2021/07/07	0	0.00	0.1	209.50	210.00	-0.1	2,862	0.00%
2021/07/01	1	200.00	0	0.00	201.00	1	2,838	0.04%
2021/06/29	1	203.98	0	0.00	202.50	1	2,812	0.04%
2021/06/28	0	0.00	1	204.00	204.00	-1	2,818	-0.04%
2021/06/23	0	0.00	0	206.00	205.50	0	2,868	0.00%
2021/06/18	1	200.50	0	0.00	200.50	1	2,756	0.04%
2021/06/17	0.1	198.00	0	0.00	200.50	0.1	2,733	0.00%
2021/06/16	2.3	200.87	0	0.00	200.00	2.3	2,765	0.08%
2021/06/11	0	0.00	0.2	205.50	207.00	-0.2	2,757	-0.01%
2021/06/09	0	0.00	40	203.50	203.00	-40	2,867	-1.39%
2021/06/01	0.1	208.75	0	0.00	209.50	0.1	3,137	0.00%
2021/05/28	40	210.00	0	0.00	209.50	40	3,176	1.26%
2021/05/24	1	209.00	0	0.00	209.00	1	3,225	0.03%
2021/05/20	0	0.00	2	202.00	202.00	-2	3,300	-0.06%
2021/05/19	1	201.50	2	200.25	201.50	-1	3,320	-0.03%
2021/05/18	0	0.00	4	194.75	197.00	-4	3,312	-0.12%
2021/05/17	5	188.90	1	185.00	187.00	4	3,341	0.12%
2021/05/14	1	189.00	1	196.50	195.50	0	3,290	0.00%
2021/05/12	1.1	185.94	0	0.00	188.00	1.1	3,211	0.03%
2021/05/11	0.1	199.50	0	0.00	200.00	0.1	3,143	0.00%
2021/05/10	0	0.00	2	203.00	203.50	-2	3,173	-0.06%
2021/05/07	0	0.00	0	201.50	203.50	0	3,218	0.00%
2021/05/06	0	0.00	0	199.50	200.00	0	3,268	0.00%
2021/05/04	0	0.00	67	195.39	197.50	-67	3,318	-2.02%
2021/05/03	0.1	199.50	0	0.00	197.50	0.1	3,288	0.00%
2021/04/28	0	0.00	2	200.25	201.00	-2	3,293	-0.06%
2021/04/27	0.1	201.50	0	0.00	202.00	0.1	3,340	0.00%
2021/04/26	1	203.00	0	0.00	203.00	1	3,364	0.03%
2021/04/22	2	199.26	0	0.00	200.50	2	3,343	0.06%
2021/04/21	3	200.67	0	0.00	199.50	3	3,344	0.09%
2021/04/20	15	203.50	0	0.00	204.00	15	3,345	0.45%
2021/04/19	0	207.00	0	0.00	205.50	0	3,349	0.00%
2021/04/16	0	0.00	3	206.83	210.00	-3	3,339	-0.09%
2021/04/15	25	205.80	1	206.50	209.50	24	3,312	0.72%
2021/04/13	9	202.50	1	203.50	203.00	8	3,326	0.24%
2021/04/12	7	202.93	0	0.00	202.50	7	3,328	0.21%
2021/04/08	0	0.00	1	197.00	198.00	-1	3,323	-0.03%
2021/04/07	11	198.00	0	0.00	199.00	11	3,311	0.33%
2021/04/06	0	0.00	4	199.25	199.50	-4	3,322	-0.12%
2021/03/31	0	0.00	0.1	197.00	197.00	-0.1	3,311	0.00%
2021/03/30	2	197.50	0	0.00	199.50	2	3,300	0.06%
2021/03/29	0	0.00	1	194.00	194.00	-1	3,262	-0.03%
2021/03/26	1	191.50	4	189.63	191.50	-3	3,253	-0.09%
2021/03/25	0.1	183.75	0	0.00	184.00	0.1	3,226	0.00%
2021/03/24	1.1	182.54	3	182.00	184.50	-1.9	3,274	-0.06%
2021/03/23	1	182.52	0	0.00	183.00	1	3,349	0.03%
2021/03/22	2	184.25	0	0.00	183.00	2	3,407	0.06%
2021/03/19	1	184.50	0	0.00	187.00	1	3,450	0.03%
2021/03/18	0	0.00	8	193.75	190.50	-8	3,397	-0.24%
2021/03/15	11	186.77	13	185.96	187.50	-2	3,283	-0.06%
2021/03/12	5.2	183.58	0	0.00	182.50	5.2	3,274	0.16%
2021/03/11	0	0.00	8	181.63	190.00	-8	3,243	-0.25%
2021/03/10	0	0.00	9.5	175.97	177.00	-9.5	3,150	-0.30%
2021/03/09	0	0.00	1	174.00	173.50	-1	3,180	-0.03%
2021/03/08	2	169.50	0	0.00	170.50	2	3,188	0.06%
2021/03/05	4	168.01	0	0.00	170.00	4	3,183	0.13%
2021/03/04	1	170.54	0	0.00	172.00	1	3,274	0.03%
2021/03/02	7	171.28	0	0.00	170.00	7	3,271	0.22%
2021/02/26	13.1	173.04	1	178.00	172.00	12.1	3,289	0.37%
2021/02/25	1	181.50	15	178.90	180.50	-14	3,211	-0.44%
2021/02/23	0	0.00	1	175.00	175.50	-1	3,173	-0.03%
2021/02/22	0	0.00	0	171.00	170.50	0	3,131	0.00%
2021/02/19	0.5	174.00	4	173.25	174.50	-3.5	3,113	-0.11%
2021/02/18	1	173.00	1	173.50	173.50	0	3,103	0.00%
2021/02/17	0	172.00	12.4	171.91	172.50	-12.4	3,111	-0.40%
2021/02/04	0	0.00	8	164.56	164.00	-8	3,084	-0.26%
2021/02/03	1	161.00	0	0.00	162.50	1	3,148	0.03%
2021/02/02	0	162.00	3	163.33	163.00	-3	3,212	-0.09%
2021/02/01	3	151.17	2.2	157.67	158.00	0.8	3,256	0.02%
2021/01/29	5.1	155.52	0	0.00	155.00	5.1	3,225	0.16%
2021/01/28	6	158.58	0	0.00	159.50	6	3,181	0.19%
2021/01/27	3.1	162.66	0	0.00	161.00	3.1	3,165	0.10%
2021/01/26	8	164.31	0	0.00	162.50	8	3,166	0.25%
2021/01/21	1	166.50	0	0.00	166.50	1	3,161	0.03%
2021/01/20	0.2	168.50	0	0.00	168.00	0.2	3,168	0.01%
2021/01/18	0	0.00	3.4	166.56	168.50	-3.4	3,139	-0.11%
2021/01/14	0	0.00	0.3	174.50	172.50	-0.3	3,253	-0.01%
2021/01/13	0	0.00	0.2	171.00	172.00	-0.2	3,264	-0.01%
2021/01/04	0	0.00	0.2	167.00	167.50	-0.2	3,328	-0.01%
2020/12/29	0	0.00	6.1	164.91	165.50	-6.1	3,378	-0.18%
2020/12/28	0	0.00	3	164.00	162.50	-3	3,388	-0.09%
2020/12/24	3	161.00	1	162.50	160.50	2	3,406	0.06%
2020/12/23	1	159.50	0	0.00	159.50	1	3,406	0.03%
2020/12/21	0	0.00	2	165.24	166.00	-2	3,468	-0.06%
2020/12/18	0	0.00	2	163.50	164.00	-2	3,452	-0.06%
2020/12/17	0	0.00	4	165.25	165.00	-4	3,448	-0.12%
2020/12/16	2	160.50	9	160.39	163.00	-7	3,394	-0.21%
2020/12/15	0	0.00	1	157.50	158.00	-1	3,358	-0.03%
2020/12/14	12	152.00	0	0.00	152.00	12	3,308	0.36%
2020/12/11	3	155.33	0	0.00	155.00	3	3,331	0.09%
2020/12/10	2	154.50	1	155.02	155.00	1	3,325	0.03%
2020/12/09	2	155.75	0	0.00	156.50	2	3,328	0.06%
2020/12/08	9	155.56	0	0.00	156.50	9	3,334	0.27%
2020/12/07	6	157.42	0	0.00	158.50	6	3,319	0.18%
2020/12/03	6.2	157.32	0	0.00	158.00	6.2	3,312	0.19%
2020/12/01	1	158.50	0	0.00	159.50	1	3,270	0.03%
2020/11/30	1.1	157.45	0	0.00	156.00	1.1	3,307	0.03%
2020/11/27	0.3	160.50	0.1	160.50	160.50	0.2	3,218	0.01%
2020/11/25	9	159.78	0	0.00	159.50	9	3,236	0.28%
2020/11/23	0	0.00	0.3	166.00	166.00	-0.3	3,218	-0.01%
2020/11/20	1	163.50	0	0.00	163.00	1	3,194	0.03%
2020/11/19	0	0.00	1.1	166.38	166.00	-1.1	3,192	-0.04%
2020/11/18	1	165.00	0	0.00	166.00	1	3,181	0.03%
2020/11/17	0	0.00	2.1	166.37	167.50	-2.1	3,186	-0.07%
2020/11/16	1	162.00	32	162.61	163.00	-31	3,264	-0.95%
2020/11/13	3	157.83	2	158.00	159.00	1	3,280	0.03%
2020/11/11	19	162.00	19	161.76	161.50	0	3,331	0.00%
2020/11/10	1	159.00	3	158.67	159.00	-2	3,315	-0.06%
2020/11/09	4.3	153.34	8	155.50	154.50	-3.7	3,515	-0.11%
2020/11/06	0	0.00	1	149.00	150.00	-1	3,446	-0.03%
2020/11/05	0	147.50	1	148.50	147.50	-1	3,442	-0.03%
2020/11/04	0	0.00	4.5	146.34	147.00	-4.5	3,437	-0.13%
2020/11/03	0	0.00	1.3	143.33	144.00	-1.3	3,413	-0.04%
2020/11/02	0	140.50	0	0.00	141.00	0	3,420	0.00%
2020/10/30	1	138.50	0	0.00	138.50	1	3,418	0.03%
2020/10/29	1	138.00	0	0.00	139.50	1	3,425	0.03%
2020/10/28	3	140.00	2	142.00	140.00	1	3,451	0.03%
2020/10/27	1	142.00	0	0.00	143.50	1	3,432	0.03%
2020/10/26	0	0.00	0.4	143.50	145.00	-0.4	3,428	-0.01%
2020/10/23	8	142.75	11	142.45	144.00	-3	3,429	-0.09%
2020/10/22	0	138.00	5	137.50	138.00	-5	3,337	-0.15%
2020/10/20	0	0.00	2	138.50	139.00	-2	3,351	-0.06%
2020/10/19	1	137.50	5	136.90	137.50	-4	3,328	-0.12%
2020/10/14	0	0.00	2	136.00	135.00	-2	3,273	-0.06%
2020/10/13	2	135.00	0	0.00	134.50	2	3,273	0.06%
2020/10/08	0	0.00	8	134.06	135.00	-8	3,276	-0.24%
2020/10/06	0	0.00	4	134.13	134.00	-4	3,288	-0.12%
2020/10/05	0	0.00	4.1	130.76	131.50	-4.1	3,281	-0.13%
2020/09/30	0	0.00	3	130.33	131.00	-3	3,272	-0.09%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	0	0.00	1	128.00	128.50	-1	3,307	-0.03%
2020/09/25	4	125.50	1	126.50	126.50	3	3,337	0.09%
2020/09/24	10	126.05	0	0.00	126.00	10	3,338	0.30%
2020/09/23	2	130.50	1	130.00	130.50	1	3,328	0.03%
2020/09/18	2	132.25	9	133.33	133.50	-7	3,455	-0.20%
2020/09/17	2	132.50	1	132.00	132.00	1	3,453	0.03%
2020/09/16	1	132.00	4	133.00	134.00	-3	3,542	-0.08%
2020/09/10	1	129.00	0	0.00	129.00	1	3,660	0.03%
2020/09/09	2	129.75	0	0.00	130.50	2	3,692	0.05%
2020/09/08	0	0.00	1	132.00	132.00	-1	3,712	-0.03%
2020/09/07	1	130.00	0	0.00	130.50	1	3,771	0.03%
2020/09/04	1	129.50	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0	0.00	4.1	131.50	131.50	-4.1	3,906	-0.10%
2020/09/02	0	129.50	0	0.00	129.00	0	3,895	0.00%
2020/09/01	4	127.75	0	0.00	127.50	4	3,896	0.10%
2020/08/31	3	130.50	0	0.00	129.50	3	3,876	0.08%
2020/08/28	0	0.00	2.2	130.42	132.50	-2.2	3,910	-0.06%
2020/08/27	0	134.00	0	0.00	134.00	0	3,947	0.00%
2020/08/26	1	135.50	1	135.00	135.00	0	3,949	0.00%
2020/08/25	0	0.00	1	135.00	135.50	-1	3,992	-0.03%
2020/08/21	10	134.25	11	133.82	134.00	-1	4,066	-0.02%
2020/08/20	2	130.25	1	135.00	132.50	1	4,057	0.02%
2020/08/19	0	0.00	12	136.29	138.00	-12	4,010	-0.30%
2020/08/18	1	137.50	2	136.50	135.00	-1	4,015	-0.02%
2020/08/17	2	134.50	8	134.63	136.00	-6	3,968	-0.15%
2020/08/14	4	132.25	14.1	132.49	132.00	-10.1	3,941	-0.26%
2020/08/13	4	134.13	15	132.73	132.50	-11	3,878	-0.28%
2020/08/12	20	123.00	20	123.50	124.00	0	3,659	0.00%
2020/08/10	2	124.50	1	125.00	124.00	1	3,703	0.03%
2020/08/05	10	122.00	12	122.67	125.50	-2	3,807	-0.05%
2020/08/04	31	121.06	34	121.51	123.50	-3	3,846	-0.08%
2020/08/03	107	121.05	105	121.55	121.00	2	3,850	0.05%	大買/大賣/
2020/07/31	11.5	123.07	10	123.50	122.50	1.5	3,856	0.04%
2020/07/30	10.1	123.02	11	123.50	124.50	-0.9	3,937	-0.02%
2020/07/29	0	0.00	23	123.50	124.50	-23	4,001	-0.57%
2020/07/28	134	121.82	121	122.26	121.50	13	4,097	0.32%	大買/大賣/
2020/07/27	14	123.04	0	0.00	123.00	14	4,199	0.33%
2020/07/24	3	123.33	6	123.33	123.00	-3	4,329	-0.07%
2020/07/23	1	125.00	0	0.00	125.00	1	4,354	0.02%
2020/07/22	0	0.00	1	126.00	126.00	-1	4,390	-0.02%
2020/07/21	0	0.00	11	125.95	126.00	-11	4,420	-0.25%
2020/07/20	5	122.50	5	123.00	124.00	0	4,438	0.00%
2020/07/17	50	122.55	50	123.05	123.00	0	4,487	0.00%
2020/07/15	15	122.83	19	123.58	123.50	-4	4,552	-0.09%
2020/07/14	27	123.56	21	124.12	123.50	6	4,603	0.13%
2020/07/10	26	125.12	20	125.75	125.00	6	4,750	0.13%
2020/07/09	20	128.50	0	0.00	127.50	20	4,786	0.42%
2020/07/08	0	0.00	1	128.50	128.00	-1	4,801	-0.02%
2020/07/07	0	0.00	21	129.07	128.50	-21	4,833	-0.43%
2020/07/03	0.5	127.50	2	127.25	127.00	-1.5	4,884	-0.03%
2020/07/02	0	0.00	4	127.63	126.50	-4	5,019	-0.08%
2020/07/01	0	0.00	2	126.00	126.00	-2	5,153	-0.04%
2020/06/30	0	0.00	1	123.00	125.00	-1	5,173	-0.02%
2020/06/29	0	0.00	0.2	121.00	120.00	-0.2	5,268	0.00%
2020/06/24	1.1	119.14	10	120.00	119.00	-8.9	5,266	-0.17%
2020/06/23	101	119.14	39	119.62	118.50	62	5,380	1.15%	大買/
2020/06/22	30	127.17	50	127.80	128.00	-20	5,436	-0.37%
2020/06/19	50	127.40	46	128.00	127.00	4	5,512	0.07%
2020/06/18	2	128.50	1	127.50	128.00	1	5,555	0.02%
2020/06/17	1	127.50	2	127.75	127.00	-1	5,633	-0.02%
2020/06/16	0	0.00	13	125.12	127.50	-13	5,825	-0.22%
2020/06/15	12	123.33	0	0.00	123.00	12	5,958	0.20%
2020/06/12	0	0.00	1	124.00	124.00	-1	6,072	-0.02%
2020/06/11	11	127.14	6	126.25	125.00	5	6,227	0.08%
2020/06/10	7	129.50	2	128.25	129.50	5	6,254	0.08%
2020/06/09	2	125.50	0	0.00	126.00	2	6,416	0.03%
2020/06/05	6	123.08	0	0.00	123.50	6	6,601	0.09%
2020/06/04	7	122.14	11	123.27	124.00	-4	6,728	-0.06%
2020/06/03	0	0.00	17	121.94	122.50	-17	6,836	-0.25%
2020/06/02	5	119.00	2	120.25	119.00	3	6,832	0.04%
2020/06/01	0	0.00	1	118.50	119.00	-1	6,875	-0.01%
2020/05/29	0	0.00	15	117.33	116.50	-15	6,893	-0.22%
2020/05/28	21	116.00	29	116.91	116.50	-8	6,896	-0.12%
2020/05/27	11	116.27	0	0.00	116.00	11	6,959	0.16%
2020/05/26	3	118.17	12	118.04	117.50	-9	7,010	-0.13%
2020/05/25	20	111.63	41	112.55	115.50	-21	7,026	-0.30%
2020/05/22	50	112.19	25	112.70	111.50	25	7,068	0.35%
2020/05/21	15	113.83	10	114.25	114.00	5	7,179	0.07%
2020/05/20	15	112.83	10	113.00	113.00	5	7,171	0.07%
2020/05/19	38	112.00	35	112.57	113.00	3	7,255	0.04%
2020/05/18	5	110.50	10	111.00	111.50	-5	7,229	-0.07%
2020/05/15	19	111.47	33	113.29	112.50	-14	7,235	-0.19%
2020/05/14	42	113.67	28	114.20	113.00	14	7,232	0.19%
2020/05/12	10	115.25	10	115.75	116.00	0	7,170	0.00%
2020/05/11	1	116.50	1	117.00	116.50	0	7,181	0.00%
2020/05/08	11	112.18	10	112.50	113.00	1	7,139	0.01%
2020/05/07	2	112.50	0	0.00	113.00	2	7,166	0.03%
2020/05/05	11	110.91	1	111.00	110.50	10	7,117	0.14%
2020/05/04	6	109.58	2	109.75	108.50	4	7,114	0.06%
2020/04/30	3	114.50	4	114.38	114.50	-1	7,042	-0.01%
2020/04/29	5	111.00	3.2	111.00	111.00	1.8	7,007	0.03%
2020/04/28	1	102.00	5	102.70	103.00	-4	6,941	-0.06%
2020/04/27	15	100.17	29	100.64	101.00	-14	7,087	-0.20%
2020/04/24	0	0.00	15	99.80	98.70	-15	7,050	-0.21%
2020/04/23	9	97.64	20	98.35	97.90	-11	7,029	-0.16%
2020/04/22	1	96.40	0	0.00	97.00	1	7,014	0.01%
2020/04/21	43	98.03	1	99.00	96.50	42	6,999	0.60%
2020/04/20	20	100.00	30	100.67	101.00	-10	6,969	-0.14%
2020/04/17	21	100.40	27	101.17	99.50	-6	7,004	-0.09%
2020/04/16	25	99.44	15	99.83	99.60	10	6,949	0.14%
2020/04/15	8	101.19	11	101.27	102.00	-3	6,873	-0.04%
2020/04/14	11	96.71	5	96.80	100.00	6	6,809	0.09%
2020/04/13	7	96.96	0	0.00	96.40	7	6,800	0.10%
2020/04/10	0	0.00	6	96.98	98.20	-6	6,811	-0.09%
2020/04/09	2	95.65	12	96.06	96.30	-10	6,777	-0.15%
2020/04/08	9	95.31	0	0.00	96.10	9	6,736	0.13%
2020/04/07	5	94.16	2	95.10	94.50	3	6,668	0.04%
2020/04/06	11	89.98	11	90.89	91.10	0	6,521	0.00%
2020/04/01	2	92.10	14	92.49	92.30	-12	6,325	-0.19%
2020/03/31	4	91.73	0	0.00	91.50	4	6,251	0.06%
2020/03/30	1.1	93.76	2	92.85	93.70	-0.9	6,077	-0.01%
2020/03/27	49	100.82	0	0.00	96.70	49	5,988	0.82%
2020/03/26	10	93.67	16	94.39	96.50	-6	5,863	-0.10%
2020/03/25	7	93.29	29	91.00	91.00	-22	5,743	-0.38%
2020/03/24	6	87.42	1	88.10	87.10	5	5,610	0.09%
2020/03/23	22	79.94	9	80.11	80.10	13	5,544	0.23%
2020/03/20	28	79.32	55	83.57	85.40	-27	5,502	-0.49%
2020/03/19	13	79.88	42	78.85	77.70	-29	5,338	-0.54%
2020/03/18	1	86.50	2	88.90	86.30	-1	5,231	-0.02%
2020/03/17	11	88.52	4	88.83	87.30	7	5,135	0.14%
2020/03/16	7	94.74	26	94.42	94.00	-19	4,963	-0.38%
2020/03/13	21	93.30	26	93.23	97.40	-5	4,887	-0.10%
2020/03/12	23	101.02	20	102.68	101.50	3	4,685	0.06%
2020/03/11	19	108.32	8	109.56	106.00	11	4,593	0.24%
2020/03/10	13	104.12	8	102.81	106.00	5	4,500	0.11%
2020/03/09	16	108.19	10	107.50	107.00	6	4,402	0.14%
2020/03/06	35	115.29	10	116.25	114.50	25	4,245	0.59%
2020/03/05	6	117.00	15	117.83	118.00	-9	4,171	-0.22%
2020/03/03	5	116.90	0	0.00	116.00	5	4,067	0.12%
2020/03/02	7	114.00	5	116.00	114.00	2	4,023	0.05%
2020/02/27	1	117.00	4	115.75	115.00	-3	3,995	-0.08%
2020/02/26	7	117.43	1	118.00	117.00	6	3,929	0.15%
2020/02/25	18	118.44	6	119.17	118.00	12	3,857	0.31%
2020/02/24	21	120.48	5	120.50	120.00	16	3,764	0.43%
2020/02/21	17	124.21	17	124.79	124.50	0	3,624	0.00%
2020/02/20	27	125.44	0	0.00	124.50	27	3,630	0.74%
2020/02/18	0	0.00	1	128.50	128.00	-1	3,529	-0.03%
2020/02/17	1	125.50	20	127.20	128.50	-19	3,508	-0.54%
2020/02/14	13	124.62	10	125.00	125.50	3	3,483	0.09%
2020/02/13	4	127.00	1	127.00	126.00	3	3,482	0.09%
2020/02/12	31	124.74	25	125.10	126.00	6	3,498	0.17%
2020/02/11	13	125.46	18	125.64	126.00	-5	3,489	-0.14%
2020/02/10	0	0.00	3	123.00	126.00	-3	3,469	-0.09%
2020/02/07	24	127.52	13	127.08	126.50	11	3,408	0.32%
2020/02/05	21	128.50	30	129.33	129.50	-9	3,341	-0.27%
2020/02/04	7	127.79	12	128.38	128.00	-5	3,281	-0.15%
2020/02/03	6	122.33	2	122.00	122.50	4	3,236	0.12%
2020/01/31	23	127.04	10	126.50	127.00	13	3,133	0.41%
2020/01/30	29	129.76	10	129.00	128.50	19	3,061	0.62%
2020/01/16	0	0.00	0	143.00	143.00	0	2,932	0.00%
2020/01/14	0	0.00	4	142.00	142.50	-4	3,019	-0.13%
2020/01/13	0	0.00	1	140.00	140.00	-1	2,960	-0.03%
2020/01/08	1	136.50	0	0.00	136.50	1	2,965	0.03%
2020/01/06	10	135.05	5	135.50	135.00	5	2,924	0.17%
2020/01/03	11	136.00	10	136.50	136.50	1	2,916	0.03%
2019/12/30	0	0.00	1	140.00	140.50	-1	2,873	-0.03%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/24	1	138.00	1	138.50	138.50	0	2,933	0.00%
2019/12/20	0	0.00	1	138.50	139.50	-1	2,957	-0.03%
2019/12/19	0	0.00	3	138.00	138.50	-3	2,942	-0.10%
2019/12/18	8	138.00	7	137.71	137.50	1	2,927	0.03%
2019/12/17	0	0.00	3	140.00	140.00	-3	2,923	-0.10%
2019/12/16	0	0.00	1	137.50	138.00	-1	2,874	-0.03%
2019/12/13	1	135.00	0	0.00	135.00	1	2,833	0.04%
2019/12/12	2	135.75	1	136.00	135.00	1	2,808	0.04%
2019/12/11	4	135.38	0	0.00	136.00	4	2,784	0.14%
2019/12/10	22	131.14	20	132.00	134.00	2	2,763	0.07%
2019/12/06	4	133.75	0	0.00	134.00	4	2,737	0.15%
2019/12/04	6	135.08	0	0.00	135.00	6	2,708	0.22%
2019/12/03	1	136.50	0	0.00	138.00	1	2,675	0.04%
2019/12/02	1	135.50	0	0.00	136.00	1	2,652	0.04%
2019/11/29	4	137.63	0	0.00	136.50	4	2,667	0.15%
2019/11/27	1	139.50	0	0.00	139.50	1	2,736	0.04%
2019/11/21	1	140.50	0	0.00	141.50	1	2,680	0.04%
2019/11/19	0	0.00	2	143.50	144.00	-2	2,678	-0.07%
2019/11/06	1	138.00	0	0.00	139.00	1	2,741	0.04%
2019/11/05	1	139.00	0	0.00	139.00	1	2,762	0.04%
2019/11/04	0	0.00	0.2	139.50	140.00	-0.2	2,796	-0.01%
2019/11/01	0	0.00	2	137.75	137.50	-2	2,823	-0.07%
2019/10/31	0	0.00	1	137.50	137.50	-1	2,961	-0.03%
2019/10/29	0	0.00	8	135.50	136.00	-8	3,031	-0.26%
2019/10/28	1	134.50	0	0.00	135.00	1	3,053	0.03%
2019/10/25	3	136.00	1	134.50	134.50	2	3,073	0.07%
2019/10/24	0	0.00	1	137.50	138.50	-1	3,048	-0.03%
2019/10/23	1	137.50	1	138.50	137.50	0	3,039	0.00%
2019/10/22	1	136.00	6	134.67	136.50	-5	3,010	-0.17%
2019/10/18	1	131.00	4	131.88	132.00	-3	2,962	-0.10%
2019/10/17	1	130.50	2	131.00	131.00	-1	2,957	-0.03%
2019/10/16	0	0.00	11	130.55	131.00	-11	2,935	-0.37%
2019/10/14	0	0.00	44	126.72	128.00	-44	2,887	-1.52%
2019/10/09	43	124.02	30	124.58	123.00	13	2,857	0.45%
2019/10/08	10	125.00	10	125.50	125.00	0	2,835	0.00%
2019/10/07	26	125.69	15	126.00	125.50	11	2,832	0.39%
2019/10/04	0	0.00	2	127.00	126.50	-2	2,843	-0.07%
2019/10/03	21	126.00	5	126.50	126.00	16	2,855	0.56%
2019/10/02	0.2	129.00	0	0.00	129.00	0.2	2,854	0.01%
2019/10/01	0	0.00	30	128.33	128.50	-30	2,891	-1.04%
2019/09/27	1	126.00	0	0.00	125.00	1	2,870	0.03%
2019/09/26	1.2	126.07	1	126.00	126.00	0.2	2,886	0.01%
2019/09/25	7	125.00	2	124.75	125.00	5	2,889	0.17%
2019/09/24	43	126.92	15	127.00	126.50	28	2,884	0.97%
2019/09/23	15	127.50	15	128.17	128.00	0	2,878	0.00%
2019/09/20	3	128.00	0	0.00	128.50	3	2,903	0.10%
2019/09/19	26	128.17	10	128.50	128.50	16	2,905	0.55%
2019/09/18	0	0.00	6	130.00	129.50	-6	2,899	-0.21%
2019/09/17	16	128.91	3	129.50	128.00	13	2,894	0.45%
2019/09/16	0	0.00	7	132.50	132.50	-7	2,926	-0.24%
2019/09/12	0	0.00	1	131.50	131.00	-1	2,921	-0.03%
2019/09/09	0	0.00	1	130.50	131.00	-1	2,914	-0.03%
2019/09/06	2	128.75	6	129.75	129.50	-4	2,914	-0.14%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/09/03	0	0.00	2	126.50	126.00	-2	3,030	-0.07%
2019/09/02	3	125.50	8	126.50	127.00	-5	3,043	-0.16%
2019/08/30	1	123.50	0	0.00	124.50	1	2,998	0.03%
2019/08/28	0	0.00	10	121.00	121.00	-10	2,998	-0.33%
2019/08/27	1	121.50	1	121.50	121.00	0	3,010	0.00%
2019/08/26	13	121.62	6	121.50	122.00	7	3,018	0.23%
2019/08/23	4	124.25	0	0.00	125.00	4	3,015	0.13%
2019/08/22	4	124.75	1	125.00	125.00	3	3,029	0.10%
2019/08/20	2	125.50	3	126.00	125.00	-1	3,081	-0.03%
2019/08/19	17	124.91	0	0.00	125.00	17	3,093	0.55%
2019/08/16	7	123.00	0	0.00	123.00	7	3,121	0.22%
2019/08/15	3	121.00	3	124.00	124.00	0	3,102	0.00%
2019/08/14	0	0.00	12	123.88	123.50	-12	3,102	-0.39%
2019/08/13	5	121.70	0	0.00	121.00	5	3,016	0.17%
2019/08/12	5	125.70	0	0.00	123.50	5	3,029	0.17%
2019/08/08	14	124.39	10	124.80	124.00	4	3,027	0.13%
2019/08/07	1	124.50	3	126.00	124.00	-2	3,027	-0.07%
2019/08/06	6	120.58	0	0.00	124.00	6	3,056	0.20%
2019/08/05	3	125.50	0	0.00	124.00	3	3,099	0.10%
2019/08/02	1	125.00	1	125.50	125.50	0	3,185	0.00%
2019/08/01	1	133.00	0	0.00	133.00	1	3,070	0.03%
2019/07/29	0	0.00	2	142.00	141.00	-2	2,970	-0.07%
2019/07/26	1	139.00	0	0.00	140.50	1	2,940	0.03%
2019/07/24	3	136.33	1	136.00	136.00	2	2,902	0.07%
2019/07/23	0	0.00	1	137.50	136.00	-1	2,879	-0.03%
2019/07/15	0	0.00	1	137.50	137.50	-1	2,834	-0.04%
2019/07/12	0	0.00	1	136.00	135.00	-1	2,824	-0.04%
2019/07/11	5	136.50	5	136.50	136.50	0	2,830	0.00%
2019/07/10	0	0.00	1	136.50	136.50	-1	2,832	-0.04%
2019/07/09	1	134.50	0	0.00	135.00	1	2,842	0.04%
2019/07/08	0	0.00	0	134.00	134.00	0	2,855	0.00%
2019/07/05	1	135.00	1	135.50	135.50	0	2,858	0.00%
2019/07/03	1	130.50	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	1	132.00	132.50	-1	2,915	-0.03%
2019/06/27	1	128.50	1	129.00	129.00	0	2,954	0.00%
2019/06/25	28	129.00	0	0.00	129.00	28	2,952	0.95%
2019/06/24	0	0.00	1	129.50	130.00	-1	2,934	-0.03%
2019/06/21	0	0.00	3	129.33	128.50	-3	2,945	-0.10%
2019/06/19	0	0.00	2	127.00	128.00	-2	2,858	-0.07%
2019/06/18	4	125.50	2	125.00	125.50	2	2,819	0.07%
2019/06/17	1	125.00	2	125.50	125.00	-1	2,908	-0.03%
2019/06/14	0	0.00	1	122.50	122.00	-1	2,912	-0.03%
2019/06/12	0	0.00	2	126.00	125.50	-2	2,924	-0.07%
2019/06/11	0	0.00	1	125.50	125.00	-1	2,872	-0.03%
2019/06/10	2	118.25	0	0.00	120.00	2	2,776	0.07%
2019/06/06	0	0.00	1	117.00	115.50	-1	2,763	-0.04%
2019/06/05	1	120.00	1	118.00	117.50	0	2,783	0.00%
2019/05/30	0	0.00	3	115.00	116.50	-3	2,757	-0.11%
2019/05/29	6	114.42	7	114.36	114.50	-1	2,757	-0.04%
2019/05/28	1	115.00	7	115.00	114.00	-6	2,777	-0.22%
2019/05/27	1	116.00	12	115.75	115.50	-11	2,771	-0.40%
2019/05/24	1	115.50	8	116.81	115.50	-7	2,784	-0.25%
2019/05/23	6	114.25	0	0.00	114.50	6	2,770	0.22%
2019/05/22	8	117.13	5	116.50	116.50	3	2,755	0.11%
2019/05/20	0	0.00	1	115.00	115.00	-1	2,799	-0.04%
2019/05/17	10	115.70	0	0.00	114.50	10	2,888	0.35%
2019/05/16	3	117.17	0	0.00	116.00	3	2,858	0.10%
2019/05/15	10	118.10	5	118.50	119.00	5	2,847	0.18%
2019/05/14	8	118.56	0	0.00	117.50	8	2,839	0.28%
2019/05/13	2	118.75	7	120.43	120.00	-5	2,788	-0.18%
2019/05/10	8.7	124.39	86	126.04	123.00	-77.3	2,744	-2.81%
2019/05/09	1	130.00	0	0.00	129.50	1	2,646	0.04%
2019/05/08	3	132.50	0	0.00	133.00	3	2,623	0.11%
2019/05/06	2	130.75	0	0.00	129.50	2	2,634	0.08%
2019/05/03	2	133.00	0	0.00	133.00	2	2,650	0.08%
2019/04/29	1	131.00	55	131.42	132.00	-54	2,722	-1.98%
2019/04/26	0	0.00	5	131.60	133.00	-5	2,738	-0.18%
2019/04/25	1	132.50	0	0.00	133.00	1	2,750	0.04%
2019/04/22	0	0.00	1	131.50	132.50	-1	2,773	-0.04%
2019/04/17	1	134.00	7	133.00	133.50	-6	2,953	-0.20%
2019/04/16	1	134.50	0	0.00	132.50	1	2,964	0.03%
2019/04/12	0	0.00	1	134.00	135.00	-1	3,043	-0.03%
2019/04/08	0	0.00	4	134.00	134.00	-4	3,058	-0.13%
2019/04/03	0	0.00	0	128.50	129.00	0	2,991	0.00%
2019/04/02	48	128.55	1	128.50	129.00	47	2,986	1.57%
2019/04/01	0	0.00	0.1	124.50	125.50	-0.1	2,939	0.00%
2019/03/29	0	0.00	5	125.00	126.00	-5	2,884	-0.17%
2019/03/25	0	121.00	30	120.50	121.50	-30	2,879	-1.04%
2019/03/14	4	114.50	0	0.00	115.50	4	2,762	0.14%
2019/03/05	4	119.50	0	0.00	120.00	4	2,902	0.14%
2019/02/27	18	121.00	2	120.00	121.00	16	2,913	0.55%
2019/02/26	82	119.50	2	118.00	119.50	80	2,897	2.76%
2019/02/20	0	0.00	0.1	116.00	116.50	-0.1	2,888	0.00%
2019/02/18	0	0.00	5	113.30	118.00	-5	2,859	-0.17%
2019/02/11	5	111.50	0	0.00	112.00	5	2,950	0.17%
2019/01/24	0	0.00	0.1	109.00	109.50	-0.1	3,163	0.00%
2019/01/23	0	0.00	20.4	109.99	110.00	-20.4	3,228	-0.63%
2019/01/22	0	0.00	5	109.50	111.00	-5	3,273	-0.15%
2019/01/16	0	0.00	2	107.50	107.50	-2	3,492	-0.06%
2019/01/11	0	0.00	1	107.00	105.50	-1	3,689	-0.03%
2019/01/09	0	0.00	3	102.33	105.00	-3	3,689	-0.08%
2019/01/08	1	99.60	0	0.00	100.50	1	3,649	0.03%
2019/01/07	1	97.50	1	99.10	99.70	0	3,676	0.00%
2019/01/03	0	0.00	1	97.80	97.00	-1	3,851	-0.03%
2019/01/02	1	98.10	12	97.91	98.10	-11	3,912	-0.28%
2018/12/27	1	96.90	0	0.00	96.90	1	3,910	0.03%
2018/12/26	1	95.70	0	0.00	95.00	1	3,916	0.03%
2018/12/24	0.1	96.20	0	0.00	96.20	0.1	3,961	0.00%
2018/12/22	0.1	96.00	0	0.00	95.80	0.1	3,982	0.00%
2018/12/21	0	0.00	1	96.40	96.50	-1	4,053	-0.02%
2018/12/18	1	97.30	0	0.00	98.00	1	4,086	0.02%
2018/12/12	0	0.00	1	95.80	97.10	-1	4,339	-0.02%
2018/12/11	2	95.90	0	0.00	95.70	2	4,341	0.05%
2018/12/07	0.1	97.30	0	0.00	97.30	0.1	4,337	0.00%
2018/12/06	0	0.00	1	95.30	95.30	-1	4,354	-0.02%
2018/12/04	1	99.60	1	99.80	98.50	0	4,374	0.00%
2018/11/28	1	94.60	0	0.00	95.00	1	4,257	0.02%
2018/11/22	0	0.00	5	93.60	93.10	-5	4,263	-0.12%
2018/11/19	1	94.70	1	94.00	94.70	0	4,283	0.00%
2018/11/16	4	94.70	4	95.10	93.90	0	4,310	0.00%
2018/11/15	14	94.61	15	96.03	94.50	-1	4,319	-0.02%
2018/11/14	25	96.38	21	95.48	96.70	4	4,332	0.09%
2018/11/13	20	94.80	20	93.15	94.80	0	4,324	0.00%
2018/11/12	21	93.86	21	92.84	94.90	0	4,321	0.00%
2018/11/09	11	92.11	14	94.15	92.10	-3	4,369	-0.07%
2018/11/08	13	93.34	10	93.70	93.50	3	4,327	0.07%
2018/11/07	1	92.40	6	92.92	93.40	-5	4,341	-0.12%
2018/11/06	0	0.00	1	91.40	91.30	-1	4,338	-0.02%
2018/11/05	4	90.40	2	90.45	91.50	2	4,325	0.05%
2018/11/02	2	90.30	3	90.37	91.30	-1	4,404	-0.02%
2018/11/01	0	0.00	1	90.00	91.00	-1	4,351	-0.02%
2018/10/31	2	88.60	0	0.00	88.20	2	4,285	0.05%
2018/10/30	1	87.90	0	0.00	88.00	1	4,211	0.02%
2018/10/29	1	85.70	0	0.00	86.40	1	4,199	0.02%
2018/10/25	1	82.30	0	0.00	83.70	1	4,102	0.02%
2018/10/24	3	83.47	0	0.00	84.30	3	4,111	0.07%
2018/10/23	1	85.50	0	0.00	85.30	1	4,086	0.02%
2018/10/19	14.1	89.13	2	90.75	90.80	12.1	3,931	0.31%
2018/10/18	2	93.35	1	92.20	92.40	1	3,873	0.03%
2018/10/16	1	90.40	0	0.00	91.50	1	3,853	0.03%
2018/10/15	10	90.70	1	91.80	91.40	9	3,841	0.23%
2018/10/12	10	90.68	2	93.00	93.00	8	3,801	0.21%
2018/10/11	7	91.67	10	92.00	92.00	-3	3,735	-0.08%
2018/10/08	0	0.00	1	102.50	102.00	-1	3,507	-0.03%
2018/10/05	1	103.00	0	0.00	103.50	1	3,539	0.03%
2018/10/03	0	0.00	0	105.00	104.50	0	3,565	0.00%
2018/10/02	1	107.50	0	0.00	106.50	1	3,583	0.03%
2018/09/28	1	109.00	1	106.50	107.00	0	3,653	0.00%
2018/09/27	0	0.00	3	108.50	109.00	-3	3,643	-0.08%
2018/09/26	1	109.00	0	0.00	109.50	1	3,624	0.03%
2018/09/21	1	108.00	0	0.00	108.50	1	3,765	0.03%
2018/09/20	0	0.00	1	106.50	108.50	-1	3,667	-0.03%
2018/09/19	0	0.00	1	107.00	105.50	-1	3,704	-0.03%
2018/09/18	0	0.00	2	105.00	105.00	-2	3,689	-0.05%
2018/09/17	0	0.00	2	103.75	104.00	-2	3,739	-0.05%
2018/09/14	0	0.00	2	102.75	103.50	-2	3,776	-0.05%
2018/09/13	1	100.50	0.1	101.00	101.00	0.9	3,769	0.02%
2018/09/06	0	0.00	5	103.40	103.50	-5	4,028	-0.12%
2018/09/03	0	0.00	1	104.00	104.00	-1	4,106	-0.02%
2018/08/29	0	0.00	1	103.00	103.00	-1	4,164	-0.02%
2018/08/28	2	104.25	0	0.00	104.50	2	4,137	0.05%
2018/08/27	1	104.00	1	103.50	104.00	0	4,143	0.00%
2018/08/23	0	0.00	1	102.00	102.00	-1	4,248	-0.02%
2018/08/16	53	99.05	50	98.20	98.20	3	4,225	0.07%
2018/08/14	0	0.00	1	104.00	104.00	-1	4,141	-0.02%
2018/08/13	0	0.00	10	101.60	102.50	-10	4,147	-0.24%
2018/08/09	0	0.00	41.4	101.50	101.50	-41.4	4,161	-0.99%
2018/08/08	0	0.00	20	98.92	98.80	-20	4,028	-0.50%
2018/08/03	2	99.00	0	0.00	99.30	2	4,240	0.05%
2018/08/02	20	99.60	0	0.00	99.60	20	4,356	0.46%
2018/08/01	3	99.83	0	0.00	100.50	3	4,383	0.07%
2018/07/31	2	100.15	0	0.00	100.00	2	4,402	0.05%
2018/07/30	0	0.00	1	105.00	107.00	-1	4,370	-0.02%
2018/07/27	0	0.00	49	104.97	104.50	-49	4,311	-1.14%
2018/07/25	30	102.50	9	103.00	104.00	21	4,364	0.48%
2018/07/23	1	100.50	1	99.50	99.50	0	4,506	0.00%
2018/07/20	5	99.30	0	0.00	99.70	5	4,498	0.11%
2018/07/19	0	0.00	1.2	100.08	100.00	-1.2	4,495	-0.03%
2018/07/17	0	0.00	1	99.40	100.00	-1	4,609	-0.02%
2018/07/16	0	0.00	3	99.43	99.40	-3	4,622	-0.06%
2018/07/13	1	99.50	4	100.00	101.00	-3	4,623	-0.06%
2018/07/12	1	98.50	31	99.30	99.10	-30	4,599	-0.65%
2018/07/11	46	97.45	2	98.15	98.10	44	4,629	0.95%
2018/07/10	1	98.80	46	99.05	99.90	-45	4,657	-0.97%
2018/07/09	4	95.93	70	96.70	97.60	-66	4,622	-1.43%
2018/07/06	74	94.59	1	94.00	94.80	73	4,639	1.57%
2018/07/05	0	0.00	1	95.30	95.10	-1	4,649	-0.02%
2018/07/04	1	95.90	0	0.00	96.20	1	4,673	0.02%
2018/07/03	2	97.00	0	0.00	95.20	2	4,741	0.04%
2018/07/02	1	98.70	0	0.00	97.20	1	4,681	0.02%
2018/06/29	6	98.78	2	100.00	100.00	4	4,618	0.09%
2018/06/28	2	99.70	0	0.00	99.00	2	4,555	0.04%
2018/06/27	0	0.00	1	101.50	101.00	-1	4,487	-0.02%
2018/06/26	1	101.00	1	101.50	101.00	0	4,511	0.00%
2018/06/25	6	102.58	1	102.50	103.00	5	4,426	0.11%
2018/06/20	2	102.75	0	0.00	103.00	2	4,466	0.04%
2018/06/19	5	105.60	0	0.00	104.50	5	4,547	0.11%
2018/06/12	2	110.00	1	110.50	110.00	1	4,830	0.02%
2018/06/08	2	111.50	0	0.00	111.00	2	4,926	0.04%
2018/06/07	0	0.00	3	111.67	112.00	-3	5,033	-0.06%
2018/06/06	0	0.00	1	110.00	110.00	-1	5,257	-0.02%
2018/06/05	0	0.00	1	109.00	110.00	-1	5,269	-0.02%
2018/05/30	4	105.50	0	0.00	105.00	4	5,176	0.08%
2018/05/29	1	107.50	0	0.00	107.00	1	5,184	0.02%
2018/05/24	3	110.33	1	111.00	108.00	2	5,322	0.04%
2018/05/23	1	108.50	1	108.00	108.50	0	5,311	0.00%
2018/05/21	1	106.50	1	106.50	107.00	0	5,449	0.00%
2018/05/18	1	107.00	0	0.00	106.00	1	5,444	0.02%
2018/05/17	0	0.00	10	108.00	108.00	-10	5,495	-0.18%
2018/05/11	11	111.50	2	111.50	112.00	9	5,657	0.16%
2018/05/10	0	0.00	1	110.50	109.00	-1	5,573	-0.02%
2018/05/09	2	110.00	5	109.00	109.50	-3	5,454	-0.05%
2018/05/08	1	106.00	0	0.00	108.00	1	5,438	0.02%
2018/05/07	1	107.50	0	0.00	107.00	1	5,451	0.02%
2018/05/03	1	107.50	0	0.00	105.50	1	5,589	0.02%
2018/05/02	0.1	108.50	9	108.50	108.50	-8.9	5,746	-0.15%
2018/04/30	11	109.82	7	110.07	109.00	4	5,852	0.07%
2018/04/27	0	0.00	30	106.00	107.00	-30	5,721	-0.52%
2018/04/26	1	105.00	0	0.00	104.50	1	5,719	0.02%
2018/04/25	0	0.00	36	104.42	104.50	-36	5,725	-0.63%
2018/04/24	7	107.21	15	107.10	104.50	-8	5,775	-0.14%
2018/04/20	1	104.50	99	104.81	104.50	-98	5,765	-1.70%
2018/04/19	1	102.50	0	0.00	103.00	1	5,756	0.02%
2018/04/18	5	101.00	0	0.00	102.00	5	5,798	0.09%
2018/04/17	46	102.45	2	102.00	102.00	44	5,895	0.75%
2018/04/16	1	107.00	43	106.51	105.00	-42	5,862	-0.72%
2018/04/13	16	105.25	10	106.50	104.50	6	5,856	0.10%
2018/04/12	1	106.00	51	106.45	106.50	-50	5,931	-0.84%
2018/04/11	43	105.01	51	105.44	105.00	-8	6,077	-0.13%
2018/04/10	1	102.50	3	102.00	103.50	-2	6,154	-0.03%
2018/04/09	3	99.10	0	0.00	99.90	3	6,111	0.05%
2018/04/03	11	101.55	13	100.50	100.50	-2	6,063	-0.03%
2018/03/31	4	102.75	10	103.50	103.50	-6	6,057	-0.10%
2018/03/29	10	100.50	0	0.00	100.00	10	6,089	0.16%
2018/03/28	3	102.50	0.3	103.00	103.00	2.7	6,035	0.04%
2018/03/27	1	104.50	0	0.00	103.00	1	6,028	0.02%
2018/03/26	0	0.00	10	103.00	103.00	-10	6,047	-0.17%
2018/03/23	3	101.17	1	101.50	101.50	2	6,040	0.03%
2018/03/22	15	103.50	6	104.00	103.00	9	6,033	0.15%
2018/03/21	1	106.50	1	107.50	107.00	0	5,872	0.00%
2018/03/20	5	104.50	0	0.00	105.00	5	5,882	0.09%
2018/03/19	3	109.00	4	109.63	107.00	-1	5,852	-0.02%
2018/03/16	1	106.50	23	106.96	107.00	-22	5,684	-0.39%
2018/03/15	12	102.96	0	0.00	102.50	12	5,440	0.22%
2018/03/14	41	102.59	41	101.52	101.50	0	5,508	0.00%
2018/03/13	1	102.50	0	0.00	103.50	1	5,470	0.02%
2018/03/12	1	101.50	3	101.97	105.50	-2	5,373	-0.04%
2018/03/09	1	97.40	0	0.00	97.10	1	5,203	0.02%
2018/03/07	1	95.70	0	0.00	95.70	1	5,248	0.02%
2018/03/06	21	97.90	0	0.00	96.40	21	5,257	0.40%
2018/03/05	30	97.27	30	97.30	97.30	0	5,339	0.00%
2018/03/02	30	97.40	30	96.60	96.60	0	5,303	0.00%
2018/03/01	36	97.95	30	99.20	99.20	6	5,265	0.11%
2018/02/27	0	0.00	12	98.15	98.20	-12	5,197	-0.23%
2018/02/23	10	96.90	0	0.00	96.80	10	5,183	0.19%
2018/02/22	55	95.97	57	97.68	97.70	-2	5,268	-0.04%
2018/02/21	30	93.33	30	94.80	94.80	0	5,260	0.00%
2018/02/12	0	0.00	5	90.90	90.30	-5	5,250	-0.10%
2018/02/09	11	90.26	3	90.00	90.10	8	5,291	0.15%
2018/02/08	40	91.58	40	93.00	93.00	0	5,287	0.00%
2018/02/07	7	91.46	0	0.00	90.60	7	5,331	0.13%
2018/02/06	70	91.76	71	89.49	90.20	-1	5,371	-0.02%
2018/02/05	29	93.33	80	93.31	93.70	-51	5,390	-0.95%
2018/01/31	31	96.99	30	98.10	98.10	1	6,405	0.02%
2018/01/30	1	98.10	0	0.00	97.80	1	6,453	0.02%
2018/01/29	0	0.00	1	98.00	97.60	-1	6,445	-0.02%
2018/01/26	26	99.93	23	99.20	99.20	3	6,392	0.05%
2018/01/25	2	99.30	74	97.64	100.50	-72	6,334	-1.14%
2018/01/24	30	96.73	30	97.20	97.20	0	6,206	0.00%
2018/01/23	0	0.00	1	96.00	95.40	-1	6,139	-0.02%
2018/01/22	1	94.50	1	94.60	95.10	0	6,173	0.00%
2018/01/19	0	0.00	1	94.90	95.60	-1	6,244	-0.02%
2018/01/18	1	96.50	0	0.00	96.80	1	6,404	0.02%
2018/01/17	1	96.30	0.3	96.20	96.70	0.7	6,617	0.01%
2018/01/16	0	0.00	1	94.10	93.80	-1	6,791	-0.01%
2018/01/15	0	0.00	1	94.80	95.60	-1	6,789	-0.01%
2018/01/12	1	94.40	0	0.00	95.00	1	6,829	0.01%
2018/01/11	3	95.50	2	95.20	95.50	1	6,852	0.01%
2018/01/10	1	93.30	4	93.33	92.80	-3	6,838	-0.04%
2018/01/09	0	0.00	3	94.57	94.20	-3	6,922	-0.04%
2018/01/08	15	93.90	0	0.00	93.50	15	7,085	0.21%
2018/01/05	11	91.28	1	90.90	93.60	10	7,306	0.14%
2018/01/04	31	89.51	2	89.70	90.00	29	7,162	0.40%
2018/01/02	1	87.80	1	86.30	87.60	0	7,187	0.00%