中租-KY (5871)-元大-天母券商分點個股進出

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
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股
1148人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中租-KY (5871)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	2.6	168.85	0	0.00	168.00	2.6	4,420	0.06%
2024/04/25	1.1	171.51	10	171.00	171.00	-8.9	4,368	-0.20%
2024/04/24	3	172.50	5	172.00	173.50	-2	4,405	-0.05%
2024/04/23	4	173.00	0	0.00	173.00	4	4,433	0.09%
2024/04/22	0	0.00	1	171.50	172.50	-1	4,423	-0.02%
2024/04/19	1.8	167.21	5.2	169.03	168.00	-3.3	4,378	-0.08%
2024/04/18	0.1	171.00	2.5	172.30	172.00	-2.5	4,268	-0.06%
2024/04/17	4.2	170.50	4	170.50	170.50	0.2	4,222	0.00%
2024/04/16	3	170.19	0	0.00	170.00	3	4,189	0.07%
2024/04/15	8	173.31	0	0.00	173.00	8	4,151	0.19%
2024/04/12	0.3	175.00	0	0.00	174.50	0.3	4,181	0.01%
2024/04/11	1.3	175.62	0.1	176.36	175.50	1.2	4,179	0.03%
2024/04/10	0	179.00	4	179.13	178.50	-4	4,199	-0.10%
2024/04/09	11.1	178.40	2.3	177.30	178.50	8.8	4,171	0.21%
2024/04/08	0	0.00	1	176.50	176.00	-1	4,131	-0.02%
2024/04/03	2.1	174.50	10	174.50	175.50	-8	4,138	-0.19%
2024/04/02	6	176.00	2	176.00	176.00	4	4,079	0.10%
2024/04/01	0.1	175.00	1	174.50	175.50	-0.9	4,059	-0.02%
2024/03/29	1	172.00	0	0.00	172.00	1	4,023	0.02%
2024/03/28	3.1	171.73	1	174.50	171.50	2.1	4,011	0.05%
2024/03/27	0	171.50	0	0.00	172.00	0	3,989	0.00%
2024/03/26	3.3	172.51	0	0.00	172.00	3.3	4,030	0.08%
2024/03/25	0	172.50	1	172.50	174.00	-1	4,002	-0.02%
2024/03/22	9.3	172.24	0	0.00	171.50	9.3	4,014	0.23%
2024/03/21	0	175.00	2	175.25	176.50	-2	4,008	-0.05%
2024/03/20	3.1	172.01	0	0.00	172.00	3.1	4,104	0.07%
2024/03/19	2	172.75	21	173.00	172.50	-19	4,119	-0.46%
2024/03/18	1.2	174.62	3	175.00	174.00	-1.8	4,147	-0.04%
2024/03/15	2.1	175.55	2.2	176.41	177.00	-0.1	4,156	0.00%
2024/03/14	7	179.57	2	178.00	179.00	5	4,126	0.12%
2024/03/13	1.2	175.95	19.6	175.92	176.00	-18.4	4,086	-0.45%
2024/03/12	0.5	174.80	2	175.50	176.00	-1.5	4,070	-0.04%
2024/03/11	1	173.00	2	173.00	174.50	-1	4,048	-0.02%
2024/03/08	0.5	172.33	1	173.50	172.50	-0.5	4,068	-0.01%
2024/03/07	2	174.00	0	0.00	175.00	2	4,034	0.05%
2024/03/06	1.1	175.05	0.1	175.00	175.00	1	4,026	0.03%
2024/03/05	0	173.93	2	173.50	173.50	-2	4,063	-0.05%
2024/03/04	1.2	173.07	14.2	173.58	174.00	-13.1	4,052	-0.32%
2024/03/01	3.8	173.50	1.1	173.06	174.00	2.6	4,098	0.06%
2024/02/29	1	173.47	0	0.00	174.50	1	4,116	0.03%
2024/02/27	2.7	172.84	10	173.50	172.00	-7.3	4,089	-0.18%
2024/02/26	3.5	173.62	0	0.00	173.00	3.5	4,048	0.09%
2024/02/23	0	177.00	0	0.00	176.00	0	4,012	0.00%
2024/02/22	0.4	176.69	0	0.00	176.00	0.4	4,045	0.01%
2024/02/21	2.1	175.55	0	0.00	176.00	2.1	4,032	0.05%
2024/02/20	0	176.25	14.2	176.04	177.50	-14.2	4,025	-0.35%
2024/02/19	5.3	174.50	27	173.96	174.00	-21.7	4,043	-0.54%
2024/02/16	16.7	170.44	2.1	171.76	171.00	14.6	4,054	0.36%
2024/02/15	3.2	170.70	0	0.00	170.00	3.2	3,933	0.08%
2024/02/05	5.1	172.00	1	173.00	174.00	4.1	3,857	0.11%
2024/02/02	2.4	174.56	0.3	175.00	174.50	2.1	3,863	0.05%
2024/02/01	3.1	174.52	2	174.75	175.00	1.1	3,809	0.03%
2024/01/31	13.4	174.02	15	174.50	174.00	-1.7	3,772	-0.04%
2024/01/30	5.6	174.88	3.3	174.10	174.00	2.3	3,764	0.06%
2024/01/29	0	179.23	0	0.00	179.00	0	3,658	0.00%
2024/01/26	1.2	178.14	0	0.00	177.50	1.2	3,650	0.03%
2024/01/25	0	180.10	0	0.00	179.50	0	3,630	0.00%
2024/01/24	1.2	178.25	0	0.00	178.00	1.2	3,610	0.03%
2024/01/23	0	181.00	0	0.00	181.00	0	3,593	0.00%
2024/01/22	0	179.50	3	178.50	180.00	-3	3,610	-0.08%
2024/01/19	0.5	179.97	0	0.00	179.50	0.5	3,681	0.01%
2024/01/18	0	177.81	0.5	177.50	177.00	-0.5	3,663	-0.01%
2024/01/17	6	179.67	0	0.00	178.50	6	3,626	0.17%
2024/01/16	0	182.60	0	0.00	182.00	0	3,587	0.00%
2024/01/15	0	184.50	0	0.00	184.00	0	3,609	0.00%
2024/01/12	0	184.50	0	0.00	184.50	0	3,674	0.00%
2024/01/09	0.6	183.81	0	0.00	182.50	0.6	3,681	0.02%
2024/01/08	7.1	187.29	0	0.00	186.00	7.1	3,657	0.19%
2024/01/05	1	192.00	0	0.00	190.00	1	3,628	0.03%
2024/01/04	1.1	191.73	10	194.00	195.50	-8.9	3,629	-0.25%
2024/01/03	0	0.00	5	191.50	192.00	-5	3,657	-0.14%
2024/01/02	7.2	192.33	1.2	192.07	194.00	6.1	3,613	0.17%
2023/12/29	0.1	192.50	1.2	192.50	193.00	-1.1	3,570	-0.03%
2023/12/28	1	187.51	1	189.00	189.50	0	3,563	0.00%
2023/12/27	4	190.50	5.1	190.49	190.50	-1.1	3,546	-0.03%
2023/12/25	0	0.00	1	186.50	186.50	-1	3,571	-0.03%
2023/12/21	0	187.00	1	187.50	187.50	-1	3,597	-0.03%
2023/12/20	0.2	185.75	1	187.00	185.00	-0.8	3,572	-0.02%
2023/12/19	0	0.00	2	187.00	186.50	-2	3,564	-0.06%
2023/12/18	3.5	187.93	0	0.00	186.50	3.5	3,578	0.10%
2023/12/15	4	187.50	4	185.00	187.50	0	3,526	0.00%
2023/12/14	0	179.50	0	178.50	179.50	0	3,397	0.00%
2023/12/13	6.5	176.49	0	177.00	175.50	6.5	3,359	0.19%
2023/12/12	1	179.00	2	180.00	179.00	-1	3,357	-0.03%
2023/12/11	7.5	178.05	0	0.00	178.50	7.5	3,342	0.22%
2023/12/08	2	181.50	3	182.17	181.00	-1	3,301	-0.03%
2023/12/07	3.1	179.18	0.1	180.50	179.00	3	3,268	0.09%
2023/12/06	5	180.70	0	0.00	180.00	5	3,262	0.15%
2023/12/05	2.2	179.81	1	180.50	181.00	1.2	3,308	0.03%
2023/12/04	2.1	182.26	0	0.00	181.50	2.1	3,310	0.06%
2023/12/01	0.1	183.50	1	182.50	182.50	-0.9	3,290	-0.03%
2023/11/30	1.2	184.63	1	185.00	186.00	0.2	3,261	0.00%
2023/11/29	2	184.50	0	0.00	183.00	2	3,179	0.06%
2023/11/28	0	185.00	0	0.00	185.00	0	3,183	0.00%
2023/11/27	1	184.50	0	0.00	183.50	1	3,165	0.03%
2023/11/24	5	184.10	3	184.33	184.50	2	3,137	0.06%
2023/11/22	1	180.00	1	181.00	182.50	0	3,177	0.00%
2023/11/21	1	180.50	2	181.00	181.00	-1	3,171	-0.03%
2023/11/20	0.1	176.50	1	177.50	178.00	-1	3,122	-0.03%
2023/11/17	3.1	177.69	1	179.00	177.50	2.1	3,141	0.07%
2023/11/16	3	177.00	0	0.00	176.50	3	3,104	0.10%
2023/11/15	0	0.00	1	174.50	175.00	-1	3,083	-0.03%
2023/11/14	2	173.50	0	0.00	173.00	2	3,077	0.06%
2023/11/13	2	173.50	0	0.00	172.50	2	3,167	0.06%
2023/11/10	2.2	173.56	0	0.00	173.50	2.2	3,247	0.07%
2023/11/09	1	178.00	0.1	179.00	178.00	1	3,359	0.03%
2023/11/08	3	179.33	0.1	179.00	179.00	3	3,521	0.08%
2023/11/07	1.1	181.45	1	182.50	182.00	0.1	3,528	0.00%
2023/11/06	0	181.00	5.1	180.02	181.00	-5.1	3,532	-0.14%
2023/11/03	0	0.00	9	178.61	178.50	-9	3,531	-0.25%
2023/11/02	0	0.00	3	177.00	176.50	-3	3,619	-0.08%
2023/11/01	1	175.50	0	0.00	173.50	1	3,715	0.03%
2023/10/31	4	175.63	0	0.00	175.50	4	3,815	0.10%
2023/10/30	7	177.21	4	177.50	177.50	3	3,849	0.08%
2023/10/27	10	179.00	1	178.50	179.00	9	3,876	0.23%
2023/10/26	2.2	171.65	1	171.50	171.50	1.2	3,889	0.03%
2023/10/25	2.8	174.00	2	174.50	173.50	0.8	3,905	0.02%
2023/10/24	8	171.44	5	171.00	171.00	3	3,960	0.08%
2023/10/23	4.1	171.39	3	172.00	172.00	1.1	3,973	0.03%
2023/10/20	10.3	173.29	0.7	175.00	174.00	9.5	3,954	0.24%
2023/10/19	0	178.50	6	179.00	179.00	-6	3,905	-0.15%
2023/10/18	10	178.50	0	0.00	179.00	10	3,937	0.25%
2023/10/17	0	0.00	0.1	183.00	181.00	-0.1	3,964	0.00%
2023/10/16	2	182.50	0	0.00	182.50	2	3,997	0.05%
2023/10/12	1	181.00	1.1	182.64	183.50	-0.1	4,063	0.00%
2023/10/11	0.1	184.42	12	183.50	183.50	-11.9	4,117	-0.29%
2023/10/05	5	178.50	0	0.00	177.50	5	4,099	0.12%
2023/10/04	4.4	176.38	4	176.88	177.00	0.4	4,100	0.01%
2023/10/03	0	180.00	0	0.00	179.00	0	4,070	0.00%
2023/09/28	1	182.50	0	0.00	181.00	1	4,152	0.02%
2023/09/27	5	184.00	9	183.00	184.00	-4	4,140	-0.10%
2023/09/26	0.5	180.50	0	0.00	180.00	0.5	4,155	0.01%
2023/09/22	0.3	178.50	0	0.00	177.50	0.3	4,153	0.01%
2023/09/21	1.2	176.68	0.1	176.50	175.50	1.1	4,156	0.03%
2023/09/20	5	180.20	0	0.00	180.00	5	4,115	0.12%
2023/09/19	5	183.00	1.5	184.00	184.00	3.5	4,103	0.09%
2023/09/18	14	182.21	0	0.00	183.00	14	4,094	0.34%
2023/09/15	3.1	182.05	0	183.25	182.50	3.1	4,139	0.07%
2023/09/14	6.1	178.27	3	179.00	180.00	3.1	4,086	0.08%
2023/09/12	0	175.50	0	0.00	176.00	0	4,102	0.00%
2023/09/11	0	175.00	3	175.00	175.00	-3	4,117	-0.07%
2023/09/08	7.2	172.03	9.1	172.46	172.50	-1.9	4,123	-0.05%
2023/09/07	10.2	176.11	4.1	174.52	174.50	6.1	4,180	0.15%
2023/09/06	3.2	178.54	3	179.50	179.50	0.2	4,157	0.00%
2023/09/05	6.1	179.69	2.1	179.07	179.00	4	4,153	0.10%
2023/09/04	0	0.00	0.1	181.40	181.50	-0.1	4,150	0.00%
2023/09/01	5.4	176.72	4	178.50	178.50	1.4	4,173	0.03%
2023/08/31	18	178.47	2	178.50	177.50	16	4,157	0.38%
2023/08/30	0.2	177.76	0	0.00	177.00	0.2	4,138	0.00%
2023/08/29	0.1	177.00	0	0.00	178.50	0.1	4,154	0.00%
2023/08/28	42	182.26	2	181.25	181.50	40	4,138	0.97%
2023/08/25	0.3	178.56	1	179.50	178.00	-0.8	4,522	-0.02%
2023/08/24	3.3	174.78	3	177.00	177.00	0.3	4,549	0.01%
2023/08/23	3.2	173.54	13	173.85	174.00	-9.8	4,618	-0.21%
2023/08/22	1.2	177.64	1	177.50	177.50	0.2	4,619	0.00%
2023/08/21	3.3	179.04	0	0.00	179.00	3.3	4,708	0.07%
2023/08/18	2.2	180.56	0.2	181.25	180.00	2	4,706	0.04%
2023/08/17	2.1	182.44	2	181.00	181.50	0.1	4,682	0.00%
2023/08/16	1.2	174.26	1.3	171.00	174.00	0	4,622	0.00%
2023/08/15	13.3	171.36	1	171.00	170.00	12.3	4,573	0.27%
2023/08/14	2	174.70	0.1	175.00	173.50	1.9	4,456	0.04%
2023/08/11	0.1	188.44	0	0.00	186.00	0.1	4,351	0.00%
2023/08/09	0	186.50	0	0.00	186.50	0	4,489	0.00%
2023/08/08	1.7	186.77	0	0.00	185.00	1.7	4,481	0.04%
2023/08/07	4.6	188.32	1	186.50	187.50	3.6	4,389	0.08%
2023/08/04	26.8	195.05	4.2	195.54	194.00	22.7	4,290	0.53%
2023/08/02	0.6	201.49	2	201.00	201.00	-1.4	4,171	-0.03%
2023/08/01	0.2	201.61	3	201.67	202.50	-2.8	4,128	-0.07%
2023/07/31	33.1	208.00	51	208.40	208.00	-17.9	4,081	-0.44%
2023/07/26	1.1	204.11	1	204.00	203.50	0.1	3,880	0.00%
2023/07/25	9.1	207.10	0	0.00	207.50	9.1	3,846	0.24%
2023/07/24	1.1	203.63	1	205.50	205.00	0.1	3,852	0.00%
2023/07/21	3.3	203.58	0	0.00	204.00	3.3	3,847	0.08%
2023/07/20	4.1	208.40	1	209.00	206.50	3.1	3,811	0.08%
2023/07/19	3.1	211.56	0	0.00	212.00	3.1	3,756	0.08%
2023/07/18	55	211.05	2	213.00	211.00	53	3,732	1.42%
2023/07/17	1	214.00	1	214.00	215.00	0	3,688	0.00%
2023/07/14	3	211.00	6.3	210.39	212.00	-3.3	3,641	-0.09%
2023/07/12	1	202.00	0	0.00	202.50	1	3,535	0.03%
2023/07/11	2	204.50	0	0.00	204.50	2	3,542	0.06%
2023/07/10	0.1	201.92	4	201.50	201.50	-3.9	3,554	-0.11%
2023/07/07	2.5	201.54	4	201.00	201.00	-1.5	3,547	-0.04%
2023/07/06	3.1	205.99	0	0.00	204.00	3.1	3,521	0.09%
2023/07/05	5.2	210.98	2	210.50	210.00	3.2	3,470	0.09%
2023/07/04	3.2	208.62	0	0.00	210.00	3.2	3,449	0.09%
2023/07/03	0	0.00	1	206.00	205.50	-1	3,425	-0.03%
2023/06/30	2	204.00	0	0.00	204.00	2	3,489	0.06%
2023/06/29	2	204.50	0	0.00	204.00	2	3,498	0.06%
2023/06/28	1	201.51	0	0.00	203.00	1	3,532	0.03%
2023/06/26	3.1	200.18	0	0.00	202.00	3.1	3,524	0.09%
2023/06/21	2.4	201.59	0	0.00	201.50	2.4	3,546	0.07%
2023/06/20	5	205.00	0	0.00	205.00	5	3,499	0.14%
2023/06/16	3.1	205.01	0	205.50	205.00	3.1	3,505	0.09%
2023/06/15	2.3	205.01	0	0.00	205.50	2.3	3,468	0.07%
2023/06/13	5.6	204.60	0	0.00	204.00	5.6	3,449	0.16%
2023/06/12	2.2	209.21	0	0.00	209.00	2.2	3,349	0.06%
2023/06/09	3	211.50	0	0.00	211.50	3	3,359	0.09%
2023/06/08	0	0.00	0.1	211.50	210.00	-0.1	3,418	0.00%
2023/06/07	1	213.00	1	213.00	213.00	0	3,474	0.00%
2023/06/06	0	0.00	1	207.00	209.00	-1	3,485	-0.03%
2023/06/05	1	209.00	0	0.00	206.50	1	3,511	0.03%
2023/05/31	4.1	203.27	1	203.00	202.50	3.1	3,503	0.09%
2023/05/29	1	211.00	0	0.00	210.50	1	3,138	0.03%
2023/05/26	1.1	206.55	0	0.00	206.00	1.1	3,217	0.03%
2023/05/25	3.6	205.57	0	0.00	206.00	3.6	3,242	0.11%
2023/05/24	3	210.67	0	0.00	210.00	3	3,172	0.09%
2023/05/23	0.8	214.50	0	0.00	213.50	0.8	3,159	0.03%
2023/05/22	10	213.00	0	0.00	215.00	10	3,147	0.32%
2023/05/19	1.5	215.40	0	0.00	216.00	1.5	3,116	0.05%
2023/05/18	0	0.00	1	217.50	218.00	-1	3,094	-0.03%
2023/05/16	11.1	207.82	0	0.00	208.00	11.1	3,025	0.37%
2023/05/15	11.2	209.78	0	0.00	209.00	11.2	2,976	0.38%
2023/05/12	1	223.00	0	0.00	222.00	1	2,870	0.03%
2023/05/11	0	0.00	14	224.14	224.50	-14	2,869	-0.49%
2023/05/09	2	226.00	0	0.00	224.00	2	2,871	0.07%
2023/05/04	0.1	222.13	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	0.2	222.50	0	0.00	222.50	0.2	3,053	0.01%
2023/05/02	0	224.50	1	224.50	225.00	-1	3,204	-0.03%
2023/04/27	0	220.60	1	219.50	220.00	-1	3,367	-0.03%
2023/04/26	1	224.50	0	0.00	224.50	1	3,405	0.03%
2023/04/25	0.2	222.75	0	0.00	222.00	0.2	3,445	0.01%
2023/04/19	3.1	228.48	0	0.00	229.00	3.1	3,648	0.09%
2023/04/18	3	230.00	0	0.00	230.00	3	3,680	0.08%
2023/04/14	0.1	232.50	0	0.00	233.50	0.1	3,781	0.00%
2023/04/12	4	227.50	0	0.00	228.00	4	3,757	0.11%
2023/04/11	0.1	227.50	1	228.00	228.00	-0.9	3,822	-0.02%
2023/04/06	0	0.00	1	222.50	220.50	-1	3,818	-0.03%
2023/03/31	1	222.50	0	0.00	223.50	1	3,812	0.03%
2023/03/30	1.1	224.57	0	0.00	225.50	1.1	3,779	0.03%
2023/03/29	2	226.00	16	226.00	228.50	-14	3,820	-0.37%
2023/03/27	3.1	232.49	1	232.50	233.00	2.1	3,875	0.05%
2023/03/24	8.2	234.44	1	231.00	232.00	7.2	3,946	0.18%
2023/03/23	5	235.70	0	0.00	237.00	5	4,007	0.12%
2023/03/22	3	232.67	0	0.00	234.00	3	4,075	0.07%
2023/03/20	3.1	231.00	0	0.00	231.00	3.1	4,108	0.08%
2023/03/17	0	0.00	0.6	229.50	230.00	-0.6	4,176	-0.01%
2023/03/16	0	0.00	6	228.50	228.00	-6	4,233	-0.14%
2023/03/14	8	230.63	2	230.50	229.50	6	4,387	0.14%
2023/03/13	0	0.00	12	232.83	234.50	-12	4,432	-0.27%
2023/03/10	7.1	230.04	0	0.00	227.00	7.1	4,479	0.16%
2023/03/09	0	0.00	1	234.00	234.50	-1	4,549	-0.02%
2023/03/08	1	231.50	0	0.00	232.50	1	4,662	0.02%
2023/03/06	0	228.00	0	0.00	228.00	0	4,672	0.00%
2023/03/02	1	226.00	1	228.48	226.00	0	4,705	0.00%
2023/03/01	0	0.00	0.2	229.00	229.00	-0.2	4,719	0.00%
2023/02/24	3.2	220.68	0	0.00	225.50	3.2	4,679	0.07%
2023/02/23	1	226.01	1	225.50	225.00	0	4,601	0.00%
2023/02/22	2.1	226.52	0	0.00	228.00	2.1	4,582	0.05%
2023/02/21	2.2	229.65	1	229.00	228.50	1.2	4,632	0.03%
2023/02/20	1	230.03	0	0.00	231.00	1	4,741	0.02%
2023/02/17	1.1	230.64	0.5	232.00	231.50	0.6	4,878	0.01%
2023/02/16	1.1	232.95	0	0.00	231.50	1.1	5,111	0.02%
2023/02/15	4	233.38	0	0.00	234.50	4	5,189	0.08%
2023/02/14	0.1	232.00	0	0.00	234.00	0.1	5,211	0.00%
2023/02/10	3	233.00	2	232.25	233.00	1	5,374	0.02%
2023/02/09	0	231.50	1	231.00	230.50	-1	5,448	-0.02%
2023/02/06	3	227.00	0.2	224.50	227.50	2.8	5,624	0.05%
2023/02/03	1	230.00	0	0.00	230.00	1	5,683	0.02%
2023/02/02	4	232.00	1	231.50	231.00	3	5,802	0.05%
2023/01/31	8.1	227.23	0	0.00	225.00	8.1	5,892	0.14%
2023/01/30	0	0.00	0	239.00	240.00	0	5,957	0.00%
2023/01/17	0.1	230.00	0.5	230.20	230.00	-0.4	6,103	-0.01%
2023/01/16	1	230.50	2	230.25	231.50	-1	6,219	-0.02%
2023/01/13	2.1	223.21	1.1	222.00	222.00	1	6,186	0.02%
2023/01/12	3.3	226.74	2	225.50	226.00	1.3	6,222	0.02%
2023/01/11	2.1	230.98	3.3	230.41	229.50	-1.3	6,197	-0.02%
2023/01/10	1	230.00	1	231.96	233.00	0	6,169	0.00%
2023/01/09	0	0.00	1	230.00	231.00	-1	6,147	-0.02%
2023/01/06	4.1	222.01	1	223.00	224.00	3.1	6,105	0.05%
2023/01/04	2.1	218.62	2	221.25	223.00	0.1	6,173	0.00%
2023/01/03	0.5	217.00	0	0.00	217.00	0.5	6,169	0.01%
2022/12/30	0.7	217.07	0	0.00	217.00	0.7	6,159	0.01%
2022/12/29	4	213.25	1.7	210.82	214.00	2.3	6,147	0.04%
2022/12/28	0	0.00	0.2	216.50	215.00	-0.2	6,115	0.00%
2022/12/27	1.3	219.42	1	219.50	219.50	0.3	6,115	0.00%
2022/12/22	1.5	218.00	1.1	216.09	215.50	0.4	6,134	0.01%
2022/12/21	0.1	219.00	1	219.50	219.50	-0.9	6,135	-0.01%
2022/12/20	4	216.25	4	215.38	213.50	0	6,070	0.00%
2022/12/19	0	0.00	0.1	218.00	218.00	-0.1	6,046	0.00%
2022/12/16	32	216.45	0	0.00	214.50	32	6,013	0.53%
2022/12/14	1.2	212.08	1	214.00	213.50	0.2	5,875	0.00%
2022/12/12	2.7	211.04	0	0.00	210.50	2.7	5,785	0.05%
2022/12/09	1	210.02	11	212.50	212.50	-10	5,812	-0.17%
2022/12/08	0.2	206.50	0	204.00	210.00	0.2	5,767	0.00%
2022/12/07	3	209.00	1.4	210.36	208.00	1.6	5,742	0.03%
2022/12/06	24	214.00	1.1	214.18	214.50	22.9	5,700	0.40%
2022/12/05	1	211.99	0	0.00	212.00	1	5,617	0.02%
2022/12/02	0	0.00	1	209.00	211.50	-1	5,573	-0.02%
2022/12/01	1	203.00	2	203.75	205.00	-1	5,502	-0.02%
2022/11/30	4	196.60	1.2	197.42	201.50	2.8	5,393	0.05%
2022/11/29	2	190.50	0	0.00	192.50	2	5,291	0.04%
2022/11/28	1	188.50	1	190.50	191.00	0	5,335	0.00%
2022/11/25	1	192.00	2	193.25	192.50	-1	5,362	-0.02%
2022/11/23	54.8	188.01	1	188.00	188.50	53.8	5,450	0.99%
2022/11/21	2	183.00	0	0.00	186.00	2	5,572	0.04%
2022/11/18	4	185.13	5	184.50	185.50	-1	5,499	-0.02%
2022/11/17	1	185.50	1	184.50	185.50	0	5,496	0.00%
2022/11/16	22	187.57	2.3	188.37	187.50	19.7	5,437	0.36%
2022/11/15	4.5	192.00	0.3	192.00	195.00	4.3	5,314	0.08%
2022/11/14	2	187.25	2.1	185.62	190.00	-0.1	5,173	0.00%
2022/11/11	0	0.00	2	175.50	173.00	-2	4,939	-0.04%
2022/11/10	1	168.50	4	167.25	168.50	-3	4,844	-0.06%
2022/11/09	1	169.02	3	169.83	169.50	-2	4,807	-0.04%
2022/11/08	0.1	168.00	5	164.50	166.00	-4.9	4,751	-0.10%
2022/11/07	1.1	158.44	0	160.50	159.50	1	4,654	0.02%
2022/11/04	1	156.08	2	155.00	157.50	-1	4,614	-0.02%
2022/11/03	0	0.00	3	153.17	154.00	-3	4,559	-0.07%
2022/11/02	3.1	151.55	2	152.00	151.50	1.1	4,542	0.02%
2022/11/01	0	0.00	8.5	154.08	154.50	-8.5	4,472	-0.19%
2022/10/31	1	147.50	0	0.00	149.00	1	4,408	0.02%
2022/10/28	0	154.00	2	155.00	149.50	-2	4,307	-0.05%
2022/10/27	0.5	150.00	2.2	150.48	150.00	-1.7	4,273	-0.04%
2022/10/26	0.1	141.50	2	142.50	143.00	-2	4,203	-0.05%
2022/10/25	4.9	142.13	1	144.00	141.50	3.9	4,013	0.10%
2022/10/24	5.3	161.01	4	159.88	157.00	1.3	3,771	0.03%
2022/10/21	0.1	166.38	1	166.00	164.50	-0.9	3,647	-0.02%
2022/10/20	1	166.50	0	0.00	168.50	1	3,622	0.03%
2022/10/18	0	0.00	1	173.50	175.00	-1	3,606	-0.03%
2022/10/17	1	171.50	1	171.50	172.00	0	3,640	0.00%
2022/10/14	0.2	172.50	0	0.00	170.50	0.2	3,684	0.01%
2022/10/13	2.1	169.09	0.2	167.00	165.50	1.9	3,736	0.05%
2022/10/11	0.2	179.27	0	0.00	176.00	0.2	3,768	0.00%
2022/10/07	0	0.00	1	186.50	186.50	-1	3,775	-0.03%
2022/10/05	1	191.50	0	0.00	190.00	1	3,825	0.03%
2022/10/04	2	183.75	3.1	185.21	186.50	-1.1	3,820	-0.03%
2022/10/03	4	179.00	3	179.00	179.00	1	3,825	0.03%
2022/09/30	0	0.00	1	179.50	182.50	-1	3,889	-0.03%
2022/09/28	0	183.00	1.5	182.33	181.50	-1.5	3,983	-0.04%
2022/09/27	5	185.70	5	186.00	186.00	0	3,991	0.00%
2022/09/26	2.1	185.55	2	185.50	185.50	0.1	4,059	0.00%
2022/09/23	1	194.50	0.5	195.00	193.00	0.5	4,243	0.01%
2022/09/22	8	194.31	8.5	192.03	192.00	-0.5	4,275	-0.01%
2022/09/21	0	196.50	0	0.00	197.50	0	4,282	0.00%
2022/09/20	2	197.00	0	0.00	197.50	2	4,300	0.05%
2022/09/19	1	198.50	0	0.00	198.50	1	4,319	0.02%
2022/09/14	1	197.00	0	0.00	196.50	1	4,370	0.02%
2022/09/13	0	0.00	1	202.50	202.00	-1	4,356	-0.02%
2022/09/12	1	199.50	2	198.50	200.00	-1	4,365	-0.02%
2022/09/08	0.1	192.50	0	0.00	193.50	0.1	4,377	0.00%
2022/09/07	1.4	189.39	0	0.00	187.50	1.4	4,426	0.03%
2022/09/06	1	192.50	0	0.00	192.50	1	4,433	0.02%
2022/09/05	1	186.50	1	192.00	190.00	0	4,447	0.00%
2022/09/02	8.7	189.54	5	188.50	188.50	3.7	4,427	0.08%
2022/09/01	4.1	192.64	6	193.33	193.00	-1.9	4,365	-0.04%
2022/08/30	0.3	201.00	4	199.88	200.50	-3.7	4,272	-0.09%
2022/08/29	16.6	200.52	0	0.00	199.00	16.6	4,211	0.39%
2022/08/24	2	212.25	1	211.50	212.00	1	4,085	0.02%
2022/08/23	1.1	213.94	2	213.50	213.00	-0.9	4,197	-0.02%
2022/08/22	1	217.00	1	218.00	217.50	0	4,231	0.00%
2022/08/19	1	219.00	0	0.00	219.00	1	4,286	0.02%
2022/08/18	1	220.50	0	0.00	222.00	1	4,344	0.02%
2022/08/17	1	225.00	0.4	224.00	225.00	0.6	4,365	0.01%
2022/08/15	0	0.00	0.3	226.00	226.00	-0.3	4,379	-0.01%
2022/08/12	0	0.00	2	224.00	223.50	-2	4,390	-0.05%
2022/08/11	1	218.50	0	0.00	218.50	1	4,434	0.02%
2022/08/08	0	0.00	7	218.00	219.00	-7	4,631	-0.15%
2022/08/03	0.2	204.83	0	0.00	203.50	0.2	4,860	0.00%
2022/08/01	3	210.00	0.1	211.50	213.00	3	4,891	0.06%
2022/07/29	0	0.00	1.3	208.30	211.50	-1.3	4,887	-0.03%
2022/07/28	4.6	203.13	1.1	204.50	204.00	3.5	4,848	0.07%
2022/07/26	2	203.00	0	0.00	202.50	2	4,841	0.04%
2022/07/25	2	198.00	0	0.00	199.00	2	4,789	0.04%
2022/07/22	2	198.00	0.2	200.00	201.00	1.8	4,782	0.04%
2022/07/21	3	192.50	2	194.00	197.00	1	4,763	0.02%
2022/07/20	6	189.33	3	191.00	191.00	3	4,751	0.06%
2022/07/19	1	189.00	2	189.00	187.50	-1	4,705	-0.02%
2022/07/18	2.2	186.32	0	0.00	186.50	2.2	4,586	0.05%
2022/07/15	1.1	183.73	1	185.00	185.50	0.1	4,556	0.00%
2022/07/13	0	0.00	1	189.50	190.00	-1	4,479	-0.02%
2022/07/12	5.2	186.42	4	188.50	188.00	1.2	4,433	0.03%
2022/07/11	0.1	193.00	0	0.00	192.00	0.1	4,403	0.00%
2022/07/08	1.9	191.71	0	0.00	192.50	1.9	4,387	0.04%
2022/07/07	1	193.00	1	188.00	192.00	0	4,320	0.00%
2022/07/06	3.1	192.52	0	0.00	190.50	3.1	4,299	0.07%
2022/07/04	0.3	188.17	0	0.00	188.00	0.3	4,221	0.01%
2022/07/01	1.4	192.50	0	0.00	189.00	1.4	4,171	0.03%
2022/06/30	2	212.00	0	0.00	208.50	2	3,982	0.05%
2022/06/29	1	215.50	0	0.00	217.00	1	3,968	0.03%
2022/06/28	2	216.25	0	0.00	214.50	2	3,951	0.05%
2022/06/27	1	213.00	3	208.50	212.50	-2	3,931	-0.05%
2022/06/24	3	205.17	1	205.50	205.00	2	3,893	0.05%
2022/06/23	1	201.50	1	200.00	203.00	0	3,881	0.00%
2022/06/22	2	207.00	1	204.50	202.50	1	3,856	0.03%
2022/06/21	0	0.00	28	224.48	224.50	-28	3,795	-0.74%
2022/06/20	0	0.00	0.2	218.75	216.00	-0.2	3,762	-0.01%
2022/06/17	3	219.68	1	219.50	218.50	2	3,721	0.05%
2022/06/16	0.1	234.00	0	0.00	227.00	0.1	3,682	0.00%
2022/06/14	6	217.83	1	216.50	217.50	5	3,667	0.14%
2022/06/13	0	0.00	0.1	222.00	221.00	-0.1	3,692	0.00%
2022/06/09	0	0.00	1	232.50	228.50	-1	3,678	-0.03%
2022/06/07	0	0.00	0.1	222.00	223.00	-0.1	3,673	0.00%
2022/06/01	1	222.50	1	225.50	222.50	0	3,777	0.00%
2022/05/31	0	0.00	1.4	218.86	225.00	-1.4	3,766	-0.04%
2022/05/30	1.1	216.14	1	216.50	215.50	0.1	3,614	0.00%
2022/05/27	1.1	210.38	2	210.00	210.00	-1	3,562	-0.03%
2022/05/26	69	202.32	0	0.00	199.00	69	3,544	1.95%
2022/05/24	45	205.50	0	0.00	202.50	45	3,533	1.27%
2022/05/23	40.1	205.00	0	0.00	205.50	40.1	3,531	1.14%
2022/05/20	80	204.59	0	0.00	205.00	80	3,521	2.27%
2022/05/19	0.2	201.64	0	0.00	204.50	0.2	3,476	0.01%
2022/05/18	2.1	201.50	2	204.00	207.00	0.1	3,413	0.00%
2022/05/16	1	193.99	0	0.00	193.00	1	3,230	0.03%
2022/05/13	1.5	195.41	1	193.00	192.50	0.5	3,176	0.02%
2022/05/12	3.6	201.55	0	0.00	199.50	3.6	3,064	0.12%
2022/05/11	1.1	215.63	2	211.00	212.50	-0.9	2,992	-0.03%
2022/05/10	2.1	214.50	0	0.00	215.50	2.1	2,941	0.07%
2022/05/09	1.1	226.37	0	0.00	225.00	1.1	2,834	0.04%
2022/05/06	2	234.75	0	0.00	236.50	2	2,866	0.07%
2022/05/05	1	242.00	0	0.00	242.00	1	2,894	0.03%
2022/04/29	1.1	237.45	0	0.00	236.50	1.1	2,934	0.04%
2022/04/27	0.1	235.73	0	0.00	234.50	0.1	2,906	0.00%
2022/04/26	5.1	238.44	0	0.00	245.00	5.1	2,883	0.18%
2022/04/25	1	237.04	0	0.00	236.50	1	2,859	0.04%
2022/04/20	0	0.00	0.1	245.00	243.50	-0.1	2,951	0.00%
2022/04/15	3	248.00	0	0.00	247.00	3	2,954	0.10%
2022/04/14	9	253.67	1	254.50	254.00	8	2,959	0.27%
2022/04/11	5.7	245.53	0	0.00	242.00	5.7	2,936	0.19%
2022/04/08	10	254.90	1	253.50	253.00	9	2,900	0.31%
2022/04/06	0	0.00	2	258.00	260.00	-2	2,863	-0.07%
2022/03/30	3.1	252.53	0	0.00	254.00	3.1	2,771	0.11%
2022/03/29	0	0.00	0	251.00	251.00	0	2,750	0.00%
2022/03/28	2	242.00	0	0.00	242.00	2	2,734	0.07%
2022/03/24	1	252.00	0	0.00	252.50	1	2,728	0.04%
2022/03/23	0	0.00	2	253.50	255.00	-2	2,740	-0.07%
2022/03/22	0	0.00	1	249.00	251.00	-1	2,738	-0.04%
2022/03/21	2	248.50	2	248.50	248.50	0	2,746	0.00%
2022/03/18	1	244.00	1	245.99	246.00	0	2,746	0.00%
2022/03/17	0	0.00	1	239.00	241.00	-1	2,705	-0.04%
2022/03/16	0.1	227.38	3	228.67	230.00	-2.9	2,639	-0.11%
2022/03/15	2	233.50	0	0.00	233.00	2	2,590	0.08%
2022/03/14	0	0.00	2	239.50	238.50	-2	2,565	-0.08%
2022/03/11	1	239.00	0	0.00	238.50	1	2,591	0.04%
2022/03/09	0	0.00	2	235.00	235.00	-2	2,554	-0.08%
2022/03/08	4.2	233.20	0	0.00	232.50	4.2	2,547	0.16%
2022/03/07	7.6	242.22	2	242.75	240.50	5.6	2,507	0.22%
2022/03/04	4.1	251.07	0	0.00	251.00	4.1	2,550	0.16%
2022/03/03	0	0.00	1	257.50	258.50	-1	2,532	-0.04%
2022/03/02	2	257.50	0	0.00	258.00	2	2,546	0.08%
2022/03/01	0	0.00	2	260.00	260.50	-2	2,552	-0.08%
2022/02/25	0.2	253.50	0	0.00	251.00	0.2	2,518	0.01%
2022/02/24	2.6	260.00	0	0.00	258.50	2.6	2,456	0.11%
2022/02/22	0.3	259.90	0	0.00	259.00	0.3	2,444	0.01%
2022/02/18	0	0.00	1	263.50	263.00	-1	2,463	-0.04%
2022/02/15	3	269.00	0	0.00	269.00	3	2,477	0.12%
2022/02/14	0.2	265.50	1	267.00	266.50	-0.8	2,459	-0.03%
2022/02/11	0.1	268.00	0	0.00	272.50	0.1	2,522	0.00%
2022/02/10	0	0.00	2	266.75	269.00	-2	2,503	-0.08%
2022/02/08	0	0.00	5	262.10	260.50	-5	2,468	-0.20%
2022/02/07	0.1	252.00	0	0.00	252.00	0.1	2,437	0.00%
2022/01/26	7.1	250.86	0.1	251.00	251.50	7.1	2,421	0.29%
2022/01/25	0.1	242.83	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	0.3	247.50	0	0.00	248.00	0.3	2,437	0.01%
2022/01/21	0.2	252.67	11	251.00	252.50	-10.9	2,455	-0.44%
2022/01/18	0	0.00	1	256.00	256.50	-1	2,641	-0.04%
2022/01/17	1.2	252.00	1.2	251.56	252.00	0	2,611	0.00%
2022/01/14	21.1	254.96	0	0.00	253.00	21.1	2,613	0.81%
2022/01/12	0	0.00	2	268.00	268.50	-2	2,562	-0.08%
2022/01/11	2	265.00	0	0.00	266.50	2	2,560	0.08%
2022/01/10	8	261.50	1	261.00	261.50	7	2,588	0.27%
2022/01/07	0.1	262.50	0	0.00	265.00	0.1	2,613	0.00%
2022/01/06	10.4	269.60	3	268.00	267.00	7.4	2,624	0.28%
2022/01/04	0.1	265.50	1	265.50	264.00	-0.9	2,687	-0.03%
2022/01/03	1.1	268.36	0	0.00	268.00	1.1	2,713	0.04%
2021/12/30	1	263.50	0.1	266.50	263.50	1	2,759	0.03%
2021/12/29	2	264.50	0	0.00	266.00	2	2,824	0.07%
2021/12/27	1	255.50	15	255.00	255.50	-14	2,926	-0.48%
2021/12/24	3	254.00	8	254.88	255.00	-5	2,979	-0.17%
2021/12/20	2	249.50	0	0.00	249.50	2	3,277	0.06%
2021/12/14	0.2	250.25	0	0.00	250.00	0.2	3,602	0.01%
2021/12/13	0.2	257.25	0	0.00	255.50	0.2	3,639	0.01%
2021/12/09	1.2	257.83	0	0.00	259.50	1.2	3,716	0.03%
2021/12/07	2	260.00	5	256.00	260.00	-3	3,755	-0.08%
2021/12/02	0	0.00	1	253.00	253.50	-1	3,750	-0.03%
2021/12/01	0	0.00	1	249.50	251.00	-1	3,773	-0.03%
2021/11/30	0	0.00	1	247.00	247.00	-1	3,776	-0.03%
2021/11/29	5	241.50	3.1	240.92	242.00	1.9	3,714	0.05%
2021/11/26	30.6	244.59	0	0.00	243.00	30.6	3,725	0.82%
2021/11/25	1	246.50	16	247.00	247.00	-15	3,755	-0.40%
2021/11/24	0.2	246.50	0	0.00	246.50	0.2	3,781	0.01%
2021/11/23	2	247.00	0	0.00	246.00	2	3,824	0.05%
2021/11/22	6.1	245.26	0	0.00	246.00	6.1	3,856	0.16%
2021/11/19	1.1	250.59	0	0.00	251.00	1.1	3,845	0.03%
2021/11/18	0	0.00	1	255.00	253.50	-1	3,865	-0.03%
2021/11/15	11	248.14	0.1	251.00	248.50	10.9	3,973	0.27%
2021/11/12	1	255.45	0.2	252.50	252.00	0.8	3,980	0.02%
2021/11/11	0	0.00	1	258.00	257.50	-1	3,977	-0.03%
2021/11/10	3	252.00	1	251.00	251.00	2	3,994	0.05%
2021/11/09	0	0.00	8	260.00	260.50	-8	3,934	-0.20%
2021/11/08	1	260.00	1	262.00	261.50	0	3,916	0.00%
2021/11/05	1	266.00	0	0.00	265.00	1	3,930	0.03%
2021/11/03	0.1	263.50	24.1	264.02	263.00	-24	3,970	-0.60%
2021/11/02	1.3	272.85	2	269.51	269.50	-0.7	3,941	-0.02%
2021/11/01	2	268.50	2	273.50	275.00	0	3,937	0.00%
2021/10/29	0	0.00	0.1	258.50	266.00	-0.1	3,933	0.00%
2021/10/28	1	268.50	3.1	269.96	268.50	-2.1	3,907	-0.05%
2021/10/27	0	0.00	9	267.00	270.50	-9	3,886	-0.23%
2021/10/26	0.1	257.00	2	248.52	256.00	-1.9	3,841	-0.05%
2021/10/22	1.1	241.52	0	0.00	242.00	1.1	3,811	0.03%
2021/10/21	0	0.00	2	243.50	244.00	-2	3,820	-0.05%
2021/10/20	0	0.00	1	240.00	240.50	-1	3,778	-0.03%
2021/10/18	3	236.17	2	236.00	234.50	1	3,757	0.03%
2021/10/15	0	0.00	1	232.50	233.50	-1	3,749	-0.03%
2021/10/14	1	227.50	8.1	229.83	229.50	-7.1	3,758	-0.19%
2021/10/13	1	230.50	0	0.00	231.50	1	3,751	0.03%
2021/10/12	1.5	228.33	15.5	233.00	234.00	-14	3,741	-0.37%
2021/10/08	3	236.33	1	235.01	236.00	2	3,674	0.05%
2021/10/07	3	235.17	0	236.50	234.00	3	3,663	0.08%
2021/10/06	0.1	228.00	0	0.00	226.50	0.1	3,629	0.00%
2021/10/05	10.3	225.57	1	225.00	229.50	9.3	3,560	0.26%
2021/10/04	0.1	238.00	5	238.00	235.00	-5	3,478	-0.14%
2021/10/01	13.2	237.53	0.2	237.25	237.00	13.1	3,467	0.38%
2021/09/30	1	244.52	7	245.29	246.00	-6	3,463	-0.17%
2021/09/29	7.1	239.20	1	243.00	240.00	6.1	3,420	0.18%
2021/09/28	1.1	245.05	0	245.00	246.00	1	3,350	0.03%
2021/09/27	1	247.00	0	0.00	247.00	1	3,282	0.03%
2021/09/23	0	0.00	1	255.00	254.00	-1	3,224	-0.03%
2021/09/22	3.7	244.67	3	247.17	249.00	0.7	3,187	0.02%
2021/09/17	3.7	258.22	2.1	258.60	255.50	1.6	3,037	0.05%
2021/09/16	2.1	268.10	1	273.00	268.50	1.1	2,934	0.04%
2021/09/15	0	276.90	1.1	277.00	277.00	-1.1	2,905	-0.04%
2021/09/14	0	282.00	1	281.50	281.00	-1	2,919	-0.03%
2021/09/13	0.2	273.36	0	0.00	272.00	0.2	2,904	0.01%
2021/09/07	0	0.00	2.3	257.50	258.00	-2.3	2,979	-0.08%
2021/09/06	0.1	249.00	0.1	251.00	253.50	-0.1	2,971	0.00%
2021/09/01	3	260.67	2	263.00	260.50	1	2,859	0.03%
2021/08/31	0.1	263.50	0	0.00	266.50	0.1	2,830	0.00%
2021/08/30	1	265.50	11.1	261.70	266.00	-10.1	2,786	-0.36%
2021/08/27	1.1	256.59	31	258.55	263.00	-29.9	2,752	-1.09%
2021/08/26	0.1	253.00	2	254.00	254.00	-1.9	2,699	-0.07%
2021/08/24	0	0.00	1.1	245.55	247.00	-1.1	2,668	-0.04%
2021/08/23	0.1	242.50	1	245.00	243.50	-0.9	2,664	-0.03%
2021/08/20	0	0.00	2	232.00	233.00	-2	2,642	-0.08%
2021/08/19	0.1	225.50	0	0.00	225.50	0.1	2,700	0.00%
2021/08/18	9	231.00	0	0.00	231.00	9	2,684	0.34%
2021/08/13	0	0.00	3.4	232.88	233.00	-3.4	2,676	-0.13%
2021/08/12	0	0.00	0.1	229.00	229.50	-0.1	2,677	0.00%
2021/08/11	0.1	231.00	0	0.00	230.00	0.1	2,714	0.00%
2021/08/09	0.1	215.50	0	0.00	221.00	0.1	2,773	0.00%
2021/08/06	1	218.00	0	0.00	218.00	1	2,805	0.04%
2021/08/05	1.1	220.48	0	0.00	218.50	1.1	2,843	0.04%
2021/08/04	0	237.00	0	0.00	236.00	0	2,920	0.00%
2021/08/02	0.1	236.00	1	235.00	237.00	-0.9	2,898	-0.03%
2021/07/30	0.1	232.50	0	0.00	231.50	0.1	2,857	0.00%
2021/07/29	0.4	223.00	0	0.00	224.00	0.4	2,820	0.01%
2021/07/23	0.1	222.50	0.2	222.00	222.50	-0.1	2,819	0.00%
2021/07/20	0	0.00	3	214.00	214.00	-3	2,806	-0.11%
2021/07/16	0.2	220.50	2	220.50	221.00	-1.8	2,807	-0.06%
2021/07/07	0	0.00	1	210.00	210.00	-1	2,862	-0.03%
2021/07/06	3	208.50	0	0.00	208.50	3	2,845	0.11%
2021/07/05	0	0.00	1	205.50	207.00	-1	2,847	-0.04%
2021/07/01	1	201.00	0	0.00	201.00	1	2,838	0.04%
2021/06/23	0	0.00	0.1	206.00	205.50	-0.1	2,868	0.00%
2021/06/16	0.2	201.50	0	201.50	200.00	0.2	2,765	0.01%
2021/06/07	1	203.00	0	0.00	204.50	1	3,054	0.03%
2021/06/02	0	0.00	1	205.00	205.00	-1	3,119	-0.03%
2021/05/27	0	0.00	1	212.50	212.50	-1	3,200	-0.03%
2021/05/24	0	0.00	3	208.17	209.00	-3	3,225	-0.09%
2021/05/21	0	0.00	8	205.00	205.50	-8	3,272	-0.24%
2021/05/18	1	195.50	0	0.00	197.00	1	3,312	0.03%
2021/05/17	3	185.67	0	0.00	187.00	3	3,341	0.09%
2021/05/14	0	0.00	19	195.58	195.50	-19	3,290	-0.58%
2021/05/13	2	186.00	0	0.00	186.00	2	3,255	0.06%
2021/05/12	0	0.00	0.4	181.00	188.00	-0.4	3,211	-0.01%
2021/05/11	0	0.00	1	200.00	200.00	-1	3,143	-0.03%
2021/05/06	0	0.00	0	200.00	200.00	0	3,268	0.00%
2021/05/05	0	0.00	5	198.00	198.00	-5	3,279	-0.15%
2021/05/03	0.9	200.00	0	0.00	197.50	0.9	3,288	0.03%
2021/04/21	5	199.00	5	199.00	199.50	0	3,344	0.00%
2021/04/20	0	0.00	0.1	205.00	204.00	-0.1	3,345	0.00%
2021/04/19	0	0.00	0.1	206.00	205.50	-0.1	3,349	0.00%
2021/04/15	0	0.00	1	206.00	209.50	-1	3,312	-0.03%
2021/04/14	0	0.00	11	204.00	204.50	-11	3,315	-0.33%
2021/04/13	0	0.00	2	203.00	203.00	-2	3,326	-0.06%
2021/04/12	0	0.00	0.1	202.00	202.50	-0.1	3,328	0.00%
2021/04/09	0	0.00	1.1	198.53	199.50	-1.1	3,313	-0.03%
2021/04/07	0	0.00	0.2	197.50	199.00	-0.2	3,311	-0.01%
2021/04/06	0	199.00	0	0.00	199.50	0	3,322	0.00%
2021/03/30	0	0.00	1	197.00	199.50	-1	3,300	-0.03%
2021/03/26	0	0.00	0.1	190.50	191.50	-0.1	3,253	0.00%
2021/03/23	0.1	185.00	0	0.00	183.00	0.1	3,349	0.00%
2021/03/19	0	0.00	2	185.00	187.00	-2	3,450	-0.06%
2021/03/18	0.1	191.50	0	0.00	190.50	0.1	3,397	0.00%
2021/03/17	0.1	191.00	0	190.50	191.00	0.1	3,375	0.00%
2021/03/16	0.1	193.50	0	0.00	191.50	0.1	3,358	0.00%
2021/03/15	0.1	187.00	3	187.00	187.50	-2.9	3,283	-0.09%
2021/03/11	5	188.50	22	186.93	190.00	-17	3,243	-0.52%
2021/03/10	0	0.00	15	176.07	177.00	-15	3,150	-0.48%
2021/03/09	3	170.83	2	173.25	173.50	1	3,180	0.03%
2021/03/08	0	0.00	1	170.50	170.50	-1	3,188	-0.03%
2021/03/05	2	169.25	0	0.00	170.00	2	3,183	0.06%
2021/03/04	1	170.50	2	171.75	172.00	-1	3,274	-0.03%
2021/03/03	1	174.50	1	174.00	174.50	0	3,253	0.00%
2021/03/02	2	172.75	0	0.00	170.00	2	3,271	0.06%
2021/02/26	4	174.88	0	0.00	172.00	4	3,289	0.12%
2021/02/25	0	0.00	0.1	180.00	180.50	-0.1	3,211	0.00%
2021/02/23	4	174.00	2	174.75	175.50	2	3,173	0.06%
2021/02/19	0	0.00	1	174.00	174.50	-1	3,113	-0.03%
2021/02/18	1	174.50	0.1	173.50	173.50	0.9	3,103	0.03%
2021/02/17	0	0.00	4	170.65	172.50	-4	3,111	-0.13%
2021/02/05	0.4	162.50	5	163.00	164.00	-4.6	3,069	-0.15%
2021/02/04	0	0.00	0.1	165.00	164.00	-0.1	3,084	0.00%
2021/02/03	0	0.00	5	161.00	162.50	-5	3,148	-0.16%
2021/02/02	0.1	162.50	3.2	162.20	163.00	-3.1	3,212	-0.10%
2021/02/01	0.2	151.50	0	0.00	158.00	0.2	3,256	0.01%
2021/01/29	4	156.50	1	156.00	155.00	3	3,225	0.09%
2021/01/27	1	162.00	0	0.00	161.00	1	3,165	0.03%
2021/01/26	4	163.88	2	166.00	162.50	2	3,166	0.06%
2021/01/25	0	0.00	1	166.50	169.00	-1	3,146	-0.03%
2021/01/22	1	166.00	1	167.50	168.00	0	3,163	0.00%
2021/01/21	6	167.00	7	167.21	166.50	-1	3,161	-0.03%
2021/01/20	2	167.00	0	0.00	168.00	2	3,168	0.06%
2021/01/19	0	0.00	4	171.00	168.50	-4	3,126	-0.13%
2021/01/18	1	170.00	0	0.00	168.50	1	3,139	0.03%
2021/01/15	1	172.95	0	0.00	170.00	1	3,263	0.03%
2021/01/14	0	174.00	0	0.00	172.50	0	3,253	0.00%
2021/01/13	0	0.00	3	170.83	172.00	-3	3,264	-0.09%
2021/01/12	7	168.86	0	0.00	168.00	7	3,258	0.21%
2021/01/11	5	168.50	0	0.00	170.00	5	3,275	0.15%
2021/01/07	1	166.50	2	168.50	169.00	-1	3,297	-0.03%
2021/01/06	11	164.77	1	169.00	165.50	10	3,312	0.30%
2021/01/05	20	166.00	0	0.00	166.00	20	3,283	0.61%
2021/01/04	3	166.67	2	168.50	167.50	1	3,328	0.03%
2020/12/31	0	0.00	2	170.00	168.00	-2	3,340	-0.06%
2020/12/30	0	0.00	1	167.50	167.00	-1	3,336	-0.03%
2020/12/29	0	0.00	5	165.00	165.50	-5	3,378	-0.15%
2020/12/28	0	0.00	1	163.00	162.50	-1	3,388	-0.03%
2020/12/24	1	160.50	1	163.00	160.50	0	3,406	0.00%
2020/12/23	1	161.00	0	0.00	159.50	1	3,406	0.03%
2020/12/17	0	0.00	5	164.50	165.00	-5	3,448	-0.14%
2020/12/16	1	159.50	2.2	161.55	163.00	-1.2	3,394	-0.04%
2020/12/15	0	0.00	1.1	155.68	158.00	-1.1	3,358	-0.03%
2020/12/14	11	153.05	1	152.00	152.00	10	3,308	0.30%
2020/12/11	2	155.50	1	157.00	155.00	1	3,331	0.03%
2020/12/10	0.1	155.50	0	0.00	155.00	0.1	3,325	0.00%
2020/12/08	1.1	156.04	0	0.00	156.50	1.1	3,334	0.03%
2020/12/07	0	157.50	0	0.00	158.50	0	3,319	0.00%
2020/12/04	1	159.00	1.2	159.92	159.00	-0.2	3,319	-0.01%
2020/12/03	0.2	157.75	0	0.00	158.00	0.2	3,312	0.01%
2020/12/02	0	0.00	0.2	160.94	161.50	-0.2	3,272	-0.01%
2020/12/01	0.1	158.00	0	0.00	159.50	0.1	3,270	0.00%
2020/11/30	2	156.50	0	0.00	156.00	2	3,307	0.06%
2020/11/25	4.2	160.94	1	162.00	159.50	3.2	3,236	0.10%
2020/11/24	0	0.00	1	167.00	166.50	-1	3,215	-0.03%
2020/11/20	0	0.00	0	164.00	163.00	0	3,194	0.00%
2020/11/18	0	0.00	0.9	165.12	166.00	-0.9	3,181	-0.03%
2020/11/16	0	0.00	1.2	162.89	163.00	-1.2	3,264	-0.04%
2020/11/13	0.9	158.00	1	158.00	159.00	-0.1	3,280	0.00%
2020/11/11	0	0.00	51.2	160.54	161.50	-51.2	3,331	-1.54%
2020/11/10	0	0.00	1	159.50	159.00	-1	3,315	-0.03%
2020/11/09	1	157.00	52	153.10	154.50	-51	3,515	-1.45%
2020/11/06	0	0.00	0	149.00	150.00	0	3,446	0.00%
2020/11/05	0	0.00	1.2	147.50	147.50	-1.2	3,442	-0.03%
2020/11/04	0	0.00	2	147.00	147.00	-2	3,437	-0.06%
2020/11/03	0	0.00	1	144.50	144.00	-1	3,413	-0.03%
2020/11/02	0	0.00	1	141.46	141.00	-1	3,420	-0.03%
2020/10/28	1	141.00	0	0.00	140.00	1	3,451	0.03%
2020/10/23	1	142.50	55.1	142.46	144.00	-54.1	3,429	-1.58%
2020/10/20	0	0.00	1	139.00	139.00	-1	3,351	-0.03%
2020/10/19	0	0.00	2	136.50	137.50	-2	3,328	-0.06%
2020/10/08	6	134.50	0	0.00	135.00	6	3,276	0.18%
2020/10/07	0	0.00	1.1	133.93	133.50	-1.1	3,285	-0.03%
2020/10/06	0	0.00	1.4	133.87	134.00	-1.4	3,288	-0.04%
2020/09/30	0	0.00	1	130.00	131.00	-1	3,272	-0.03%
2020/09/28	1	127.50	0	0.00	128.50	1	3,307	0.03%
2020/09/24	0	0.00	1	125.50	126.00	-1	3,338	-0.03%
2020/09/23	1	129.50	0	0.00	130.50	1	3,328	0.03%
2020/09/22	3	131.33	0	0.00	130.50	3	3,371	0.09%
2020/09/21	0	0.00	3	134.50	135.00	-3	3,392	-0.09%
2020/09/18	1	133.00	0	0.00	133.50	1	3,455	0.03%
2020/09/17	1	131.50	0	0.00	132.00	1	3,453	0.03%
2020/09/16	0	0.00	3	132.83	134.00	-3	3,542	-0.08%
2020/09/14	1	129.00	0	0.00	130.00	1	3,618	0.03%
2020/09/11	0	0.00	2	128.50	130.00	-2	3,641	-0.05%
2020/09/08	1.4	131.14	0	0.00	132.00	1.4	3,712	0.04%
2020/09/07	0	0.00	20	132.00	130.50	-20	3,771	-0.53%
2020/09/04	1	128.50	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0	0.00	4	131.50	131.50	-4	3,906	-0.10%
2020/09/02	1	128.50	22	128.55	129.00	-21	3,895	-0.54%
2020/08/31	3	129.83	2.2	130.73	129.50	0.8	3,876	0.02%
2020/08/28	47.3	131.96	1	131.50	132.50	46.3	3,910	1.18%
2020/08/26	0	0.00	3	135.00	135.00	-3	3,949	-0.08%
2020/08/25	22	135.50	5.1	134.90	135.50	16.9	3,992	0.42%
2020/08/24	0	0.00	1	133.00	132.50	-1	4,025	-0.02%
2020/08/21	2	134.00	2	134.25	134.00	0	4,066	0.00%
2020/08/20	34	131.90	7	134.86	132.50	27	4,057	0.67%
2020/08/19	0	0.00	4	138.00	138.00	-4	4,010	-0.10%
2020/08/18	5	137.90	1	137.99	135.00	4	4,015	0.10%
2020/08/17	2	133.75	3.1	134.67	136.00	-1.1	3,968	-0.03%
2020/08/14	7	131.71	1	133.42	132.00	6	3,941	0.15%
2020/08/13	3	133.67	90	134.34	132.50	-87	3,878	-2.24%
2020/08/05	0	0.00	2	125.50	125.50	-2	3,807	-0.05%
2020/08/04	0	0.00	1	123.00	123.50	-1	3,846	-0.03%
2020/08/03	3	121.17	0	0.00	121.00	3	3,850	0.08%
2020/07/31	1	123.50	2	123.50	122.50	-1	3,856	-0.03%
2020/07/30	1	124.00	0	0.00	124.50	1	3,937	0.03%
2020/07/29	4	124.13	0	0.00	124.50	4	4,001	0.10%
2020/07/28	1	122.50	100	122.50	121.50	-99	4,097	-2.42%
2020/07/27	6	123.08	27	123.00	123.00	-21	4,199	-0.50%
2020/07/24	2	124.75	1	124.00	123.00	1	4,329	0.02%
2020/07/22	2	126.00	50	125.50	126.00	-48	4,390	-1.09%
2020/07/21	0	0.00	2.5	125.70	126.00	-2.5	4,420	-0.06%
2020/07/20	12	124.00	4.1	123.79	124.00	7.9	4,438	0.18%
2020/07/17	1	123.50	0	0.00	123.00	1	4,487	0.02%
2020/07/16	44	126.00	0	0.00	123.50	44	4,555	0.97%
2020/07/15	0	0.00	1	124.50	123.50	-1	4,552	-0.02%
2020/07/14	2	123.25	1	123.00	123.50	1	4,603	0.02%
2020/07/13	36	125.50	0	0.00	125.50	36	4,666	0.77%
2020/07/10	1	126.50	2	125.00	125.00	-1	4,750	-0.02%
2020/07/09	2	128.00	0	0.00	127.50	2	4,786	0.04%
2020/07/08	2	128.00	1	128.50	128.00	1	4,801	0.02%
2020/07/07	3	128.83	2	128.25	128.50	1	4,833	0.02%
2020/07/06	1	129.00	4	128.13	129.00	-3	4,848	-0.06%
2020/07/03	4	127.00	38	126.95	127.00	-34	4,884	-0.70%
2020/07/02	3	127.50	76	127.47	126.50	-73	5,019	-1.45%
2020/07/01	0	0.00	6	125.92	126.00	-6	5,153	-0.12%
2020/06/30	1	123.50	2	124.25	125.00	-1	5,173	-0.02%
2020/06/29	2	118.50	2	118.00	120.00	0	5,268	0.00%
2020/06/24	0	0.00	40	119.00	119.00	-40	5,266	-0.76%
2020/06/23	7	118.79	4	118.88	118.50	3	5,380	0.06%
2020/06/22	6	127.50	4	128.00	128.00	2	5,436	0.04%
2020/06/19	0	0.00	46	127.50	127.00	-46	5,512	-0.83%
2020/06/18	0	0.00	18	127.47	128.00	-18	5,555	-0.32%
2020/06/17	6	127.50	2	128.25	127.00	4	5,633	0.07%
2020/06/16	16	125.47	9.1	127.34	127.50	6.9	5,825	0.12%
2020/06/15	20	123.75	4	123.00	123.00	16	5,958	0.27%
2020/06/12	4	123.88	0	0.00	124.00	4	6,072	0.07%
2020/06/11	6	126.08	5.1	128.17	125.00	1	6,227	0.02%
2020/06/10	0	0.00	8	129.19	129.50	-8	6,254	-0.13%
2020/06/09	0	0.00	2	126.00	126.00	-2	6,416	-0.03%
2020/06/08	1	124.00	3.1	124.02	124.50	-2.1	6,524	-0.03%
2020/06/05	2	123.50	1	123.50	123.50	1	6,601	0.02%
2020/06/04	4	124.00	37	124.00	124.00	-33	6,728	-0.49%
2020/06/03	7	122.50	2	121.00	122.50	5	6,836	0.07%
2020/06/02	0	0.00	5	119.00	119.00	-5	6,832	-0.07%
2020/05/29	0	0.00	8	117.00	116.50	-8	6,893	-0.12%
2020/05/28	9	116.11	25	116.30	116.50	-16	6,896	-0.23%
2020/05/27	0	0.00	6	116.75	116.00	-6	6,959	-0.09%
2020/05/26	10.2	117.80	0	0.00	117.50	10.2	7,010	0.15%
2020/05/25	0	0.00	3	115.00	115.50	-3	7,026	-0.04%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/19	1	112.00	34	112.51	113.00	-33	7,255	-0.45%
2020/05/18	1	112.00	1	111.00	111.50	0	7,229	0.00%
2020/05/15	8	112.06	8	111.88	112.50	0	7,235	0.00%
2020/05/14	12.2	114.31	0	0.00	113.00	12.2	7,232	0.17%
2020/05/12	1	116.00	0	0.00	116.00	1	7,170	0.01%
2020/05/11	10	116.75	18	115.56	116.50	-8	7,181	-0.11%
2020/05/08	60	112.50	0	0.00	113.00	60	7,139	0.84%
2020/05/07	16	112.59	0.1	113.50	113.00	16	7,166	0.22%
2020/05/06	0	0.00	1	113.50	113.00	-1	7,168	-0.01%
2020/05/04	3.2	109.21	53	109.53	108.50	-49.8	7,114	-0.70%
2020/04/30	64.1	115.80	1	115.00	114.50	63.1	7,042	0.90%
2020/04/29	6.1	110.17	5	109.30	111.00	1.1	7,007	0.01%
2020/04/28	0	0.00	2	102.50	103.00	-2	6,941	-0.03%
2020/04/27	15	99.75	1	100.00	101.00	14	7,087	0.20%
2020/04/24	5	99.10	2	99.40	98.70	3	7,050	0.04%
2020/04/23	0.1	98.40	0	0.00	97.90	0.1	7,029	0.00%
2020/04/21	2	97.35	10	98.99	96.50	-8	6,999	-0.11%
2020/04/20	0.1	101.00	0	0.00	101.00	0.1	6,969	0.00%
2020/04/17	4.1	101.11	2	100.85	99.50	2.1	7,004	0.03%
2020/04/16	14	99.57	4	99.73	99.60	10	6,949	0.14%
2020/04/15	2	102.00	3	101.83	102.00	-1	6,873	-0.01%
2020/04/14	2	98.80	15	98.73	100.00	-13	6,809	-0.19%
2020/04/13	15	97.12	1	98.10	96.40	14	6,800	0.21%
2020/04/10	5	96.10	5	96.24	98.20	0	6,811	0.00%
2020/04/09	15	95.73	8	95.41	96.30	7	6,777	0.10%
2020/04/08	1.1	94.26	1	94.90	96.10	0.1	6,736	0.00%
2020/04/07	1	93.80	11	94.41	94.50	-10	6,668	-0.15%
2020/04/06	9	90.69	0	0.00	91.10	9	6,521	0.14%
2020/03/31	17	93.51	9	91.90	91.50	8	6,251	0.13%
2020/03/30	4	93.68	1	92.30	93.70	3	6,077	0.05%
2020/03/27	4	99.10	3	98.80	96.70	1	5,988	0.02%
2020/03/26	3	92.47	10	95.53	96.50	-7	5,863	-0.12%
2020/03/25	8	91.60	2	93.60	91.00	6	5,743	0.10%
2020/03/24	0	0.00	2	87.55	87.10	-2	5,610	-0.04%
2020/03/23	6	79.73	4	80.18	80.10	2	5,544	0.04%
2020/03/20	12	81.05	12	83.90	85.40	0	5,502	0.00%
2020/03/19	13.1	78.09	1	77.80	77.70	12.1	5,338	0.23%
2020/03/18	9	86.44	3	86.40	86.30	6	5,231	0.11%
2020/03/17	7	88.56	1	87.30	87.30	6	5,135	0.12%
2020/03/16	0	0.00	9	94.99	94.00	-9	4,963	-0.18%
2020/03/13	11	92.11	10.1	92.28	97.40	1	4,887	0.02%
2020/03/12	3	101.50	24	102.81	101.50	-21	4,685	-0.45%
2020/03/11	8	107.75	10	106.15	106.00	-2	4,593	-0.04%
2020/03/10	80	104.53	0	0.00	106.00	80	4,500	1.78%
2020/03/09	7	108.14	15	107.50	107.00	-8	4,402	-0.18%
2020/03/06	6	114.50	5	114.90	114.50	1	4,245	0.02%
2020/03/05	26	117.19	2	117.00	118.00	24	4,171	0.58%
2020/03/04	23	113.96	0	0.00	114.50	23	4,121	0.56%
2020/03/03	5	116.40	1	117.00	116.00	4	4,067	0.10%
2020/03/02	1	113.00	0	0.00	114.00	1	4,023	0.02%
2020/02/27	3	116.33	0	0.00	115.00	3	3,995	0.08%
2020/02/26	2	117.50	0	0.00	117.00	2	3,929	0.05%
2020/02/25	20	118.90	0	0.00	118.00	20	3,857	0.52%
2020/02/24	11	120.36	2	120.75	120.00	9	3,764	0.24%
2020/02/21	1	125.00	1	124.00	124.50	0	3,624	0.00%
2020/02/20	17	125.03	4	124.50	124.50	13	3,630	0.36%
2020/02/19	16	128.00	2.1	129.48	128.00	14	3,545	0.39%
2020/02/18	1	128.50	2	128.50	128.00	-1	3,529	-0.03%
2020/02/17	23	128.00	3.1	128.03	128.50	19.9	3,508	0.57%
2020/02/14	3	125.33	0	0.00	125.50	3	3,483	0.09%
2020/02/13	2	126.50	1	126.50	126.00	1	3,482	0.03%
2020/02/12	12	124.42	1	124.50	126.00	11	3,498	0.31%
2020/02/11	2	126.25	0	0.00	126.00	2	3,489	0.06%
2020/02/10	1	125.00	5	122.60	126.00	-4	3,469	-0.12%
2020/02/07	26	128.42	2	129.50	126.50	24	3,408	0.70%
2020/02/06	2	130.75	1	132.00	132.00	1	3,358	0.03%
2020/02/05	0	0.00	9	129.67	129.50	-9	3,341	-0.27%
2020/02/04	11	125.27	3	126.83	128.00	8	3,281	0.24%
2020/02/03	5	121.80	6	122.17	122.50	-1	3,236	-0.03%
2020/01/31	2	126.75	0	0.00	127.00	2	3,133	0.06%
2020/01/30	54	128.80	0	0.00	128.50	54	3,061	1.76%
2020/01/20	0	0.00	1.2	142.57	142.50	-1.2	2,868	-0.04%
2020/01/15	0	0.00	10	142.55	142.50	-10	2,957	-0.34%
2020/01/14	1	141.50	4	141.75	142.50	-3	3,019	-0.10%
2020/01/13	0	0.00	4	139.50	140.00	-4	2,960	-0.14%
2020/01/10	0	0.00	13.1	136.54	137.50	-13.1	2,927	-0.45%
2020/01/09	0	0.00	1	137.50	137.00	-1	2,923	-0.03%
2020/01/08	1	136.00	0	137.00	136.50	1	2,965	0.03%
2020/01/07	1	138.50	1.7	138.20	138.50	-0.7	2,943	-0.02%
2020/01/06	0	0.00	2	135.00	135.00	-2	2,924	-0.07%
2020/01/02	5	137.00	0	0.00	137.50	5	2,910	0.17%
2019/12/30	1	139.50	0	0.00	140.50	1	2,873	0.03%
2019/12/27	2	139.00	0	0.00	139.50	2	2,877	0.07%
2019/12/23	0	0.00	1	139.00	139.50	-1	2,945	-0.03%
2019/12/19	2	138.00	0	0.00	138.50	2	2,942	0.07%
2019/12/16	2	137.25	0	0.00	138.00	2	2,874	0.07%
2019/12/12	0	0.00	1	136.00	135.00	-1	2,808	-0.04%
2019/12/11	0	0.00	2	135.50	136.00	-2	2,784	-0.07%
2019/12/09	1	135.00	0	0.00	134.50	1	2,720	0.04%
2019/12/06	2	133.00	0	0.00	134.00	2	2,737	0.07%
2019/12/05	13	135.77	0	0.00	135.50	13	2,688	0.48%
2019/12/04	1	135.00	0	0.00	135.00	1	2,708	0.04%
2019/12/03	5	137.60	1	138.00	138.00	4	2,675	0.15%
2019/11/29	9	138.78	0	0.00	136.50	9	2,667	0.34%
2019/11/28	3	139.17	0	0.00	139.00	3	2,718	0.11%
2019/11/27	1	139.50	0	0.00	139.50	1	2,736	0.04%
2019/11/26	1	139.00	1	141.50	139.00	0	2,730	0.00%
2019/11/25	2	141.00	0	0.00	141.50	2	2,641	0.08%
2019/11/22	3	140.33	0	0.00	140.00	3	2,656	0.11%
2019/11/21	2	141.00	0	0.00	141.50	2	2,680	0.07%
2019/11/20	0	0.00	4.2	142.66	143.50	-4.2	2,675	-0.16%
2019/11/19	1	143.50	10	143.15	144.00	-9	2,678	-0.34%
2019/11/18	0	0.00	1	141.50	142.00	-1	2,635	-0.04%
2019/11/15	1	140.50	0	0.00	140.00	1	2,635	0.04%
2019/11/14	2	138.50	0	0.00	139.00	2	2,640	0.08%
2019/11/12	2	140.50	3	141.00	141.00	-1	2,685	-0.04%
2019/11/11	0	0.00	5	141.30	141.00	-5	2,757	-0.18%
2019/11/08	4	139.50	3	140.33	140.50	1	2,742	0.04%
2019/11/05	16	138.50	0	0.00	139.00	16	2,762	0.58%
2019/11/04	64	137.80	2	139.50	140.00	62	2,796	2.22%
2019/11/01	11	137.09	0	0.00	137.50	11	2,823	0.39%
2019/10/30	2	135.75	0.1	136.00	136.00	1.9	2,989	0.06%
2019/10/28	21	134.57	0	0.00	135.00	21	3,053	0.69%
2019/10/25	82	135.02	0	0.00	134.50	82	3,073	2.67%
2019/10/24	0	0.00	2	138.50	138.50	-2	3,048	-0.07%
2019/10/23	1	138.50	7	137.50	137.50	-6	3,039	-0.20%
2019/10/22	1	135.00	15	135.53	136.50	-14	3,010	-0.47%
2019/10/18	2	131.25	1	131.50	132.00	1	2,962	0.03%
2019/10/17	12	131.00	1	131.00	131.00	11	2,957	0.37%
2019/10/15	12	128.00	1	128.50	129.00	11	2,881	0.38%
2019/10/14	25	126.78	2.2	126.62	128.00	22.8	2,887	0.79%
2019/10/09	1	123.00	0	0.00	123.00	1	2,857	0.03%
2019/10/08	0	0.00	4	125.75	125.00	-4	2,835	-0.14%
2019/10/03	1	126.50	0	0.00	126.00	1	2,855	0.04%
2019/10/01	0	0.00	1	128.00	128.50	-1	2,891	-0.03%
2019/09/27	1	125.50	0	0.00	125.00	1	2,870	0.03%
2019/09/26	1	126.50	1	126.50	126.00	0	2,886	0.00%
2019/09/25	1	124.50	0	0.00	125.00	1	2,889	0.03%
2019/09/24	0	0.00	7	126.50	126.50	-7	2,884	-0.24%
2019/09/20	1	128.00	1	128.50	128.50	0	2,903	0.00%
2019/09/19	4	129.38	1	128.50	128.50	3	2,905	0.10%
2019/09/17	16	129.44	0	0.00	128.00	16	2,894	0.55%
2019/09/16	0	0.00	2	132.50	132.50	-2	2,926	-0.07%
2019/09/12	6	129.92	2	131.50	131.00	4	2,921	0.14%
2019/09/10	14	128.50	6.1	130.24	129.50	7.9	2,939	0.27%
2019/09/09	0	0.00	4	130.75	131.00	-4	2,914	-0.14%
2019/09/06	14	129.00	1	130.00	129.50	13	2,914	0.45%
2019/09/03	1	126.50	0	0.00	126.00	1	3,030	0.03%
2019/09/02	5	125.40	2	125.00	127.00	3	3,043	0.10%
2019/08/30	2	122.00	2	123.00	124.50	0	2,998	0.00%
2019/08/29	1	120.00	0	0.00	121.00	1	2,985	0.03%
2019/08/27	1	121.50	0	0.00	121.00	1	3,010	0.03%
2019/08/26	5	121.50	3	123.00	122.00	2	3,018	0.07%
2019/08/23	3	124.00	0	0.00	125.00	3	3,015	0.10%
2019/08/22	1	124.00	0	0.00	125.00	1	3,029	0.03%
2019/08/15	1	120.50	1	123.50	124.00	0	3,102	0.00%
2019/08/14	3	123.33	5	124.30	123.50	-2	3,102	-0.06%
2019/08/13	1	121.00	1	121.00	121.00	0	3,016	0.00%
2019/08/12	2	125.25	1	125.50	123.50	1	3,029	0.03%
2019/08/08	2	124.00	1	125.00	124.00	1	3,027	0.03%
2019/08/07	5	124.50	1	124.00	124.00	4	3,027	0.13%
2019/08/06	5	121.20	0	0.00	124.00	5	3,056	0.16%
2019/08/05	4	125.25	1	124.00	124.00	3	3,099	0.10%
2019/08/02	6	125.92	2	126.50	125.50	4	3,185	0.13%
2019/08/01	5	131.30	3	132.00	133.00	2	3,070	0.07%
2019/07/31	1	132.50	3	131.83	131.50	-2	3,046	-0.07%
2019/07/30	2	139.75	4	140.13	139.50	-2	3,004	-0.07%
2019/07/29	1	141.00	2	141.50	141.00	-1	2,970	-0.03%
2019/07/26	3	140.33	0	0.00	140.50	3	2,940	0.10%
2019/07/25	5	138.50	0	0.00	139.00	5	2,918	0.17%
2019/07/24	2	136.50	0	0.00	136.00	2	2,902	0.07%
2019/07/23	3	136.33	14	137.50	136.00	-11	2,879	-0.38%
2019/07/22	0	0.00	1	140.50	139.50	-1	2,857	-0.03%
2019/07/18	1	137.50	0	0.00	138.00	1	2,868	0.03%
2019/07/17	0	0.00	5	137.00	138.00	-5	2,870	-0.17%
2019/07/16	2	137.50	0	0.00	137.50	2	2,852	0.07%
2019/07/15	0	0.00	1	135.50	137.50	-1	2,834	-0.04%
2019/07/11	1	136.50	3	136.50	136.50	-2	2,830	-0.07%
2019/07/10	0	0.00	0.3	136.50	136.50	-0.3	2,832	-0.01%
2019/07/08	0	0.00	2	134.00	134.00	-2	2,855	-0.07%
2019/07/05	2	135.00	1	135.00	135.50	1	2,858	0.03%
2019/07/04	1	133.50	2.1	132.27	132.50	-1.1	2,854	-0.04%
2019/07/03	0	0.00	15	131.47	131.00	-15	2,867	-0.52%
2019/07/02	0	0.00	3	131.67	132.50	-3	2,915	-0.10%
2019/07/01	0	0.00	2	130.00	131.00	-2	2,915	-0.07%
2019/06/28	0	0.00	0	128.50	128.50	0	2,935	0.00%
2019/06/26	3	129.00	0	0.00	128.50	3	2,974	0.10%
2019/06/25	1	129.00	2	129.00	129.00	-1	2,952	-0.03%
2019/06/21	1	130.50	10	129.55	128.50	-9	2,945	-0.31%
2019/06/19	0	0.00	3	127.83	128.00	-3	2,858	-0.10%
2019/06/11	5	124.90	3	125.00	125.00	2	2,872	0.07%
2019/06/10	1	118.50	0	0.00	120.00	1	2,776	0.04%
2019/06/04	0	0.00	1	119.50	119.50	-1	2,788	-0.04%
2019/05/31	6	117.25	0	0.00	116.50	6	2,799	0.21%
2019/05/30	0	0.00	1	116.00	116.50	-1	2,757	-0.04%
2019/05/29	2	114.25	0	0.00	114.50	2	2,757	0.07%
2019/05/28	36	115.11	0	0.00	114.00	36	2,777	1.30%
2019/05/27	40	115.63	0	0.00	115.50	40	2,771	1.44%
2019/05/24	3	116.00	3	116.33	115.50	0	2,784	0.00%
2019/05/23	20	114.95	0	0.00	114.50	20	2,770	0.72%
2019/05/22	10	117.25	0	0.00	116.50	10	2,755	0.36%
2019/05/21	2	116.00	0	0.00	118.00	2	2,792	0.07%
2019/05/17	14	115.00	1	114.50	114.50	13	2,888	0.45%
2019/05/16	5	117.70	0	0.00	116.00	5	2,858	0.17%
2019/05/14	3	118.17	0	0.00	117.50	3	2,839	0.11%
2019/05/13	3	120.17	2	119.00	120.00	1	2,788	0.04%
2019/05/10	5	126.00	1	124.50	123.00	4	2,744	0.15%
2019/05/09	0	0.00	1	131.50	129.50	-1	2,646	-0.04%
2019/05/08	2	133.50	0.1	133.00	133.00	1.9	2,623	0.07%
2019/05/07	0	0.00	1	131.00	132.50	-1	2,608	-0.04%
2019/05/03	0	0.00	0	133.00	133.00	0	2,650	0.00%
2019/05/02	0	0.00	0.1	132.00	132.00	-0.1	2,657	-0.01%
2019/04/22	0	0.00	1	132.00	132.50	-1	2,773	-0.04%
2019/04/19	0	0.00	0	132.00	132.00	0	2,817	0.00%
2019/04/18	1	133.00	0	0.00	130.50	1	2,879	0.03%
2019/04/15	1	135.00	1	134.00	134.00	0	3,009	0.00%
2019/04/12	0.6	134.50	0	0.00	135.00	0.6	3,043	0.02%
2019/04/08	1	131.50	3.3	133.92	134.00	-2.3	3,058	-0.07%
2019/04/01	28	126.00	0	0.00	125.50	28	2,939	0.95%
2019/03/29	5	123.50	5	126.00	126.00	0	2,884	0.00%
2019/03/25	0	121.00	14	120.82	121.50	-14	2,879	-0.49%
2019/03/20	14	121.50	4	122.00	123.00	10	2,894	0.35%
2019/03/19	0	0.00	2	121.00	118.00	-2	2,796	-0.07%
2019/03/18	0	0.00	2	119.00	120.50	-2	2,805	-0.07%
2019/03/15	1	115.50	0	0.00	116.50	1	2,775	0.04%
2019/03/12	2	114.50	1	114.50	115.00	1	2,819	0.04%
2019/03/11	1	112.50	1	113.00	113.00	0	2,850	0.00%
2019/03/08	1	114.50	0	0.00	114.50	1	2,879	0.03%
2019/03/07	1	115.00	1	116.00	115.50	0	2,895	0.00%
2019/03/06	1	119.50	0	0.00	117.00	1	2,896	0.03%
2019/02/27	2	120.50	1	121.00	121.00	1	2,913	0.03%
2019/02/25	0	0.00	0	116.50	117.00	0	2,859	0.00%
2019/02/21	0	0.00	1	115.00	116.50	-1	2,894	-0.03%
2019/02/19	18	114.83	1	115.50	112.50	17	2,865	0.59%
2019/02/18	0	0.00	6	117.42	118.00	-6	2,859	-0.21%
2019/02/15	2	111.50	0	0.00	111.00	2	2,806	0.07%
2019/02/14	0	0.00	103	112.50	113.50	-103	2,829	-3.64%	大賣/鉅額交易
2019/02/11	7	112.00	2	112.50	112.00	5	2,950	0.17%
2019/01/28	2	112.00	1	111.50	112.00	1	3,057	0.03%
2019/01/25	1	111.50	4	111.50	112.00	-3	3,115	-0.10%
2019/01/24	0	0.00	0	109.00	109.50	0	3,163	0.00%
2019/01/22	0	0.00	5	110.00	111.00	-5	3,273	-0.15%
2019/01/21	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2019/01/18	2	108.75	0	0.00	108.50	2	3,349	0.06%
2019/01/17	0	0.00	2	108.50	109.00	-2	3,405	-0.06%
2019/01/16	14	107.00	1	108.00	107.50	13	3,492	0.37%
2019/01/15	0	0.00	3	107.33	108.00	-3	3,602	-0.08%
2019/01/11	3	105.50	3	105.50	105.50	0	3,689	0.00%
2019/01/10	1	105.50	47	105.55	106.50	-46	3,713	-1.24%
2019/01/09	14	102.50	31	104.15	105.00	-17	3,689	-0.46%
2019/01/04	1	97.60	4	96.93	98.00	-3	3,717	-0.08%
2019/01/03	2	97.15	3	97.73	97.00	-1	3,851	-0.03%
2019/01/02	1	97.50	4	98.53	98.10	-3	3,912	-0.08%
2018/12/28	7	96.76	3	97.20	96.90	4	3,893	0.10%
2018/12/27	16	96.44	2	96.45	96.90	14	3,910	0.36%
2018/12/26	0	0.00	2	95.65	95.00	-2	3,916	-0.05%
2018/12/25	1	94.80	15	94.40	94.50	-14	3,958	-0.35%
2018/12/24	1	95.70	1	96.40	96.20	0	3,961	0.00%
2018/12/22	2	96.20	0	0.00	95.80	2	3,982	0.05%
2018/12/21	2	96.30	1	96.70	96.50	1	4,053	0.02%
2018/12/20	0	0.00	5	96.80	97.30	-5	4,061	-0.12%
2018/12/19	7	97.46	0	0.00	97.40	7	4,075	0.17%
2018/12/17	4	97.95	3	98.10	98.30	1	4,222	0.02%
2018/12/13	2	96.80	1	97.30	97.10	1	4,302	0.02%
2018/12/11	1	96.10	1	96.00	95.70	0	4,341	0.00%
2018/12/10	3	96.40	3	96.90	97.10	0	4,334	0.00%
2018/12/07	0	0.00	1	96.50	97.30	-1	4,337	-0.02%
2018/12/06	1	97.20	1	96.40	95.30	0	4,354	0.00%
2018/12/05	3	97.37	1	97.80	97.70	2	4,368	0.05%
2018/12/04	1	100.00	5	99.60	98.50	-4	4,374	-0.09%
2018/12/03	2	99.00	10	99.11	100.50	-8	4,377	-0.18%
2018/11/30	0	0.00	1	96.00	96.10	-1	4,312	-0.02%
2018/11/29	0	0.00	3	95.67	95.20	-3	4,286	-0.07%
2018/11/28	1	94.50	0	0.00	95.00	1	4,257	0.02%
2018/11/27	5	92.10	1	93.10	93.50	4	4,258	0.09%
2018/11/26	3	92.30	1	93.00	92.20	2	4,255	0.05%
2018/11/22	0	0.00	1	93.60	93.10	-1	4,263	-0.02%
2018/11/21	1	92.60	1	93.30	94.50	0	4,289	0.00%
2018/11/19	0	0.00	1	94.60	94.70	-1	4,283	-0.02%
2018/11/16	3	94.00	0	0.00	93.90	3	4,310	0.07%
2018/11/15	4	95.03	1	96.00	94.50	3	4,319	0.07%
2018/11/14	0	0.00	1	96.40	96.70	-1	4,332	-0.02%
2018/11/13	0	0.00	1	94.00	94.80	-1	4,324	-0.02%
2018/11/12	1	92.50	2	93.85	94.90	-1	4,321	-0.02%
2018/11/09	4	93.00	3	93.63	92.10	1	4,369	0.02%
2018/11/08	1	93.90	0	0.00	93.50	1	4,327	0.02%
2018/11/07	1	92.20	2	92.85	93.40	-1	4,341	-0.02%
2018/11/06	1	90.90	1	91.70	91.30	0	4,338	0.00%
2018/11/05	0	0.00	1	90.00	91.50	-1	4,325	-0.02%
2018/11/02	1	90.70	0	0.00	91.30	1	4,404	0.02%
2018/10/31	2	89.00	1	89.90	88.20	1	4,285	0.02%
2018/10/30	0	0.00	14	87.50	88.00	-14	4,211	-0.33%
2018/10/26	2	85.20	2	87.35	85.00	0	4,179	0.00%
2018/10/25	5	82.30	30	83.10	83.70	-25	4,102	-0.61%
2018/10/24	22	83.02	15	83.19	84.30	7	4,111	0.17%
2018/10/23	10	86.82	14	86.16	85.30	-4	4,086	-0.10%
2018/10/22	18	89.49	0	0.00	90.30	18	3,966	0.45%
2018/10/19	8	89.36	2	89.85	90.80	6	3,931	0.15%
2018/10/18	4	92.70	1	93.80	92.40	3	3,873	0.08%
2018/10/16	10	91.00	1	91.40	91.50	9	3,853	0.23%
2018/10/15	44	90.73	0	0.00	91.40	44	3,841	1.15%
2018/10/12	22	92.42	1	91.90	93.00	21	3,801	0.55%
2018/10/11	8	92.08	1	91.10	92.00	7	3,735	0.19%
2018/10/09	6	100.00	3	100.33	99.90	3	3,578	0.08%
2018/10/08	1	103.50	0	0.00	102.00	1	3,507	0.03%
2018/10/05	1	102.00	1	103.50	103.50	0	3,539	0.00%
2018/10/04	1	105.00	2	105.00	105.50	-1	3,537	-0.03%
2018/10/03	5	105.00	2	105.75	104.50	3	3,565	0.08%
2018/10/02	0.9	107.00	0	0.00	106.50	0.9	3,583	0.02%
2018/10/01	2	107.50	1	107.00	107.00	1	3,612	0.03%
2018/09/28	0	0.00	0	107.00	107.00	0	3,653	0.00%
2018/09/27	0	0.00	3	109.17	109.00	-3	3,643	-0.08%
2018/09/26	45	109.00	0	0.00	109.50	45	3,624	1.24%
2018/09/25	0	0.00	2	108.25	109.00	-2	3,724	-0.05%
2018/09/21	0	0.00	3	108.33	108.50	-3	3,765	-0.08%
2018/09/20	0	0.00	5	108.50	108.50	-5	3,667	-0.14%
2018/09/19	0	0.00	2	105.00	105.50	-2	3,704	-0.05%
2018/09/18	0	0.00	1	105.00	105.00	-1	3,689	-0.03%
2018/09/14	0	0.00	0.2	103.50	103.50	-0.2	3,776	-0.01%
2018/09/13	1	101.00	2	101.00	101.00	-1	3,769	-0.03%
2018/09/12	1	100.50	0	0.00	100.50	1	3,792	0.03%
2018/09/11	1	100.50	0	0.00	99.90	1	3,879	0.03%
2018/09/10	0	0.00	2	101.25	102.00	-2	3,988	-0.05%
2018/09/05	0	0.00	0.5	104.00	103.50	-0.5	4,034	-0.01%
2018/09/03	0	0.00	1	104.50	104.00	-1	4,106	-0.02%
2018/08/29	1	104.00	1	103.00	103.00	0	4,164	0.00%
2018/08/27	0	0.00	3	104.00	104.00	-3	4,143	-0.07%
2018/08/23	0	0.00	1	101.50	102.00	-1	4,248	-0.02%
2018/08/22	0	0.00	1	100.00	100.50	-1	4,292	-0.02%
2018/08/20	0	0.00	1	98.50	98.50	-1	4,232	-0.02%
2018/08/17	0	0.00	4	99.23	99.10	-4	4,212	-0.09%
2018/08/16	4	99.38	0	0.00	98.20	4	4,225	0.09%
2018/08/15	1	101.50	0	0.00	101.50	1	4,146	0.02%
2018/08/13	0	0.00	28	102.00	102.50	-28	4,147	-0.68%
2018/08/10	0	0.00	3	103.00	102.50	-3	4,139	-0.07%
2018/08/09	0	0.00	2	102.25	101.50	-2	4,161	-0.05%
2018/08/08	2	99.40	0	0.00	98.80	2	4,028	0.05%
2018/08/07	1	100.00	28	99.00	98.70	-27	4,076	-0.66%
2018/08/06	10	99.38	28	99.90	99.70	-18	4,111	-0.44%
2018/08/03	1	99.10	16	99.63	99.30	-15	4,240	-0.35%
2018/08/01	1	100.00	0	0.00	100.50	1	4,383	0.02%
2018/07/31	28	99.80	7	100.00	100.00	21	4,402	0.48%
2018/07/30	19	104.71	1	105.50	107.00	18	4,370	0.41%
2018/07/26	7	105.00	2	105.00	105.00	5	4,358	0.11%
2018/07/24	16	100.50	1	102.00	102.50	15	4,517	0.33%
2018/07/20	0	0.00	2	99.40	99.70	-2	4,498	-0.04%
2018/07/19	51	99.96	0	0.00	100.00	51	4,495	1.13%
2018/07/18	0	0.00	3	99.97	100.00	-3	4,633	-0.06%
2018/07/16	2	100.00	0	0.00	99.40	2	4,622	0.04%
2018/07/13	1	101.00	2	100.35	101.00	-1	4,623	-0.02%
2018/07/12	1	97.60	0	0.00	99.10	1	4,599	0.02%
2018/07/11	1	97.80	0	0.00	98.10	1	4,629	0.02%
2018/07/10	0	0.00	2	99.20	99.90	-2	4,657	-0.04%
2018/07/09	0	0.00	1	97.80	97.60	-1	4,622	-0.02%
2018/07/06	4	95.13	2	94.50	94.80	2	4,639	0.04%
2018/07/05	1	95.70	2	96.30	95.10	-1	4,649	-0.02%
2018/07/04	2	96.40	3	96.17	96.20	-1	4,673	-0.02%
2018/07/03	1	95.70	2	97.25	95.20	-1	4,741	-0.02%
2018/07/02	4	97.78	0	0.00	97.20	4	4,681	0.09%
2018/06/29	0	0.00	2	100.00	100.00	-2	4,618	-0.04%
2018/06/28	11	98.84	12	99.90	99.00	-1	4,555	-0.02%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/26	4	101.00	0	0.00	101.00	4	4,511	0.09%
2018/06/25	2	103.00	1	103.00	103.00	1	4,426	0.02%
2018/06/22	0	0.00	1	105.00	105.00	-1	4,411	-0.02%
2018/06/21	6	104.50	2	105.00	104.50	4	4,423	0.09%
2018/06/20	3	103.33	6	103.50	103.00	-3	4,466	-0.07%
2018/06/19	8	105.31	0	0.00	104.50	8	4,547	0.18%
2018/06/15	2	107.00	0	0.00	107.50	2	4,449	0.04%
2018/06/14	4	106.88	0	0.00	106.50	4	4,450	0.09%
2018/06/12	5	110.00	6	109.83	110.00	-1	4,830	-0.02%
2018/06/11	0	0.00	1	113.00	112.50	-1	4,878	-0.02%
2018/06/08	20	111.50	0	0.00	111.00	20	4,926	0.41%
2018/06/07	0	0.00	3	111.50	112.00	-3	5,033	-0.06%
2018/06/06	0	0.00	3	110.17	110.00	-3	5,257	-0.06%
2018/06/04	0	0.00	1	109.50	109.00	-1	5,269	-0.02%
2018/06/01	1	109.00	4	108.75	109.00	-3	5,261	-0.06%
2018/05/31	2	106.75	0	0.00	107.00	2	5,260	0.04%
2018/05/30	6	105.50	0	0.00	105.00	6	5,176	0.12%
2018/05/29	2	107.00	0	0.00	107.00	2	5,184	0.04%
2018/05/28	1	108.50	0	0.00	108.50	1	5,246	0.02%
2018/05/24	1	108.50	2	111.00	108.00	-1	5,322	-0.02%
2018/05/23	1	108.50	0	0.00	108.50	1	5,311	0.02%
2018/05/22	2	107.00	0	0.00	107.50	2	5,402	0.04%
2018/05/21	2	106.50	0	0.00	107.00	2	5,449	0.04%
2018/05/18	1	107.00	0	0.00	106.00	1	5,444	0.02%
2018/05/17	3	108.00	0	0.00	108.00	3	5,495	0.05%
2018/05/16	1	111.00	1	110.00	110.00	0	5,490	0.00%
2018/05/15	2	110.25	0	0.00	110.00	2	5,563	0.04%
2018/05/14	2	113.00	0	0.00	112.50	2	5,655	0.04%
2018/05/11	0	0.00	2	110.00	112.00	-2	5,657	-0.04%
2018/05/10	1	109.00	1	110.50	109.00	0	5,573	0.00%
2018/05/09	0	0.00	2	110.25	109.50	-2	5,454	-0.04%
2018/05/08	1	106.50	6	107.00	108.00	-5	5,438	-0.09%
2018/05/04	3	105.33	0	0.00	106.00	3	5,512	0.05%
2018/05/03	4	106.63	0	0.00	105.50	4	5,589	0.07%
2018/05/02	1	108.50	1	108.50	108.50	0	5,746	0.00%
2018/04/30	14	110.00	5	109.90	109.00	9	5,852	0.15%
2018/04/24	14	104.00	53	107.07	104.50	-39	5,775	-0.68%
2018/04/23	0	0.00	1	104.00	104.00	-1	5,721	-0.02%
2018/04/20	0	0.00	2	105.00	104.50	-2	5,765	-0.03%
2018/04/18	2	101.00	2	101.75	102.00	0	5,798	0.00%
2018/04/17	2	102.75	0	0.00	102.00	2	5,895	0.03%
2018/04/16	0	0.00	2	105.00	105.00	-2	5,862	-0.03%
2018/04/13	0	0.00	1	104.50	104.50	-1	5,856	-0.02%
2018/04/12	0	0.00	4	106.25	106.50	-4	5,931	-0.07%
2018/04/11	10	104.50	1	105.00	105.00	9	6,077	0.15%
2018/04/10	43	101.09	4	103.75	103.50	39	6,154	0.63%
2018/04/09	4	100.05	0	0.00	99.90	4	6,111	0.07%
2018/04/03	1	100.50	6	101.00	100.50	-5	6,063	-0.08%
2018/04/02	1	103.00	0	0.00	103.00	1	6,024	0.02%
2018/03/31	0	0.00	6	102.50	103.50	-6	6,057	-0.10%
2018/03/29	2	101.25	1	100.50	100.00	1	6,089	0.02%
2018/03/27	6	102.92	0	0.00	103.00	6	6,028	0.10%
2018/03/26	0	0.00	0.3	103.50	103.00	-0.3	6,047	0.00%
2018/03/23	4	101.25	2	101.00	101.50	2	6,040	0.03%
2018/03/21	3	107.17	1.1	107.46	107.00	1.9	5,872	0.03%
2018/03/20	2	104.75	0	0.00	105.00	2	5,882	0.03%
2018/03/19	2	109.75	13	110.00	107.00	-11	5,852	-0.19%
2018/03/16	16	106.00	10	105.00	107.00	6	5,684	0.11%
2018/03/15	1	102.00	0	0.00	102.50	1	5,440	0.02%
2018/03/14	5	102.50	0	0.00	101.50	5	5,508	0.09%
2018/03/12	22	102.18	9	103.39	105.50	13	5,373	0.24%
2018/03/08	5	96.10	0	0.00	95.90	5	5,212	0.10%
2018/03/07	1	95.90	0	0.00	95.70	1	5,248	0.02%
2018/03/06	2	96.60	0	0.00	96.40	2	5,257	0.04%
2018/03/02	1	96.50	0	0.00	96.60	1	5,303	0.02%
2018/03/01	20	99.47	0	0.00	99.20	20	5,265	0.38%
2018/02/26	22	97.97	1	97.20	97.20	21	5,167	0.41%
2018/02/23	24	97.00	1	97.10	96.80	23	5,183	0.44%
2018/02/22	0	0.00	3	97.50	97.70	-3	5,268	-0.06%
2018/02/21	0	0.00	8	93.83	94.80	-8	5,260	-0.15%
2018/02/12	1	90.70	0	0.00	90.30	1	5,250	0.02%
2018/02/09	4	89.85	10	88.90	90.10	-6	5,291	-0.11%
2018/02/08	1	93.40	2	93.00	93.00	-1	5,287	-0.02%
2018/02/07	7	91.79	1	92.10	90.60	6	5,331	0.11%
2018/02/06	8	89.81	11	90.39	90.20	-3	5,371	-0.06%
2018/02/05	2	92.80	0	0.00	93.70	2	5,390	0.04%
2018/02/02	1	96.20	0	0.00	96.20	1	5,705	0.02%
2018/02/01	0	0.00	11	98.44	98.40	-11	6,373	-0.17%
2018/01/31	6	97.23	2	97.60	98.10	4	6,405	0.06%
2018/01/30	1	97.20	0	0.00	97.80	1	6,453	0.02%
2018/01/26	3	99.90	1	101.50	99.20	2	6,392	0.03%
2018/01/25	6	97.97	102	99.50	100.50	-96	6,334	-1.52%	大賣/
2018/01/24	0	0.00	6	97.12	97.20	-6	6,206	-0.10%
2018/01/22	1	94.60	61	94.49	95.10	-60	6,173	-0.97%
2018/01/18	3	97.00	2	97.15	96.80	1	6,404	0.02%
2018/01/17	0	0.00	3	94.90	96.70	-3	6,617	-0.05%
2018/01/16	1	94.00	0	0.00	93.80	1	6,791	0.01%
2018/01/15	0	0.00	3	95.50	95.60	-3	6,789	-0.04%
2018/01/12	2	94.80	2	95.20	95.00	0	6,829	0.00%
2018/01/11	0	0.00	35	95.39	95.50	-35	6,852	-0.51%
2018/01/10	1	93.00	0	0.00	92.80	1	6,838	0.01%
2018/01/09	5	94.30	3	94.10	94.20	2	6,922	0.03%
2018/01/08	0	0.00	1	92.50	93.50	-1	7,085	-0.01%
2018/01/05	1	91.30	10	93.39	93.60	-9	7,306	-0.12%
2018/01/04	0	0.00	116.8	89.25	90.00	-116.8	7,162	-1.63%	大賣/鉅額交易
2018/01/03	0	0.00	1	87.70	87.90	-1	7,166	-0.01%
2018/01/02	1	87.80	2	87.25	87.60	-1	7,187	-0.01%