中租-KY (5871)-群益金鼎-東大券商分點個股進出

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

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	1.2	168.52	0	0.00	168.00	1.2	4,420	0.03%
2024/04/25	0	172.33	0	0.00	171.00	0	4,368	0.00%
2024/04/24	0	173.50	0	0.00	173.50	0	4,405	0.00%
2024/04/23	2.1	172.51	2	173.00	173.00	0.1	4,433	0.00%
2024/04/22	0	172.00	3	170.67	172.50	-3	4,423	-0.07%
2024/04/19	7.2	167.43	0	0.00	168.00	7.2	4,378	0.16%
2024/04/18	0	172.50	1	171.00	172.00	-1	4,268	-0.02%
2024/04/17	1.1	170.08	0	0.00	170.50	1.1	4,222	0.02%
2024/04/16	4.1	170.65	2.2	170.11	170.00	1.9	4,189	0.04%
2024/04/12	0	175.00	0	0.00	174.50	0	4,181	0.00%
2024/04/11	1.4	175.40	1	176.00	175.50	0.4	4,179	0.01%
2024/04/09	2	177.50	1	178.00	178.50	1	4,171	0.02%
2024/04/08	4	176.00	0	0.00	176.00	4	4,131	0.10%
2024/04/03	0.1	175.50	1	174.50	175.50	-0.9	4,138	-0.02%
2024/04/02	0	0.00	3	176.17	176.00	-3	4,079	-0.07%
2024/04/01	0	175.00	3	175.00	175.50	-3	4,059	-0.07%
2024/03/29	0	172.75	0	0.00	172.00	0	4,023	0.00%
2024/03/28	3.1	172.01	0	0.00	171.50	3.1	4,011	0.08%
2024/03/27	2	172.01	1.1	171.69	172.00	0.9	3,989	0.02%
2024/03/26	17	171.71	0	0.00	172.00	17	4,030	0.42%
2024/03/25	1	174.00	1	172.00	174.00	0	4,002	0.00%
2024/03/22	16.3	172.18	0	0.00	171.50	16.3	4,014	0.41%
2024/03/21	6.2	174.28	1	175.50	176.50	5.2	4,008	0.13%
2024/03/20	27	172.22	0	0.00	172.00	27	4,104	0.66%
2024/03/19	2	172.50	0	0.00	172.50	2	4,119	0.05%
2024/03/18	1	174.00	0.1	175.50	174.00	0.9	4,147	0.02%
2024/03/14	3	179.83	9	179.17	179.00	-6	4,126	-0.15%
2024/03/13	1	174.50	1	176.00	176.00	0	4,086	0.00%
2024/03/12	1	174.00	0	176.00	176.00	1	4,070	0.02%
2024/03/11	0	0.00	0.7	173.50	174.50	-0.7	4,048	-0.02%
2024/03/08	2.1	171.27	0	0.00	172.50	2.1	4,068	0.05%
2024/03/07	2	173.75	0	0.00	175.00	2	4,034	0.05%
2024/03/06	0	0.00	0.2	175.50	175.00	-0.2	4,026	0.00%
2024/03/05	3	173.00	0	0.00	173.50	3	4,063	0.07%
2024/03/04	85	173.47	0	0.00	174.00	85	4,052	2.10%
2024/03/01	16.4	173.50	3	173.00	174.00	13.4	4,098	0.33%
2024/02/29	0	174.00	1	172.00	174.50	-1	4,116	-0.02%
2024/02/27	1	173.00	0	0.00	172.00	1	4,089	0.02%
2024/02/26	0.2	174.25	0.2	173.50	173.00	0	4,048	0.00%
2024/02/23	0	0.00	1	175.50	176.00	-1	4,012	-0.02%
2024/02/21	0	0.00	0	177.50	176.00	0	4,032	0.00%
2024/02/20	0	0.00	2	175.75	177.50	-2	4,025	-0.05%
2024/02/19	1.2	173.31	6	174.00	174.00	-4.8	4,043	-0.12%
2024/02/16	2.1	170.48	0	169.50	171.00	2	4,054	0.05%
2024/02/15	13.3	170.78	1	170.50	170.00	12.3	3,933	0.31%
2024/02/05	11.2	172.42	0.2	173.50	174.00	11	3,857	0.28%
2024/02/02	1	174.50	1	174.00	174.50	0	3,863	0.00%
2024/02/01	1	173.51	0	175.50	175.00	1	3,809	0.03%
2024/01/31	3.3	173.58	0	175.00	174.00	3.3	3,772	0.09%
2024/01/30	19.3	175.43	1	174.50	174.00	18.3	3,764	0.49%
2024/01/29	1	179.00	0	0.00	179.00	1	3,658	0.03%
2024/01/26	0.8	178.51	0	0.00	177.50	0.8	3,650	0.02%
2024/01/25	1.1	179.98	0	0.00	179.50	1.1	3,630	0.03%
2024/01/24	39.3	178.78	0	179.00	178.00	39.2	3,610	1.09%
2024/01/23	0	180.50	0	0.00	181.00	0	3,593	0.00%
2024/01/22	8	178.25	0	181.00	180.00	8	3,610	0.22%
2024/01/19	2	180.00	0	0.00	179.50	2	3,681	0.05%
2024/01/18	29.1	177.26	0	0.00	177.00	29.1	3,663	0.79%
2024/01/17	33.5	179.02	1	180.00	178.50	32.5	3,626	0.90%
2024/01/16	7.1	181.17	0	0.00	182.00	7.1	3,587	0.20%
2024/01/15	1.1	184.52	0	0.00	184.00	1.1	3,609	0.03%
2024/01/12	0.2	184.52	0	0.00	184.50	0.2	3,674	0.01%
2024/01/11	0	187.50	0	0.00	186.00	0	3,678	0.00%
2024/01/10	0	0.00	6	184.08	183.00	-6	3,697	-0.16%
2024/01/09	0	185.00	1	185.00	182.50	-1	3,681	-0.03%
2024/01/08	1.1	187.01	1	186.00	186.00	0.1	3,657	0.00%
2024/01/05	1	191.50	4	193.00	190.00	-3	3,628	-0.08%
2024/01/03	0.1	191.00	0	0.00	192.00	0.1	3,657	0.00%
2024/01/02	0	192.50	0	0.00	194.00	0	3,613	0.00%
2023/12/29	1.6	192.15	101	192.54	193.00	-99.5	3,570	-2.79%	大賣/
2023/12/28	0	0.00	7.1	189.07	189.50	-7.1	3,563	-0.20%
2023/12/27	1.1	190.50	112.5	190.61	190.50	-111.4	3,546	-3.14%	大賣/鉅額交易
2023/12/26	8.6	189.50	22	189.50	189.00	-13.5	3,551	-0.38%
2023/12/25	1	187.00	4	187.00	186.50	-3	3,571	-0.08%
2023/12/21	0	186.00	5	187.00	187.50	-5	3,597	-0.14%
2023/12/20	0.2	187.00	0	0.00	185.00	0.2	3,572	0.00%
2023/12/18	3.7	189.36	9	190.50	186.50	-5.3	3,578	-0.15%
2023/12/15	2.1	187.22	7.3	186.95	187.50	-5.2	3,526	-0.15%
2023/12/14	0	179.00	0	0.00	179.50	0	3,397	0.00%
2023/12/13	22.1	176.85	0	0.00	175.50	22.1	3,359	0.66%
2023/12/12	1.1	178.55	0	0.00	179.00	1.1	3,357	0.03%
2023/12/11	49	178.45	0	179.00	178.50	49	3,342	1.47%
2023/12/08	4	181.50	4	181.50	181.00	0	3,301	0.00%
2023/12/07	48.2	178.88	1	179.50	179.00	47.2	3,268	1.44%
2023/12/06	10.1	180.71	0	0.00	180.00	10.1	3,262	0.31%
2023/12/05	16.1	179.78	0	0.00	181.00	16.1	3,308	0.49%
2023/12/04	11.1	181.64	1	182.00	181.50	10.1	3,310	0.30%
2023/12/01	11	182.86	0	0.00	182.50	11	3,290	0.33%
2023/11/30	2	184.50	0	0.00	186.00	2	3,261	0.06%
2023/11/28	0	0.00	70	186.29	185.00	-70	3,183	-2.20%
2023/11/27	0.1	184.00	0	0.00	183.50	0.1	3,165	0.00%
2023/11/24	0.1	184.25	1	184.49	184.50	-1	3,137	-0.03%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0.1	178.80	3	180.67	181.00	-2.9	3,171	-0.09%
2023/11/20	2	178.00	0	0.00	178.00	2	3,122	0.06%
2023/11/17	4	177.50	1	178.00	177.50	3	3,141	0.10%
2023/11/16	1	175.00	0	0.00	176.50	1	3,104	0.03%
2023/11/15	0.2	174.50	0	0.00	175.00	0.2	3,083	0.01%
2023/11/14	0.3	174.00	0	0.00	173.00	0.3	3,077	0.01%
2023/11/13	2	173.50	1	172.50	172.50	1	3,167	0.03%
2023/11/10	2.1	173.29	0	0.00	173.50	2.1	3,247	0.06%
2023/11/08	0.1	179.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/06	4	181.50	1	182.00	181.00	3	3,532	0.08%
2023/11/02	14	176.89	0	0.00	176.50	14	3,619	0.39%
2023/11/01	0.1	175.00	0	0.00	173.50	0.1	3,715	0.00%
2023/10/27	0	0.00	2	179.50	179.00	-2	3,876	-0.05%
2023/10/26	1	171.01	0	0.00	171.50	1	3,889	0.03%
2023/10/24	7	170.86	0	0.00	171.00	7	3,960	0.18%
2023/10/23	1	171.04	0	0.00	172.00	1	3,973	0.03%
2023/10/20	14.1	174.42	0	0.00	174.00	14.1	3,954	0.36%
2023/10/19	3	177.50	0	0.00	179.00	3	3,905	0.08%
2023/10/18	4.2	178.41	0	0.00	179.00	4.2	3,937	0.11%
2023/10/16	0	0.00	5	182.50	182.50	-5	3,997	-0.13%
2023/10/13	1	183.50	0	0.00	183.00	1	4,035	0.02%
2023/10/12	0.1	181.00	0	0.00	183.50	0.1	4,063	0.00%
2023/10/11	0.2	183.00	2.1	184.24	183.50	-1.9	4,117	-0.05%
2023/10/06	0	0.00	0.1	180.00	178.00	-0.1	4,069	0.00%
2023/10/05	0.1	178.00	0	0.00	177.50	0.1	4,099	0.00%
2023/10/04	9	176.83	0	0.00	177.00	9	4,100	0.22%
2023/10/03	9	179.17	0	0.00	179.00	9	4,070	0.22%
2023/09/28	11	181.18	0	0.00	181.00	11	4,152	0.26%
2023/09/27	0	182.50	8	182.63	184.00	-8	4,140	-0.19%
2023/09/25	0	0.00	1.1	182.02	181.50	-1.1	4,143	-0.03%
2023/09/22	0.1	175.50	2	178.50	177.50	-1.9	4,153	-0.04%
2023/09/21	10.2	176.83	0	0.00	175.50	10.2	4,156	0.25%
2023/09/20	8.2	180.14	0.3	182.91	180.00	7.8	4,115	0.19%
2023/09/19	0	0.00	2	183.75	184.00	-2	4,103	-0.05%
2023/09/18	0	0.00	1	182.00	183.00	-1	4,094	-0.02%
2023/09/15	0.2	183.98	0.2	183.25	182.50	0	4,139	0.00%
2023/09/14	0	0.00	1	179.50	180.00	-1	4,086	-0.02%
2023/09/13	0	0.00	1	176.50	177.00	-1	4,081	-0.02%
2023/09/12	6	174.50	0	0.00	176.00	6	4,102	0.15%
2023/09/11	0	0.00	1	175.00	175.00	-1	4,117	-0.02%
2023/09/08	12.2	172.00	0.2	173.50	172.50	12	4,123	0.29%
2023/09/07	12.1	175.14	0	0.00	174.50	12.1	4,180	0.29%
2023/09/06	1.2	179.00	1	179.00	179.50	0.2	4,157	0.00%
2023/09/05	2.1	179.51	0	0.00	179.00	2.1	4,153	0.05%
2023/09/04	0.1	179.00	1	180.50	181.50	-1	4,150	-0.02%
2023/09/01	0	177.00	2.1	178.71	178.50	-2	4,173	-0.05%
2023/08/30	3.2	177.08	0	0.00	177.00	3.2	4,138	0.08%
2023/08/29	3.2	176.44	2	178.50	178.50	1.2	4,154	0.03%
2023/08/28	0.4	182.50	2	182.00	181.50	-1.6	4,138	-0.04%
2023/08/25	1.2	178.17	0	0.00	178.00	1.2	4,522	0.03%
2023/08/24	1	177.50	0	0.00	177.00	1	4,549	0.02%
2023/08/23	2.1	174.00	0	0.00	174.00	2.1	4,618	0.05%
2023/08/21	4	178.87	0	0.00	179.00	4	4,708	0.09%
2023/08/18	0	182.50	1	180.50	180.00	-1	4,706	-0.02%
2023/08/17	0.2	181.39	1	178.50	181.50	-0.8	4,682	-0.02%
2023/08/16	3.5	173.73	1	173.50	174.00	2.5	4,622	0.05%
2023/08/15	2.1	170.99	15	169.00	170.00	-12.9	4,573	-0.28%
2023/08/14	9.5	173.76	0	0.00	173.50	9.5	4,456	0.21%
2023/08/11	3.5	188.16	0	0.00	186.00	3.5	4,351	0.08%
2023/08/10	0.1	188.00	0	0.00	187.00	0.1	4,397	0.00%
2023/08/09	0.1	186.50	0	0.00	186.50	0.1	4,489	0.00%
2023/08/08	3.1	187.18	0	0.00	185.00	3.1	4,481	0.07%
2023/08/07	18.1	187.12	2	190.75	187.50	16.1	4,389	0.37%
2023/08/04	64.3	195.21	0	0.00	194.00	64.3	4,290	1.50%
2023/08/02	1.2	200.21	0.1	201.00	201.00	1.2	4,171	0.03%
2023/08/01	3.2	201.38	5	201.00	202.50	-1.8	4,128	-0.04%
2023/07/31	4	207.63	13	208.54	208.00	-9	4,081	-0.22%
2023/07/28	1	205.50	0	0.00	205.00	1	3,988	0.03%
2023/07/27	1.1	205.18	0	0.00	204.50	1.1	3,941	0.03%
2023/07/26	13	203.85	0	0.00	203.50	13	3,880	0.33%
2023/07/25	1	206.04	32	206.88	207.50	-31	3,846	-0.81%
2023/07/24	6.9	202.85	0	0.00	205.00	6.9	3,852	0.18%
2023/07/21	28.2	203.49	0	0.00	204.00	28.2	3,847	0.73%
2023/07/20	0.1	209.00	0	0.00	206.50	0.1	3,811	0.00%
2023/07/19	0	0.00	1	212.00	212.00	-1	3,756	-0.03%
2023/07/18	0.5	211.50	0	0.00	211.00	0.5	3,732	0.01%
2023/07/17	0	0.00	1.2	215.79	215.00	-1.2	3,688	-0.03%
2023/07/14	0	209.25	37	211.03	212.00	-37	3,641	-1.02%
2023/07/13	0	0.00	1	204.00	203.50	-1	3,552	-0.03%
2023/07/12	2	202.50	0	0.00	202.50	2	3,535	0.06%
2023/07/10	0.1	202.50	0	0.00	201.50	0.1	3,554	0.00%
2023/07/07	30	201.25	0	0.00	201.00	30	3,547	0.85%
2023/07/06	1	204.52	0	0.00	204.00	1	3,521	0.03%
2023/07/05	0.2	211.50	0	0.00	210.00	0.2	3,470	0.01%
2023/07/04	0.2	210.54	1	210.50	210.00	-0.8	3,449	-0.02%
2023/07/03	1	204.50	0.1	206.50	205.50	0.9	3,425	0.03%
2023/06/29	1	205.50	0.1	204.00	204.00	0.9	3,498	0.03%
2023/06/28	0.1	203.38	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	5.1	200.84	0	0.00	201.00	5.1	3,526	0.14%
2023/06/26	7	200.71	0	0.00	202.00	7	3,524	0.20%
2023/06/21	2	201.50	0	0.00	201.50	2	3,546	0.06%
2023/06/20	1.3	206.50	0	0.00	205.00	1.3	3,499	0.04%
2023/06/16	1	205.00	0	0.00	205.00	1	3,505	0.03%
2023/06/14	1	209.00	10	206.50	208.50	-9	3,455	-0.26%
2023/06/13	3	205.00	0.3	205.50	204.00	2.7	3,449	0.08%
2023/06/12	1	209.50	0	0.00	209.00	1	3,349	0.03%
2023/06/07	0	0.00	1	213.00	213.00	-1	3,474	-0.03%
2023/06/06	1	208.00	0	0.00	209.00	1	3,485	0.03%
2023/06/05	0	208.00	0	0.00	206.50	0	3,511	0.00%
2023/06/02	0	0.00	7	205.50	205.00	-7	3,541	-0.20%
2023/06/01	1	204.50	0	0.00	204.50	1	3,504	0.03%
2023/05/31	3	203.17	1	203.00	202.50	2	3,503	0.06%
2023/05/29	9	203.56	0	0.00	210.50	9	3,138	0.29%
2023/05/26	2	205.75	1	205.50	206.00	1	3,217	0.03%
2023/05/25	2	203.75	1	205.00	206.00	1	3,242	0.03%
2023/05/24	1	209.50	3	210.50	210.00	-2	3,172	-0.06%
2023/05/23	0	214.50	0	0.00	213.50	0	3,159	0.00%
2023/05/22	1	215.00	0	0.00	215.00	1	3,147	0.03%
2023/05/19	1	214.00	0	0.00	216.00	1	3,116	0.03%
2023/05/18	10	216.00	0	0.00	218.00	10	3,094	0.32%
2023/05/17	0.3	212.00	0	0.00	214.00	0.3	3,068	0.01%
2023/05/16	2	207.50	0	0.00	208.00	2	3,025	0.07%
2023/05/15	5.1	209.85	3	211.00	209.00	2.1	2,976	0.07%
2023/05/12	0	0.00	1	222.50	222.00	-1	2,870	-0.03%
2023/05/05	7	219.43	2	220.50	220.50	5	2,927	0.17%
2023/04/28	0	0.00	1.1	223.50	223.00	-1.1	3,353	-0.03%
2023/04/27	1.1	218.64	1	221.00	220.00	0.1	3,367	0.00%
2023/04/26	6	224.83	0	0.00	224.50	6	3,405	0.18%
2023/04/25	2	221.50	0	0.00	222.00	2	3,445	0.06%
2023/04/24	1	222.00	0	0.00	226.00	1	3,480	0.03%
2023/04/20	0	0.00	1.3	226.38	225.00	-1.3	3,573	-0.04%
2023/04/19	0	0.00	2	228.00	229.00	-2	3,648	-0.05%
2023/04/18	2	229.50	1.1	230.45	230.00	0.9	3,680	0.02%
2023/04/17	1	230.00	0	0.00	230.00	1	3,728	0.03%
2023/04/14	0	0.00	1	231.50	233.50	-1	3,781	-0.03%
2023/04/10	4.3	224.00	0	0.00	224.00	4.3	3,813	0.11%
2023/04/07	0	0.00	1	222.50	223.50	-1	3,815	-0.03%
2023/04/06	1	220.52	0	0.00	220.50	1	3,818	0.03%
2023/03/31	3	222.34	0	0.00	223.50	3	3,812	0.08%
2023/03/30	0	226.00	0	0.00	225.50	0	3,779	0.00%
2023/03/29	1	227.01	0	0.00	228.50	1	3,820	0.03%
2023/03/28	0	0.00	1	234.00	233.00	-1	3,831	-0.03%
2023/03/27	0	0.00	1	232.50	233.00	-1	3,875	-0.03%
2023/03/24	2.1	231.77	0	0.00	232.00	2.1	3,946	0.05%
2023/03/22	0	0.00	1	233.50	234.00	-1	4,075	-0.02%
2023/03/21	0	230.00	0	0.00	229.00	0	4,096	0.00%
2023/03/20	1	230.00	0	0.00	231.00	1	4,108	0.02%
2023/03/17	0	0.00	1	230.00	230.00	-1	4,176	-0.02%
2023/03/16	1.1	227.95	0	0.00	228.00	1.1	4,233	0.03%
2023/03/14	1	228.50	1	231.00	229.50	0	4,387	0.00%
2023/03/13	0	0.00	2	231.00	234.50	-2	4,432	-0.05%
2023/03/10	1	228.50	0	0.00	227.00	1	4,479	0.02%
2023/03/09	0	0.00	1	233.50	234.50	-1	4,549	-0.02%
2023/03/08	0.2	232.50	0	0.00	232.50	0.2	4,662	0.00%
2023/03/02	2	226.50	0	0.00	226.00	2	4,705	0.04%
2023/03/01	0	0.00	1	229.00	229.00	-1	4,719	-0.02%
2023/02/24	2.1	226.71	0	0.00	225.50	2.1	4,679	0.04%
2023/02/23	0.1	226.50	0	0.00	225.00	0.1	4,601	0.00%
2023/02/20	1	230.50	0	0.00	231.00	1	4,741	0.02%
2023/02/17	0.1	231.50	0	0.00	231.50	0.1	4,878	0.00%
2023/02/16	1	231.50	0	0.00	231.50	1	5,111	0.02%
2023/02/14	0	0.00	5	233.00	234.00	-5	5,211	-0.10%
2023/02/13	1	231.50	1	232.50	232.00	0	5,279	0.00%
2023/02/10	2	232.00	0	0.00	233.00	2	5,374	0.04%
2023/02/09	1	230.50	0	0.00	230.50	1	5,448	0.02%
2023/02/08	3	229.00	12	229.21	230.50	-9	5,505	-0.16%
2023/02/07	1	228.50	0	0.00	227.50	1	5,546	0.02%
2023/02/06	2	223.00	1	226.00	227.50	1	5,624	0.02%
2023/02/03	1	231.00	2	230.50	230.00	-1	5,683	-0.02%
2023/02/02	4	231.25	0	0.00	231.00	4	5,802	0.07%
2023/02/01	1	232.00	4	231.25	234.50	-3	5,861	-0.05%
2023/01/31	11.1	227.18	1	227.50	225.00	10.1	5,892	0.17%
2023/01/30	1	236.00	3.1	238.85	240.00	-2.1	5,957	-0.03%
2023/01/13	2.1	222.71	4	221.63	222.00	-1.9	6,186	-0.03%
2023/01/12	1	226.00	0	0.00	226.00	1	6,222	0.02%
2023/01/11	2	231.00	1	230.00	229.50	1	6,197	0.02%
2023/01/09	0	0.00	0.1	226.50	231.00	-0.1	6,147	0.00%
2022/12/30	0	0.00	1	218.00	217.00	-1	6,159	-0.02%
2022/12/29	1	209.50	0	0.00	214.00	1	6,147	0.02%
2022/12/27	0	0.00	4	218.25	219.50	-4	6,115	-0.07%
2022/12/26	4	215.00	5	215.50	215.50	-1	6,104	-0.02%
2022/12/23	0	0.00	2	216.50	216.50	-2	6,133	-0.03%
2022/12/22	1	215.50	1	219.00	215.50	0	6,134	0.00%
2022/12/21	1	221.00	5	218.80	219.50	-4	6,135	-0.07%
2022/12/20	2	214.50	1	215.00	213.50	1	6,070	0.02%
2022/12/19	1	219.00	4	218.00	218.00	-3	6,046	-0.05%
2022/12/16	7	214.86	0	0.00	214.50	7	6,013	0.12%
2022/12/15	0.4	215.00	5	218.50	219.50	-4.6	5,964	-0.08%
2022/12/14	0	0.00	1	213.50	213.50	-1	5,875	-0.02%
2022/12/12	1	212.00	0	0.00	210.50	1	5,785	0.02%
2022/12/08	0	0.00	2	211.50	210.00	-2	5,767	-0.03%
2022/12/07	0.5	212.00	13.1	208.81	208.00	-12.6	5,742	-0.22%
2022/12/02	0.3	207.00	1	210.00	211.50	-0.8	5,573	-0.01%
2022/12/01	7.3	202.99	4	202.50	205.00	3.3	5,502	0.06%
2022/11/30	3.5	200.52	1	201.50	201.50	2.5	5,393	0.05%
2022/11/29	1	188.00	16	192.00	192.50	-15	5,291	-0.28%
2022/11/28	1	191.50	1	189.50	191.00	0	5,335	0.00%
2022/11/25	1.6	194.18	3	194.50	192.50	-1.4	5,362	-0.03%
2022/11/24	0	0.00	1	191.50	191.50	-1	5,406	-0.02%
2022/11/23	4	188.50	0	0.00	188.50	4	5,450	0.07%
2022/11/22	1	184.50	0	0.00	184.50	1	5,590	0.02%
2022/11/21	0.2	185.50	0	0.00	186.00	0.2	5,572	0.00%
2022/11/18	2.3	185.67	0	0.00	185.50	2.3	5,499	0.04%
2022/11/17	1	184.50	0	0.00	185.50	1	5,496	0.02%
2022/11/15	0	0.00	0.5	190.00	195.00	-0.5	5,314	-0.01%
2022/11/14	0.5	190.00	43	187.16	190.00	-42.5	5,173	-0.82%
2022/11/11	2.1	171.59	0	0.00	173.00	2.1	4,939	0.04%
2022/11/09	0	0.00	1	170.00	169.50	-1	4,807	-0.02%
2022/11/08	1	166.50	1	169.00	166.00	0	4,751	0.00%
2022/11/07	0	0.00	1	160.00	159.50	-1	4,654	-0.02%
2022/11/04	1	155.00	3	157.50	157.50	-2	4,614	-0.04%
2022/11/03	0	0.00	1	152.50	154.00	-1	4,559	-0.02%
2022/11/02	1	151.50	0	0.00	151.50	1	4,542	0.02%
2022/11/01	1	154.50	3	154.82	154.50	-2	4,472	-0.05%
2022/10/31	3	148.98	2	146.28	149.00	1	4,408	0.02%
2022/10/28	5	148.50	2	154.99	149.50	3	4,307	0.07%
2022/10/27	0	0.00	6.1	150.18	150.00	-6.1	4,273	-0.14%
2022/10/26	18.1	142.41	12	141.29	143.00	6.1	4,203	0.15%
2022/10/25	41.3	145.24	14	142.68	141.50	27.3	4,013	0.68%
2022/10/24	16.1	157.35	1	167.50	157.00	15.1	3,771	0.40%
2022/10/21	1	166.00	0	0.00	164.50	1	3,647	0.03%
2022/10/20	1	167.00	1	168.50	168.50	0	3,622	0.00%
2022/10/19	1	172.00	0	0.00	172.00	1	3,587	0.03%
2022/10/18	1	172.50	0	0.00	175.00	1	3,606	0.03%
2022/10/14	1	172.00	3	170.83	170.50	-2	3,684	-0.05%
2022/10/13	5.1	168.87	0	0.00	165.50	5.1	3,736	0.14%
2022/10/12	1	174.00	1	175.50	178.00	0	3,744	0.00%
2022/10/11	3.1	178.66	1	180.00	176.00	2.1	3,768	0.05%
2022/10/07	0.3	188.00	0	0.00	186.50	0.3	3,775	0.01%
2022/10/06	0	190.50	0	0.00	190.00	0	3,785	0.00%
2022/10/05	0	0.00	6	191.50	190.00	-6	3,825	-0.16%
2022/10/04	5	186.50	0	0.00	186.50	5	3,820	0.13%
2022/10/03	2	179.50	0	0.00	179.00	2	3,825	0.05%
2022/09/30	0	180.00	0.5	180.00	182.50	-0.5	3,889	-0.01%
2022/09/29	0.2	184.00	11	184.50	182.50	-10.8	3,913	-0.28%
2022/09/28	10.5	182.98	0	0.00	181.50	10.5	3,983	0.26%
2022/09/27	0.2	186.25	31	185.68	186.00	-30.8	3,991	-0.77%
2022/09/26	8.5	185.44	1	186.00	185.50	7.5	4,059	0.18%
2022/09/23	1	193.50	5	194.70	193.00	-4	4,243	-0.09%
2022/09/22	7.1	191.95	0	0.00	192.00	7.1	4,275	0.17%
2022/09/21	0	0.00	1	196.50	197.50	-1	4,282	-0.02%
2022/09/20	0	0.00	6.2	197.76	197.50	-6.2	4,300	-0.14%
2022/09/16	0	0.00	8	198.25	197.00	-8	4,348	-0.18%
2022/09/15	0	0.00	12	199.38	199.50	-12	4,336	-0.28%
2022/09/14	2	195.01	5	197.00	196.50	-3	4,370	-0.07%
2022/09/13	0	0.00	2	201.75	202.00	-2	4,356	-0.05%
2022/09/12	1.3	199.12	0	0.00	200.00	1.3	4,365	0.03%
2022/09/07	1	187.50	0	0.00	187.50	1	4,426	0.02%
2022/09/05	3	189.67	0	0.00	190.00	3	4,447	0.07%
2022/09/02	4.1	189.42	0	0.00	188.50	4.1	4,427	0.09%
2022/09/01	6	192.92	0	0.00	193.00	6	4,365	0.14%
2022/08/31	0	198.50	0	0.00	197.00	0	4,317	0.00%
2022/08/30	3.1	198.40	3	200.93	200.50	0.1	4,272	0.00%
2022/08/29	32.3	200.34	0	0.00	199.00	32.3	4,211	0.77%
2022/08/26	1.3	218.46	0	0.00	220.00	1.3	4,053	0.03%
2022/08/25	1	214.50	0	0.00	215.50	1	4,054	0.02%
2022/08/24	1	211.00	0	0.00	212.00	1	4,085	0.02%
2022/08/23	1	213.00	0	0.00	213.00	1	4,197	0.02%
2022/08/22	0	0.00	3	217.50	217.50	-3	4,231	-0.07%
2022/08/19	3	218.50	0	0.00	219.00	3	4,286	0.07%
2022/08/18	0	0.00	1	221.00	222.00	-1	4,344	-0.02%
2022/08/17	1	223.00	1	224.50	225.00	0	4,365	0.00%
2022/08/16	1.2	222.74	0	0.00	224.50	1.2	4,360	0.03%
2022/08/15	2	227.00	2	227.50	226.00	0	4,379	0.00%
2022/08/11	0.1	218.54	0	0.00	218.50	0.1	4,434	0.00%
2022/08/09	2	219.50	2	219.50	220.00	0	4,579	0.00%
2022/08/08	1.2	215.25	2	218.44	219.00	-0.8	4,631	-0.02%
2022/08/05	1	215.00	1	216.00	216.00	0	4,738	0.00%
2022/08/03	5	206.80	0	0.00	203.50	5	4,860	0.10%
2022/08/02	2.2	210.45	0	0.00	213.00	2.2	4,917	0.04%
2022/08/01	3	210.00	1	213.00	213.00	2	4,891	0.04%
2022/07/29	0.5	210.00	3.2	211.41	211.50	-2.7	4,887	-0.06%
2022/07/27	5	201.50	0	0.00	203.50	5	4,840	0.10%
2022/07/26	0.3	202.43	1	202.50	202.50	-0.7	4,841	-0.01%
2022/07/25	3	198.83	0	0.00	199.00	3	4,789	0.06%
2022/07/22	1	200.00	0	0.00	201.00	1	4,782	0.02%
2022/07/21	3.2	196.06	0	0.00	197.00	3.2	4,763	0.07%
2022/07/20	7	189.21	0	0.00	191.00	7	4,751	0.15%
2022/07/19	1	186.00	0	0.00	187.50	1	4,705	0.02%
2022/07/18	0	187.00	0	0.00	186.50	0	4,586	0.00%
2022/07/15	1.2	185.17	0	0.00	185.50	1.2	4,556	0.03%
2022/07/14	2	189.50	0	0.00	192.50	2	4,501	0.04%
2022/07/13	0	192.00	0	0.00	190.00	0	4,479	0.00%
2022/07/12	0	186.50	0.3	188.50	188.00	-0.3	4,433	-0.01%
2022/07/11	0	193.00	0	0.00	192.00	0	4,403	0.00%
2022/07/08	1	190.51	0	0.00	192.50	1	4,387	0.02%
2022/07/07	0	192.50	0	0.00	192.00	0	4,320	0.00%
2022/07/04	1.2	185.66	2	185.00	188.00	-0.8	4,221	-0.02%
2022/07/01	2.1	194.33	0	0.00	189.00	2.1	4,171	0.05%
2022/06/30	0.1	211.25	0	0.00	208.50	0.1	3,982	0.00%
2022/06/28	0	0.00	0	214.00	214.50	0	3,951	0.00%
2022/06/27	0	209.75	1	212.50	212.50	-1	3,931	-0.03%
2022/06/24	1	204.01	1	206.00	205.00	0	3,893	0.00%
2022/06/22	2	206.25	0	208.50	202.50	2	3,856	0.05%
2022/06/21	0.1	223.00	1	224.50	224.50	-0.9	3,795	-0.02%
2022/06/20	0	0.00	1.1	221.05	216.00	-1.1	3,762	-0.03%
2022/06/17	1.1	219.14	0	0.00	218.50	1.1	3,721	0.03%
2022/06/16	1.1	226.79	3	230.83	227.00	-2	3,682	-0.05%
2022/06/15	0	0.00	1	228.00	226.50	-1	3,657	-0.03%
2022/06/13	1	222.00	0	0.00	221.00	1	3,692	0.03%
2022/06/08	0	0.00	2.5	229.60	231.00	-2.5	3,669	-0.07%
2022/06/07	0.5	223.00	0	0.00	223.00	0.5	3,673	0.01%
2022/06/01	2	224.50	0	0.00	222.50	2	3,777	0.05%
2022/05/31	0.1	221.00	17	220.91	225.00	-16.9	3,766	-0.45%
2022/05/26	1	200.00	2	201.50	199.00	-1	3,544	-0.03%
2022/05/23	2	204.50	1	204.00	205.50	1	3,531	0.03%
2022/05/19	0	201.00	0	0.00	204.50	0	3,476	0.00%
2022/05/18	0.3	208.50	4	205.00	207.00	-3.7	3,413	-0.11%
2022/05/17	1	195.01	0	0.00	194.50	1	3,293	0.03%
2022/05/16	2.2	196.31	0	0.00	193.00	2.2	3,230	0.07%
2022/05/13	2.1	194.55	0	0.00	192.50	2.1	3,176	0.06%
2022/05/12	8	201.45	1	199.50	199.50	7	3,064	0.23%
2022/05/11	5	211.10	3	211.50	212.50	2	2,992	0.07%
2022/05/10	6.1	214.00	6	214.17	215.50	0.1	2,941	0.00%
2022/05/09	14.1	228.66	52	227.00	225.00	-37.9	2,834	-1.34%
2022/05/06	15	234.90	0	0.00	236.50	15	2,866	0.52%
2022/05/05	28	244.45	2	242.50	242.00	26	2,894	0.90%
2022/05/04	0.3	242.50	0	0.00	244.00	0.3	2,889	0.01%
2022/05/03	1	233.50	4	239.25	239.00	-3	2,911	-0.10%
2022/04/29	12	236.96	0	0.00	236.50	12	2,934	0.41%
2022/04/28	15	233.33	0	0.00	236.00	15	2,942	0.51%
2022/04/27	1	235.97	5	238.00	234.50	-4	2,906	-0.14%
2022/04/26	6	235.42	0	0.00	245.00	6	2,883	0.21%
2022/04/25	1.5	238.24	0	0.00	236.50	1.5	2,859	0.05%
2022/04/18	0	0.00	0	247.00	247.00	0	2,954	0.00%
2022/04/15	2	249.00	0	0.00	247.00	2	2,954	0.07%
2022/04/14	1	251.00	3	252.83	254.00	-2	2,959	-0.07%
2022/04/11	1.2	245.67	1	251.50	242.00	0.2	2,936	0.01%
2022/04/08	1	255.50	0	0.00	253.00	1	2,900	0.03%
2022/04/07	0	0.00	0.2	256.00	256.00	-0.2	2,895	-0.01%
2022/04/06	0.4	254.50	0	0.00	260.00	0.4	2,863	0.01%
2022/03/30	0	0.00	1	255.00	254.00	-1	2,771	-0.04%
2022/03/28	0	242.29	0	0.00	242.00	0	2,734	0.00%
2022/03/22	0.1	249.50	0	0.00	251.00	0.1	2,738	0.00%
2022/03/21	0	250.00	2	249.00	248.50	-2	2,746	-0.07%
2022/03/17	1.2	240.26	1	243.00	241.00	0.2	2,705	0.01%
2022/03/16	1	232.83	0	0.00	230.00	1	2,639	0.04%
2022/03/15	2	233.75	0	0.00	233.00	2	2,590	0.08%
2022/03/14	1.1	239.09	0	0.00	238.50	1.1	2,565	0.04%
2022/03/11	1.1	243.59	1	241.00	238.50	0.1	2,591	0.00%
2022/03/10	0.1	244.00	5	243.90	244.50	-4.9	2,582	-0.19%
2022/03/09	0	0.00	1	237.00	235.00	-1	2,554	-0.04%
2022/03/08	1.1	232.95	0	0.00	232.50	1.1	2,547	0.04%
2022/03/07	4.2	241.52	1	247.00	240.50	3.2	2,507	0.13%
2022/03/03	0	258.00	0	0.00	258.50	0	2,532	0.00%
2022/03/02	1	257.50	2.1	257.52	258.00	-1.1	2,546	-0.04%
2022/03/01	0	0.00	1	260.00	260.50	-1	2,552	-0.04%
2022/02/25	1.1	252.55	0	0.00	251.00	1.1	2,518	0.04%
2022/02/23	1.1	264.45	0	0.00	263.00	1.1	2,457	0.04%
2022/02/22	0	0.00	1	260.50	259.00	-1	2,444	-0.04%
2022/02/21	2	262.50	0	0.00	264.00	2	2,447	0.08%
2022/02/18	0	0.00	2	264.00	263.00	-2	2,463	-0.08%
2022/02/17	0	266.00	0	0.00	267.50	0	2,471	0.00%
2022/02/16	1	270.00	0	0.00	269.00	1	2,479	0.04%
2022/02/15	1	268.00	1	270.50	269.00	0	2,477	0.00%
2022/02/11	0	0.00	1	272.00	272.50	-1	2,522	-0.04%
2022/02/10	0	0.00	2.1	265.43	269.00	-2.1	2,503	-0.08%
2022/02/08	2	262.50	0	0.00	260.50	2	2,468	0.08%
2022/02/07	0.1	250.00	0	0.00	252.00	0.1	2,437	0.00%
2022/01/26	1.1	252.36	2	250.50	251.50	-0.9	2,421	-0.04%
2022/01/25	2	243.00	0	0.00	244.00	2	2,430	0.08%
2022/01/24	1	245.00	0	0.00	248.00	1	2,437	0.04%
2022/01/21	0	0.00	0.2	254.00	252.50	-0.2	2,455	-0.01%
2022/01/19	0.1	257.00	0	0.00	257.50	0.1	2,593	0.00%
2022/01/14	1.4	251.57	0	0.00	253.00	1.4	2,613	0.05%
2022/01/13	0	269.50	0.3	269.00	271.00	-0.3	2,563	-0.01%
2022/01/12	0.1	267.00	0	0.00	268.50	0.1	2,562	0.00%
2022/01/07	0	0.00	1	265.50	265.00	-1	2,613	-0.04%
2022/01/06	2.2	265.82	2	269.00	267.00	0.2	2,624	0.01%
2022/01/04	0	0.00	1	267.00	264.00	-1	2,687	-0.04%
2021/12/29	0	0.00	1	266.00	266.00	-1	2,824	-0.04%
2021/12/28	0.3	257.50	0	0.00	264.00	0.3	2,916	0.01%
2021/12/27	0	0.00	1	253.50	255.50	-1	2,926	-0.03%
2021/12/24	0.5	255.00	0	0.00	255.00	0.5	2,979	0.02%
2021/12/21	1	250.00	0	0.00	250.50	1	3,215	0.03%
2021/12/16	0	0.00	1	252.00	251.50	-1	3,319	-0.03%
2021/12/08	1	261.50	0.1	262.00	263.50	0.9	3,728	0.03%
2021/12/07	1.1	253.00	1	258.00	260.00	0.1	3,755	0.00%
2021/12/06	0.2	257.00	0	0.00	256.50	0.2	3,734	0.01%
2021/12/01	0	250.50	0	0.00	251.00	0	3,773	0.00%
2021/11/29	1	242.00	0	0.00	242.00	1	3,714	0.03%
2021/11/26	1.1	243.18	0.7	245.22	243.00	0.5	3,725	0.01%
2021/11/25	1	246.00	0.4	248.93	247.00	0.7	3,755	0.02%
2021/11/24	1	246.50	0	0.00	246.50	1	3,781	0.03%
2021/11/18	2	254.75	12	255.58	253.50	-10	3,865	-0.26%
2021/11/10	1	250.50	0	0.00	251.00	1	3,994	0.03%
2021/11/08	0	0.00	1	259.50	261.50	-1	3,916	-0.03%
2021/11/05	0	0.00	1	260.00	265.00	-1	3,930	-0.03%
2021/11/03	0	0.00	4.8	262.38	263.00	-4.8	3,970	-0.12%
2021/11/01	0	0.00	1	273.00	275.00	-1	3,937	-0.03%
2021/10/29	0.1	262.00	0	0.00	266.00	0.1	3,933	0.00%
2021/10/28	0.3	267.00	0	0.00	268.50	0.3	3,907	0.01%
2021/10/27	0	269.50	1	270.50	270.50	-1	3,886	-0.03%
2021/10/26	0.1	249.50	5.2	256.13	256.00	-5.1	3,841	-0.13%
2021/10/22	0.2	241.50	5	241.50	242.00	-4.8	3,811	-0.13%
2021/10/21	1.4	243.64	0	0.00	244.00	1.4	3,820	0.04%
2021/10/19	0.2	237.50	0	0.00	237.50	0.2	3,754	0.00%
2021/10/18	5	239.00	0	0.00	234.50	5	3,757	0.13%
2021/10/15	0	0.00	1	232.50	233.50	-1	3,749	-0.03%
2021/10/14	0	228.50	0	0.00	229.50	0	3,758	0.00%
2021/10/13	0.1	232.86	0	0.00	231.50	0.1	3,751	0.00%
2021/10/12	0	0.00	0	230.00	234.00	0	3,741	0.00%
2021/10/08	0	0.00	36	233.04	236.00	-36	3,674	-0.98%
2021/10/07	9.2	235.79	0	0.00	234.00	9.2	3,663	0.25%
2021/10/06	28	227.29	42	226.12	226.50	-14	3,629	-0.39%
2021/10/05	2.2	224.70	3.3	224.98	229.50	-1.1	3,560	-0.03%
2021/10/04	1	233.50	1.9	238.71	235.00	-0.9	3,478	-0.03%
2021/10/01	4.3	236.56	2.8	238.73	237.00	1.4	3,467	0.04%
2021/09/30	0.1	246.00	4	244.75	246.00	-3.9	3,463	-0.11%
2021/09/29	5	241.00	2	241.95	240.00	3	3,420	0.09%
2021/09/28	2	243.25	0	0.00	246.00	2	3,350	0.06%
2021/09/27	1	247.50	0	0.00	247.00	1	3,282	0.03%
2021/09/24	1	252.02	0	0.00	252.00	1	3,225	0.03%
2021/09/23	4.1	254.15	0	0.00	254.00	4.1	3,224	0.13%
2021/09/22	2.1	243.25	1.5	249.44	249.00	0.6	3,187	0.02%
2021/09/17	5.3	259.85	0	0.00	255.50	5.3	3,037	0.17%
2021/09/16	1.1	270.44	1	272.00	268.50	0.1	2,934	0.00%
2021/09/15	0	0.00	0.1	276.25	277.00	-0.1	2,905	0.00%
2021/09/14	0	0.00	1.2	282.55	281.00	-1.2	2,919	-0.04%
2021/09/13	0	0.00	1.3	272.76	272.00	-1.3	2,904	-0.04%
2021/09/10	1.1	267.90	0.4	268.30	266.50	0.7	2,905	0.02%
2021/09/09	0	0.00	0.2	263.54	264.50	-0.2	2,908	-0.01%
2021/09/08	1.1	252.36	1.9	256.66	259.50	-0.8	2,933	-0.03%
2021/09/07	1	258.00	0	0.00	258.00	1	2,979	0.03%
2021/09/06	5.3	251.29	0.1	253.00	253.50	5.2	2,971	0.17%
2021/09/03	0.3	257.72	0	259.06	256.50	0.2	2,932	0.01%
2021/09/02	0.1	259.50	0	264.00	259.50	0	2,896	0.00%
2021/09/01	0.3	262.13	0	0.00	260.50	0.3	2,859	0.01%
2021/08/31	0	262.50	0	262.50	266.50	0	2,830	0.00%
2021/08/30	11.3	263.82	0	0.00	266.00	11.3	2,786	0.40%
2021/08/27	19	259.08	1	262.00	263.00	18	2,752	0.65%
2021/08/26	6	244.42	1	252.50	254.00	5	2,699	0.19%
2021/08/25	0	0.00	5	244.00	244.50	-5	2,681	-0.19%
2021/08/24	12	246.50	1	245.00	247.00	11	2,668	0.41%
2021/08/20	0	0.00	5	233.00	233.00	-5	2,642	-0.19%
2021/08/17	0	226.50	0	0.00	226.50	0	2,666	0.00%
2021/08/10	0.1	226.00	0	0.00	227.50	0.1	2,750	0.00%
2021/08/05	1	221.50	0.1	220.50	218.50	0.9	2,843	0.03%
2021/08/02	0.1	234.00	1	237.00	237.00	-0.9	2,898	-0.03%
2021/07/30	0	0.00	3	230.00	231.50	-3	2,857	-0.10%
2021/07/29	0	0.00	5	224.00	224.00	-5	2,820	-0.18%
2021/07/26	2.2	223.47	0	0.00	224.00	2.2	2,818	0.08%
2021/07/22	0	0.00	0.1	220.00	219.00	-0.1	2,813	0.00%
2021/07/20	2	213.50	0	0.00	214.00	2	2,806	0.07%
2021/07/19	0	0.00	1	221.00	221.00	-1	2,792	-0.04%
2021/07/16	0	0.00	1	220.00	221.00	-1	2,807	-0.04%
2021/07/14	0	0.00	1.3	217.95	216.00	-1.3	2,839	-0.05%
2021/07/13	0	0.00	3	214.17	216.00	-3	2,841	-0.11%
2021/07/09	1	208.00	0	0.00	208.50	1	2,865	0.03%
2021/07/08	0.3	211.00	3	211.83	212.50	-2.7	2,878	-0.09%
2021/07/07	0.5	209.00	0	0.00	210.00	0.5	2,862	0.02%
2021/07/06	0.5	207.00	0	0.00	208.50	0.5	2,845	0.02%
2021/07/02	0	0.00	4.5	201.26	201.50	-4.5	2,844	-0.16%
2021/07/01	3	200.00	0	0.00	201.00	3	2,838	0.11%
2021/06/30	2	203.00	0	0.00	202.50	2	2,836	0.07%
2021/06/25	1	209.50	0	0.00	207.00	1	2,854	0.04%
2021/06/22	0	0.00	1	203.00	201.50	-1	2,813	-0.04%
2021/06/21	1	199.50	3	200.67	200.50	-2	2,784	-0.07%
2021/06/18	1	200.00	1	201.50	200.50	0	2,756	0.00%
2021/06/16	3.1	202.52	0	0.00	200.00	3.1	2,765	0.11%
2021/06/07	0.1	204.50	0	0.00	204.50	0.1	3,054	0.00%
2021/06/03	1	204.00	0	0.00	206.00	1	3,092	0.03%
2021/05/28	0	0.00	0.5	208.50	209.50	-0.5	3,176	-0.02%
2021/05/27	0.5	211.00	0	0.00	212.50	0.5	3,200	0.02%
2021/05/24	0	0.00	1	204.50	209.00	-1	3,225	-0.03%
2021/05/19	0	0.00	1	200.50	201.50	-1	3,320	-0.03%
2021/05/17	1.2	188.29	0.2	187.50	187.00	1	3,341	0.03%
2021/05/14	0	0.00	3.2	197.63	195.50	-3.2	3,290	-0.10%
2021/05/13	1.5	184.77	0	0.00	186.00	1.5	3,255	0.04%
2021/05/12	4	193.13	0	0.00	188.00	4	3,211	0.13%
2021/05/11	0	199.50	0	0.00	200.00	0	3,143	0.00%
2021/05/10	0	0.00	1	203.00	203.50	-1	3,173	-0.03%
2021/05/07	0.1	202.00	7.1	201.93	203.50	-7	3,218	-0.22%
2021/05/06	4	198.75	0	0.00	200.00	4	3,268	0.12%
2021/05/04	0	0.00	4.7	198.83	197.50	-4.7	3,318	-0.14%
2021/05/03	1	198.00	0.6	198.50	197.50	0.4	3,288	0.01%
2021/04/29	0	0.00	1	202.00	202.00	-1	3,296	-0.03%
2021/04/28	0.7	200.64	0	0.00	201.00	0.7	3,293	0.02%
2021/04/27	0.1	202.67	0	0.00	202.00	0.1	3,340	0.00%
2021/04/26	2.5	201.03	0	0.00	203.00	2.5	3,364	0.07%
2021/04/23	0	0.00	2.4	202.68	204.00	-2.4	3,348	-0.07%
2021/04/21	2.1	199.05	0	0.00	199.50	2.1	3,344	0.06%
2021/04/20	0.2	204.50	0	0.00	204.00	0.2	3,345	0.01%
2021/04/19	1.5	206.88	0	0.00	205.50	1.5	3,349	0.04%
2021/04/16	1.1	206.55	0.5	207.04	210.00	0.6	3,339	0.02%
2021/04/15	0.1	206.00	0.5	208.96	209.50	-0.4	3,312	-0.01%
2021/04/14	0	0.00	0	203.50	204.50	0	3,315	0.00%
2021/04/13	0.5	203.50	0	0.00	203.00	0.5	3,326	0.02%
2021/04/12	0.5	202.68	0	0.00	202.50	0.5	3,328	0.02%
2021/04/09	0.1	199.00	0	0.00	199.50	0.1	3,313	0.00%
2021/04/07	0	198.00	0	0.00	199.00	0	3,311	0.00%
2021/03/26	0.1	189.50	0	0.00	191.50	0.1	3,253	0.00%
2021/03/18	0	0.00	3	194.33	190.50	-3	3,397	-0.09%
2021/03/16	1	190.50	1	192.50	191.50	0	3,358	0.00%
2021/03/15	0	0.00	1	187.00	187.50	-1	3,283	-0.03%
2021/03/12	1.3	185.31	1	183.00	182.50	0.3	3,274	0.01%
2021/03/11	2	189.00	0	0.00	190.00	2	3,243	0.06%
2021/03/09	0.1	171.50	0	0.00	173.50	0.1	3,180	0.00%
2021/03/05	1	167.04	1	168.50	170.00	0	3,183	0.00%
2021/03/04	1	171.50	1	172.00	172.00	0	3,274	0.00%
2021/03/02	0	174.00	1	174.50	170.00	-1	3,271	-0.03%
2021/02/26	1	172.52	0	0.00	172.00	1	3,289	0.03%
2021/02/24	0	176.50	0	0.00	176.50	0	3,174	0.00%
2021/02/19	0	0.00	1	174.00	174.50	-1	3,113	-0.03%
2021/02/18	0.1	172.50	0	0.00	173.50	0.1	3,103	0.00%
2021/02/17	0	0.00	2	172.00	172.50	-2	3,111	-0.06%
2021/02/05	1.9	162.24	0	0.00	164.00	1.9	3,069	0.06%
2021/02/04	0.1	165.00	0	0.00	164.00	0.1	3,084	0.00%
2021/02/03	0	0.00	0.3	163.00	162.50	-0.3	3,148	-0.01%
2021/02/02	1.3	161.62	0	0.00	163.00	1.3	3,212	0.04%
2021/02/01	0.1	155.00	0	0.00	158.00	0.1	3,256	0.00%
2021/01/29	1	155.50	1	156.50	155.00	0	3,225	0.00%
2021/01/28	0	0.00	1	159.50	159.50	-1	3,181	-0.03%
2021/01/27	0	0.00	3	162.50	161.00	-3	3,165	-0.09%
2021/01/26	6	163.58	0	0.00	162.50	6	3,166	0.19%
2021/01/20	0	0.00	2	168.75	168.00	-2	3,168	-0.06%
2021/01/19	1	168.50	0	0.00	168.50	1	3,126	0.03%
2021/01/12	1	168.00	0	0.00	168.00	1	3,258	0.03%
2021/01/07	0	0.00	1	167.00	169.00	-1	3,297	-0.03%
2021/01/06	1	165.00	1	167.00	165.50	0	3,312	0.00%
2020/12/31	1	170.00	0	0.00	168.00	1	3,340	0.03%
2020/12/30	0	0.00	0.5	165.00	167.00	-0.5	3,336	-0.01%
2020/12/29	0.5	164.48	0	0.00	165.50	0.5	3,378	0.02%
2020/12/23	0	0.00	0.6	160.50	159.50	-0.6	3,406	-0.02%
2020/12/22	0.1	163.50	0	0.00	162.50	0.1	3,417	0.00%
2020/12/18	0.3	163.50	0	0.00	164.00	0.3	3,452	0.01%
2020/12/17	0.3	164.00	0	0.00	165.00	0.3	3,448	0.01%
2020/12/15	0.2	156.92	3.1	155.10	158.00	-3	3,358	-0.09%
2020/12/14	1	152.00	0	0.00	152.00	1	3,308	0.03%
2020/12/11	1	154.00	2	156.00	155.00	-1	3,331	-0.03%
2020/12/10	0	0.00	2	155.25	155.00	-2	3,325	-0.06%
2020/12/07	1	157.00	0	0.00	158.50	1	3,319	0.03%
2020/12/03	0	0.00	0	160.50	158.00	0	3,312	0.00%
2020/12/02	0	0.00	0	161.50	161.50	0	3,272	0.00%
2020/12/01	0	0.00	2	157.50	159.50	-2	3,270	-0.06%
2020/11/30	2	158.75	3	157.50	156.00	-1	3,307	-0.03%
2020/11/25	1	161.50	0	0.00	159.50	1	3,236	0.03%
2020/11/24	0	0.00	0.1	165.50	166.50	-0.1	3,215	0.00%
2020/11/23	0	0.00	1	164.00	166.00	-1	3,218	-0.03%
2020/11/19	0	0.00	0.4	166.00	166.00	-0.4	3,192	-0.01%
2020/11/17	0.3	165.50	2	165.74	167.50	-1.7	3,186	-0.05%
2020/11/16	0	0.00	2	161.75	163.00	-2	3,264	-0.06%
2020/11/13	0	0.00	3	158.00	159.00	-3	3,280	-0.09%
2020/11/12	0	0.00	1	161.00	161.00	-1	3,297	-0.03%
2020/11/11	0	0.00	2	161.75	161.50	-2	3,331	-0.06%
2020/11/10	0	0.00	2	159.50	159.00	-2	3,315	-0.06%
2020/11/06	0	0.00	2	149.25	150.00	-2	3,446	-0.06%
2020/11/05	1	148.50	2	148.00	147.50	-1	3,442	-0.03%
2020/11/04	0.2	145.50	1	146.00	147.00	-0.8	3,437	-0.02%
2020/11/03	0	0.00	0	143.00	144.00	0	3,413	0.00%
2020/10/30	1	138.00	0	0.00	138.50	1	3,418	0.03%
2020/10/29	0	0.00	1	140.00	139.50	-1	3,425	-0.03%
2020/10/28	1	139.50	0.1	141.50	140.00	0.9	3,451	0.03%
2020/10/27	1	142.50	2	143.00	143.50	-1	3,432	-0.03%
2020/10/26	2.1	144.43	1	144.50	145.00	1.1	3,428	0.03%
2020/10/23	1.2	143.00	0	0.00	144.00	1.2	3,429	0.03%
2020/10/14	0	0.00	1	134.00	135.00	-1	3,273	-0.03%
2020/10/12	0	0.00	1	136.00	137.00	-1	3,296	-0.03%
2020/10/08	0	0.00	1	135.00	135.00	-1	3,276	-0.03%
2020/10/07	0	0.00	2	134.00	133.50	-2	3,285	-0.06%
2020/10/06	0	0.00	3	134.33	134.00	-3	3,288	-0.09%
2020/09/30	0	0.00	1	131.50	131.00	-1	3,272	-0.03%
2020/09/25	2	126.25	0	0.00	126.50	2	3,337	0.06%
2020/09/24	3	125.67	0	0.00	126.00	3	3,338	0.09%
2020/09/17	2	131.25	0	0.00	132.00	2	3,453	0.06%
2020/09/16	1	132.00	20	133.23	134.00	-19	3,542	-0.54%
2020/09/11	1	129.00	0	0.00	130.00	1	3,641	0.03%
2020/09/10	1	129.00	0	0.00	129.00	1	3,660	0.03%
2020/09/08	0	0.00	1	131.50	132.00	-1	3,712	-0.03%
2020/09/02	1	127.50	0	0.00	129.00	1	3,895	0.03%
2020/09/01	1	129.00	0	0.00	127.50	1	3,896	0.03%
2020/08/28	0	0.00	0.1	132.50	132.50	-0.1	3,910	0.00%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	16.5	134.64	135.50	-16.5	3,992	-0.41%
2020/08/20	4	131.00	1	129.00	132.50	3	4,057	0.07%
2020/08/19	2	135.75	11	137.68	138.00	-9	4,010	-0.22%
2020/08/18	5	138.00	3.4	137.84	135.00	1.6	4,015	0.04%
2020/08/17	0	0.00	64	134.85	136.00	-64	3,968	-1.61%
2020/08/14	0	0.00	8	132.88	132.00	-8	3,941	-0.20%
2020/08/13	4	131.50	31	133.61	132.50	-27	3,878	-0.70%
2020/08/11	1	124.00	4	124.13	124.00	-3	3,675	-0.08%
2020/08/10	0	0.00	1	124.50	124.00	-1	3,703	-0.03%
2020/08/07	0.8	124.50	0	0.00	124.00	0.8	3,759	0.02%
2020/08/06	0	0.00	0	125.50	125.50	0	3,797	0.00%
2020/08/05	4	124.00	0	125.00	125.50	4	3,807	0.10%
2020/08/04	1	121.00	1	122.00	123.50	0	3,846	0.00%
2020/08/03	4	121.00	0	0.00	121.00	4	3,850	0.10%
2020/07/31	0	0.00	24	123.50	122.50	-24	3,856	-0.62%
2020/07/30	2	124.00	0	0.00	124.50	2	3,937	0.05%
2020/07/28	16	121.25	0	0.00	121.50	16	4,097	0.39%
2020/07/27	0	0.00	1	124.50	123.00	-1	4,199	-0.02%
2020/07/24	1	123.00	1	125.00	123.00	0	4,329	0.00%
2020/07/23	0	0.00	75	125.33	125.00	-75	4,354	-1.72%
2020/07/22	0	0.00	1	126.00	126.00	-1	4,390	-0.02%
2020/07/21	4	125.75	0	0.00	126.00	4	4,420	0.09%
2020/07/17	8	122.31	244	123.63	123.00	-236	4,487	-5.26%	大賣/鉅額交易
2020/07/16	1	124.00	107	124.00	123.50	-106	4,555	-2.33%	大賣/鉅額交易
2020/07/15	1	123.00	160	123.50	123.50	-159	4,552	-3.49%	大賣/鉅額交易
2020/07/14	7	123.43	0	0.00	123.50	7	4,603	0.15%
2020/07/10	15	125.00	0	0.00	125.00	15	4,750	0.32%
2020/07/08	1	128.00	0	0.00	128.00	1	4,801	0.02%
2020/07/07	9	127.00	2	127.50	128.50	7	4,833	0.14%
2020/07/02	0	0.00	2	127.50	126.50	-2	5,019	-0.04%
2020/07/01	0	0.00	1	126.50	126.00	-1	5,153	-0.02%
2020/06/30	1	121.50	0	0.00	125.00	1	5,173	0.02%
2020/06/23	3	118.83	1	118.50	118.50	2	5,380	0.04%
2020/06/22	1	127.50	5	127.70	128.00	-4	5,436	-0.07%
2020/06/19	1	128.00	0	0.00	127.00	1	5,512	0.02%
2020/06/18	0	0.00	0.1	129.00	128.00	-0.1	5,555	0.00%
2020/06/17	2	127.00	1	128.00	127.00	1	5,633	0.02%
2020/06/16	2	127.50	1	127.00	127.50	1	5,825	0.02%
2020/06/15	3	123.17	0	0.00	123.00	3	5,958	0.05%
2020/06/12	11	121.18	0	0.00	124.00	11	6,072	0.18%
2020/06/10	1	130.00	4	128.88	129.50	-3	6,254	-0.05%
2020/06/09	0	0.00	1	126.00	126.00	-1	6,416	-0.02%
2020/06/08	1	123.50	135	123.00	124.50	-134	6,524	-2.05%	大賣/鉅額交易
2020/06/05	25	123.00	0	0.00	123.50	25	6,601	0.38%
2020/06/04	32	121.77	0	0.00	124.00	32	6,728	0.48%
2020/06/03	0	0.00	3	121.33	122.50	-3	6,836	-0.04%
2020/06/02	2	119.00	0	0.00	119.00	2	6,832	0.03%
2020/06/01	0	0.00	1	119.50	119.00	-1	6,875	-0.01%
2020/05/28	0	0.00	1	118.00	116.50	-1	6,896	-0.01%
2020/05/27	6	116.00	1	118.00	116.00	5	6,959	0.07%
2020/05/26	70	117.84	1	118.00	117.50	69	7,010	0.98%
2020/05/25	8	111.13	1	115.50	115.50	7	7,026	0.10%
2020/05/22	11	111.91	2	111.75	111.50	9	7,068	0.13%
2020/05/21	12	114.00	0	0.00	114.00	12	7,179	0.17%
2020/05/20	2	113.00	0	0.00	113.00	2	7,171	0.03%
2020/05/19	2	113.00	0	0.00	113.00	2	7,255	0.03%
2020/05/18	2	110.75	1	111.50	111.50	1	7,229	0.01%
2020/05/15	6	110.50	0	0.00	112.50	6	7,235	0.08%
2020/05/14	71	114.34	0	0.00	113.00	71	7,232	0.98%
2020/05/13	2	113.25	0	0.00	116.50	2	7,177	0.03%
2020/05/12	30	115.77	48	115.60	116.00	-18	7,170	-0.25%
2020/05/11	81	116.91	2	114.00	116.50	79	7,181	1.10%
2020/05/08	0	0.00	1	114.00	113.00	-1	7,139	-0.01%
2020/05/06	0	0.00	1	114.00	113.00	-1	7,168	-0.01%
2020/05/05	1	109.50	0	0.00	110.50	1	7,117	0.01%
2020/05/04	3	110.00	1	110.00	108.50	2	7,114	0.03%
2020/04/30	1	113.00	2	112.75	114.50	-1	7,042	-0.01%
2020/04/29	0	0.00	7	109.71	111.00	-7	7,007	-0.10%
2020/04/28	51	101.53	2	102.25	103.00	49	6,941	0.71%
2020/04/27	1	101.00	1	100.50	101.00	0	7,087	0.00%
2020/04/23	57	97.96	0	0.00	97.90	57	7,029	0.81%
2020/04/22	2	96.15	0	0.00	97.00	2	7,014	0.03%
2020/04/21	8	98.90	1	96.70	96.50	7	6,999	0.10%
2020/04/20	20	100.00	6	100.50	101.00	14	6,969	0.20%
2020/04/17	20	101.50	8	101.60	99.50	12	7,004	0.17%
2020/04/16	72	99.21	0	0.00	99.60	72	6,949	1.04%
2020/04/15	31	101.50	0	0.00	102.00	31	6,873	0.45%
2020/04/14	0	0.00	4	99.50	100.00	-4	6,809	-0.06%
2020/04/13	2	97.50	1	96.90	96.40	1	6,800	0.01%
2020/04/08	2	95.50	0	0.00	96.10	2	6,736	0.03%
2020/04/07	0	0.00	2	94.65	94.50	-2	6,668	-0.03%
2020/04/06	7	90.16	0	0.00	91.10	7	6,521	0.11%
2020/04/01	1	92.10	6	92.08	92.30	-5	6,325	-0.08%
2020/03/31	10	94.15	4	91.90	91.50	6	6,251	0.10%
2020/03/30	1	94.40	7	93.06	93.70	-6	6,077	-0.10%
2020/03/27	26	99.96	4	97.83	96.70	22	5,988	0.37%
2020/03/26	8	94.79	10	92.88	96.50	-2	5,863	-0.03%
2020/03/25	3	91.60	2	91.30	91.00	1	5,743	0.02%
2020/03/24	5	87.20	0	0.00	87.10	5	5,610	0.09%
2020/03/20	6	79.82	0	0.00	85.40	6	5,502	0.11%
2020/03/19	1	77.70	4	78.38	77.70	-3	5,338	-0.06%
2020/03/18	5	86.50	6	87.00	86.30	-1	5,231	-0.02%
2020/03/17	16	88.65	5	87.86	87.30	11	5,135	0.21%
2020/03/16	1	94.50	1	94.50	94.00	0	4,963	0.00%
2020/03/13	0	97.60	2	93.55	97.40	-2	4,887	-0.04%
2020/03/12	14	101.68	4	102.25	101.50	10	4,685	0.21%
2020/03/11	2	107.49	2	108.50	106.00	0	4,593	0.00%
2020/03/10	3	104.83	0	0.00	106.00	3	4,500	0.07%
2020/03/09	45	109.16	1	108.00	107.00	44	4,402	1.00%
2020/03/06	2	114.25	10	116.50	114.50	-8	4,245	-0.19%
2020/03/05	1	117.00	5	117.90	118.00	-4	4,171	-0.10%
2020/03/04	2	113.52	0	0.00	114.50	2	4,121	0.05%
2020/03/03	0	0.00	0.3	117.00	116.00	-0.3	4,067	-0.01%
2020/03/02	6	113.17	0	0.00	114.00	6	4,023	0.15%
2020/02/27	22	115.77	8	116.50	115.00	14	3,995	0.35%
2020/02/26	3	117.50	1	118.00	117.00	2	3,929	0.05%
2020/02/24	12	120.58	1	122.00	120.00	11	3,764	0.29%
2020/02/20	6	126.33	0	0.00	124.50	6	3,630	0.17%
2020/02/18	0	0.00	6	128.92	128.00	-6	3,529	-0.17%
2020/02/14	7	125.00	0	0.00	125.50	7	3,483	0.20%
2020/02/13	2	126.50	0	0.00	126.00	2	3,482	0.06%
2020/02/12	4	125.00	0	0.00	126.00	4	3,498	0.11%
2020/02/11	2	125.52	0	0.00	126.00	2	3,489	0.06%
2020/02/10	2	125.00	1	121.50	126.00	1	3,469	0.03%
2020/02/07	8	127.44	5	128.90	126.50	3	3,408	0.09%
2020/02/05	0	0.00	1	130.00	129.50	-1	3,341	-0.03%
2020/02/04	6	127.00	6	128.42	128.00	0	3,281	0.00%
2020/02/03	12	121.63	13	121.81	122.50	-1	3,236	-0.03%
2020/01/31	27	127.56	19	127.37	127.00	8	3,133	0.26%
2020/01/30	45	129.20	2	129.50	128.50	43	3,061	1.40%
2020/01/17	0	0.00	1	142.00	142.50	-1	2,906	-0.03%
2020/01/09	1	137.00	0	0.00	137.00	1	2,923	0.03%
2020/01/07	0	0.00	1	138.00	138.50	-1	2,943	-0.03%
2020/01/06	8	135.06	0	0.00	135.00	8	2,924	0.27%
2020/01/03	7	136.57	0	0.00	136.50	7	2,916	0.24%
2020/01/02	4	137.50	0	0.00	137.50	4	2,910	0.14%
2019/12/31	1	139.00	0	0.00	138.00	1	2,892	0.03%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/20	5	139.00	0	0.00	139.50	5	2,957	0.17%
2019/12/19	3	137.67	0	0.00	138.50	3	2,942	0.10%
2019/12/18	14	138.75	0	0.00	137.50	14	2,927	0.48%
2019/12/13	12	135.71	1	136.00	135.00	11	2,833	0.39%
2019/12/12	25	135.70	0	0.00	135.00	25	2,808	0.89%
2019/12/10	4	133.50	0	0.00	134.00	4	2,763	0.14%
2019/12/09	1	134.50	0	0.00	134.50	1	2,720	0.04%
2019/12/06	1	134.00	0	0.00	134.00	1	2,737	0.04%
2019/11/28	0	0.00	1	139.00	139.00	-1	2,718	-0.04%
2019/11/27	0	0.00	1	140.00	139.50	-1	2,736	-0.04%
2019/11/26	1	139.00	0	0.00	139.00	1	2,730	0.04%
2019/11/22	0	0.00	0.2	140.00	140.00	-0.2	2,656	-0.01%
2019/11/20	1	143.00	0	0.00	143.50	1	2,675	0.04%
2019/11/18	0	0.00	1	142.00	142.00	-1	2,635	-0.04%
2019/11/11	3	141.50	0	0.00	141.00	3	2,757	0.11%
2019/11/08	0	0.00	1	140.00	140.50	-1	2,742	-0.04%
2019/11/04	0	0.00	2	139.25	140.00	-2	2,796	-0.07%
2019/10/31	10	137.50	0	0.00	137.50	10	2,961	0.34%
2019/10/29	14	135.50	0	0.00	136.00	14	3,031	0.46%
2019/10/28	2	135.00	0	0.00	135.00	2	3,053	0.07%
2019/10/25	4	135.00	0	0.00	134.50	4	3,073	0.13%
2019/10/24	10	137.85	0	0.00	138.50	10	3,048	0.33%
2019/10/23	0	0.00	2	137.75	137.50	-2	3,039	-0.07%
2019/10/18	0	0.00	5	131.80	132.00	-5	2,962	-0.17%
2019/10/17	0	0.00	5	131.00	131.00	-5	2,957	-0.17%
2019/10/15	0	0.00	1	129.00	129.00	-1	2,881	-0.03%
2019/10/09	11	123.82	0	0.00	123.00	11	2,857	0.38%
2019/10/03	1	126.00	0	0.00	126.00	1	2,855	0.04%
2019/10/02	1	128.00	0	0.00	129.00	1	2,854	0.04%
2019/09/27	0	0.00	4	125.50	125.00	-4	2,870	-0.14%
2019/09/19	0	0.00	0.2	129.00	128.50	-0.2	2,905	-0.01%
2019/09/17	2	129.75	0	0.00	128.00	2	2,894	0.07%
2019/09/10	0	0.00	10	129.00	129.50	-10	2,939	-0.34%
2019/09/06	4	129.00	0	0.00	129.50	4	2,914	0.14%
2019/09/05	2	127.50	0	0.00	127.50	2	2,899	0.07%
2019/09/03	1	126.50	0	0.00	126.00	1	3,030	0.03%
2019/09/02	0	0.00	39	126.42	127.00	-39	3,043	-1.28%
2019/08/29	1	120.50	0	0.00	121.00	1	2,985	0.03%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/27	15	121.17	0	0.00	121.00	15	3,010	0.50%
2019/08/26	20	121.25	2	121.75	122.00	18	3,018	0.60%
2019/08/23	0	0.00	1	125.00	125.00	-1	3,015	-0.03%
2019/08/20	0	0.00	5	126.00	125.00	-5	3,081	-0.16%
2019/08/19	0	0.00	10	124.50	125.00	-10	3,093	-0.32%
2019/08/16	2	122.50	1	123.00	123.00	1	3,121	0.03%
2019/08/14	0	0.00	1	124.50	123.50	-1	3,102	-0.03%
2019/08/13	13	121.08	0	0.00	121.00	13	3,016	0.43%
2019/08/12	6	124.08	2	124.00	123.50	4	3,029	0.13%
2019/08/08	5	124.60	3	124.17	124.00	2	3,027	0.07%
2019/08/07	1	124.00	1	125.50	124.00	0	3,027	0.00%
2019/08/06	2	122.00	0	0.00	124.00	2	3,056	0.07%
2019/08/05	5	124.20	2	125.00	124.00	3	3,099	0.10%
2019/08/02	9	126.61	2	125.75	125.50	7	3,185	0.22%
2019/08/01	3	132.67	24	131.29	133.00	-21	3,070	-0.68%
2019/07/31	3	132.17	0	0.00	131.50	3	3,046	0.10%
2019/07/30	9	140.83	0	0.00	139.50	9	3,004	0.30%
2019/07/26	5	139.50	0	0.00	140.50	5	2,940	0.17%
2019/07/22	10	139.00	0	0.00	139.50	10	2,857	0.35%
2019/07/19	0	0.00	1	140.00	139.00	-1	2,854	-0.04%
2019/07/08	1	134.00	2	134.25	134.00	-1	2,855	-0.04%
2019/07/05	1	135.50	0	0.00	135.50	1	2,858	0.03%
2019/07/04	1	132.50	1.4	132.86	132.50	-0.4	2,854	-0.01%
2019/07/03	1	131.00	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	1	132.50	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	1	130.00	131.00	-1	2,915	-0.03%
2019/06/26	0.1	128.00	0	0.00	128.50	0.1	2,974	0.00%
2019/06/21	0.2	128.50	1	130.50	128.50	-0.8	2,945	-0.03%
2019/06/19	0	0.00	1	128.00	128.00	-1	2,858	-0.03%
2019/06/14	0	0.00	1	122.50	122.00	-1	2,912	-0.03%
2019/06/13	1	121.00	0	0.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	1	127.50	125.50	-1	2,924	-0.03%
2019/06/11	0	0.00	3	122.67	125.00	-3	2,872	-0.10%
2019/06/10	0	0.00	1	119.00	120.00	-1	2,776	-0.04%
2019/06/05	0	0.00	1	118.50	117.50	-1	2,783	-0.04%
2019/06/04	1	119.50	0	0.00	119.50	1	2,788	0.04%
2019/05/29	1	114.00	2	114.75	114.50	-1	2,757	-0.04%
2019/05/28	1	115.00	0	0.00	114.00	1	2,777	0.04%
2019/05/23	1	114.00	0	0.00	114.50	1	2,770	0.04%
2019/05/17	3	115.67	0	0.00	114.50	3	2,888	0.10%
2019/05/16	1	117.00	0	0.00	116.00	1	2,858	0.03%
2019/05/15	0	0.00	0	120.00	119.00	0	2,847	0.00%
2019/05/14	2	118.25	1	119.00	117.50	1	2,839	0.04%
2019/05/13	0	0.00	2	118.75	120.00	-2	2,788	-0.07%
2019/05/10	6	124.25	2.5	124.70	123.00	3.5	2,744	0.13%
2019/05/03	0	0.00	0	133.00	133.00	0	2,650	0.00%
2019/05/02	1	132.00	1	132.00	132.00	0	2,657	0.00%
2019/04/29	0	0.00	0.2	132.00	132.00	-0.2	2,722	-0.01%
2019/04/18	1	131.50	5	130.00	130.50	-4	2,879	-0.14%
2019/04/17	0	0.00	0	133.00	133.50	0	2,953	0.00%
2019/04/15	0	0.00	0.1	134.00	134.00	-0.1	3,009	0.00%
2019/04/12	0	0.00	2	134.50	135.00	-2	3,043	-0.07%
2019/04/11	0	0.00	0	132.00	132.00	0	3,060	0.00%
2019/04/09	0	0.00	0	132.50	133.00	0	3,064	0.00%
2019/04/02	0	0.00	1	128.50	129.00	-1	2,986	-0.03%
2019/03/21	0	0.00	1	122.00	122.50	-1	2,882	-0.03%
2019/03/20	1	122.50	1	123.50	123.00	0	2,894	0.00%
2019/03/18	0	0.00	1	120.50	120.50	-1	2,805	-0.04%
2019/03/15	0	0.00	0.1	116.00	116.50	-0.1	2,775	0.00%
2019/03/12	3	114.00	1	114.50	115.00	2	2,819	0.07%
2019/03/11	1	113.50	1	114.50	113.00	0	2,850	0.00%
2019/03/05	0	0.00	3	120.00	120.00	-3	2,902	-0.10%
2019/03/04	0	0.00	1	119.00	120.50	-1	2,931	-0.03%
2019/02/26	1	118.50	0	0.00	119.50	1	2,897	0.03%
2019/02/19	10	113.00	1	116.00	112.50	9	2,865	0.31%
2019/02/18	1	113.50	3	116.50	118.00	-2	2,859	-0.07%
2019/01/30	0	0.00	1	113.00	113.00	-1	2,978	-0.03%
2019/01/23	0	0.00	5	110.00	110.00	-5	3,228	-0.15%
2019/01/22	0	0.00	2	110.75	111.00	-2	3,273	-0.06%
2019/01/17	0	0.00	2	109.00	109.00	-2	3,405	-0.06%
2019/01/15	0	0.00	1	107.50	108.00	-1	3,602	-0.03%
2019/01/10	0	0.00	0.2	105.50	106.50	-0.2	3,713	-0.01%
2019/01/09	0	0.00	23	103.80	105.00	-23	3,689	-0.62%
2019/01/04	20	97.90	3	97.27	98.00	17	3,717	0.46%
2018/12/27	1	95.90	10	96.40	96.90	-9	3,910	-0.23%
2018/12/25	5	94.20	0	0.00	94.50	5	3,958	0.13%
2018/12/17	0	0.00	1	98.00	98.30	-1	4,222	-0.02%
2018/12/10	1	96.50	2	96.40	97.10	-1	4,334	-0.02%
2018/12/07	1	97.00	0	0.00	97.30	1	4,337	0.02%
2018/12/05	0	0.00	1	97.90	97.70	-1	4,368	-0.02%
2018/12/03	0	0.00	6	98.77	100.50	-6	4,377	-0.14%
2018/11/30	0	0.00	19	95.97	96.10	-19	4,312	-0.44%
2018/11/29	0	0.00	10	96.30	95.20	-10	4,286	-0.23%
2018/11/28	2	93.50	30	94.30	95.00	-28	4,257	-0.66%
2018/11/27	0	0.00	1	93.50	93.50	-1	4,258	-0.02%
2018/11/23	5	92.30	0	0.00	92.00	5	4,255	0.12%
2018/11/19	0	0.00	1	94.40	94.70	-1	4,283	-0.02%
2018/11/16	1	94.00	0	0.00	93.90	1	4,310	0.02%
2018/11/15	1	94.80	1	95.60	94.50	0	4,319	0.00%
2018/11/14	1	95.70	5	96.50	96.70	-4	4,332	-0.09%
2018/11/12	0	0.00	4	93.78	94.90	-4	4,321	-0.09%
2018/11/09	1	94.40	0	0.00	92.10	1	4,369	0.02%
2018/11/08	1	93.30	0	0.00	93.50	1	4,327	0.02%
2018/11/07	0	0.00	1	92.10	93.40	-1	4,341	-0.02%
2018/11/05	0	0.00	2	90.30	91.50	-2	4,325	-0.05%
2018/10/31	1	88.90	0	0.00	88.20	1	4,285	0.02%
2018/10/30	1	87.30	0	0.00	88.00	1	4,211	0.02%
2018/10/26	1	86.00	0	0.00	85.00	1	4,179	0.02%
2018/10/25	0	0.00	1	83.70	83.70	-1	4,102	-0.02%
2018/10/24	1	84.30	17	82.93	84.30	-16	4,111	-0.39%
2018/10/23	5	87.26	4	86.60	85.30	1	4,086	0.02%
2018/10/22	4	89.15	0	0.00	90.30	4	3,966	0.10%
2018/10/19	4	89.30	0	0.00	90.80	4	3,931	0.10%
2018/10/18	4	93.60	2	93.30	92.40	2	3,873	0.05%
2018/10/17	5	92.30	0	0.00	92.90	5	3,860	0.13%
2018/10/16	6	90.63	5	91.50	91.50	1	3,853	0.03%
2018/10/15	3	91.30	6	91.28	91.40	-3	3,841	-0.08%
2018/10/12	0	0.00	3	93.00	93.00	-3	3,801	-0.08%
2018/10/11	1	90.00	1	91.40	92.00	0	3,735	0.00%
2018/10/09	11	100.00	4	99.90	99.90	7	3,578	0.20%
2018/10/08	10	102.40	10	103.00	102.00	0	3,507	0.00%
2018/10/05	1	103.00	0	0.00	103.50	1	3,539	0.03%
2018/10/04	0	0.00	1	105.50	105.50	-1	3,537	-0.03%
2018/09/27	0	0.00	2.3	109.39	109.00	-2.3	3,643	-0.06%
2018/09/26	0	0.00	10	109.50	109.50	-10	3,624	-0.28%
2018/09/21	2	108.25	0.4	108.00	108.50	1.6	3,765	0.04%
2018/09/20	0	0.00	4	108.00	108.50	-4	3,667	-0.11%
2018/09/19	0.7	105.00	47	105.97	105.50	-46.3	3,704	-1.25%
2018/09/18	0.3	104.50	101	104.50	105.00	-100.7	3,689	-2.73%	大賣/
2018/09/17	0	0.00	50	103.00	104.00	-50	3,739	-1.34%
2018/09/13	1	100.50	0	0.00	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	10	100.00	0	0.00	99.90	10	3,879	0.26%
2018/09/07	0	0.00	10	102.50	102.50	-10	4,023	-0.25%
2018/08/30	0	0.00	1	103.00	104.00	-1	4,146	-0.02%
2018/08/28	0	0.00	4	104.50	104.50	-4	4,137	-0.10%
2018/08/24	1	102.00	0	0.00	102.50	1	4,104	0.02%
2018/08/21	10	97.80	0	0.00	100.50	10	4,277	0.23%
2018/08/20	0	0.00	10	98.50	98.50	-10	4,232	-0.24%
2018/08/15	2	103.25	3	102.50	101.50	-1	4,146	-0.02%
2018/08/13	1	102.00	0	0.00	102.50	1	4,147	0.02%
2018/08/08	0	0.00	1	99.60	98.80	-1	4,028	-0.02%
2018/08/07	1	98.80	0	0.00	98.70	1	4,076	0.02%
2018/08/06	1	100.00	2	99.90	99.70	-1	4,111	-0.02%
2018/08/03	1	98.60	0	0.00	99.30	1	4,240	0.02%
2018/08/01	2	99.70	0	0.00	100.50	2	4,383	0.05%
2018/07/31	4	99.60	0	0.00	100.00	4	4,402	0.09%
2018/07/27	1	104.00	0	0.00	104.50	1	4,311	0.02%
2018/07/20	0	0.00	5	100.00	99.70	-5	4,498	-0.11%
2018/07/19	0	0.00	0.1	100.50	100.00	-0.1	4,495	0.00%
2018/07/11	1	97.40	0	0.00	98.10	1	4,629	0.02%
2018/07/03	3	97.90	0.3	95.80	95.20	2.7	4,741	0.06%
2018/07/02	0	0.00	1	99.60	97.20	-1	4,681	-0.02%
2018/06/29	0	0.00	3	98.90	100.00	-3	4,618	-0.06%
2018/06/28	0	0.00	4	98.50	99.00	-4	4,555	-0.09%
2018/06/27	0	0.00	3	101.00	101.00	-3	4,487	-0.07%
2018/06/26	10	101.00	0	0.00	101.00	10	4,511	0.22%
2018/06/20	3	102.50	12	103.67	103.00	-9	4,466	-0.20%
2018/06/15	0	0.00	1	108.50	107.50	-1	4,449	-0.02%
2018/06/14	1	108.00	0	0.00	106.50	1	4,450	0.02%
2018/06/12	0	0.00	1	110.00	110.00	-1	4,830	-0.02%
2018/06/11	2	113.25	0	0.00	112.50	2	4,878	0.04%
2018/06/07	1	111.00	0	0.00	112.00	1	5,033	0.02%
2018/06/04	2	108.25	1	108.50	109.00	1	5,269	0.02%
2018/05/31	0	0.00	2	106.25	107.00	-2	5,260	-0.04%
2018/05/29	0	0.00	1	107.50	107.00	-1	5,184	-0.02%
2018/05/25	0	109.00	0	0.00	109.00	0	5,289	0.00%
2018/05/24	1	110.50	0	0.00	108.00	1	5,322	0.02%
2018/05/22	0	0.00	1	107.50	107.50	-1	5,402	-0.02%
2018/05/18	10	107.00	0	0.00	106.00	10	5,444	0.18%
2018/05/15	0	0.00	1	109.50	110.00	-1	5,563	-0.02%
2018/05/14	1	111.50	0	0.00	112.50	1	5,655	0.02%
2018/05/10	0	0.00	2	109.75	109.00	-2	5,573	-0.04%
2018/05/07	0	0.00	4	107.00	107.00	-4	5,451	-0.07%
2018/05/04	1	105.00	0	0.00	106.00	1	5,512	0.02%
2018/05/03	1	105.50	4	105.63	105.50	-3	5,589	-0.05%
2018/04/30	0	0.00	4	109.88	109.00	-4	5,852	-0.07%
2018/04/27	4	105.50	0	0.00	107.00	4	5,721	0.07%
2018/04/26	0	0.00	5	104.50	104.50	-5	5,719	-0.09%
2018/04/24	2	106.00	0	0.00	104.50	2	5,775	0.03%
2018/04/23	1	104.00	1	104.50	104.00	0	5,721	0.00%
2018/04/19	0	0.00	4	103.00	103.00	-4	5,756	-0.07%
2018/04/18	3	102.50	0	0.00	102.00	3	5,798	0.05%
2018/04/17	1	103.00	1	101.50	102.00	0	5,895	0.00%
2018/04/11	0	0.00	10	104.50	105.00	-10	6,077	-0.16%
2018/04/10	2	99.90	2	102.50	103.50	0	6,154	0.00%
2018/04/09	1	99.80	0	0.00	99.90	1	6,111	0.02%
2018/04/03	4	100.88	2	100.50	100.50	2	6,063	0.03%
2018/04/02	2	103.50	2	103.50	103.00	0	6,024	0.00%
2018/03/31	2	102.25	3	103.67	103.50	-1	6,057	-0.02%
2018/03/30	2	101.50	2	102.50	103.00	0	6,106	0.00%
2018/03/29	3	100.50	0	0.00	100.00	3	6,089	0.05%
2018/03/23	4	100.75	1	101.00	101.50	3	6,040	0.05%
2018/03/22	8	104.50	8	104.00	103.00	0	6,033	0.00%
2018/03/21	1	107.50	2	106.25	107.00	-1	5,872	-0.02%
2018/03/20	4	105.38	2	105.25	105.00	2	5,882	0.03%
2018/03/19	8	108.63	3	109.83	107.00	5	5,852	0.09%
2018/03/16	1	107.00	29	105.26	107.00	-28	5,684	-0.49%
2018/03/15	24	102.27	0	0.00	102.50	24	5,440	0.44%
2018/03/14	5	101.00	0	0.00	101.50	5	5,508	0.09%
2018/03/13	2	103.25	0	0.00	103.50	2	5,470	0.04%
2018/03/12	2	102.50	10	103.60	105.50	-8	5,373	-0.15%
2018/03/09	0	0.00	1	97.80	97.10	-1	5,203	-0.02%
2018/03/08	4	95.60	0	0.00	95.90	4	5,212	0.08%
2018/03/06	1	96.40	0	0.00	96.40	1	5,257	0.02%
2018/03/05	0	0.00	1	97.40	97.30	-1	5,339	-0.02%
2018/03/02	1	96.60	0	0.00	96.60	1	5,303	0.02%
2018/03/01	0	0.00	2	99.50	99.20	-2	5,265	-0.04%
2018/02/12	1	90.80	0	0.00	90.30	1	5,250	0.02%
2018/02/08	0	0.00	1	92.20	93.00	-1	5,287	-0.02%
2018/02/07	2	91.65	1.1	92.44	90.60	0.9	5,331	0.02%
2018/02/06	2	90.70	0	0.00	90.20	2	5,371	0.04%
2018/02/05	0	0.00	1	93.70	93.70	-1	5,390	-0.02%
2018/02/02	1	96.40	1	96.90	96.20	0	5,705	0.00%
2018/01/29	0	0.00	0.2	97.60	97.60	-0.2	6,445	0.00%
2018/01/25	4	98.25	5.4	99.12	100.50	-1.4	6,334	-0.02%
2018/01/22	1	94.50	2	94.85	95.10	-1	6,173	-0.02%
2018/01/18	2	97.40	1	97.00	96.80	1	6,404	0.02%
2018/01/17	0	0.00	2	96.20	96.70	-2	6,617	-0.03%
2018/01/16	1	93.70	0	0.00	93.80	1	6,791	0.01%
2018/01/11	1	95.00	5	95.56	95.50	-4	6,852	-0.06%
2018/01/10	1	92.90	0	0.00	92.80	1	6,838	0.01%
2018/01/09	0	0.00	1	94.20	94.20	-1	6,922	-0.01%
2018/01/08	1	94.00	2	94.15	93.50	-1	7,085	-0.01%
2018/01/05	0	0.00	35	91.00	93.60	-35	7,306	-0.48%
2018/01/04	0	0.00	17	89.80	90.00	-17	7,162	-0.24%
2018/01/03	0	0.00	3	87.50	87.90	-3	7,166	-0.04%
2018/01/02	0	0.00	1	86.40	87.60	-1	7,187	-0.01%