中租-KY (5871)-凱基-嘉義券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
▲3.0
漲幅
+2.00%
成交量
18,636張
產業
上市其他類股
1156人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.3	152.93	2	153.00	153.00	-1.7	5,875	-0.03%
2024/05/09	12	153.31	1.3	152.13	150.00	10.7	5,645	0.19%
2024/05/08	37.1	153.67	15.1	152.57	152.00	22	5,280	0.42%
2024/05/07	14.5	168.54	0	0.00	168.00	14.5	4,729	0.31%
2024/05/06	0	172.50	2	173.25	173.00	-2	4,566	-0.04%
2024/05/03	0	0.00	5	173.00	172.00	-5	4,567	-0.11%
2024/05/02	2.2	171.32	0	0.00	170.50	2.2	4,567	0.05%
2024/04/30	0	173.50	2	173.00	172.50	-2	4,552	-0.04%
2024/04/29	0	0.00	12.1	172.10	174.00	-12.1	4,524	-0.27%
2024/04/26	34.7	168.95	2	168.00	168.00	32.7	4,420	0.74%
2024/04/25	0.1	172.50	0	0.00	171.00	0.1	4,368	0.00%
2024/04/24	0.1	173.50	0	0.00	173.50	0.1	4,405	0.00%
2024/04/23	0	0.00	1	173.50	173.00	-1	4,433	-0.02%
2024/04/19	2.1	169.02	1	170.46	168.00	1.1	4,378	0.02%
2024/04/18	0	172.50	0	0.00	172.00	0	4,268	0.00%
2024/04/17	0.1	171.00	0	0.00	170.50	0.1	4,222	0.00%
2024/04/16	30.1	170.93	1.3	170.62	170.00	28.8	4,189	0.69%
2024/04/15	0	0.00	20	173.00	173.00	-20	4,151	-0.48%
2024/04/12	1	174.00	0	0.00	174.50	1	4,181	0.02%
2024/04/11	0	176.00	1	176.00	175.50	-1	4,179	-0.02%
2024/04/10	0	0.00	1	180.00	178.50	-1	4,199	-0.02%
2024/04/09	0.3	178.00	1	178.00	178.50	-0.7	4,171	-0.02%
2024/04/08	0.5	176.50	10.2	176.49	176.00	-9.7	4,131	-0.23%
2024/04/02	0	0.00	2	175.53	176.00	-2	4,079	-0.05%
2024/04/01	2	175.00	3.1	175.52	175.50	-1.1	4,059	-0.03%
2024/03/29	0.3	172.50	1	172.50	172.00	-0.7	4,023	-0.02%
2024/03/28	0.2	172.05	0	0.00	171.50	0.2	4,011	0.01%
2024/03/26	2	172.25	7	171.50	172.00	-5	4,030	-0.12%
2024/03/25	0	0.00	15	173.50	174.00	-15	4,002	-0.37%
2024/03/22	12.2	171.31	6	170.83	171.50	6.2	4,014	0.16%
2024/03/21	0.1	175.50	21	175.81	176.50	-20.9	4,008	-0.52%
2024/03/20	5.1	172.31	0.2	172.50	172.00	4.9	4,104	0.12%
2024/03/19	8	172.56	0.7	173.00	172.50	7.3	4,119	0.18%
2024/03/18	4.1	174.02	4	174.00	174.00	0.1	4,147	0.00%
2024/03/15	10.3	175.42	4	177.00	177.00	6.3	4,156	0.15%
2024/03/14	2.6	178.61	13.1	178.65	179.00	-10.6	4,126	-0.26%
2024/03/13	3.3	175.55	12	176.50	176.00	-8.7	4,086	-0.21%
2024/03/12	0.1	175.50	18	175.53	176.00	-17.9	4,070	-0.44%
2024/03/11	1.1	173.55	2	173.00	174.50	-0.9	4,048	-0.02%
2024/03/08	35.3	171.31	2	172.50	172.50	33.3	4,068	0.82%
2024/03/07	0.1	174.54	0	0.00	175.00	0.1	4,034	0.00%
2024/03/06	2	175.00	1	175.50	175.00	1	4,026	0.02%
2024/03/05	1.1	173.54	0	0.00	173.50	1.1	4,063	0.03%
2024/03/04	30	173.50	0	0.00	174.00	30	4,052	0.74%
2024/03/01	0	173.50	0	0.00	174.00	0	4,098	0.00%
2024/02/29	0	175.00	0	0.00	174.50	0	4,116	0.00%
2024/02/27	4	172.25	0	0.00	172.00	4	4,089	0.10%
2024/02/26	7.3	174.21	0	0.00	173.00	7.3	4,048	0.18%
2024/02/23	0	176.50	0	0.00	176.00	0	4,012	0.00%
2024/02/22	0.2	176.50	1	176.00	176.00	-0.8	4,045	-0.02%
2024/02/21	0.1	176.58	0	0.00	176.00	0.1	4,032	0.00%
2024/02/20	0	176.00	1	176.00	177.50	-1	4,025	-0.02%
2024/02/19	10.2	174.01	1	174.00	174.00	9.2	4,043	0.23%
2024/02/16	5.8	170.04	0	0.00	171.00	5.8	4,054	0.14%
2024/02/15	17.5	170.63	0.8	171.00	170.00	16.7	3,933	0.42%
2024/02/05	1.4	171.89	0	0.00	174.00	1.4	3,857	0.04%
2024/02/02	0.2	174.69	1	174.50	174.50	-0.8	3,863	-0.02%
2024/02/01	0.3	174.39	0	0.00	175.00	0.3	3,809	0.01%
2024/01/31	2.1	174.03	0	0.00	174.00	2.1	3,772	0.06%
2024/01/30	7.1	174.80	0	0.00	174.00	7.1	3,764	0.19%
2024/01/26	1.6	178.90	0	0.00	177.50	1.6	3,650	0.04%
2024/01/25	0	0.00	0.2	180.00	179.50	-0.2	3,630	-0.01%
2024/01/24	4.1	179.50	0	0.00	178.00	4.1	3,610	0.11%
2024/01/22	1.1	179.91	1	180.50	180.00	0.1	3,610	0.00%
2024/01/19	0.3	179.83	0	0.00	179.50	0.3	3,681	0.01%
2024/01/18	0.1	178.88	0	0.00	177.00	0.1	3,663	0.00%
2024/01/17	21.2	179.40	1	179.00	178.50	20.2	3,626	0.56%
2024/01/16	0.2	182.38	0	0.00	182.00	0.2	3,587	0.01%
2024/01/15	0.1	184.63	0	0.00	184.00	0.1	3,609	0.00%
2024/01/12	2.2	184.80	0	0.00	184.50	2.2	3,674	0.06%
2024/01/11	1	186.00	2	185.00	186.00	-1	3,678	-0.03%
2024/01/10	1.2	182.75	1	184.00	183.00	0.2	3,697	0.01%
2024/01/09	11.5	183.07	0	0.00	182.50	11.5	3,681	0.31%
2024/01/08	2.1	187.31	3	186.67	186.00	-0.9	3,657	-0.02%
2024/01/05	10	190.50	1	192.50	190.00	9	3,628	0.25%
2024/01/04	0	0.00	0	194.00	195.50	0	3,629	0.00%
2024/01/03	3.1	190.84	0.4	191.50	192.00	2.7	3,657	0.07%
2024/01/02	0	192.00	1	192.00	194.00	-1	3,613	-0.03%
2023/12/29	4.2	189.86	15.2	192.04	193.00	-11	3,570	-0.31%
2023/12/28	0.1	188.00	0	0.00	189.50	0.1	3,563	0.00%
2023/12/27	10	190.50	6	190.50	190.50	4	3,546	0.11%
2023/12/26	0	0.00	5.8	189.00	189.00	-5.8	3,551	-0.16%
2023/12/21	7	185.00	10	187.35	187.50	-3	3,597	-0.08%
2023/12/20	0	0.00	1	187.50	185.00	-1	3,572	-0.03%
2023/12/19	0	186.50	6	187.50	186.50	-6	3,564	-0.17%
2023/12/18	1	188.49	8	187.69	186.50	-7	3,578	-0.19%
2023/12/15	0.2	184.00	6	185.83	187.50	-5.8	3,526	-0.16%
2023/12/14	0	0.00	0.2	178.00	179.50	-0.2	3,397	-0.01%
2023/12/13	2.3	176.00	0	0.00	175.50	2.3	3,359	0.07%
2023/12/11	32.4	178.08	0	0.00	178.50	32.4	3,342	0.97%
2023/12/08	0	181.50	0	0.00	181.00	0	3,301	0.00%
2023/12/07	0	180.00	0	0.00	179.00	0	3,268	0.00%
2023/12/05	27	179.57	0	0.00	181.00	27	3,308	0.82%
2023/12/04	1	183.47	0	183.00	181.50	1	3,310	0.03%
2023/12/01	90.6	183.39	0	0.00	182.50	90.6	3,290	2.75%
2023/11/30	0.1	184.50	1	186.00	186.00	-0.9	3,261	-0.03%
2023/11/29	13.1	184.00	0	0.00	183.00	13.1	3,179	0.41%
2023/11/28	0	0.00	0	185.50	185.00	0	3,183	0.00%
2023/11/27	50	184.69	0	0.00	183.50	50	3,165	1.58%
2023/11/24	9.2	184.00	1.6	184.00	184.50	7.6	3,137	0.24%
2023/11/22	0.2	182.00	0	0.00	182.50	0.2	3,177	0.01%
2023/11/21	0.3	180.33	12	179.71	181.00	-11.7	3,171	-0.37%
2023/11/20	0.6	177.49	0	177.00	178.00	0.6	3,122	0.02%
2023/11/17	0	178.00	1	178.50	177.50	-1	3,141	-0.03%
2023/11/16	0.2	175.50	0	0.00	176.50	0.2	3,104	0.01%
2023/11/15	0.2	174.41	0	0.00	175.00	0.2	3,083	0.01%
2023/11/14	1.4	173.38	0	0.00	173.00	1.4	3,077	0.05%
2023/11/13	0.1	174.00	0	0.00	172.50	0.1	3,167	0.00%
2023/11/10	13.3	173.56	0	0.00	173.50	13.3	3,247	0.41%
2023/11/08	0.1	181.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/06	0	0.00	25	180.96	181.00	-25	3,532	-0.71%
2023/11/03	0	179.50	8	179.50	178.50	-8	3,531	-0.23%
2023/11/02	0	0.00	16	177.94	176.50	-16	3,619	-0.44%
2023/11/01	1	174.00	0	0.00	173.50	1	3,715	0.03%
2023/10/31	0.1	176.50	0	0.00	175.50	0.1	3,815	0.00%
2023/10/30	0.1	178.00	0	0.00	177.50	0.1	3,849	0.00%
2023/10/27	0	0.00	5	177.70	179.00	-5	3,876	-0.13%
2023/10/26	1	171.00	0	0.00	171.50	1	3,889	0.03%
2023/10/24	2	169.75	0	0.00	171.00	2	3,960	0.05%
2023/10/23	4.1	172.13	0	0.00	172.00	4.1	3,973	0.10%
2023/10/20	43	174.33	0	0.00	174.00	43	3,954	1.09%
2023/10/19	3.1	177.52	11	178.91	179.00	-8	3,905	-0.20%
2023/10/18	15.2	178.51	0	0.00	179.00	15.2	3,937	0.39%
2023/10/12	7	181.01	7	183.50	183.50	0	4,063	0.00%
2023/10/11	0	183.50	75.4	183.22	183.50	-75.4	4,117	-1.83%
2023/10/05	0.1	178.50	0	0.00	177.50	0.1	4,099	0.00%
2023/10/04	4.3	176.18	0	0.00	177.00	4.3	4,100	0.10%
2023/09/28	12	181.33	0	0.00	181.00	12	4,152	0.29%
2023/09/27	0	182.50	27	181.56	184.00	-27	4,140	-0.65%
2023/09/25	0	0.00	1	181.00	181.50	-1	4,143	-0.02%
2023/09/22	0	0.00	0	178.50	177.50	0	4,153	0.00%
2023/09/21	1.2	175.58	0	0.00	175.50	1.2	4,156	0.03%
2023/09/20	1	181.00	0	0.00	180.00	1	4,115	0.02%
2023/09/19	0	0.00	2	183.75	184.00	-2	4,103	-0.05%
2023/09/18	0.1	183.00	2.1	183.00	183.00	-2	4,094	-0.05%
2023/09/15	1	182.50	1.4	183.15	182.50	-0.4	4,139	-0.01%
2023/09/14	0	178.00	3	178.33	180.00	-3	4,086	-0.07%
2023/09/13	1	175.00	1	177.00	177.00	0	4,081	0.00%
2023/09/12	0.1	175.50	0	0.00	176.00	0.1	4,102	0.00%
2023/09/11	1	175.50	3	175.17	175.00	-2	4,117	-0.05%
2023/09/08	2.3	172.61	0	0.00	172.50	2.3	4,123	0.06%
2023/09/07	4.4	175.25	0	0.00	174.50	4.4	4,180	0.11%
2023/09/06	1.1	179.00	1	179.00	179.50	0.1	4,157	0.00%
2023/09/05	1.1	179.09	0	0.00	179.00	1.1	4,153	0.03%
2023/09/04	0.1	179.57	1	181.50	181.50	-0.9	4,150	-0.02%
2023/09/01	1.1	176.28	0.3	178.66	178.50	0.8	4,173	0.02%
2023/08/31	0.2	179.00	0	179.00	177.50	0.2	4,157	0.00%
2023/08/30	0.1	177.50	0	0.00	177.00	0.1	4,138	0.00%
2023/08/29	1.6	177.52	0	0.00	178.50	1.6	4,154	0.04%
2023/08/25	1.1	179.46	0	0.00	178.00	1.1	4,522	0.02%
2023/08/24	0.2	177.50	0.3	177.50	177.00	-0.1	4,549	0.00%
2023/08/23	0.5	174.20	1	174.50	174.00	-0.5	4,618	-0.01%
2023/08/22	2	178.50	0	0.00	177.50	2	4,619	0.04%
2023/08/21	0.4	177.74	0	179.50	179.00	0.4	4,708	0.01%
2023/08/18	1.3	181.48	0	0.00	180.00	1.3	4,706	0.03%
2023/08/17	4.1	178.11	1.1	180.68	181.50	3	4,682	0.06%
2023/08/16	0	174.50	1.1	170.15	174.00	-1	4,622	-0.02%
2023/08/15	1.4	171.35	1	170.00	170.00	0.4	4,573	0.01%
2023/08/14	10.2	175.24	0	0.00	173.50	10.2	4,456	0.23%
2023/08/11	0.1	187.50	7	189.29	186.00	-6.9	4,351	-0.16%
2023/08/10	0.1	188.09	12.3	188.59	187.00	-12.1	4,397	-0.28%
2023/08/09	1.1	185.18	5	185.90	186.50	-3.9	4,489	-0.09%
2023/08/08	2.7	185.99	3	189.00	185.00	-0.3	4,481	-0.01%
2023/08/07	2.3	187.29	10	190.20	187.50	-7.7	4,389	-0.18%
2023/08/04	1.9	195.95	0	0.00	194.00	1.9	4,290	0.04%
2023/08/02	0.2	202.00	0	0.00	201.00	0.2	4,171	0.00%
2023/08/01	1	200.54	5.3	201.85	202.50	-4.3	4,128	-0.10%
2023/07/31	1.5	207.83	0	0.00	208.00	1.5	4,081	0.04%
2023/07/28	1	205.50	1	206.00	205.00	0	3,988	0.00%
2023/07/27	1.6	205.78	2	206.00	204.50	-0.4	3,941	-0.01%
2023/07/26	3.3	204.35	0	0.00	203.50	3.3	3,880	0.09%
2023/07/25	1	207.00	0	0.00	207.50	1	3,846	0.03%
2023/07/24	0.1	206.00	17	203.47	205.00	-17	3,852	-0.44%
2023/07/21	5.1	203.90	0.5	204.00	204.00	4.6	3,847	0.12%
2023/07/20	2	207.51	3	208.50	206.50	-1	3,811	-0.03%
2023/07/19	17	212.18	0	0.00	212.00	17	3,756	0.45%
2023/07/18	1.1	211.96	1	212.01	211.00	0.1	3,732	0.00%
2023/07/17	0.1	214.75	0	215.00	215.00	0.1	3,688	0.00%
2023/07/14	0.1	211.22	2	211.00	212.00	-1.9	3,641	-0.05%
2023/07/13	1	206.00	1	206.00	203.50	0	3,552	0.00%
2023/07/12	0.2	205.00	1.2	203.00	202.50	-1	3,535	-0.03%
2023/07/11	0	0.00	2	204.00	204.50	-2	3,542	-0.06%
2023/07/10	1	201.00	0	0.00	201.50	1	3,554	0.03%
2023/07/07	1.3	201.97	3	201.00	201.00	-1.7	3,547	-0.05%
2023/07/06	19	205.47	0	0.00	204.00	19	3,521	0.54%
2023/07/05	0.5	210.00	0.2	210.50	210.00	0.4	3,470	0.01%
2023/07/04	0.1	210.70	22.1	209.93	210.00	-22	3,449	-0.64%
2023/07/03	0	0.00	10	205.00	205.50	-10	3,425	-0.29%
2023/06/30	0.1	204.00	0	0.00	204.00	0.1	3,489	0.00%
2023/06/29	0.1	204.00	0	0.00	204.00	0.1	3,498	0.00%
2023/06/28	0	202.00	0	0.00	203.00	0	3,532	0.00%
2023/06/27	11.2	200.97	0	0.00	201.00	11.2	3,526	0.32%
2023/06/26	1.1	200.52	0	0.00	202.00	1.1	3,524	0.03%
2023/06/21	5.6	201.57	0	0.00	201.50	5.6	3,546	0.16%
2023/06/20	1.1	206.50	0	0.00	205.00	1.1	3,499	0.03%
2023/06/19	1.4	205.14	0	0.00	207.00	1.4	3,509	0.04%
2023/06/16	1.3	206.42	0	0.00	205.00	1.3	3,505	0.04%
2023/06/15	0.3	206.02	0	0.00	205.50	0.3	3,468	0.01%
2023/06/14	0	206.50	0.1	209.00	208.50	0	3,455	0.00%
2023/06/13	1.3	205.13	0	0.00	204.00	1.3	3,449	0.04%
2023/06/12	1.1	209.59	0	0.00	209.00	1.1	3,349	0.03%
2023/06/09	0.1	211.70	2	212.00	211.50	-2	3,359	-0.06%
2023/06/08	0.1	212.00	0	0.00	210.00	0.1	3,418	0.00%
2023/06/07	0.1	212.80	7.2	211.78	213.00	-7.2	3,474	-0.21%
2023/06/06	0	209.50	2	209.00	209.00	-2	3,485	-0.06%
2023/06/05	0.1	209.00	1	209.00	206.50	-0.9	3,511	-0.03%
2023/06/02	0	206.00	0.3	206.00	205.00	-0.3	3,541	-0.01%
2023/06/01	0.1	206.00	0	0.00	204.50	0.1	3,504	0.00%
2023/05/31	1.2	204.98	0	0.00	202.50	1.2	3,503	0.03%
2023/05/30	0.1	206.85	0	0.00	207.00	0.1	3,107	0.00%
2023/05/29	1.1	203.30	0	0.00	210.50	1.1	3,138	0.03%
2023/05/26	3.3	205.59	2	206.50	206.00	1.3	3,217	0.04%
2023/05/25	11.1	203.15	0	0.00	206.00	11.1	3,242	0.34%
2023/05/24	2	209.77	0	0.00	210.00	2	3,172	0.06%
2023/05/22	0.1	214.55	0	0.00	215.00	0.1	3,147	0.00%
2023/05/19	0	0.00	10	221.00	216.00	-10	3,116	-0.32%
2023/05/18	0	0.00	13	217.96	218.00	-13	3,094	-0.42%
2023/05/17	0	0.00	7.2	213.53	214.00	-7.2	3,068	-0.23%
2023/05/16	0.3	208.50	0	0.00	208.00	0.3	3,025	0.01%
2023/05/15	32.9	211.71	0	0.00	209.00	32.9	2,976	1.11%
2023/05/12	0.1	222.86	0	0.00	222.00	0.1	2,870	0.00%
2023/05/09	0	224.50	0	0.00	224.00	0	2,871	0.00%
2023/05/08	0.2	224.00	1.1	223.14	226.00	-0.8	2,916	-0.03%
2023/05/02	0	0.00	18	225.72	225.00	-18	3,204	-0.56%
2023/04/28	0	223.50	12	222.50	223.00	-12	3,353	-0.36%
2023/04/27	1.1	220.45	0	0.00	220.00	1.1	3,367	0.03%
2023/04/21	0.1	226.00	0	0.00	225.50	0.1	3,539	0.00%
2023/04/20	0	0.00	1	227.50	225.00	-1	3,573	-0.03%
2023/04/18	0.1	229.04	2	229.50	230.00	-1.9	3,680	-0.05%
2023/04/14	3.1	231.52	0	0.00	233.50	3.1	3,781	0.08%
2023/04/13	0.1	228.63	0	0.00	229.50	0.1	3,762	0.00%
2023/04/11	0.1	227.50	0	0.00	228.00	0.1	3,822	0.00%
2023/04/10	0.2	223.50	0	0.00	224.00	0.2	3,813	0.00%
2023/04/06	0.1	223.00	0	0.00	220.50	0.1	3,818	0.00%
2023/03/31	9.1	220.68	8	222.50	223.50	1.1	3,812	0.03%
2023/03/30	0.2	225.42	0.5	225.00	225.50	-0.3	3,779	-0.01%
2023/03/29	8	225.31	1	227.51	228.50	7	3,820	0.18%
2023/03/27	1	233.50	0	0.00	233.00	1	3,875	0.03%
2023/03/24	0	232.00	0	0.00	232.00	0	3,946	0.00%
2023/03/23	0	0.00	1.1	236.45	237.00	-1.1	4,007	-0.03%
2023/03/22	0	0.00	3	233.67	234.00	-3	4,075	-0.07%
2023/03/16	0.1	227.59	0	0.00	228.00	0.1	4,233	0.00%
2023/03/14	0.1	230.00	0	0.00	229.50	0.1	4,387	0.00%
2023/03/10	2.1	229.73	0	0.00	227.00	2.1	4,479	0.05%
2023/03/09	0	0.00	3	234.67	234.50	-3	4,549	-0.07%
2023/03/08	0	0.00	0.1	232.00	232.50	-0.1	4,662	0.00%
2023/03/07	0	0.00	2	232.00	232.00	-2	4,677	-0.04%
2023/02/24	2	221.00	0	0.00	225.50	2	4,679	0.04%
2023/02/23	13	224.54	12	226.75	225.00	1	4,601	0.02%
2023/02/17	0.1	231.50	0	0.00	231.50	0.1	4,878	0.00%
2023/02/16	14	231.14	0	0.00	231.50	14	5,111	0.27%
2023/02/15	0	0.00	1	233.50	234.50	-1	5,189	-0.02%
2023/02/14	0	0.00	1	233.00	234.00	-1	5,211	-0.02%
2023/02/13	1	230.50	0	0.00	232.00	1	5,279	0.02%
2023/02/09	0	231.50	0	232.00	230.50	0	5,448	0.00%
2023/02/08	0	230.50	0	0.00	230.50	0	5,505	0.00%
2023/02/03	0	0.00	0.1	233.00	230.00	-0.1	5,683	0.00%
2023/02/01	1	234.00	20.3	233.51	234.50	-19.3	5,861	-0.33%
2023/01/31	20.2	229.24	0	0.00	225.00	20.2	5,892	0.34%
2023/01/30	2	234.00	0.3	239.97	240.00	1.7	5,957	0.03%
2023/01/16	0	0.00	4	230.50	231.50	-4	6,219	-0.06%
2023/01/13	1.1	220.64	0	0.00	222.00	1.1	6,186	0.02%
2023/01/12	2.1	230.76	2	226.00	226.00	0.1	6,222	0.00%
2023/01/11	2	232.00	2.4	229.72	229.50	-0.4	6,197	-0.01%
2023/01/10	0	232.00	2	232.00	233.00	-2	6,169	-0.03%
2023/01/09	0	0.00	2	230.47	231.00	-2	6,147	-0.03%
2023/01/04	0	0.00	0	220.00	223.00	0	6,173	0.00%
2022/12/29	15	209.00	15	213.50	214.00	0	6,147	0.00%
2022/12/26	0	0.00	0	215.50	215.50	0	6,104	0.00%
2022/12/21	0	218.00	3	219.50	219.50	-3	6,135	-0.05%
2022/12/20	0	0.00	0.1	217.59	213.50	-0.1	6,070	0.00%
2022/12/16	2.2	214.02	2	214.50	214.50	0.2	6,013	0.00%
2022/12/15	0	0.00	2	218.50	219.50	-2	5,964	-0.03%
2022/12/14	0	0.00	0	214.00	213.50	0	5,875	0.00%
2022/12/13	0	0.00	1.1	209.82	209.50	-1.1	5,819	-0.02%
2022/12/09	0	211.50	0	0.00	212.50	0	5,812	0.00%
2022/12/08	0.1	204.00	0	0.00	210.00	0.1	5,767	0.00%
2022/12/07	0.1	210.50	0	0.00	208.00	0.1	5,742	0.00%
2022/12/06	0.1	208.50	1	214.50	214.50	-0.9	5,700	-0.02%
2022/12/05	0	0.00	0	212.50	212.00	0	5,617	0.00%
2022/12/02	0	210.50	1.1	208.77	211.50	-1.1	5,573	-0.02%
2022/12/01	1	204.99	1	206.00	205.00	0	5,502	0.00%
2022/11/30	1	198.50	1	197.50	201.50	0	5,393	0.00%
2022/11/29	1	187.50	0	0.00	192.50	1	5,291	0.02%
2022/11/28	1.1	192.76	0	0.00	191.00	1.1	5,335	0.02%
2022/11/25	0	193.00	0	193.00	192.50	0	5,362	0.00%
2022/11/24	0	0.00	0.1	190.50	191.50	-0.1	5,406	0.00%
2022/11/21	10.1	180.77	0	0.00	186.00	10.1	5,572	0.18%
2022/11/18	1	185.50	1	185.50	185.50	0	5,499	0.00%
2022/11/16	25	189.60	0	0.00	187.50	25	5,437	0.46%
2022/11/15	1	191.50	0	0.00	195.00	1	5,314	0.02%
2022/11/14	0	0.00	1.1	188.10	190.00	-1.1	5,173	-0.02%
2022/11/11	0	0.00	1	173.50	173.00	-1	4,939	-0.02%
2022/11/10	20	167.50	0	0.00	168.50	20	4,844	0.41%
2022/11/08	1	162.50	0	0.00	166.00	1	4,751	0.02%
2022/11/07	0.1	158.65	0.1	157.50	159.50	0	4,654	0.00%
2022/11/02	0	151.50	0	0.00	151.50	0	4,542	0.00%
2022/11/01	0	155.00	1	155.00	154.50	-1	4,472	-0.02%
2022/10/31	0	145.75	0	0.00	149.00	0	4,408	0.00%
2022/10/28	0	154.50	0.2	154.99	149.50	-0.2	4,307	0.00%
2022/10/27	1	149.52	2	150.25	150.00	-1	4,273	-0.02%
2022/10/26	3.1	142.48	2	142.00	143.00	1.1	4,203	0.03%
2022/10/25	23.9	145.92	0	0.00	141.50	23.9	4,013	0.60%
2022/10/24	1.6	160.38	0	0.00	157.00	1.6	3,771	0.04%
2022/10/21	1.6	165.69	0	0.00	164.50	1.6	3,647	0.04%
2022/10/20	0.1	167.50	0	0.00	168.50	0.1	3,622	0.00%
2022/10/13	11.1	167.62	3	167.00	165.50	8.1	3,736	0.22%
2022/10/12	1.1	174.62	0	0.00	178.00	1.1	3,744	0.03%
2022/10/11	0.3	179.12	0	0.00	176.00	0.3	3,768	0.01%
2022/10/07	0.1	187.00	0	187.00	186.50	0.1	3,775	0.00%
2022/10/04	0	0.00	2	183.75	186.50	-2	3,820	-0.05%
2022/10/03	2.4	179.06	1	179.00	179.00	1.4	3,825	0.04%
2022/09/30	0.1	180.00	0.3	182.50	182.50	-0.2	3,889	0.00%
2022/09/28	0.1	184.59	0	0.00	181.50	0.1	3,983	0.00%
2022/09/27	0.2	185.25	0	0.00	186.00	0.2	3,991	0.01%
2022/09/26	1.4	188.42	4	185.63	185.50	-2.6	4,059	-0.06%
2022/09/22	0.1	194.98	0	0.00	192.00	0.1	4,275	0.00%
2022/09/21	0	197.50	0	0.00	197.50	0	4,282	0.00%
2022/09/20	0	197.00	0	0.00	197.50	0	4,300	0.00%
2022/09/19	0	0.00	0.1	197.16	198.50	-0.1	4,319	0.00%
2022/09/16	1	198.00	0	0.00	197.00	1	4,348	0.02%
2022/09/15	0	200.00	1	199.00	199.50	-1	4,336	-0.02%
2022/09/14	1	196.50	0	0.00	196.50	1	4,370	0.02%
2022/09/13	1	202.00	0.6	202.50	202.00	0.4	4,356	0.01%
2022/09/12	0.7	198.64	0.2	198.50	200.00	0.5	4,365	0.01%
2022/09/08	0	0.00	2	192.00	193.50	-2	4,377	-0.05%
2022/09/07	3	187.67	0	0.00	187.50	3	4,426	0.07%
2022/09/06	7	193.43	0	0.00	192.50	7	4,433	0.16%
2022/09/05	19.4	185.83	0	0.00	190.00	19.4	4,447	0.44%
2022/09/02	0.1	189.58	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	0.2	192.70	0	0.00	193.00	0.2	4,365	0.01%
2022/08/31	1.4	198.34	11	197.50	197.00	-9.6	4,317	-0.22%
2022/08/29	21.4	199.54	0	0.00	199.00	21.4	4,211	0.51%
2022/08/26	4	220.00	2	220.00	220.00	2	4,053	0.05%
2022/08/25	3	215.67	3	215.50	215.50	0	4,054	0.00%
2022/08/24	2	212.99	2	212.00	212.00	0	4,085	0.00%
2022/08/23	32	214.94	2	213.00	213.00	30	4,197	0.71%
2022/08/19	0.3	219.50	0.1	219.50	219.00	0.2	4,286	0.01%
2022/08/18	40	220.75	0	0.00	222.00	40	4,344	0.92%
2022/08/17	3	222.00	0	0.00	225.00	3	4,365	0.07%
2022/08/16	35.1	223.78	0	0.00	224.50	35.1	4,360	0.80%
2022/08/15	60	226.17	2.3	227.90	226.00	57.7	4,379	1.32%
2022/08/12	0	0.00	0.3	223.00	223.50	-0.3	4,390	-0.01%
2022/08/11	289	221.59	0	0.00	218.50	289	4,434	6.52%	大買/鉅額交易
2022/08/10	9	219.39	0	0.00	221.00	9	4,526	0.20%
2022/08/09	17	220.21	0	0.00	220.00	17	4,579	0.37%
2022/08/08	7	216.86	0	0.00	219.00	7	4,631	0.15%
2022/08/05	2	213.50	2	214.25	216.00	0	4,738	0.00%
2022/08/03	71.1	205.97	0	0.00	203.50	71.1	4,860	1.46%
2022/08/02	24	211.38	0.1	211.50	213.00	23.9	4,917	0.49%
2022/08/01	10	209.50	0	0.00	213.00	10	4,891	0.20%
2022/07/29	21	209.76	1	211.00	211.50	20	4,887	0.41%
2022/07/28	5	203.50	0	204.01	204.00	5	4,848	0.10%
2022/07/26	18	202.39	4	202.38	202.50	14	4,841	0.29%
2022/07/25	2	198.00	0	0.00	199.00	2	4,789	0.04%
2022/07/22	20	199.30	0	0.00	201.00	20	4,782	0.42%
2022/07/21	4	193.50	0	0.00	197.00	4	4,763	0.08%
2022/07/20	0	0.00	0.1	190.50	191.00	-0.1	4,751	0.00%
2022/07/19	0	0.00	1	189.50	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	43.2	185.06	1	185.00	185.50	42.2	4,556	0.93%
2022/07/11	2	192.50	0	0.00	192.00	2	4,403	0.05%
2022/07/08	42.4	192.02	0	193.50	192.50	42.3	4,387	0.97%
2022/07/07	8	189.88	0	0.00	192.00	8	4,320	0.19%
2022/07/06	28	190.88	2	192.00	190.50	26	4,299	0.60%
2022/07/05	0.1	189.07	0	191.00	191.00	0.1	4,257	0.00%
2022/07/04	11.5	186.92	0	0.00	188.00	11.5	4,221	0.27%
2022/07/01	84.3	192.09	6	192.67	189.00	78.3	4,171	1.88%
2022/06/30	43.1	212.10	0	0.00	208.50	43.1	3,982	1.08%
2022/06/29	6	214.00	4	216.50	217.00	2	3,968	0.05%
2022/06/28	70	215.01	0	0.00	214.50	70	3,951	1.77%
2022/06/27	23	212.52	0	0.00	212.50	23	3,931	0.59%
2022/06/24	0.2	205.31	0	0.00	205.00	0.2	3,893	0.00%
2022/06/23	2	200.50	2	203.00	203.00	0	3,881	0.00%
2022/06/22	72	206.60	50	202.15	202.50	22	3,856	0.57%
2022/06/21	35	224.21	1	220.00	224.50	34	3,795	0.90%
2022/06/20	52	218.62	1	222.00	216.00	51	3,762	1.36%
2022/06/17	27.1	220.28	1	220.00	218.50	26.1	3,721	0.70%
2022/06/16	19	227.66	1	233.48	227.00	18	3,682	0.49%
2022/06/15	0	0.00	4	226.00	226.50	-4	3,657	-0.11%
2022/06/14	0	0.00	0.2	217.50	217.50	-0.2	3,667	-0.01%
2022/06/13	10	219.00	0	0.00	221.00	10	3,692	0.27%
2022/06/10	17	223.85	0	0.00	223.50	17	3,695	0.46%
2022/06/09	3	229.00	3	233.00	228.50	0	3,678	0.00%
2022/06/08	1	228.06	1	228.50	231.00	0	3,669	0.00%
2022/06/07	0	0.00	3	222.50	223.00	-3	3,673	-0.08%
2022/06/06	26	220.35	2	222.50	222.50	24	3,685	0.65%
2022/06/01	2	225.00	2.4	222.22	222.50	-0.4	3,777	-0.01%
2022/05/31	0.1	225.00	0	0.00	225.00	0.1	3,766	0.00%
2022/05/30	19	214.11	0.2	214.00	215.50	18.8	3,614	0.52%
2022/05/27	10	210.00	10.2	207.57	210.00	-0.2	3,562	-0.01%
2022/05/26	6.1	200.83	0	0.00	199.00	6.1	3,544	0.17%
2022/05/25	0.2	206.00	0	0.00	204.50	0.2	3,542	0.01%
2022/05/24	1	205.00	0	0.00	202.50	1	3,533	0.03%
2022/05/23	0.1	206.00	1	205.50	205.50	-0.9	3,531	-0.03%
2022/05/20	2	204.01	2.1	205.02	205.00	-0.1	3,521	0.00%
2022/05/19	2	202.25	29	200.71	204.50	-27	3,476	-0.78%
2022/05/18	10	200.80	11.2	203.89	207.00	-1.2	3,413	-0.04%
2022/05/17	24.1	195.75	0	0.00	194.50	24.1	3,293	0.73%
2022/05/16	3.1	194.67	0	0.00	193.00	3.1	3,230	0.09%
2022/05/13	9	194.49	1	196.50	192.50	8	3,176	0.25%
2022/05/12	2.6	203.49	0	0.00	199.50	2.6	3,064	0.08%
2022/05/11	16.1	210.95	1	217.00	212.50	15.1	2,992	0.51%
2022/05/10	4.3	216.45	0	0.00	215.50	4.3	2,941	0.15%
2022/05/09	13.1	230.93	0	0.00	225.00	13.1	2,834	0.46%
2022/05/06	4.2	236.11	0	0.00	236.50	4.2	2,866	0.15%
2022/05/05	1	244.00	1	244.00	242.00	0	2,894	0.00%
2022/05/04	1	242.00	1	242.50	244.00	0	2,889	0.00%
2022/05/03	2	232.00	3	238.67	239.00	-1	2,911	-0.03%
2022/04/28	0.1	234.50	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	33.1	234.47	0	0.00	234.50	33.1	2,906	1.14%
2022/04/26	16.2	233.96	16	240.00	245.00	0.2	2,883	0.01%
2022/04/25	5.1	237.10	0	0.00	236.50	5.1	2,859	0.18%
2022/04/20	1.1	244.05	0	0.00	243.50	1.1	2,951	0.04%
2022/04/19	0.1	247.00	0	0.00	247.50	0.1	2,947	0.00%
2022/04/18	0	247.00	0	0.00	247.00	0	2,954	0.00%
2022/04/14	0	0.00	1	254.50	254.00	-1	2,959	-0.03%
2022/04/13	0	0.00	0.1	247.00	248.50	-0.1	2,963	0.00%
2022/04/12	0	245.00	0	0.00	245.50	0	2,974	0.00%
2022/04/07	0	257.00	0	0.00	256.00	0	2,895	0.00%
2022/04/06	0	0.00	2.2	258.32	260.00	-2.2	2,863	-0.08%
2022/03/31	0	0.00	1.1	255.92	253.50	-1.1	2,804	-0.04%
2022/03/30	0	253.50	0	0.00	254.00	0	2,771	0.00%
2022/03/28	0.3	242.44	0	0.00	242.00	0.3	2,734	0.01%
2022/03/21	0	0.00	2	247.50	248.50	-2	2,746	-0.07%
2022/03/18	0	0.00	1	245.00	246.00	-1	2,746	-0.04%
2022/03/17	0	0.00	1	240.00	241.00	-1	2,705	-0.04%
2022/03/16	1.2	225.71	0	0.00	230.00	1.2	2,639	0.05%
2022/03/15	0.2	234.50	0	0.00	233.00	0.2	2,590	0.01%
2022/03/14	1	236.00	0	0.00	238.50	1	2,565	0.04%
2022/03/11	1.5	242.24	1	239.50	238.50	0.5	2,591	0.02%
2022/03/10	2	242.00	0	0.00	244.50	2	2,582	0.08%
2022/03/09	1.1	234.55	0	0.00	235.00	1.1	2,554	0.04%
2022/03/08	0.2	233.23	0	0.00	232.50	0.2	2,547	0.01%
2022/03/07	0.2	243.88	0	0.00	240.50	0.2	2,507	0.01%
2022/03/04	1.2	251.17	0	0.00	251.00	1.2	2,550	0.05%
2022/03/02	1	258.50	0	0.00	258.00	1	2,546	0.04%
2022/02/25	3.1	252.59	0	0.00	251.00	3.1	2,518	0.12%
2022/02/22	0.2	259.42	0	0.00	259.00	0.2	2,444	0.01%
2022/02/21	1.4	263.91	0	0.00	264.00	1.4	2,447	0.06%
2022/02/18	0.1	264.00	0	0.00	263.00	0.1	2,463	0.00%
2022/02/16	0.2	269.50	0.2	270.00	269.00	0	2,479	0.00%
2022/02/15	0.4	268.88	0	0.00	269.00	0.4	2,477	0.02%
2022/02/11	0	0.00	2	271.50	272.50	-2	2,522	-0.08%
2022/02/10	0	0.00	2	268.00	269.00	-2	2,503	-0.08%
2022/02/07	2	251.00	0	0.00	252.00	2	2,437	0.08%
2022/01/26	0.5	251.05	0	0.00	251.50	0.5	2,421	0.02%
2022/01/25	0.1	243.00	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	0.3	247.20	0	0.00	248.00	0.3	2,437	0.01%
2022/01/21	1.1	252.48	0	0.00	252.50	1.1	2,455	0.04%
2022/01/19	1	252.00	0	0.00	257.50	1	2,593	0.04%
2022/01/18	0	0.00	1	255.00	256.50	-1	2,641	-0.04%
2022/01/17	1	251.00	0	0.00	252.00	1	2,611	0.04%
2022/01/14	2.6	253.18	0.1	261.00	253.00	2.5	2,613	0.10%
2022/01/13	0	0.00	0.2	272.00	271.00	-0.2	2,563	-0.01%
2022/01/12	0	0.00	0.2	268.50	268.50	-0.2	2,562	-0.01%
2022/01/11	0.1	265.00	0	0.00	266.50	0.1	2,560	0.00%
2022/01/10	0.1	262.50	0	0.00	261.50	0.1	2,588	0.00%
2022/01/06	0	0.00	1	270.00	267.00	-1	2,624	-0.04%
2022/01/04	0.1	264.50	0	0.00	264.00	0.1	2,687	0.00%
2022/01/03	0	0.00	0.3	267.00	268.00	-0.3	2,713	-0.01%
2021/12/28	0.1	262.00	0	0.00	264.00	0.1	2,916	0.00%
2021/12/23	0	251.00	0	0.00	252.50	0	3,031	0.00%
2021/12/20	0.1	251.00	0	0.00	249.50	0.1	3,277	0.00%
2021/12/14	2	250.50	0	0.00	250.00	2	3,602	0.06%
2021/12/09	0.1	257.00	2	257.50	259.50	-1.9	3,716	-0.05%
2021/12/08	0	0.00	0.3	262.00	263.50	-0.3	3,728	-0.01%
2021/12/06	0	0.00	0.3	255.00	256.50	-0.3	3,734	-0.01%
2021/12/03	0.1	257.00	0	0.00	255.50	0.1	3,747	0.00%
2021/12/01	0.1	249.00	0	0.00	251.00	0.1	3,773	0.00%
2021/11/26	1	244.00	0	0.00	243.00	1	3,725	0.03%
2021/11/24	0.2	248.00	0	0.00	246.50	0.2	3,781	0.00%
2021/11/22	0.4	247.82	0	0.00	246.00	0.4	3,856	0.01%
2021/11/19	0	0.00	0.1	251.50	251.00	-0.1	3,845	0.00%
2021/11/17	0.1	252.00	0	0.00	251.00	0.1	3,890	0.00%
2021/11/15	0.5	249.50	0	0.00	248.50	0.5	3,973	0.01%
2021/11/12	1.6	252.21	0	0.00	252.00	1.6	3,980	0.04%
2021/11/10	0.8	253.41	0	0.00	251.00	0.8	3,994	0.02%
2021/11/09	1	259.00	0	0.00	260.50	1	3,934	0.03%
2021/11/04	0	0.00	0	263.00	260.50	0	3,976	0.00%
2021/11/02	0	0.00	0.2	270.50	269.50	-0.2	3,941	-0.01%
2021/11/01	0	0.00	5.2	271.51	275.00	-5.2	3,937	-0.13%
2021/10/29	1.1	262.05	0	0.00	266.00	1.1	3,933	0.03%
2021/10/26	1	256.50	0	0.00	256.00	1	3,841	0.03%
2021/10/21	0	0.00	0.1	243.00	244.00	-0.1	3,820	0.00%
2021/10/19	0	0.00	0.1	239.00	237.50	-0.1	3,754	0.00%
2021/10/18	0.2	236.00	5	239.00	234.50	-4.8	3,757	-0.13%
2021/10/12	5.1	228.05	0	0.00	234.00	5.1	3,741	0.14%
2021/10/08	0	0.00	5.1	236.48	236.00	-5.1	3,674	-0.14%
2021/10/07	0	0.00	12	235.25	234.00	-12	3,663	-0.33%
2021/10/06	0	226.00	0	0.00	226.50	0	3,629	0.00%
2021/10/05	13.4	228.47	0.1	229.00	229.50	13.3	3,560	0.37%
2021/10/04	5	233.50	0	0.00	235.00	5	3,478	0.14%
2021/10/01	1.2	237.00	0	0.00	237.00	1.2	3,467	0.03%
2021/09/29	0.7	238.86	0	0.00	240.00	0.7	3,420	0.02%
2021/09/27	0.2	248.00	13	246.27	247.00	-12.9	3,282	-0.39%
2021/09/23	0.1	252.00	12	254.88	254.00	-12	3,224	-0.37%
2021/09/22	14.2	243.80	0	0.00	249.00	14.2	3,187	0.44%
2021/09/17	19.3	257.73	0	0.00	255.50	19.3	3,037	0.64%
2021/09/16	12.4	273.64	7	280.43	268.50	5.4	2,934	0.18%
2021/09/15	10	272.50	0	0.00	277.00	10	2,905	0.34%
2021/09/14	0	0.00	17	278.56	281.00	-17	2,919	-0.58%
2021/09/13	0	0.00	9	272.33	272.00	-9	2,904	-0.31%
2021/09/10	4	265.00	11	269.09	266.50	-7	2,905	-0.24%
2021/09/09	0.1	264.50	0	0.00	264.50	0.1	2,908	0.00%
2021/09/08	1	252.50	0	0.00	259.50	1	2,933	0.03%
2021/09/07	1.2	257.08	0	0.00	258.00	1.2	2,979	0.04%
2021/09/06	0.2	249.00	0.1	250.00	253.50	0.1	2,971	0.00%
2021/09/03	6	254.50	0	0.00	256.50	6	2,932	0.20%
2021/09/01	6	260.50	0	0.00	260.50	6	2,859	0.21%
2021/08/31	1	264.00	0	0.00	266.50	1	2,830	0.04%
2021/08/30	0	0.00	5.2	267.46	266.00	-5.2	2,786	-0.18%
2021/08/27	2	257.00	32	260.77	263.00	-30	2,752	-1.09%
2021/08/26	1.1	253.00	0.2	253.45	254.00	0.9	2,699	0.03%
2021/08/24	0	245.00	3	244.50	247.00	-3	2,668	-0.11%
2021/08/23	1.5	242.83	21.3	242.06	243.50	-19.8	2,664	-0.74%
2021/08/20	0	0.00	12	233.38	233.00	-12	2,642	-0.45%
2021/08/19	0.1	224.50	0	0.00	225.50	0.1	2,700	0.00%
2021/08/13	0	0.00	31	232.26	233.00	-31	2,676	-1.16%
2021/08/12	1	228.00	0	0.00	229.50	1	2,677	0.04%
2021/08/11	0	232.00	14	232.57	230.00	-14	2,714	-0.51%
2021/08/10	0	0.00	7	230.99	227.50	-7	2,750	-0.26%
2021/08/09	0.1	221.50	0	0.00	221.00	0.1	2,773	0.00%
2021/08/06	1	215.50	0	0.00	218.00	1	2,805	0.04%
2021/08/04	2	236.00	0	0.00	236.00	2	2,920	0.07%
2021/08/02	6	231.50	12	236.33	237.00	-6	2,898	-0.21%
2021/07/30	0	0.00	31	230.37	231.50	-31	2,857	-1.08%
2021/07/28	15.2	215.53	0	0.00	218.50	15.2	2,821	0.54%
2021/07/27	28	220.93	0	0.00	220.00	28	2,841	0.99%
2021/07/26	0	0.00	0	223.50	224.00	0	2,818	0.00%
2021/07/22	0	220.00	0	0.00	219.00	0	2,813	0.00%
2021/07/20	19	215.16	0	0.00	214.00	19	2,806	0.68%
2021/07/19	1	220.50	0.1	218.50	221.00	0.9	2,792	0.03%
2021/07/16	0	0.00	0.7	220.21	221.00	-0.7	2,807	-0.02%
2021/07/14	0.1	219.00	0	0.00	216.00	0.1	2,839	0.00%
2021/07/13	35	215.21	6.3	215.98	216.00	28.7	2,841	1.01%
2021/07/09	20	207.75	0	0.00	208.50	20	2,865	0.70%
2021/07/08	0	0.00	11	212.64	212.50	-11	2,878	-0.38%
2021/07/07	0	209.00	0	0.00	210.00	0	2,862	0.00%
2021/07/02	1	202.00	0	0.00	201.50	1	2,844	0.04%
2021/07/01	11.1	200.55	0.2	201.00	201.00	10.9	2,838	0.38%
2021/06/28	0	0.00	1	206.00	204.00	-1	2,818	-0.04%
2021/06/23	0	0.00	0.1	203.49	205.50	-0.1	2,868	0.00%
2021/06/22	0	0.00	1	202.50	201.50	-1	2,813	-0.04%
2021/06/21	0.1	200.00	0	0.00	200.50	0.1	2,784	0.00%
2021/06/18	0.1	202.00	0	0.00	200.50	0.1	2,756	0.00%
2021/06/17	2.8	200.68	0	0.00	200.50	2.8	2,733	0.10%
2021/06/09	0.1	203.50	0	0.00	203.00	0.1	2,867	0.00%
2021/05/31	0	0.00	1	206.00	208.50	-1	3,177	-0.03%
2021/05/27	0	0.00	8.3	212.45	212.50	-8.3	3,200	-0.26%
2021/05/24	0	0.00	1	207.00	209.00	-1	3,225	-0.03%
2021/05/21	0	0.00	8.8	205.51	205.50	-8.8	3,272	-0.27%
2021/05/19	0	0.00	1.1	204.59	201.50	-1.1	3,320	-0.03%
2021/05/17	0.1	186.00	0	0.00	187.00	0.1	3,341	0.00%
2021/05/14	0	0.00	0.1	197.00	195.50	-0.1	3,290	0.00%
2021/05/13	10.1	186.99	1.1	186.87	186.00	9	3,255	0.28%
2021/05/12	39.3	187.97	10	188.50	188.00	29.3	3,211	0.91%
2021/05/11	0	0.00	1.1	200.91	200.00	-1.1	3,143	-0.03%
2021/05/10	1	203.00	0	0.00	203.50	1	3,173	0.03%
2021/05/04	0.2	197.52	9	198.22	197.50	-8.8	3,318	-0.27%
2021/05/03	0.1	198.88	0	0.00	197.50	0.1	3,288	0.00%
2021/04/29	0	0.00	0.1	200.00	202.00	-0.1	3,296	0.00%
2021/04/28	0	0.00	1	200.00	201.00	-1	3,293	-0.03%
2021/04/26	1	199.00	1	202.50	203.00	0	3,364	0.00%
2021/04/23	0	203.50	1	203.00	204.00	-1	3,348	-0.03%
2021/04/21	21	199.48	0	0.00	199.50	21	3,344	0.63%
2021/04/19	1	206.00	0	0.00	205.50	1	3,349	0.03%
2021/04/15	0	0.00	9	209.17	209.50	-9	3,312	-0.27%
2021/04/13	2	203.00	0	0.00	203.00	2	3,326	0.06%
2021/04/12	0	0.00	0.1	201.35	202.50	-0.1	3,328	0.00%
2021/04/08	1	197.00	1	197.00	198.00	0	3,323	0.00%
2021/04/07	0	199.50	0	0.00	199.00	0	3,311	0.00%
2021/04/01	0.1	196.00	0	0.00	197.00	0.1	3,324	0.00%
2021/03/29	0	0.00	2	193.50	194.00	-2	3,262	-0.06%
2021/03/26	3	190.67	0	0.00	191.50	3	3,253	0.09%
2021/03/22	2	184.50	0	0.00	183.00	2	3,407	0.06%
2021/03/19	1	184.00	0	0.00	187.00	1	3,450	0.03%
2021/03/16	0	0.00	10	194.50	191.50	-10	3,358	-0.30%
2021/03/15	0	0.00	0.1	185.61	187.50	-0.1	3,283	0.00%
2021/03/12	0.1	185.00	0	0.00	182.50	0.1	3,274	0.00%
2021/03/11	0.4	189.00	50	186.23	190.00	-49.6	3,243	-1.53%
2021/03/10	0	0.00	0.2	176.00	177.00	-0.2	3,150	-0.01%
2021/03/08	0	0.00	0.1	172.00	170.50	-0.1	3,188	0.00%
2021/03/05	1.4	168.48	0	0.00	170.00	1.4	3,183	0.04%
2021/03/04	0.1	172.00	0	0.00	172.00	0.1	3,274	0.00%
2021/03/03	0.1	172.50	0	0.00	174.50	0.1	3,253	0.00%
2021/03/02	1.3	171.69	0	0.00	170.00	1.3	3,271	0.04%
2021/02/26	10.6	173.26	0	0.00	172.00	10.6	3,289	0.32%
2021/02/25	0	0.00	17.1	179.57	180.50	-17.1	3,211	-0.53%
2021/02/22	0	174.00	0	0.00	170.50	0	3,131	0.00%
2021/02/19	0	0.00	10.1	174.48	174.50	-10.1	3,113	-0.32%
2021/02/18	0	0.00	0	173.00	173.50	0	3,103	0.00%
2021/02/17	0	0.00	0.1	170.00	172.50	-0.1	3,111	0.00%
2021/02/05	0	0.00	2	164.00	164.00	-2	3,069	-0.07%
2021/02/03	0	0.00	1	161.50	162.50	-1	3,148	-0.03%
2021/02/02	1	163.50	0	0.00	163.00	1	3,212	0.03%
2021/02/01	0.2	154.00	0	0.00	158.00	0.2	3,256	0.00%
2021/01/29	2.1	155.76	0	0.00	155.00	2.1	3,225	0.07%
2021/01/28	10	158.25	15	159.00	159.50	-5	3,181	-0.16%
2021/01/26	0	163.50	0	0.00	162.50	0	3,166	0.00%
2021/01/21	0.1	168.00	0	0.00	166.50	0.1	3,161	0.00%
2021/01/20	0	0.00	2	168.00	168.00	-2	3,168	-0.06%
2021/01/14	3	175.00	20	174.88	172.50	-17	3,253	-0.52%
2021/01/13	0	0.00	1.1	171.00	172.00	-1.1	3,264	-0.03%
2021/01/12	0	0.00	2	168.00	168.00	-2	3,258	-0.06%
2021/01/07	2	167.00	3	168.00	169.00	-1	3,297	-0.03%
2021/01/06	1	166.00	2	167.25	165.50	-1	3,312	-0.03%
2021/01/05	1	165.50	0	0.00	166.00	1	3,283	0.03%
2020/12/31	3	170.00	19	169.74	168.00	-16	3,340	-0.48%
2020/12/30	3	167.00	25	166.92	167.00	-22	3,336	-0.66%
2020/12/29	0	0.00	1.1	164.95	165.50	-1.1	3,378	-0.03%
2020/12/28	1	162.00	1	164.00	162.50	0	3,388	0.00%
2020/12/25	1	162.50	0	0.00	160.00	1	3,397	0.03%
2020/12/23	0.1	160.00	2	160.50	159.50	-1.9	3,406	-0.06%
2020/12/22	0.1	163.50	0	0.00	162.50	0.1	3,417	0.00%
2020/12/21	2	166.00	0	0.00	166.00	2	3,468	0.06%
2020/12/17	7	165.29	1.1	164.00	165.00	5.9	3,448	0.17%
2020/12/16	0	0.00	1.2	161.25	163.00	-1.2	3,394	-0.04%
2020/12/11	1	154.50	0	0.00	155.00	1	3,331	0.03%
2020/12/10	2	154.50	0	0.00	155.00	2	3,325	0.06%
2020/12/09	1	156.50	0	0.00	156.50	1	3,328	0.03%
2020/12/08	0.2	156.25	0	0.00	156.50	0.2	3,334	0.01%
2020/12/03	1.2	157.14	0.1	161.00	158.00	1.1	3,312	0.03%
2020/11/30	1	156.00	4	158.50	156.00	-3	3,307	-0.09%
2020/11/27	1	160.50	0.1	160.50	160.50	0.9	3,218	0.03%
2020/11/18	1	166.00	0	165.00	166.00	1	3,181	0.03%
2020/11/17	0	0.00	35	166.97	167.50	-35	3,186	-1.10%
2020/11/16	0	0.00	16	163.63	163.00	-16	3,264	-0.49%
2020/11/13	0	0.00	0.1	157.50	159.00	-0.1	3,280	0.00%
2020/11/12	0	0.00	4	163.00	161.00	-4	3,297	-0.12%
2020/11/11	6.2	160.97	56.2	161.07	161.50	-50	3,331	-1.50%
2020/11/10	1	159.50	29	158.90	159.00	-28	3,315	-0.84%
2020/11/09	0	0.00	36	154.97	154.50	-36	3,515	-1.02%
2020/11/06	7	149.50	11	148.82	150.00	-4	3,446	-0.12%
2020/11/05	0.1	147.50	2	149.00	147.50	-1.9	3,442	-0.06%
2020/11/04	0	0.00	23.2	147.24	147.00	-23.2	3,437	-0.67%
2020/11/03	0	0.00	1.1	144.39	144.00	-1.1	3,413	-0.03%
2020/11/02	0.1	140.50	0	0.00	141.00	0.1	3,420	0.00%
2020/10/29	1	137.50	0	0.00	139.50	1	3,425	0.03%
2020/10/26	2	144.50	8.4	144.69	145.00	-6.4	3,428	-0.19%
2020/10/23	2	142.00	27	142.20	144.00	-25	3,429	-0.73%
2020/10/20	0	0.00	6	139.00	139.00	-6	3,351	-0.18%
2020/10/19	0	0.00	9	137.50	137.50	-9	3,328	-0.27%
2020/10/13	8	134.00	0	0.00	134.50	8	3,273	0.24%
2020/10/12	0	0.00	21	136.98	137.00	-21	3,296	-0.64%
2020/10/08	0	0.00	8	134.44	135.00	-8	3,276	-0.24%
2020/10/06	0	0.00	1	134.00	134.00	-1	3,288	-0.03%
2020/09/30	0	0.00	7	131.50	131.00	-7	3,272	-0.21%
2020/09/29	0	0.00	9	129.78	129.50	-9	3,270	-0.28%
2020/09/28	1	128.50	0	0.00	128.50	1	3,307	0.03%
2020/09/25	0	0.00	30	127.42	126.50	-30	3,337	-0.90%
2020/09/24	41	127.51	0	0.00	126.00	41	3,338	1.23%
2020/09/23	1	130.50	0	0.00	130.50	1	3,328	0.03%
2020/09/21	0	0.00	1	134.50	135.00	-1	3,392	-0.03%
2020/09/16	2	133.50	11	133.05	134.00	-9	3,542	-0.25%
2020/09/15	0.1	130.00	1.2	129.58	130.00	-1.2	3,574	-0.03%
2020/09/09	0	0.00	1	130.04	130.50	-1	3,692	-0.03%
2020/09/04	0	0.00	1	129.00	129.00	-1	3,861	-0.03%
2020/09/02	1	129.00	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%
2020/08/31	6	130.00	0	0.00	129.50	6	3,876	0.15%
2020/08/28	4	131.13	0	0.00	132.50	4	3,910	0.10%
2020/08/26	0	0.00	2	135.00	135.00	-2	3,949	-0.05%
2020/08/25	0	0.00	0.1	135.00	135.50	-0.1	3,992	0.00%
2020/08/21	0	0.00	3	134.00	134.00	-3	4,066	-0.07%
2020/08/18	0	0.00	1	137.50	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	1	135.00	136.00	-1	3,968	-0.03%
2020/08/13	3.1	131.01	37	131.61	132.50	-33.9	3,878	-0.88%
2020/08/11	1	125.00	0	0.00	124.00	1	3,675	0.03%
2020/08/10	0	0.00	6.2	124.74	124.00	-6.2	3,703	-0.17%
2020/08/07	0	0.00	0.2	124.50	124.00	-0.2	3,759	-0.01%
2020/08/06	0	0.00	0.1	125.50	125.50	-0.1	3,797	0.00%
2020/07/30	1	124.50	1	124.00	124.50	0	3,937	0.00%
2020/07/29	1	121.50	3	124.00	124.50	-2	4,001	-0.05%
2020/07/28	1	122.00	0	0.00	121.50	1	4,097	0.02%
2020/07/24	0.2	124.00	1	124.50	123.00	-0.8	4,329	-0.02%
2020/07/17	10	122.00	0	0.00	123.00	10	4,487	0.22%
2020/07/15	1	123.50	0	0.00	123.50	1	4,552	0.02%
2020/07/14	0	0.00	2	123.50	123.50	-2	4,603	-0.04%
2020/07/13	1	126.00	1	125.50	125.50	0	4,666	0.00%
2020/07/10	0	0.00	0	125.50	125.00	0	4,750	0.00%
2020/07/06	0	0.00	3	128.00	129.00	-3	4,848	-0.06%
2020/07/03	0	0.00	1	126.50	127.00	-1	4,884	-0.02%
2020/07/02	1	127.00	16	127.84	126.50	-15	5,019	-0.30%
2020/07/01	0	0.00	1	126.00	126.00	-1	5,153	-0.02%
2020/06/30	0	0.00	17	124.38	125.00	-17	5,173	-0.33%
2020/06/17	3	128.50	1	128.00	127.00	2	5,633	0.04%
2020/06/16	0	0.00	5	127.50	127.50	-5	5,825	-0.09%
2020/06/12	0	0.00	54	123.17	124.00	-54	6,072	-0.89%
2020/06/11	0	0.00	2	128.50	125.00	-2	6,227	-0.03%
2020/06/10	3	129.50	12	130.33	129.50	-9	6,254	-0.14%
2020/06/09	1	125.00	0	0.00	126.00	1	6,416	0.02%
2020/06/08	3	124.00	0	0.00	124.50	3	6,524	0.05%
2020/06/05	0	0.00	2	123.50	123.50	-2	6,601	-0.03%
2020/06/02	1	119.50	0	0.00	119.00	1	6,832	0.01%
2020/05/27	11	116.55	0	0.00	116.00	11	6,959	0.16%
2020/05/26	12	118.00	0	0.00	117.50	12	7,010	0.17%
2020/05/21	2	114.00	1	114.00	114.00	1	7,179	0.01%
2020/05/19	10	113.00	0	0.00	113.00	10	7,255	0.14%
2020/05/15	1	111.50	0	0.00	112.50	1	7,235	0.01%
2020/05/14	20	114.00	0	0.00	113.00	20	7,232	0.28%
2020/05/13	1	113.00	1	114.00	116.50	0	7,177	0.00%
2020/05/12	1	115.50	0	0.00	116.00	1	7,170	0.01%
2020/05/11	1	116.50	0	0.00	116.50	1	7,181	0.01%
2020/05/08	0.2	113.50	0	0.00	113.00	0.2	7,139	0.00%
2020/05/07	1	112.00	2	112.25	113.00	-1	7,166	-0.01%
2020/05/06	2	111.25	2	110.50	113.00	0	7,168	0.00%
2020/05/04	6.2	109.02	0	0.00	108.50	6.2	7,114	0.09%
2020/04/30	2	114.25	2.1	112.83	114.50	-0.1	7,042	0.00%
2020/04/29	11	106.41	0	0.00	111.00	11	7,007	0.16%
2020/04/28	10.2	101.55	0	0.00	103.00	10.2	6,941	0.15%
2020/04/27	1	100.50	0	0.00	101.00	1	7,087	0.01%
2020/04/23	1	98.20	0	0.00	97.90	1	7,029	0.01%
2020/04/22	2	96.35	2	96.55	97.00	0	7,014	0.00%
2020/04/17	2	101.75	15	101.17	99.50	-13	7,004	-0.19%
2020/04/16	1	99.50	1	100.00	99.60	0	6,949	0.00%
2020/04/15	0.1	103.00	1	101.00	102.00	-0.9	6,873	-0.01%
2020/04/14	0	0.00	2	99.00	100.00	-2	6,809	-0.03%
2020/04/13	1	97.50	0	0.00	96.40	1	6,800	0.01%
2020/04/09	10	96.30	0	0.00	96.30	10	6,777	0.15%
2020/04/07	9	94.98	2	94.20	94.50	7	6,668	0.10%
2020/04/06	10	90.03	1	90.70	91.10	9	6,521	0.14%
2020/04/01	0.2	92.50	1	92.20	92.30	-0.8	6,325	-0.01%
2020/03/31	2	92.40	0	0.00	91.50	2	6,251	0.03%
2020/03/30	1	93.20	1	94.00	93.70	0	6,077	0.00%
2020/03/27	40.1	99.57	0	0.00	96.70	40.1	5,988	0.67%
2020/03/26	5	92.92	2	94.30	96.50	3	5,863	0.05%
2020/03/25	27	92.77	2	92.40	91.00	25	5,743	0.44%
2020/03/24	11	87.27	1	87.90	87.10	10	5,610	0.18%
2020/03/23	1	81.10	1	79.80	80.10	0	5,544	0.00%
2020/03/20	18	82.52	1	80.80	85.40	17	5,502	0.31%
2020/03/19	3	79.07	3	77.70	77.70	0	5,338	0.00%
2020/03/18	2	88.25	2	88.75	86.30	0	5,231	0.00%
2020/03/17	19.2	88.00	2	88.45	87.30	17.2	5,135	0.33%
2020/03/16	0.2	94.10	32	95.00	94.00	-31.8	4,963	-0.64%
2020/03/13	33	96.31	2	93.65	97.40	31	4,887	0.63%
2020/03/12	13	102.81	1	101.00	101.50	12	4,685	0.26%
2020/03/11	56	107.38	0	0.00	106.00	56	4,593	1.22%
2020/03/10	15	104.67	1	104.00	106.00	14	4,500	0.31%
2020/03/09	4.5	108.11	3	110.50	107.00	1.5	4,402	0.03%
2020/03/06	21.2	114.02	0	0.00	114.50	21.2	4,245	0.50%
2020/03/05	1	117.00	0	0.00	118.00	1	4,171	0.02%
2020/03/04	20	114.00	1	114.50	114.50	19	4,121	0.46%
2020/03/03	2	117.00	0	0.00	116.00	2	4,067	0.05%
2020/03/02	35	111.71	0	0.00	114.00	35	4,023	0.87%
2020/02/27	30	115.97	0	0.00	115.00	30	3,995	0.75%
2020/02/25	3.3	117.83	0	0.00	118.00	3.3	3,857	0.09%
2020/02/24	5	120.30	1	120.00	120.00	4	3,764	0.11%
2020/02/20	2	125.75	0	0.00	124.50	2	3,630	0.06%
2020/02/17	0	0.00	1	128.50	128.50	-1	3,508	-0.03%
2020/02/13	1	127.00	0	0.00	126.00	1	3,482	0.03%
2020/02/12	1	125.00	0	0.00	126.00	1	3,498	0.03%
2020/02/10	1	122.00	0	0.00	126.00	1	3,469	0.03%
2020/02/07	1	127.50	5	128.50	126.50	-4	3,408	-0.12%
2020/02/05	0	0.00	3	129.50	129.50	-3	3,341	-0.09%
2020/02/04	1	126.00	0	0.00	128.00	1	3,281	0.03%
2020/02/03	0	0.00	1	121.50	122.50	-1	3,236	-0.03%
2020/01/31	4	125.88	0	0.00	127.00	4	3,133	0.13%
2020/01/30	7	128.93	0	0.00	128.50	7	3,061	0.23%
2020/01/14	2	141.50	0	0.00	142.50	2	3,019	0.07%
2020/01/10	0	0.00	2	137.50	137.50	-2	2,927	-0.07%
2020/01/09	1	137.00	0	0.00	137.00	1	2,923	0.03%
2020/01/08	6	136.83	0	0.00	136.50	6	2,965	0.20%
2020/01/07	1	138.00	11	137.95	138.50	-10	2,943	-0.34%
2019/12/30	1	139.50	0	0.00	140.50	1	2,873	0.03%
2019/12/16	0	0.00	1	135.50	138.00	-1	2,874	-0.03%
2019/12/12	1	136.00	0	0.00	135.00	1	2,808	0.04%
2019/12/11	1.1	135.58	1	136.50	136.00	0.1	2,784	0.00%
2019/12/05	4.1	135.88	0	0.00	135.50	4.1	2,688	0.15%
2019/12/04	0	0.00	1	135.00	135.00	-1	2,708	-0.04%
2019/12/03	1	138.00	5	137.00	138.00	-4	2,675	-0.15%
2019/12/02	0.1	136.50	12	136.00	136.00	-11.9	2,652	-0.45%
2019/11/29	0.1	137.00	0	0.00	136.50	0.1	2,667	0.00%
2019/11/27	0	0.00	1	140.00	139.50	-1	2,736	-0.04%
2019/11/26	0	0.00	5	142.00	139.00	-5	2,730	-0.18%
2019/11/22	0	0.00	2	141.00	140.00	-2	2,656	-0.08%
2019/11/19	1	143.50	0	0.00	144.00	1	2,678	0.04%
2019/11/18	0	0.00	14	141.43	142.00	-14	2,635	-0.53%
2019/11/15	18	140.06	34	140.00	140.00	-16	2,635	-0.61%
2019/11/14	2	139.00	0	0.00	139.00	2	2,640	0.08%
2019/11/11	0	0.00	1	142.00	141.00	-1	2,757	-0.04%
2019/11/08	1	139.50	21	141.12	140.50	-20	2,742	-0.73%
2019/11/07	0	0.00	0.1	138.50	138.50	-0.1	2,731	0.00%
2019/11/05	0.5	139.00	0.1	139.00	139.00	0.4	2,762	0.01%
2019/11/01	0	0.00	0	137.50	137.50	0	2,823	0.00%
2019/10/25	0.5	134.50	2	135.00	134.50	-1.5	3,073	-0.05%
2019/10/24	1	139.00	1	138.00	138.50	0	3,048	0.00%
2019/10/22	0.1	136.00	2	133.75	136.50	-1.9	3,010	-0.06%
2019/10/14	0	0.00	2	127.00	128.00	-2	2,887	-0.07%
2019/10/09	1	124.50	0	0.00	123.00	1	2,857	0.03%
2019/10/08	3	125.33	0	0.00	125.00	3	2,835	0.11%
2019/09/27	0	0.00	1	125.50	125.00	-1	2,870	-0.03%
2019/09/25	1	124.50	0	0.00	125.00	1	2,889	0.03%
2019/09/20	1	128.00	2	128.00	128.50	-1	2,903	-0.03%
2019/09/19	0	0.00	1	128.00	128.50	-1	2,905	-0.03%
2019/09/17	1	129.00	0	0.00	128.00	1	2,894	0.03%
2019/09/11	0.6	130.00	0	0.00	130.00	0.6	2,930	0.02%
2019/09/10	5	129.00	0	0.00	129.50	5	2,939	0.17%
2019/09/09	0.3	131.00	0	0.00	131.00	0.3	2,914	0.01%
2019/09/06	10	129.50	8	129.50	129.50	2	2,914	0.07%
2019/09/03	1	126.00	0	0.00	126.00	1	3,030	0.03%
2019/09/02	2	125.50	0	0.00	127.00	2	3,043	0.07%
2019/08/30	0.1	125.00	2	122.50	124.50	-1.9	2,998	-0.06%
2019/08/29	1	120.50	0	0.00	121.00	1	2,985	0.03%
2019/08/27	2	121.75	0	0.00	121.00	2	3,010	0.07%
2019/08/23	2	124.00	0	0.00	125.00	2	3,015	0.07%
2019/08/19	0	0.00	1	124.00	125.00	-1	3,093	-0.03%
2019/08/16	6	122.08	0	0.00	123.00	6	3,121	0.19%
2019/08/14	0	0.00	2	123.50	123.50	-2	3,102	-0.06%
2019/08/13	2	122.25	0	0.00	121.00	2	3,016	0.07%
2019/08/12	6	124.58	0	0.00	123.50	6	3,029	0.20%
2019/08/05	2	124.25	1	124.50	124.00	1	3,099	0.03%
2019/08/02	2	124.50	0	0.00	125.50	2	3,185	0.06%
2019/08/01	1	131.00	0	0.00	133.00	1	3,070	0.03%
2019/07/30	0	0.00	1	140.00	139.50	-1	3,004	-0.03%
2019/07/29	0	0.00	15	142.00	141.00	-15	2,970	-0.50%
2019/07/25	2	139.00	0	0.00	139.00	2	2,918	0.07%
2019/07/24	1	136.00	0	0.00	136.00	1	2,902	0.03%
2019/07/23	16	136.00	2	137.50	136.00	14	2,879	0.49%
2019/07/22	0	0.00	1	140.50	139.50	-1	2,857	-0.03%
2019/07/05	0	0.00	1	134.50	135.50	-1	2,858	-0.03%
2019/07/04	0.1	132.50	0	0.00	132.50	0.1	2,854	0.00%
2019/07/03	0	0.00	2	130.50	131.00	-2	2,867	-0.07%
2019/07/02	1	132.00	2	131.00	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	1	130.50	131.00	-1	2,915	-0.03%
2019/06/20	0	0.00	2	128.00	128.00	-2	2,893	-0.07%
2019/06/19	0	0.00	1	127.00	128.00	-1	2,858	-0.03%
2019/06/13	2	123.75	0	0.00	121.00	2	2,944	0.07%
2019/06/12	1	125.50	0	0.00	125.50	1	2,924	0.03%
2019/06/11	1	125.50	0	0.00	125.00	1	2,872	0.03%
2019/06/10	0	0.00	1	120.00	120.00	-1	2,776	-0.04%
2019/06/06	0	0.00	1	117.00	115.50	-1	2,763	-0.04%
2019/06/04	1	119.00	0	0.00	119.50	1	2,788	0.04%
2019/05/31	1	117.50	12	116.67	116.50	-11	2,799	-0.39%
2019/05/30	0	0.00	1	117.00	116.50	-1	2,757	-0.04%
2019/05/28	1	114.00	0	0.00	114.00	1	2,777	0.04%
2019/05/23	2	114.00	0	0.00	114.50	2	2,770	0.07%
2019/05/21	11.1	116.58	0	0.00	118.00	11.1	2,792	0.40%
2019/05/16	2	117.25	0	0.00	116.00	2	2,858	0.07%
2019/05/15	3	118.33	5	118.50	119.00	-2	2,847	-0.07%
2019/05/14	5	118.30	0	0.00	117.50	5	2,839	0.18%
2019/05/13	5	119.00	5	119.50	120.00	0	2,788	0.00%
2019/05/10	45	124.77	41	125.44	123.00	4	2,744	0.15%
2019/05/09	3	131.50	2	129.50	129.50	1	2,646	0.04%
2019/05/06	2	131.00	0	0.00	129.50	2	2,634	0.08%
2019/04/29	0	0.00	10	132.00	132.00	-10	2,722	-0.37%
2019/04/26	0	0.00	42	132.88	133.00	-42	2,738	-1.53%
2019/04/15	0	0.00	16	136.38	134.00	-16	3,009	-0.53%
2019/04/10	10	133.25	0	0.00	133.00	10	3,077	0.32%
2019/04/09	10	132.75	0	0.00	133.00	10	3,064	0.33%
2019/04/08	1	132.00	55	132.55	134.00	-54	3,058	-1.77%
2019/03/27	0	0.00	1	122.50	122.00	-1	2,852	-0.04%
2019/03/22	1	123.00	0	0.00	123.00	1	2,854	0.04%
2019/03/21	0	0.00	5	122.50	122.50	-5	2,882	-0.17%
2019/03/20	0	0.00	10	121.75	123.00	-10	2,894	-0.35%
2019/03/18	0	0.00	10	119.50	120.50	-10	2,805	-0.36%
2019/03/11	6	113.08	1	113.00	113.00	5	2,850	0.18%
2019/03/07	0	0.00	0.7	115.50	115.50	-0.7	2,895	-0.02%
2019/03/06	0	0.00	1	118.00	117.00	-1	2,896	-0.03%
2019/02/27	0	0.00	0	120.00	121.00	0	2,913	0.00%
2019/02/26	5	119.50	1	118.50	119.50	4	2,897	0.14%
2019/02/21	5	116.50	0	0.00	116.50	5	2,894	0.17%
2019/02/19	5	112.50	0	0.00	112.50	5	2,865	0.17%
2019/02/18	0	0.00	4	113.00	118.00	-4	2,859	-0.14%
2019/02/13	0	0.00	1	112.50	113.00	-1	2,867	-0.03%
2019/01/30	0	0.00	1	112.99	113.00	-1	2,978	-0.03%
2019/01/28	0	0.00	1	111.50	112.00	-1	3,057	-0.03%
2019/01/22	0	0.00	4	110.75	111.00	-4	3,273	-0.12%
2019/01/17	0	0.00	1	108.50	109.00	-1	3,405	-0.03%
2019/01/15	0	0.00	1	107.00	108.00	-1	3,602	-0.03%
2019/01/14	1	106.00	1	106.50	106.50	0	3,636	0.00%
2019/01/11	1	105.50	0	0.00	105.50	1	3,689	0.03%
2019/01/09	0	0.00	10	104.20	105.00	-10	3,689	-0.27%
2019/01/08	1	99.70	0	0.00	100.50	1	3,649	0.03%
2019/01/03	10	97.00	0	0.00	97.00	10	3,851	0.26%
2019/01/02	0	0.00	1	98.10	98.10	-1	3,912	-0.03%
2018/12/06	10	95.40	0	0.00	95.30	10	4,354	0.23%
2018/12/03	0	0.00	1	99.00	100.50	-1	4,377	-0.02%
2018/11/28	0	0.00	1	95.00	95.00	-1	4,257	-0.02%
2018/11/26	10	92.70	0	0.00	92.20	10	4,255	0.23%
2018/11/22	1	93.60	0	0.00	93.10	1	4,263	0.02%
2018/11/21	7	92.60	2	93.50	94.50	5	4,289	0.12%
2018/11/16	10	94.05	10	94.00	93.90	0	4,310	0.00%
2018/11/15	5	94.78	1	95.50	94.50	4	4,319	0.09%
2018/11/14	3	94.90	0	0.00	96.70	3	4,332	0.07%
2018/11/12	16	93.98	0	0.00	94.90	16	4,321	0.37%
2018/11/09	6	91.30	1	94.80	92.10	5	4,369	0.11%
2018/11/07	0	0.00	1	93.10	93.40	-1	4,341	-0.02%
2018/11/06	1	91.00	0	0.00	91.30	1	4,338	0.02%
2018/11/02	7	90.10	111	89.57	91.30	-104	4,404	-2.36%	大賣/鉅額交易
2018/10/31	3	88.27	0	0.00	88.20	3	4,285	0.07%
2018/10/30	3	87.00	0	0.00	88.00	3	4,211	0.07%
2018/10/29	13	84.94	0	0.00	86.40	13	4,199	0.31%
2018/10/26	8	84.90	0	0.00	85.00	8	4,179	0.19%
2018/10/25	3	81.73	10	82.30	83.70	-7	4,102	-0.17%
2018/10/24	115	83.25	2	83.45	84.30	113	4,111	2.75%	大買/鉅額交易
2018/10/23	4.6	86.65	0	0.00	85.30	4.6	4,086	0.11%
2018/10/22	6	89.03	0	0.00	90.30	6	3,966	0.15%
2018/10/19	0	0.00	1	90.30	90.80	-1	3,931	-0.03%
2018/10/18	6	92.90	0	0.00	92.40	6	3,873	0.15%
2018/10/17	12	92.99	0	0.00	92.90	12	3,860	0.31%
2018/10/16	1	90.50	0	0.00	91.50	1	3,853	0.03%
2018/10/15	5	90.50	0	0.00	91.40	5	3,841	0.13%
2018/10/12	20	89.70	10	93.00	93.00	10	3,801	0.26%
2018/10/11	11	92.27	2	91.02	92.00	9	3,735	0.24%
2018/10/09	0	0.00	30	100.00	99.90	-30	3,578	-0.84%
2018/10/08	0	0.00	1	102.50	102.00	-1	3,507	-0.03%
2018/10/03	10	106.00	0	0.00	104.50	10	3,565	0.28%
2018/10/01	0	0.00	1	107.50	107.00	-1	3,612	-0.03%
2018/09/28	0	0.00	2	108.00	107.00	-2	3,653	-0.05%
2018/09/27	0	0.00	1	110.00	109.00	-1	3,643	-0.03%
2018/09/26	2	109.25	0	0.00	109.50	2	3,624	0.06%
2018/09/25	0	0.00	0	108.50	109.00	0	3,724	0.00%
2018/09/21	3	107.83	12.2	108.49	108.50	-9.2	3,765	-0.24%
2018/09/20	0	0.00	18	107.83	108.50	-18	3,667	-0.49%
2018/09/19	0	0.00	12	107.00	105.50	-12	3,704	-0.32%
2018/09/18	0	0.00	12.3	104.50	105.00	-12.3	3,689	-0.33%
2018/09/14	0	0.00	2	102.75	103.50	-2	3,776	-0.05%
2018/09/11	20.1	101.99	0	0.00	99.90	20.1	3,879	0.52%
2018/09/06	0.4	103.00	0	0.00	103.50	0.4	4,028	0.01%
2018/08/17	0	0.00	0.4	99.40	99.10	-0.4	4,212	-0.01%
2018/08/14	0	0.00	2	103.50	104.00	-2	4,141	-0.05%
2018/08/13	1	103.00	1	102.50	102.50	0	4,147	0.00%
2018/08/10	12	102.71	2	103.00	102.50	10	4,139	0.24%
2018/08/09	2	102.00	1	102.00	101.50	1	4,161	0.02%
2018/08/08	0	0.00	2	99.30	98.80	-2	4,028	-0.05%
2018/07/31	5	99.80	1	100.50	100.00	4	4,402	0.09%
2018/07/27	0	0.00	10	104.50	104.50	-10	4,311	-0.23%
2018/07/23	5	99.60	0	0.00	99.50	5	4,506	0.11%
2018/07/20	1	99.40	0	0.00	99.70	1	4,498	0.02%
2018/07/16	5	100.00	0	0.00	99.40	5	4,622	0.11%
2018/07/12	5	99.00	0	0.00	99.10	5	4,599	0.11%
2018/07/10	5	98.40	1	98.10	99.90	4	4,657	0.09%
2018/07/09	6	97.50	0	0.00	97.60	6	4,622	0.13%
2018/07/06	5	94.10	0	0.00	94.80	5	4,639	0.11%
2018/07/03	1	96.50	0	0.00	95.20	1	4,741	0.02%
2018/06/28	2	100.00	0	0.00	99.00	2	4,555	0.04%
2018/06/27	1	101.00	1	101.00	101.00	0	4,487	0.00%
2018/06/20	1	102.00	0	0.00	103.00	1	4,466	0.02%
2018/06/14	3	107.17	0	0.00	106.50	3	4,450	0.07%
2018/06/06	0	0.00	1	110.00	110.00	-1	5,257	-0.02%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/06/04	0	0.00	1	109.50	109.00	-1	5,269	-0.02%
2018/06/01	0	0.00	0	109.00	109.00	0	5,261	0.00%
2018/05/30	1	106.00	0	0.00	105.00	1	5,176	0.02%
2018/05/29	1	108.00	0	0.00	107.00	1	5,184	0.02%
2018/05/28	1	108.00	0	0.00	108.50	1	5,246	0.02%
2018/05/25	1	108.50	1	109.50	109.00	0	5,289	0.00%
2018/05/24	1	110.00	1	110.50	108.00	0	5,322	0.00%
2018/05/21	1	106.00	0	0.00	107.00	1	5,449	0.02%
2018/05/14	1	112.00	0	112.00	112.50	1	5,655	0.02%
2018/05/11	2	110.25	31	111.81	112.00	-29	5,657	-0.51%
2018/05/10	1	110.00	0	0.00	109.00	1	5,573	0.02%
2018/05/02	2	109.50	0	0.00	108.50	2	5,746	0.03%
2018/04/30	2	110.50	2	110.50	109.00	0	5,852	0.00%
2018/04/26	0	104.00	0	0.00	104.50	0	5,719	0.00%
2018/04/24	0	0.00	2	104.50	104.50	-2	5,775	-0.03%
2018/04/20	0.8	104.50	1	102.50	104.50	-0.2	5,765	0.00%
2018/04/19	2	102.50	0	0.00	103.00	2	5,756	0.03%
2018/04/11	0	0.00	1	106.50	105.00	-1	6,077	-0.02%
2018/04/09	10	99.50	1	102.00	99.90	9	6,111	0.15%
2018/04/03	16	100.50	0	0.00	100.50	16	6,063	0.26%
2018/03/31	0	0.00	0.2	103.00	103.50	-0.2	6,057	0.00%
2018/03/30	1	102.00	1	102.50	103.00	0	6,106	0.00%
2018/03/29	15	100.50	1	100.00	100.00	14	6,089	0.23%
2018/03/27	26	103.71	0	0.00	103.00	26	6,028	0.43%
2018/03/23	1	100.00	0	0.00	101.50	1	6,040	0.02%
2018/03/22	0	0.00	1	103.00	103.00	-1	6,033	-0.02%
2018/03/21	1	106.50	0	0.00	107.00	1	5,872	0.02%
2018/03/20	4	105.50	3	105.33	105.00	1	5,882	0.02%
2018/03/19	1	110.00	1	110.00	107.00	0	5,852	0.00%
2018/03/16	1	106.50	1	107.00	107.00	0	5,684	0.00%
2018/03/15	1	102.50	0	0.00	102.50	1	5,440	0.02%
2018/03/14	15	100.50	0	0.00	101.50	15	5,508	0.27%
2018/03/12	0	0.00	3	99.40	105.50	-3	5,373	-0.06%
2018/03/09	0	0.00	1	97.50	97.10	-1	5,203	-0.02%
2018/03/08	0	0.00	1	96.20	95.90	-1	5,212	-0.02%
2018/03/06	0	0.00	1	98.10	96.40	-1	5,257	-0.02%
2018/03/05	0	0.00	2	97.85	97.30	-2	5,339	-0.04%
2018/03/02	1	96.60	0	0.00	96.60	1	5,303	0.02%
2018/03/01	0	0.00	3	98.90	99.20	-3	5,265	-0.06%
2018/02/27	1	98.50	2	98.35	98.20	-1	5,197	-0.02%
2018/02/23	2	98.10	0	0.00	96.80	2	5,183	0.04%
2018/02/22	1	96.50	4	96.70	97.70	-3	5,268	-0.06%
2018/02/21	1	94.60	2	93.50	94.80	-1	5,260	-0.02%
2018/02/12	7	90.90	0.1	90.50	90.30	6.9	5,250	0.13%
2018/02/09	15	90.02	0	0.00	90.10	15	5,291	0.28%
2018/02/07	0	0.00	5	91.96	90.60	-5	5,331	-0.09%
2018/02/06	5	91.44	0	0.00	90.20	5	5,371	0.09%
2018/02/02	3	96.77	0	0.00	96.20	3	5,705	0.05%
2018/02/01	0	0.00	2	98.50	98.40	-2	6,373	-0.03%
2018/01/31	1	96.60	1	98.00	98.10	0	6,405	0.00%
2018/01/30	0	0.00	12	97.19	97.80	-12	6,453	-0.19%
2018/01/29	1	100.50	1	100.00	97.60	0	6,445	0.00%
2018/01/25	0	0.00	67	98.69	100.50	-67	6,334	-1.06%
2018/01/24	43	96.99	71	97.18	97.20	-28	6,206	-0.45%
2018/01/23	10	95.15	1	95.70	95.40	9	6,139	0.15%
2018/01/22	1	94.60	0	0.00	95.10	1	6,173	0.02%
2018/01/19	10	95.50	0	0.00	95.60	10	6,244	0.16%
2018/01/17	9	95.70	26	96.09	96.70	-17	6,617	-0.26%
2018/01/16	19	93.89	0	0.00	93.80	19	6,791	0.28%
2018/01/15	5	94.74	1	95.60	95.60	4	6,789	0.06%
2018/01/12	0	0.00	1	95.10	95.00	-1	6,829	-0.01%
2018/01/11	1	95.20	5	95.80	95.50	-4	6,852	-0.06%
2018/01/10	11	92.82	1	93.10	92.80	10	6,838	0.15%
2018/01/09	5	94.50	7	94.26	94.20	-2	6,922	-0.03%
2018/01/08	1	94.00	0	0.00	93.50	1	7,085	0.01%
2018/01/05	0	0.00	40	92.34	93.60	-40	7,306	-0.55%
2018/01/04	0	0.00	9	89.90	90.00	-9	7,162	-0.13%
2018/01/03	0	0.00	5	87.90	87.90	-5	7,166	-0.07%
2018/01/02	1	87.80	3	87.07	87.60	-2	7,187	-0.03%