中租-KY (5871)-凱基-三多券商分點個股進出

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
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
4,309張
產業
上市其他類股
1146人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/04/18	0	171.50	0	0.00	172.00	0	4,268	0.00%
2024/04/17	1	170.50	0	0.00	170.50	1	4,222	0.02%
2024/04/16	0.1	171.04	0	0.00	170.00	0.1	4,189	0.00%
2024/04/11	0	0.00	1.6	175.87	175.50	-1.6	4,179	-0.04%
2024/04/10	0	180.00	0	0.00	178.50	0	4,199	0.00%
2024/04/09	0	0.00	0	177.00	178.50	0	4,171	0.00%
2024/04/08	0.1	176.50	0	0.00	176.00	0.1	4,131	0.00%
2024/04/01	0.1	175.00	1	174.50	175.50	-0.9	4,059	-0.02%
2024/03/28	0	172.50	0	0.00	171.50	0	4,011	0.00%
2024/03/26	0	172.00	0	0.00	172.00	0	4,030	0.00%
2024/03/25	0	172.00	0	0.00	174.00	0	4,002	0.00%
2024/03/22	1	172.00	0	0.00	171.50	1	4,014	0.02%
2024/03/21	0	0.00	1	175.00	176.50	-1	4,008	-0.02%
2024/03/20	1.1	172.05	0	0.00	172.00	1.1	4,104	0.03%
2024/03/19	1.3	172.67	0	0.00	172.50	1.3	4,119	0.03%
2024/03/18	0.1	175.50	0	0.00	174.00	0.1	4,147	0.00%
2024/03/15	0	176.50	0	0.00	177.00	0	4,156	0.00%
2024/03/14	0.3	178.74	0	0.00	179.00	0.3	4,126	0.01%
2024/03/13	2	175.25	1	175.00	176.00	1	4,086	0.02%
2024/03/11	0	173.00	1	172.50	174.50	-1	4,048	-0.02%
2024/03/08	1.2	171.75	2.1	172.95	172.50	-0.9	4,068	-0.02%
2024/03/07	1	174.00	2	174.50	175.00	-1	4,034	-0.02%
2024/03/06	5	175.80	2	175.50	175.00	3	4,026	0.07%
2024/03/05	0	174.00	0	0.00	173.50	0	4,063	0.00%
2024/03/04	8	173.50	0	0.00	174.00	8	4,052	0.20%
2024/03/01	2	173.75	0.4	173.50	174.00	1.6	4,098	0.04%
2024/02/29	0.1	172.50	1.6	173.22	174.50	-1.5	4,116	-0.04%
2024/02/27	1	172.50	0.1	173.00	172.00	0.9	4,089	0.02%
2024/02/26	0	173.50	0	0.00	173.00	0	4,048	0.00%
2024/02/23	1.1	176.95	0	0.00	176.00	1.1	4,012	0.03%
2024/02/22	0	177.00	2	176.00	176.00	-2	4,045	-0.05%
2024/02/21	3	177.50	0	0.00	176.00	3	4,032	0.07%
2024/02/20	0	176.00	1	176.00	177.50	-1	4,025	-0.02%
2024/02/19	1	174.00	0	0.00	174.00	1	4,043	0.02%
2024/02/16	2.8	170.44	0	0.00	171.00	2.8	4,054	0.07%
2024/02/15	0	170.88	0	0.00	170.00	0	3,933	0.00%
2024/02/05	0.1	172.91	0.2	172.00	174.00	-0.1	3,857	0.00%
2024/02/02	0.4	175.44	0	0.00	174.50	0.4	3,863	0.01%
2024/02/01	0	174.75	0	0.00	175.00	0	3,809	0.00%
2024/01/31	1.2	174.09	0	0.00	174.00	1.2	3,772	0.03%
2024/01/30	1.2	175.00	0	0.00	174.00	1.2	3,764	0.03%
2024/01/29	1	179.00	0	0.00	179.00	1	3,658	0.03%
2024/01/26	0.1	178.69	0	0.00	177.50	0.1	3,650	0.00%
2024/01/25	1	180.50	0	0.00	179.50	1	3,630	0.03%
2024/01/24	0.1	179.50	0	0.00	178.00	0.1	3,610	0.00%
2024/01/19	1.1	179.97	0	0.00	179.50	1.1	3,681	0.03%
2024/01/18	0.1	177.50	0	0.00	177.00	0.1	3,663	0.00%
2024/01/17	1.1	178.62	0.1	180.00	178.50	1	3,626	0.03%
2024/01/16	0.1	182.00	0.2	181.50	182.00	-0.1	3,587	0.00%
2024/01/11	0	185.00	0	0.00	186.00	0	3,678	0.00%
2024/01/10	0	0.00	0.1	184.00	183.00	-0.1	3,697	0.00%
2024/01/09	1	183.00	0	0.00	182.50	1	3,681	0.03%
2024/01/08	2	186.26	0	0.00	186.00	2	3,657	0.05%
2024/01/05	1.2	191.49	0	0.00	190.00	1.2	3,628	0.03%
2024/01/03	0	191.00	0	0.00	192.00	0	3,657	0.00%
2024/01/02	0	192.50	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0	0.00	1	192.50	193.00	-1	3,570	-0.03%
2023/12/28	0.1	188.00	0	0.00	189.50	0.1	3,563	0.00%
2023/12/27	0	190.00	11	190.09	190.50	-11	3,546	-0.31%
2023/12/26	0.5	189.50	25.2	189.00	189.00	-24.7	3,551	-0.70%
2023/12/25	0	186.50	0	0.00	186.50	0	3,571	0.00%
2023/12/22	2	187.00	0	0.00	186.50	2	3,613	0.06%
2023/12/18	1.1	189.86	1.1	188.05	186.50	0	3,578	0.00%
2023/12/15	0.3	187.50	3.3	186.09	187.50	-3	3,526	-0.09%
2023/12/14	20.5	178.45	1	178.50	179.50	19.5	3,397	0.57%
2023/12/13	1.3	176.51	0	0.00	175.50	1.3	3,359	0.04%
2023/12/12	1	179.01	0	0.00	179.00	1	3,357	0.03%
2023/12/11	0.5	178.50	0	0.00	178.50	0.5	3,342	0.02%
2023/12/08	0.2	181.50	0	0.00	181.00	0.2	3,301	0.01%
2023/12/07	0.6	179.63	0	0.00	179.00	0.6	3,268	0.02%
2023/12/06	0.1	181.50	0	0.00	180.00	0.1	3,262	0.00%
2023/12/05	0.1	180.65	0	0.00	181.00	0.1	3,308	0.00%
2023/12/04	0	183.00	1	183.00	181.50	-1	3,310	-0.03%
2023/12/01	1	183.01	0	0.00	182.50	1	3,290	0.03%
2023/11/30	2	184.00	0.3	184.00	186.00	1.7	3,261	0.05%
2023/11/29	1.5	183.18	0	0.00	183.00	1.5	3,179	0.05%
2023/11/28	0	185.00	0	0.00	185.00	0	3,183	0.00%
2023/11/27	0	185.00	0	0.00	183.50	0	3,165	0.00%
2023/11/24	0	0.00	0.2	184.50	184.50	-0.2	3,137	-0.01%
2023/11/21	0	181.50	0.2	181.50	181.00	-0.2	3,171	-0.01%
2023/11/17	0	178.33	1	178.50	177.50	-1	3,141	-0.03%
2023/11/16	1	175.50	0	0.00	176.50	1	3,104	0.03%
2023/11/15	0	174.50	0	0.00	175.00	0	3,083	0.00%
2023/11/14	1.3	173.60	0	0.00	173.00	1.3	3,077	0.04%
2023/11/13	0	175.00	0	0.00	172.50	0	3,167	0.00%
2023/11/10	0.4	174.16	0	0.00	173.50	0.4	3,247	0.01%
2023/11/09	0	178.50	0	0.00	178.00	0	3,359	0.00%
2023/11/08	0.1	179.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/06	0	0.00	1.2	181.58	181.00	-1.2	3,532	-0.03%
2023/11/03	0	178.40	0.1	179.00	178.50	0	3,531	0.00%
2023/11/02	0	177.43	0.1	178.00	176.50	-0.1	3,619	0.00%
2023/11/01	1	174.50	0.1	174.50	173.50	0.9	3,715	0.02%
2023/10/30	0.1	177.98	0	0.00	177.50	0.1	3,849	0.00%
2023/10/27	0.2	179.00	0.2	177.50	179.00	0	3,876	0.00%
2023/10/26	0.6	172.08	0	0.00	171.50	0.6	3,889	0.02%
2023/10/25	0.1	174.00	0	0.00	173.50	0.1	3,905	0.00%
2023/10/24	0.1	171.18	0	0.00	171.00	0.1	3,960	0.00%
2023/10/23	0.2	172.16	0	0.00	172.00	0.2	3,973	0.00%
2023/10/20	0	174.75	0	0.00	174.00	0	3,954	0.00%
2023/10/19	0	178.00	0	0.00	179.00	0	3,905	0.00%
2023/10/17	0.2	183.50	0	0.00	181.00	0.2	3,964	0.01%
2023/10/16	0	182.50	0	0.00	182.50	0	3,997	0.00%
2023/10/13	0	183.50	0	0.00	183.00	0	4,035	0.00%
2023/10/12	0.1	182.00	0	0.00	183.50	0.1	4,063	0.00%
2023/10/11	0	184.00	0	0.00	183.50	0	4,117	0.00%
2023/10/06	0.1	179.00	0	0.00	178.00	0.1	4,069	0.00%
2023/10/04	0	0.00	0.5	176.50	177.00	-0.5	4,100	-0.01%
2023/10/03	0.2	180.81	0	0.00	179.00	0.2	4,070	0.00%
2023/09/27	0	0.00	0.2	184.00	184.00	-0.2	4,140	-0.01%
2023/09/25	0	181.50	0	0.00	181.50	0	4,143	0.00%
2023/09/21	6.2	176.00	0	0.00	175.50	6.2	4,156	0.15%
2023/09/20	0	0.00	0.1	181.00	180.00	-0.1	4,115	0.00%
2023/09/19	0	183.50	0	0.00	184.00	0	4,103	0.00%
2023/09/15	1.3	182.69	0.1	183.50	182.50	1.3	4,139	0.03%
2023/09/13	0.2	176.90	0.5	176.00	177.00	-0.3	4,081	-0.01%
2023/09/12	0	175.20	0.2	174.50	176.00	-0.2	4,102	0.00%
2023/09/11	0.2	175.49	0	0.00	175.00	0.2	4,117	0.01%
2023/09/08	0.1	172.41	0	0.00	172.50	0.1	4,123	0.00%
2023/09/07	1.1	175.99	0	0.00	174.50	1.1	4,180	0.03%
2023/09/04	0	0.00	0.1	181.50	181.50	-0.1	4,150	0.00%
2023/09/01	0	177.00	0	178.50	178.50	0	4,173	0.00%
2023/08/31	1.2	178.91	0	0.00	177.50	1.2	4,157	0.03%
2023/08/30	0.2	177.00	0	0.00	177.00	0.2	4,138	0.00%
2023/08/29	0	178.00	0	0.00	178.50	0	4,154	0.00%
2023/08/25	0	179.00	0	0.00	178.00	0	4,522	0.00%
2023/08/24	0.1	176.70	0	0.00	177.00	0.1	4,549	0.00%
2023/08/23	0.1	174.50	0	0.00	174.00	0.1	4,618	0.00%
2023/08/21	0	0.00	0.1	178.00	179.00	-0.1	4,708	0.00%
2023/08/17	1	176.00	0	0.00	181.50	1	4,682	0.02%
2023/08/16	0.2	172.26	0	0.00	174.00	0.2	4,622	0.00%
2023/08/15	0.2	170.25	0	0.00	170.00	0.2	4,573	0.00%
2023/08/14	0.5	174.90	0	0.00	173.50	0.5	4,456	0.01%
2023/08/11	1	188.50	0	0.00	186.00	1	4,351	0.02%
2023/08/08	0.1	187.59	0	0.00	185.00	0.1	4,481	0.00%
2023/08/07	2.3	189.94	0	0.00	187.50	2.3	4,389	0.05%
2023/08/04	1	195.51	0	0.00	194.00	1	4,290	0.02%
2023/08/02	3	200.83	3.1	200.55	201.00	-0.1	4,171	0.00%
2023/08/01	1.5	200.83	1	202.00	202.50	0.5	4,128	0.01%
2023/07/31	0.2	207.52	0	0.00	208.00	0.2	4,081	0.01%
2023/07/28	1	205.00	1	206.00	205.00	0	3,988	0.00%
2023/07/27	0	206.00	0	0.00	204.50	0	3,941	0.00%
2023/07/26	8.1	204.62	0	0.00	203.50	8.1	3,880	0.21%
2023/07/24	1	203.00	0	0.00	205.00	1	3,852	0.03%
2023/07/21	1.1	204.91	0	0.00	204.00	1.1	3,847	0.03%
2023/07/20	0.2	208.75	0	0.00	206.50	0.2	3,811	0.01%
2023/07/19	1	211.50	1	213.00	212.00	0	3,756	0.00%
2023/07/18	1	212.00	0	0.00	211.00	1	3,732	0.03%
2023/07/17	0	0.00	1	214.00	215.00	-1	3,688	-0.03%
2023/07/14	0	0.00	1	211.00	212.00	-1	3,641	-0.03%
2023/07/12	0.1	203.50	0	0.00	202.50	0.1	3,535	0.00%
2023/07/10	2	203.00	0	0.00	201.50	2	3,554	0.06%
2023/07/07	1.1	201.06	0	0.00	201.00	1.1	3,547	0.03%
2023/07/06	0	0.00	8	206.00	204.00	-8	3,521	-0.23%
2023/07/04	0	0.00	1	211.00	210.00	-1	3,449	-0.03%
2023/07/03	1	204.00	1	206.00	205.50	0	3,425	0.00%
2023/06/29	0	0.00	1	205.00	204.00	-1	3,498	-0.03%
2023/06/27	1	201.50	0	0.00	201.00	1	3,526	0.03%
2023/06/26	0	201.00	0	0.00	202.00	0	3,524	0.00%
2023/06/21	3.1	201.35	0	0.00	201.50	3.1	3,546	0.09%
2023/06/19	0	0.00	1	207.50	207.00	-1	3,509	-0.03%
2023/06/15	1.2	205.00	0	0.00	205.50	1.2	3,468	0.03%
2023/06/13	0.6	205.36	0	0.00	204.00	0.6	3,449	0.02%
2023/06/07	1	213.00	0	0.00	213.00	1	3,474	0.03%
2023/06/05	0.1	209.00	0	0.00	206.50	0.1	3,511	0.00%
2023/06/02	2	204.50	0	0.00	205.00	2	3,541	0.06%
2023/05/31	0.2	205.50	0	0.00	202.50	0.2	3,503	0.00%
2023/05/30	0	208.50	0	0.00	207.00	0	3,107	0.00%
2023/05/29	0.2	202.50	0	0.00	210.50	0.2	3,138	0.01%
2023/05/26	1.1	205.57	0	0.00	206.00	1.1	3,217	0.03%
2023/05/25	0.2	206.00	0	0.00	206.00	0.2	3,242	0.01%
2023/05/24	1	210.00	1	210.01	210.00	0	3,172	0.00%
2023/05/23	1	215.00	0	0.00	213.50	1	3,159	0.03%
2023/05/19	1	215.50	1	215.50	216.00	0	3,116	0.00%
2023/05/16	1.1	207.09	0	0.00	208.00	1.1	3,025	0.04%
2023/05/15	0.1	210.47	0	0.00	209.00	0.1	2,976	0.00%
2023/05/09	0.2	224.50	0	0.00	224.00	0.2	2,871	0.01%
2023/05/08	3	224.50	0	225.50	226.00	3	2,916	0.10%
2023/05/05	0.1	220.00	0	0.00	220.50	0.1	2,927	0.00%
2023/05/04	0	0.00	0.2	221.25	221.00	-0.2	2,964	-0.01%
2023/05/02	0	224.50	0	0.00	225.00	0	3,204	0.00%
2023/04/27	0.2	222.00	0	0.00	220.00	0.2	3,367	0.01%
2023/04/19	1	227.50	0	0.00	229.00	1	3,648	0.03%
2023/04/14	0	0.00	1	233.00	233.50	-1	3,781	-0.03%
2023/04/13	0.2	228.50	0	0.00	229.50	0.2	3,762	0.01%
2023/04/10	1	224.00	0.6	224.08	224.00	0.4	3,813	0.01%
2023/04/07	2	223.50	13	223.00	223.50	-11	3,815	-0.29%
2023/03/31	0.2	221.50	0	0.00	223.50	0.2	3,812	0.01%
2023/03/30	0.1	226.00	10.9	225.00	225.50	-10.8	3,779	-0.29%
2023/03/29	0.2	227.17	4.2	226.76	228.50	-4	3,820	-0.11%
2023/03/24	0	0.00	0.3	231.75	232.00	-0.3	3,946	-0.01%
2023/03/21	0.5	229.00	0	0.00	229.00	0.5	4,096	0.01%
2023/03/17	1	230.00	0	0.00	230.00	1	4,176	0.02%
2023/03/15	13	231.62	2	232.00	229.50	11	4,274	0.26%
2023/03/14	1	231.50	2	230.50	229.50	-1	4,387	-0.02%
2023/03/08	1.1	230.62	1	233.00	232.50	0.1	4,662	0.00%
2023/03/07	0.1	231.50	0	231.50	232.00	0	4,677	0.00%
2023/03/06	1.1	227.93	0	0.00	228.00	1.1	4,672	0.02%
2023/03/01	1	227.50	0	0.00	229.00	1	4,719	0.02%
2023/02/24	1	219.53	0	0.00	225.50	1	4,679	0.02%
2023/02/23	0.2	226.07	0	0.00	225.00	0.2	4,601	0.00%
2023/02/21	0.2	228.50	0	0.00	228.50	0.2	4,632	0.00%
2023/02/17	0	0.00	1	231.50	231.50	-1	4,878	-0.02%
2023/02/14	2	232.00	2	234.00	234.00	0	5,211	0.00%
2023/02/13	1	230.50	1	232.00	232.00	0	5,279	0.00%
2023/02/10	3	232.66	0	0.00	233.00	3	5,374	0.06%
2023/02/09	0.1	231.50	0	0.00	230.50	0.1	5,448	0.00%
2023/02/06	0.2	228.00	0	0.00	227.50	0.2	5,624	0.00%
2023/02/03	0.1	232.50	0	0.00	230.00	0.1	5,683	0.00%
2023/01/31	1.1	229.36	0	227.50	225.00	1.1	5,892	0.02%
2023/01/30	0	0.00	1	241.50	240.00	-1	5,957	-0.02%
2023/01/17	0	230.00	0	0.00	230.00	0	6,103	0.00%
2023/01/16	1	231.50	1	230.00	231.50	0	6,219	0.00%
2023/01/13	0	0.00	1	222.00	222.00	-1	6,186	-0.02%
2023/01/09	0	0.00	0.1	229.00	231.00	-0.1	6,147	0.00%
2023/01/06	1.1	221.05	0	0.00	224.00	1.1	6,105	0.02%
2023/01/03	0.1	214.00	0	0.00	217.00	0.1	6,169	0.00%
2022/12/29	0	0.00	1	211.00	214.00	-1	6,147	-0.02%
2022/12/27	1	217.00	0	0.00	219.50	1	6,115	0.02%
2022/12/23	2	216.00	1	216.50	216.50	1	6,133	0.02%
2022/12/21	0	0.00	1	220.00	219.50	-1	6,135	-0.02%
2022/12/20	0	212.50	0.3	213.50	213.50	-0.2	6,070	0.00%
2022/12/15	6.3	216.48	0	0.00	219.50	6.3	5,964	0.11%
2022/12/13	0	0.00	1	213.00	209.50	-1	5,819	-0.02%
2022/12/09	1.5	211.00	0	211.00	212.50	1.5	5,812	0.03%
2022/12/07	1	213.00	4	208.25	208.00	-3	5,742	-0.05%
2022/12/06	0.2	213.33	1	215.00	214.50	-0.8	5,700	-0.01%
2022/12/02	1	211.00	0.1	210.50	211.50	0.9	5,573	0.02%
2022/12/01	1	204.00	2	202.50	205.00	-1	5,502	-0.02%
2022/11/30	2.2	197.84	1	198.00	201.50	1.2	5,393	0.02%
2022/11/29	0	0.00	0.1	190.50	192.50	-0.1	5,291	0.00%
2022/11/24	1	191.50	1	191.50	191.50	0	5,406	0.00%
2022/11/21	0	0.00	2	181.50	186.00	-2	5,572	-0.04%
2022/11/17	0.1	185.00	0	0.00	185.50	0.1	5,496	0.00%
2022/11/16	1	187.00	0.1	187.57	187.50	0.9	5,437	0.02%
2022/11/14	8.6	187.82	1	187.50	190.00	7.6	5,173	0.15%
2022/11/11	0.1	174.00	0	0.00	173.00	0.1	4,939	0.00%
2022/11/10	0.1	168.50	0	0.00	168.50	0.1	4,844	0.00%
2022/11/09	2	169.01	0	0.00	169.50	2	4,807	0.04%
2022/11/07	0.6	160.08	0	0.00	159.50	0.6	4,654	0.01%
2022/11/04	0	0.00	0	154.50	157.50	0	4,614	0.00%
2022/11/03	1	153.50	0	0.00	154.00	1	4,559	0.02%
2022/11/01	1	156.00	0	155.50	154.50	1	4,472	0.02%
2022/10/31	0	0.00	3	146.50	149.00	-3	4,408	-0.07%
2022/10/28	1	149.50	0	0.00	149.50	1	4,307	0.02%
2022/10/27	1	149.50	0	0.00	150.00	1	4,273	0.02%
2022/10/26	3.1	141.55	0	0.00	143.00	3.1	4,203	0.07%
2022/10/25	1.1	141.70	3	143.50	141.50	-1.9	4,013	-0.05%
2022/10/24	0	157.00	5	157.50	157.00	-5	3,771	-0.13%
2022/10/21	2	165.48	2	167.00	164.50	0	3,647	0.00%
2022/10/20	0	167.45	0	0.00	168.50	0	3,622	0.00%
2022/10/13	0	168.95	5.5	169.00	165.50	-5.5	3,736	-0.15%
2022/10/12	0	175.50	1	175.00	178.00	-1	3,744	-0.03%
2022/10/11	1	177.05	0	0.00	176.00	1	3,768	0.03%
2022/10/04	0	0.00	0.1	187.00	186.50	-0.1	3,820	0.00%
2022/10/03	1	179.03	0	0.00	179.00	1	3,825	0.03%
2022/09/30	1	180.50	1	179.50	182.50	0	3,889	0.00%
2022/09/29	0	183.55	0	0.00	182.50	0	3,913	0.00%
2022/09/28	0	0.00	1.1	182.09	181.50	-1.1	3,983	-0.03%
2022/09/26	0.2	186.45	1	185.00	185.50	-0.8	4,059	-0.02%
2022/09/22	0.1	193.95	0	0.00	192.00	0.1	4,275	0.00%
2022/09/14	1	196.50	3	197.00	196.50	-2	4,370	-0.05%
2022/09/13	1	203.00	0	0.00	202.00	1	4,356	0.02%
2022/09/12	3	199.00	1	199.00	200.00	2	4,365	0.05%
2022/09/06	1	192.50	1	192.50	192.50	0	4,433	0.00%
2022/09/05	2	191.21	2.7	191.37	190.00	-0.7	4,447	-0.02%
2022/09/02	1	189.50	1	188.00	188.50	0	4,427	0.00%
2022/09/01	0.2	193.53	1	192.50	193.00	-0.8	4,365	-0.02%
2022/08/31	1	198.50	0	0.00	197.00	1	4,317	0.02%
2022/08/29	1.9	199.83	0	0.00	199.00	1.9	4,211	0.04%
2022/08/16	0	0.00	1	223.00	224.50	-1	4,360	-0.02%
2022/08/11	0.1	218.50	1	218.50	218.50	-0.9	4,434	-0.02%
2022/08/09	0	0.00	0	220.00	220.00	0	4,579	0.00%
2022/08/05	0	0.00	1	215.00	216.00	-1	4,738	-0.02%
2022/08/04	1	206.00	0	0.00	204.50	1	4,812	0.02%
2022/08/03	0.1	205.00	0	0.00	203.50	0.1	4,860	0.00%
2022/08/01	1	211.50	2	212.75	213.00	-1	4,891	-0.02%
2022/07/28	0	0.00	0	204.00	204.00	0	4,848	0.00%
2022/07/27	0.6	204.38	0	0.00	203.50	0.6	4,840	0.01%
2022/07/26	0	0.00	1	202.50	202.50	-1	4,841	-0.02%
2022/07/22	1.3	198.23	0	0.00	201.00	1.3	4,782	0.03%
2022/07/21	1.3	192.92	0	0.00	197.00	1.3	4,763	0.03%
2022/07/15	1	184.00	0	0.00	185.50	1	4,556	0.02%
2022/07/12	0	187.67	0	0.00	188.00	0	4,433	0.00%
2022/07/07	0	0.00	1	192.00	192.00	-1	4,320	-0.02%
2022/07/06	1.1	190.18	0	0.00	190.50	1.1	4,299	0.03%
2022/07/04	4	187.99	0	0.00	188.00	4	4,221	0.10%
2022/07/01	8.2	192.34	15	192.50	189.00	-6.8	4,171	-0.16%
2022/06/30	0	0.00	2.2	209.28	208.50	-2.2	3,982	-0.05%
2022/06/29	0.2	216.00	0	215.50	217.00	0.1	3,968	0.00%
2022/06/27	0.3	213.50	0	0.00	212.50	0.3	3,931	0.01%
2022/06/24	0	0.00	0	207.50	205.00	0	3,893	0.00%
2022/06/23	0.1	203.00	0	0.00	203.00	0.1	3,881	0.00%
2022/06/22	0.2	202.15	0.3	208.50	202.50	-0.1	3,856	0.00%
2022/06/21	1	219.50	1.6	220.63	224.50	-0.6	3,795	-0.02%
2022/06/20	0	217.50	0.2	219.00	216.00	-0.2	3,762	0.00%
2022/06/17	0	220.91	0	0.00	218.50	0	3,721	0.00%
2022/06/15	0.2	225.75	0	0.00	226.50	0.2	3,657	0.00%
2022/06/14	0.1	217.50	0	0.00	217.50	0.1	3,667	0.00%
2022/06/09	1	231.00	0	0.00	228.50	1	3,678	0.03%
2022/06/07	1	221.50	1	223.00	223.00	0	3,673	0.00%
2022/06/02	0	220.50	0	0.00	222.50	0	3,741	0.00%
2022/06/01	0.1	222.50	1	224.00	222.50	-0.9	3,777	-0.02%
2022/05/31	0.3	221.50	0	0.00	225.00	0.3	3,766	0.01%
2022/05/30	0	215.50	0	0.00	215.50	0	3,614	0.00%
2022/05/27	0.1	202.50	1	208.00	210.00	-0.9	3,562	-0.03%
2022/05/26	3.1	205.27	0	0.00	199.00	3.1	3,544	0.09%
2022/05/24	0.5	207.60	0	0.00	202.50	0.5	3,533	0.01%
2022/05/23	0	205.50	1	206.00	205.50	-1	3,531	-0.03%
2022/05/20	2.1	204.57	1	205.50	205.00	1.1	3,521	0.03%
2022/05/19	1	202.00	1.1	200.27	204.50	-0.1	3,476	0.00%
2022/05/18	3	204.00	1	204.50	207.00	2	3,413	0.06%
2022/05/17	1.6	194.78	0	0.00	194.50	1.6	3,293	0.05%
2022/05/16	1.1	193.41	0	0.00	193.00	1.1	3,230	0.03%
2022/05/13	0	194.00	8	191.88	192.50	-8	3,176	-0.25%
2022/05/12	1.3	200.85	0	0.00	199.50	1.3	3,064	0.04%
2022/05/11	0	212.71	0	0.00	212.50	0	2,992	0.00%
2022/05/10	2.1	216.97	0	0.00	215.50	2.1	2,941	0.07%
2022/05/09	0.9	227.32	0	0.00	225.00	0.9	2,834	0.03%
2022/05/06	2	235.00	0	0.00	236.50	2	2,866	0.07%
2022/05/03	0	238.00	0	0.00	239.00	0	2,911	0.00%
2022/04/27	0.2	235.50	0	238.00	234.50	0.2	2,906	0.01%
2022/04/25	0.2	237.27	0	0.00	236.50	0.2	2,859	0.01%
2022/04/14	1	252.50	0	0.00	254.00	1	2,959	0.03%
2022/04/11	0	243.50	1	248.50	242.00	-1	2,936	-0.03%
2022/04/07	0	0.00	8.4	256.18	256.00	-8.4	2,895	-0.29%
2022/04/06	8	255.75	0	0.00	260.00	8	2,863	0.28%
2022/04/01	0.2	253.00	0	0.00	253.00	0.2	2,840	0.01%
2022/03/31	0.2	255.25	0.2	255.50	253.50	0	2,804	0.00%
2022/03/29	0	0.00	0.2	249.50	251.00	-0.2	2,750	-0.01%
2022/03/21	0	251.50	1	249.00	248.50	-1	2,746	-0.04%
2022/03/18	0	243.50	0	0.00	246.00	0	2,746	0.00%
2022/03/16	0.3	228.95	0	0.00	230.00	0.3	2,639	0.01%
2022/03/15	0	235.50	0	0.00	233.00	0	2,590	0.00%
2022/03/14	1	238.50	1	240.00	238.50	0	2,565	0.00%
2022/03/10	2	243.00	0	0.00	244.50	2	2,582	0.08%
2022/03/09	0	236.50	0	0.00	235.00	0	2,554	0.00%
2022/03/08	0.3	235.50	0	0.00	232.50	0.3	2,547	0.01%
2022/03/07	1.2	242.99	0	0.00	240.50	1.2	2,507	0.05%
2022/03/04	0.2	253.00	0	0.00	251.00	0.2	2,550	0.01%
2022/03/03	1	257.50	0	0.00	258.50	1	2,532	0.04%
2022/03/01	0	0.00	5	260.50	260.50	-5	2,552	-0.20%
2022/02/22	0	259.50	0	0.00	259.00	0	2,444	0.00%
2022/02/09	0	263.00	0	0.00	263.50	0	2,490	0.00%
2022/02/08	0	0.00	1	260.00	260.50	-1	2,468	-0.04%
2022/01/25	0.1	244.00	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	0.1	245.95	0	0.00	248.00	0.1	2,437	0.00%
2022/01/21	0.1	253.00	0	0.00	252.50	0.1	2,455	0.00%
2022/01/14	0.1	251.58	0	0.00	253.00	0.1	2,613	0.00%
2022/01/06	0	0.00	1	266.00	267.00	-1	2,624	-0.04%
2022/01/05	0	267.50	0	0.00	268.50	0	2,634	0.00%
2022/01/04	0	0.00	1	264.00	264.00	-1	2,687	-0.04%
2021/12/29	0	0.00	1	264.00	266.00	-1	2,824	-0.04%
2021/12/28	6	259.50	0	0.00	264.00	6	2,916	0.21%
2021/12/15	1	250.00	1	251.00	250.50	0	3,475	0.00%
2021/12/14	1	251.50	1	250.00	250.00	0	3,602	0.00%
2021/12/13	1	256.00	0	0.00	255.50	1	3,639	0.03%
2021/12/07	0	0.00	2	259.50	260.00	-2	3,755	-0.05%
2021/12/06	0	0.00	1	256.50	256.50	-1	3,734	-0.03%
2021/12/03	2	256.75	2	257.75	255.50	0	3,747	0.00%
2021/12/01	1	247.00	2	248.50	251.00	-1	3,773	-0.03%
2021/11/30	1	243.50	0	0.00	247.00	1	3,776	0.03%
2021/11/29	3	241.84	3	242.83	242.00	0	3,714	0.00%
2021/11/26	0.1	245.04	0	0.00	243.00	0.1	3,725	0.00%
2021/11/23	1.1	245.55	0	0.00	246.00	1.1	3,824	0.03%
2021/11/22	0.2	248.14	1	249.00	246.00	-0.8	3,856	-0.02%
2021/11/19	1	250.00	0	0.00	251.00	1	3,845	0.03%
2021/11/18	0	0.00	1	254.00	253.50	-1	3,865	-0.03%
2021/11/17	1	251.00	0	0.00	251.00	1	3,890	0.03%
2021/11/16	2	251.00	0	0.00	252.00	2	3,946	0.05%
2021/11/15	0.2	250.00	0	0.00	248.50	0.2	3,973	0.01%
2021/11/12	0	256.50	0	0.00	252.00	0	3,980	0.00%
2021/11/11	0	0.00	0.1	255.00	257.50	-0.1	3,977	0.00%
2021/11/10	0.1	254.50	0	0.00	251.00	0.1	3,994	0.00%
2021/11/09	0.1	260.00	0	0.00	260.50	0.1	3,934	0.00%
2021/11/04	0	260.00	0	0.00	260.50	0	3,976	0.00%
2021/11/03	0.1	264.00	0	0.00	263.00	0.1	3,970	0.00%
2021/11/01	0	0.00	3	272.00	275.00	-3	3,937	-0.08%
2021/10/29	0.1	261.73	5	261.00	266.00	-4.9	3,933	-0.12%
2021/10/28	0	0.00	0	269.50	268.50	0	3,907	0.00%
2021/10/27	1	261.50	0	0.00	270.50	1	3,886	0.03%
2021/10/26	5	257.00	0.5	257.00	256.00	4.6	3,841	0.12%
2021/10/25	0	0.00	1	241.00	245.00	-1	3,791	-0.03%
2021/10/19	0	0.00	1	238.50	237.50	-1	3,754	-0.03%
2021/10/13	0	0.00	1	229.50	231.50	-1	3,751	-0.03%
2021/10/08	0	237.00	0	0.00	236.00	0	3,674	0.00%
2021/10/05	0	0.00	1	230.50	229.50	-1	3,560	-0.03%
2021/10/01	0.1	238.79	0	0.00	237.00	0.1	3,467	0.00%
2021/09/29	1.1	237.86	0	0.00	240.00	1.1	3,420	0.03%
2021/09/28	0.1	244.00	0	0.00	246.00	0.1	3,350	0.00%
2021/09/27	0.3	247.50	0.1	248.50	247.00	0.2	3,282	0.01%
2021/09/24	0.1	252.77	0	256.00	252.00	0.1	3,225	0.00%
2021/09/23	0	0.00	0.1	257.00	254.00	-0.1	3,224	0.00%
2021/09/22	2.4	243.40	4	243.38	249.00	-1.6	3,187	-0.05%
2021/09/17	1.1	258.06	1.3	264.69	255.50	-0.2	3,037	-0.01%
2021/09/16	4	274.88	2.2	272.73	268.50	1.8	2,934	0.06%
2021/09/15	0	0.00	2	273.75	277.00	-2	2,905	-0.07%
2021/09/14	0	0.00	6	281.33	281.00	-6	2,919	-0.21%
2021/09/13	6.5	273.69	0	0.00	272.00	6.5	2,904	0.22%
2021/09/10	1	271.00	0.1	269.50	266.50	1	2,905	0.03%
2021/09/09	1	265.00	1	261.00	264.50	0	2,908	0.00%
2021/09/08	0	0.00	0.1	256.50	259.50	-0.1	2,933	0.00%
2021/09/06	0.1	249.00	0	0.00	253.50	0.1	2,971	0.00%
2021/09/03	2.2	257.09	0	0.00	256.50	2.2	2,932	0.07%
2021/09/02	0.1	264.00	1	262.50	259.50	-1	2,896	-0.03%
2021/09/01	0	261.00	0	0.00	260.50	0	2,859	0.00%
2021/08/31	0.1	262.00	0	0.00	266.50	0.1	2,830	0.00%
2021/08/26	1	246.00	1	251.50	254.00	0	2,699	0.00%
2021/08/23	1	238.50	0	0.00	243.50	1	2,664	0.04%
2021/08/19	0.1	224.50	0	0.00	225.50	0.1	2,700	0.00%
2021/08/18	20	231.00	20	231.25	231.00	0	2,684	0.00%
2021/08/17	0.1	226.00	1	227.00	226.50	-1	2,666	-0.04%
2021/08/16	1.2	232.58	0	0.00	227.00	1.2	2,675	0.04%
2021/08/13	0	232.50	1	230.50	233.00	-1	2,676	-0.04%
2021/08/12	0	0.00	10	228.10	229.50	-10	2,677	-0.37%
2021/08/11	11	230.23	0	228.50	230.00	11	2,714	0.41%
2021/08/10	0	0.00	1	229.00	227.50	-1	2,750	-0.04%
2021/08/05	0	0.00	0.5	221.59	218.50	-0.5	2,843	-0.02%
2021/08/04	0	0.00	13.9	236.03	236.00	-13.9	2,920	-0.48%
2021/08/03	0	0.00	0	238.50	234.00	0	2,908	0.00%
2021/08/02	0	0.00	0	233.50	237.00	0	2,898	0.00%
2021/07/30	1	228.50	0	227.50	231.50	1	2,857	0.03%
2021/07/28	0	0.00	1	219.50	218.50	-1	2,821	-0.04%
2021/07/27	1	228.00	0	226.00	220.00	1	2,841	0.04%
2021/07/19	0	0.00	1	218.00	221.00	-1	2,792	-0.04%
2021/07/16	0	0.00	1	219.50	221.00	-1	2,807	-0.04%
2021/07/13	0	0.00	3	214.00	216.00	-3	2,841	-0.11%
2021/07/01	0.1	201.50	0	0.00	201.00	0.1	2,838	0.00%
2021/06/18	0.7	201.50	0	0.00	200.50	0.7	2,756	0.03%
2021/06/17	1	197.50	0	0.00	200.50	1	2,733	0.04%
2021/06/16	10.2	200.02	10	200.00	200.00	0.2	2,765	0.01%
2021/06/11	1	205.50	0	0.00	207.00	1	2,757	0.04%
2021/06/07	1	203.50	0	0.00	204.50	1	3,054	0.03%
2021/05/28	0.1	210.00	0	0.00	209.50	0.1	3,176	0.00%
2021/05/25	0	0.00	5	205.00	204.00	-5	3,210	-0.16%
2021/05/24	0	0.00	1	208.00	209.00	-1	3,225	-0.03%
2021/05/20	0	0.00	0.1	201.00	202.00	-0.1	3,300	0.00%
2021/05/14	3	194.50	3.6	196.25	195.50	-0.6	3,290	-0.02%
2021/05/03	0.1	198.50	0	0.00	197.50	0.1	3,288	0.00%
2021/04/26	1	200.00	1	202.50	203.00	0	3,364	0.00%
2021/04/21	1.1	199.09	0	0.00	199.50	1.1	3,344	0.03%
2021/04/20	0.1	204.00	0	0.00	204.00	0.1	3,345	0.00%
2021/04/08	0	0.00	1.3	196.47	198.00	-1.3	3,323	-0.04%
2021/03/30	0	0.00	2	194.50	199.50	-2	3,300	-0.06%
2021/03/26	1	192.00	1	191.00	191.50	0	3,253	0.00%
2021/03/22	0	0.00	9	183.17	183.00	-9	3,407	-0.26%
2021/03/16	3	193.17	0	0.00	191.50	3	3,358	0.09%
2021/03/15	6	187.00	7.2	184.01	187.50	-1.2	3,283	-0.04%
2021/03/12	18.1	186.17	31	182.44	182.50	-12.9	3,274	-0.39%
2021/03/11	7	187.21	2	190.00	190.00	5	3,243	0.15%
2021/03/10	3	177.00	0	0.00	177.00	3	3,150	0.10%
2021/03/09	14	172.29	4	170.13	173.50	10	3,180	0.31%
2021/03/08	10	170.50	10	169.50	170.50	0	3,188	0.00%
2021/03/05	1	168.00	0	0.00	170.00	1	3,183	0.03%
2021/03/03	2	173.50	0	0.00	174.50	2	3,253	0.06%
2021/03/02	1.3	170.50	1	171.50	170.00	0.3	3,271	0.01%
2021/02/26	0	0.00	8	178.19	172.00	-8	3,289	-0.24%
2021/02/25	0	0.00	2	181.50	180.50	-2	3,211	-0.06%
2021/02/23	7	176.71	1	176.00	175.50	6	3,173	0.19%
2021/02/22	1	172.00	0	0.00	170.50	1	3,131	0.03%
2021/02/19	0	0.00	1	175.00	174.50	-1	3,113	-0.03%
2021/02/17	0	0.00	1	171.50	172.50	-1	3,111	-0.03%
2021/02/04	0	0.00	0.2	164.00	164.00	-0.2	3,084	-0.01%
2021/02/02	1	160.00	1.2	163.25	163.00	-0.2	3,212	-0.01%
2021/02/01	1	152.50	2	154.00	158.00	-1	3,256	-0.03%
2021/01/29	0.3	155.33	4	156.00	155.00	-3.7	3,225	-0.11%
2021/01/27	0.1	161.50	0	0.00	161.00	0.1	3,165	0.00%
2021/01/26	2	164.00	0	0.00	162.50	2	3,166	0.06%
2021/01/22	0	0.00	1	167.00	168.00	-1	3,163	-0.03%
2021/01/21	0	0.00	1	168.00	166.50	-1	3,161	-0.03%
2021/01/20	1	168.50	0	0.00	168.00	1	3,168	0.03%
2021/01/19	1	170.50	0	0.00	168.50	1	3,126	0.03%
2021/01/18	0	168.00	0	0.00	168.50	0	3,139	0.00%
2021/01/14	8	174.75	0	0.00	172.50	8	3,253	0.25%
2021/01/13	0.1	169.50	0	0.00	172.00	0.1	3,264	0.00%
2021/01/12	0	169.50	0.2	167.87	168.00	-0.1	3,258	0.00%
2021/01/11	0	0.00	7	168.50	170.00	-7	3,275	-0.21%
2021/01/07	1	168.00	0	0.00	169.00	1	3,297	0.03%
2021/01/06	6	167.50	0	0.00	165.50	6	3,312	0.18%
2021/01/04	0.2	166.50	11	166.00	167.50	-10.8	3,328	-0.32%
2020/12/31	1	168.50	0	0.00	168.00	1	3,340	0.03%
2020/12/29	0	0.00	1	165.00	165.50	-1	3,378	-0.03%
2020/12/28	0	160.00	1	160.50	162.50	-1	3,388	-0.03%
2020/12/22	1	165.50	0	0.00	162.50	1	3,417	0.03%
2020/12/21	0	0.00	1	164.50	166.00	-1	3,468	-0.03%
2020/12/17	0	0.00	6	165.17	165.00	-6	3,448	-0.17%
2020/12/16	2	160.25	0	0.00	163.00	2	3,394	0.06%
2020/12/15	9	157.50	1	157.00	158.00	8	3,358	0.24%
2020/12/14	1	152.00	0	0.00	152.00	1	3,308	0.03%
2020/12/08	1.3	157.00	0	0.00	156.50	1.3	3,334	0.04%
2020/12/07	3	157.33	0	0.00	158.50	3	3,319	0.09%
2020/12/04	0	0.00	1.4	159.36	159.00	-1.4	3,319	-0.04%
2020/12/03	4.1	157.40	5	157.00	158.00	-0.9	3,312	-0.03%
2020/12/02	0.4	161.64	0	0.00	161.50	0.4	3,272	0.01%
2020/12/01	1	156.50	1	158.50	159.50	0	3,270	0.00%
2020/11/30	3.2	157.09	0	0.00	156.00	3.2	3,307	0.10%
2020/11/27	0.1	161.00	0	0.00	160.50	0.1	3,218	0.00%
2020/11/26	0	0.00	1	162.00	162.50	-1	3,235	-0.03%
2020/11/25	1.2	158.75	0.1	159.50	159.50	1.1	3,236	0.03%
2020/11/23	5	166.00	1	165.50	166.00	4	3,218	0.12%
2020/11/20	0	0.00	12	162.92	163.00	-12	3,194	-0.38%
2020/11/17	1	166.50	1	164.00	167.50	0	3,186	0.00%
2020/11/16	2	161.25	1	163.00	163.00	1	3,264	0.03%
2020/11/13	0.2	157.50	1	158.50	159.00	-0.9	3,280	-0.03%
2020/11/12	0.1	160.00	0	0.00	161.00	0.1	3,297	0.00%
2020/11/11	24	161.40	21	161.90	161.50	3	3,331	0.09%
2020/11/10	1	159.00	0.2	158.00	159.00	0.8	3,315	0.02%
2020/11/09	1	155.00	0	0.00	154.50	1	3,515	0.03%
2020/11/05	1.2	148.80	0	0.00	147.50	1.2	3,442	0.03%
2020/11/04	6	147.08	0	0.00	147.00	6	3,437	0.17%
2020/11/02	0	0.00	0.5	140.50	141.00	-0.5	3,420	-0.01%
2020/10/26	0	0.00	4	144.50	145.00	-4	3,428	-0.12%
2020/10/23	0	0.00	6.1	142.26	144.00	-6.1	3,429	-0.18%
2020/10/22	0	0.00	1	137.50	138.00	-1	3,337	-0.03%
2020/10/20	0	138.00	1	138.50	139.00	-1	3,351	-0.03%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/13	0	0.00	2	135.25	134.50	-2	3,273	-0.06%
2020/10/12	10	137.00	10.4	136.48	137.00	-0.4	3,296	-0.01%
2020/10/07	0	0.00	10	134.00	133.50	-10	3,285	-0.30%
2020/10/06	0	0.00	1	134.50	134.00	-1	3,288	-0.03%
2020/10/05	0	0.00	1	132.00	131.50	-1	3,281	-0.03%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/24	2	125.25	0	0.00	126.00	2	3,338	0.06%
2020/09/16	0	0.00	0	133.50	134.00	0	3,542	0.00%
2020/09/09	0	0.00	1	130.52	130.50	-1	3,692	-0.03%
2020/09/03	0	0.00	1	131.98	131.50	-1	3,906	-0.03%
2020/08/31	0	0.00	3	130.50	129.50	-3	3,876	-0.08%
2020/08/28	3	132.00	0	0.00	132.50	3	3,910	0.08%
2020/08/25	3	135.00	0	0.00	135.50	3	3,992	0.08%
2020/08/21	0	0.00	2	133.00	134.00	-2	4,066	-0.05%
2020/08/20	0	0.00	8	131.50	132.50	-8	4,057	-0.20%
2020/08/19	1	138.50	0	137.00	138.00	1	4,010	0.02%
2020/08/18	0	0.00	2	138.75	135.00	-2	4,015	-0.05%
2020/08/17	0	0.00	3	134.83	136.00	-3	3,968	-0.08%
2020/08/14	0	0.00	0	131.50	132.00	0	3,941	0.00%
2020/08/13	5	133.40	5	129.71	132.50	0	3,878	0.00%
2020/08/11	7	124.79	0	0.00	124.00	7	3,675	0.19%
2020/08/05	0	0.00	1	125.50	125.50	-1	3,807	-0.03%
2020/08/03	1	121.00	0.1	121.50	121.00	0.9	3,850	0.02%
2020/07/31	1	122.50	1	123.50	122.50	0	3,856	0.00%
2020/07/30	1	123.53	0	0.00	124.50	1	3,937	0.03%
2020/07/27	0.2	123.50	2	123.50	123.00	-1.8	4,199	-0.04%
2020/07/23	0.2	126.00	0	0.00	125.00	0.2	4,354	0.01%
2020/07/21	0	0.00	2	126.00	126.00	-2	4,420	-0.05%
2020/07/20	4	123.00	0	0.00	124.00	4	4,438	0.09%
2020/07/17	1	122.00	0	0.00	123.00	1	4,487	0.02%
2020/07/15	0	0.00	1	123.50	123.50	-1	4,552	-0.02%
2020/07/10	0.1	125.50	0	0.00	125.00	0.1	4,750	0.00%
2020/07/09	4	128.13	0	0.00	127.50	4	4,786	0.08%
2020/07/06	0	0.00	3	128.00	129.00	-3	4,848	-0.06%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	10	126.50	11	126.59	126.50	-1	5,019	-0.02%
2020/07/01	1	126.50	0	0.00	126.00	1	5,153	0.02%
2020/06/30	0	0.00	1	122.00	125.00	-1	5,173	-0.02%
2020/06/29	0	0.00	4	118.38	120.00	-4	5,268	-0.08%
2020/06/24	0	0.00	1	119.00	119.00	-1	5,266	-0.02%
2020/06/23	3	119.00	0.6	120.00	118.50	2.4	5,380	0.04%
2020/06/22	1	127.00	2	127.50	128.00	-1	5,436	-0.02%
2020/06/17	1	127.50	0	0.00	127.00	1	5,633	0.02%
2020/06/16	0	0.00	2	127.50	127.50	-2	5,825	-0.03%
2020/06/12	0	0.00	1	122.00	124.00	-1	6,072	-0.02%
2020/06/11	7	129.36	7	130.00	125.00	0	6,227	0.00%
2020/06/10	9	129.56	9	129.50	129.50	0	6,254	0.00%
2020/06/09	1	125.50	0	0.00	126.00	1	6,416	0.02%
2020/06/05	1	123.50	1	123.50	123.50	0	6,601	0.00%
2020/06/03	3	120.83	5	121.30	122.50	-2	6,836	-0.03%
2020/06/02	1	119.50	2	119.50	119.00	-1	6,832	-0.01%
2020/05/28	10	117.00	10	118.00	116.50	0	6,896	0.00%
2020/05/27	10	117.00	10	118.00	116.00	0	6,959	0.00%
2020/05/26	5	117.50	6	117.08	117.50	-1	7,010	-0.01%
2020/05/15	0	0.00	1	112.50	112.50	-1	7,235	-0.01%
2020/05/14	21	114.48	20	113.00	113.00	1	7,232	0.01%
2020/05/12	0	117.00	0	0.00	116.00	0	7,170	0.00%
2020/05/11	0	0.00	1	116.50	116.50	-1	7,181	-0.01%
2020/05/07	0	0.00	5	113.00	113.00	-5	7,166	-0.07%
2020/05/05	4	110.13	0	0.00	110.50	4	7,117	0.06%
2020/05/04	6	109.50	1	110.00	108.50	5	7,114	0.07%
2020/04/30	1	114.00	1	114.00	114.50	0	7,042	0.00%
2020/04/29	0	0.00	2	108.50	111.00	-2	7,007	-0.03%
2020/04/28	1	102.50	8	102.31	103.00	-7	6,941	-0.10%
2020/04/27	7	101.00	2	99.50	101.00	5	7,087	0.07%
2020/04/24	33	99.24	33	98.75	98.70	0	7,050	0.00%
2020/04/23	3	97.90	1	98.00	97.90	2	7,029	0.03%
2020/04/22	4	96.05	0	0.00	97.00	4	7,014	0.06%
2020/04/21	3	97.30	0	0.00	96.50	3	6,999	0.04%
2020/04/20	0	0.00	1	99.90	101.00	-1	6,969	-0.01%
2020/04/17	1	100.00	0	0.00	99.50	1	7,004	0.01%
2020/04/16	8	99.76	6	99.43	99.60	2	6,949	0.03%
2020/04/15	1	102.50	0	0.00	102.00	1	6,873	0.01%
2020/04/14	5	99.40	5	98.44	100.00	0	6,809	0.00%
2020/04/10	10	95.80	0	0.00	98.20	10	6,811	0.15%
2020/04/09	1	97.10	0	0.00	96.30	1	6,777	0.01%
2020/04/07	7	94.47	5	94.52	94.50	2	6,668	0.03%
2020/04/06	7	90.71	7	90.06	91.10	0	6,521	0.00%
2020/04/01	1	92.10	1	93.00	92.30	0	6,325	0.00%
2020/03/31	2	93.45	4	94.40	91.50	-2	6,251	-0.03%
2020/03/30	5	93.50	8	93.24	93.70	-3	6,077	-0.05%
2020/03/27	13	99.45	0	0.00	96.70	13	5,988	0.22%
2020/03/26	0	0.00	9	93.18	96.50	-9	5,863	-0.15%
2020/03/25	5	91.60	1	91.00	91.00	4	5,743	0.07%
2020/03/24	0	0.00	1	87.10	87.10	-1	5,610	-0.02%
2020/03/23	1	81.00	0	0.00	80.10	1	5,544	0.02%
2020/03/20	3	84.63	1	85.40	85.40	2	5,502	0.04%
2020/03/17	9	88.82	0	0.00	87.30	9	5,135	0.18%
2020/03/12	0	0.00	6	101.92	101.50	-6	4,685	-0.13%
2020/03/11	2	108.50	1	110.00	106.00	1	4,593	0.02%
2020/03/10	3	104.00	0	0.00	106.00	3	4,500	0.07%
2020/03/09	4	109.25	3	107.50	107.00	1	4,402	0.02%
2020/03/04	1	115.00	0	0.00	114.50	1	4,121	0.02%
2020/03/03	4	117.00	0	0.00	116.00	4	4,067	0.10%
2020/03/02	0.2	114.50	0	0.00	114.00	0.2	4,023	0.00%
2020/02/27	2.1	115.76	1	116.50	115.00	1.1	3,995	0.03%
2020/02/26	3	117.17	0	0.00	117.00	3	3,929	0.08%
2020/02/25	1	118.50	0	0.00	118.00	1	3,857	0.03%
2020/02/24	3.2	120.53	2	121.50	120.00	1.2	3,764	0.03%
2020/02/21	1	124.00	0	0.00	124.50	1	3,624	0.03%
2020/02/20	0.2	126.00	0	0.00	124.50	0.2	3,630	0.01%
2020/02/14	1.2	125.25	0	0.00	125.50	1.2	3,483	0.03%
2020/02/13	1	126.00	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	0.1	126.50	0	0.00	126.00	0.1	3,469	0.00%
2020/02/07	1	126.50	0	0.00	126.50	1	3,408	0.03%
2020/02/05	0	0.00	4	129.00	129.50	-4	3,341	-0.12%
2020/01/31	2.5	127.28	0	0.00	127.00	2.5	3,133	0.08%
2020/01/30	1	129.51	3	132.83	128.50	-2	3,061	-0.06%
2020/01/17	0	142.50	0	0.00	142.50	0	2,906	0.00%
2020/01/13	0	0.00	1	140.00	140.00	-1	2,960	-0.03%
2020/01/06	1	136.00	0	0.00	135.00	1	2,924	0.03%
2020/01/03	1	136.00	0	0.00	136.50	1	2,916	0.03%
2020/01/02	0	138.00	0	0.00	137.50	0	2,910	0.00%
2019/12/31	0	0.00	1	138.50	138.00	-1	2,892	-0.03%
2019/12/23	0	0.00	2	139.00	139.50	-2	2,945	-0.07%
2019/12/17	0	0.00	2	139.75	140.00	-2	2,923	-0.07%
2019/12/12	1	136.00	0	0.00	135.00	1	2,808	0.04%
2019/12/09	2	134.50	0	0.00	134.50	2	2,720	0.07%
2019/12/06	3.6	133.46	1	133.50	134.00	2.6	2,737	0.09%
2019/12/02	1	135.53	0	0.00	136.00	1	2,652	0.04%
2019/11/29	2	137.00	0	0.00	136.50	2	2,667	0.07%
2019/11/26	0	0.00	0.2	139.50	139.00	-0.2	2,730	-0.01%
2019/11/22	0	0.00	0.2	140.00	140.00	-0.2	2,656	-0.01%
2019/11/20	1	142.50	0	0.00	143.50	1	2,675	0.04%
2019/11/13	0	0.00	0.1	138.50	138.50	-0.1	2,662	0.00%
2019/11/12	0	0.00	1	140.00	141.00	-1	2,685	-0.04%
2019/11/11	0	0.00	1	141.50	141.00	-1	2,757	-0.04%
2019/11/08	3	141.00	0	0.00	140.50	3	2,742	0.11%
2019/11/06	0	0.00	1	138.50	139.00	-1	2,741	-0.04%
2019/11/05	0	0.00	3.1	138.84	139.00	-3.1	2,762	-0.11%
2019/10/31	0	0.00	1	137.00	137.50	-1	2,961	-0.03%
2019/10/28	0	0.00	3.1	135.00	135.00	-3.1	3,053	-0.10%
2019/10/25	0	0.00	3	137.00	134.50	-3	3,073	-0.10%
2019/10/23	1	138.50	2.1	137.96	137.50	-1.1	3,039	-0.04%
2019/10/22	3	134.17	3	135.67	136.50	0	3,010	0.00%
2019/10/18	0	0.00	2	131.75	132.00	-2	2,962	-0.07%
2019/10/16	0	0.00	2	130.75	131.00	-2	2,935	-0.07%
2019/10/04	0	127.00	0	0.00	126.50	0	2,843	0.00%
2019/10/03	1	126.00	0	0.00	126.00	1	2,855	0.04%
2019/09/25	1	124.50	0	0.00	125.00	1	2,889	0.03%
2019/09/24	3	126.67	0	0.00	126.50	3	2,884	0.10%
2019/09/19	0	0.00	467	128.52	128.50	-467	2,905	-16.07%	大賣/鉅額交易
2019/09/17	0	0.00	416	129.58	128.00	-416	2,894	-14.37%	大賣/鉅額交易
2019/09/16	1	132.50	129	132.37	132.50	-128	2,926	-4.37%	大賣/鉅額交易
2019/09/12	0	0.00	457	130.79	131.00	-457	2,921	-15.64%	大賣/鉅額交易
2019/09/11	0	0.00	319	129.49	130.00	-319	2,930	-10.89%	大賣/鉅額交易
2019/09/10	0	0.00	403	129.47	129.50	-403	2,939	-13.71%	大賣/鉅額交易
2019/09/09	2	130.50	408.5	130.52	131.00	-406.5	2,914	-13.95%	大賣/鉅額交易
2019/09/06	0.7	129.50	369	129.44	129.50	-368.3	2,914	-12.64%	大賣/鉅額交易
2019/09/05	0	0.00	168	127.72	127.50	-168	2,899	-5.79%	大賣/鉅額交易
2019/09/04	0	0.00	281	126.28	127.00	-281	2,939	-9.56%	大賣/鉅額交易
2019/09/03	0	0.00	91	127.00	126.00	-91	3,030	-3.00%
2019/09/02	2	127.50	314	125.59	127.00	-312	3,043	-10.25%	大賣/鉅額交易
2019/08/30	1	124.00	371	123.94	124.50	-370	2,998	-12.34%	大賣/鉅額交易
2019/08/29	0	0.00	123	120.26	121.00	-123	2,985	-4.12%	大賣/鉅額交易
2019/08/28	0	0.00	17	121.50	121.00	-17	2,998	-0.57%
2019/08/27	0	0.00	248	121.72	121.00	-248	3,010	-8.24%	大賣/鉅額交易
2019/08/26	1	121.50	213	121.64	122.00	-212	3,018	-7.02%	大賣/鉅額交易
2019/08/23	0	0.00	50	124.50	125.00	-50	3,015	-1.66%
2019/08/21	1	125.50	1	125.00	125.00	0	3,078	0.00%
2019/08/16	0	0.00	1	123.00	123.00	-1	3,121	-0.03%
2019/08/15	0	0.00	1	123.00	124.00	-1	3,102	-0.03%
2019/08/14	0	0.00	411	124.57	123.50	-411	3,102	-13.25%	大賣/鉅額交易
2019/08/13	0	0.00	0.2	122.50	121.00	-0.2	3,016	-0.01%
2019/08/12	0	0.00	0.1	125.00	123.50	-0.1	3,029	0.00%
2019/08/07	1	126.00	0	0.00	124.00	1	3,027	0.03%
2019/08/05	0	0.00	4	124.63	124.00	-4	3,099	-0.13%
2019/08/02	7	125.93	0	0.00	125.50	7	3,185	0.22%
2019/07/31	0.1	132.50	0	0.00	131.50	0.1	3,046	0.00%
2019/07/25	0	0.00	1	139.00	139.00	-1	2,918	-0.03%
2019/07/22	462	139.82	0	0.00	139.50	462	2,857	16.17%	大買/鉅額交易
2019/07/19	1	139.98	0	0.00	139.00	1	2,854	0.04%
2019/07/17	100	136.50	0	0.00	138.00	100	2,870	3.48%
2019/07/16	246	137.10	0	0.00	137.50	246	2,852	8.62%	大買/鉅額交易
2019/07/15	247	135.71	6	136.50	137.50	241	2,834	8.50%	大買/鉅額交易
2019/07/12	266	134.80	0	0.00	135.00	266	2,824	9.42%	大買/鉅額交易
2019/07/11	70	135.50	41	136.51	136.50	29	2,830	1.02%
2019/07/10	50	134.50	4	135.51	136.50	46	2,832	1.62%
2019/07/09	111	133.87	0	0.00	135.00	111	2,842	3.91%	大買/鉅額交易
2019/07/08	375	134.25	0	0.00	134.00	375	2,855	13.13%	大買/鉅額交易
2019/07/05	339	134.35	0	0.00	135.50	339	2,858	11.86%	大買/鉅額交易
2019/07/03	0	0.00	0.1	132.00	131.00	-0.1	2,867	0.00%
2019/07/02	0	132.00	0	0.00	132.50	0	2,915	0.00%
2019/07/01	247	130.84	0	0.00	131.00	247	2,915	8.47%	大買/鉅額交易
2019/06/28	1	128.50	1	128.00	128.50	0	2,935	0.00%
2019/06/26	272	128.10	0	0.00	128.50	272	2,974	9.14%	大買/鉅額交易
2019/06/25	143	129.00	0	0.00	129.00	143	2,952	4.84%	大買/鉅額交易
2019/06/24	70	129.86	2	129.50	130.00	68	2,934	2.32%
2019/06/21	1,178	129.25	0	0.00	128.50	1,178	2,945	40.00%	大買/鉅額交易
2019/06/20	357	127.70	0	0.00	128.00	357	2,893	12.34%	大買/鉅額交易
2019/06/19	436	127.73	2	127.50	128.00	434	2,858	15.18%	大買/鉅額交易
2019/06/17	0	0.00	1	126.00	125.00	-1	2,908	-0.03%
2019/06/12	130	126.12	0	0.00	125.50	130	2,924	4.44%	大買/鉅額交易
2019/06/11	13	124.81	11	125.05	125.00	2	2,872	0.07%
2019/06/10	60	118.99	1	119.50	120.00	59	2,776	2.12%
2019/06/04	20	119.00	21	119.95	119.50	-1	2,788	-0.04%
2019/05/28	1	114.00	2	115.50	114.00	-1	2,777	-0.04%
2019/05/27	1	116.00	1	115.50	115.50	0	2,771	0.00%
2019/05/24	2	116.00	0	0.00	115.50	2	2,784	0.07%
2019/05/23	1	114.00	0	0.00	114.50	1	2,770	0.04%
2019/05/16	1.2	117.67	0	0.00	116.00	1.2	2,858	0.04%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/14	2	118.01	0	0.00	117.50	2	2,839	0.07%
2019/05/13	1	117.50	0	0.00	120.00	1	2,788	0.04%
2019/05/10	5	124.90	0	0.00	123.00	5	2,744	0.18%
2019/05/09	0	0.00	0	130.00	129.50	0	2,646	0.00%
2019/05/06	0	0.00	0.2	131.00	129.50	-0.2	2,634	-0.01%
2019/04/12	0	0.00	0	134.50	135.00	0	3,043	0.00%
2019/04/11	1	132.50	0	0.00	132.00	1	3,060	0.03%
2019/04/08	1	131.00	2	132.00	134.00	-1	3,058	-0.03%
2019/04/02	10	129.00	10	129.00	129.00	0	2,986	0.00%
2019/04/01	1	126.50	0	0.00	125.50	1	2,939	0.03%
2019/03/14	0	115.50	0	0.00	115.50	0	2,762	0.00%
2019/02/18	20	117.50	21	115.74	118.00	-1	2,859	-0.03%
2019/02/15	0	0.00	1	111.50	111.00	-1	2,806	-0.04%
2019/02/14	0	0.00	23	112.50	113.50	-23	2,829	-0.81%
2019/01/29	0	0.00	1	111.50	112.00	-1	2,991	-0.03%
2019/01/28	0	0.00	0.2	111.50	112.00	-0.2	3,057	-0.01%
2019/01/23	0	0.00	0	109.50	110.00	0	3,228	0.00%
2019/01/22	21	110.95	30	109.67	111.00	-9	3,273	-0.27%
2019/01/21	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2019/01/17	10	109.00	15	107.67	109.00	-5	3,405	-0.15%
2019/01/16	10	107.50	11	108.00	107.50	-1	3,492	-0.03%
2019/01/09	1	103.00	0	0.00	105.00	1	3,689	0.03%
2019/01/08	2	99.80	0	0.00	100.50	2	3,649	0.05%
2019/01/07	0	0.00	1	99.00	99.70	-1	3,676	-0.03%
2019/01/04	61	98.00	60	97.53	98.00	1	3,717	0.03%
2019/01/02	0	0.00	1	98.70	98.10	-1	3,912	-0.03%
2018/12/19	22	97.40	20	97.90	97.40	2	4,075	0.05%
2018/12/17	20	98.30	20	97.90	98.30	0	4,222	0.00%
2018/12/14	1	97.60	0	0.00	97.90	1	4,281	0.02%
2018/12/12	0	0.00	0.6	97.10	97.10	-0.6	4,339	-0.01%
2018/12/11	20	96.20	20	97.50	95.70	0	4,341	0.00%
2018/12/07	20	97.30	20	97.10	97.30	0	4,337	0.00%
2018/12/05	0	0.00	2	97.20	97.70	-2	4,368	-0.05%
2018/12/04	0	0.00	1	99.40	98.50	-1	4,374	-0.02%
2018/12/03	7	98.90	1	99.20	100.50	6	4,377	0.14%
2018/11/30	20	96.10	20	96.20	96.10	0	4,312	0.00%
2018/11/29	1	96.40	3	96.07	95.20	-2	4,286	-0.05%
2018/11/28	40	95.00	42	94.17	95.00	-2	4,257	-0.05%
2018/11/27	1	91.90	0	0.00	93.50	1	4,258	0.02%
2018/11/26	17	92.20	17	92.50	92.20	0	4,255	0.00%
2018/11/22	40	93.55	40	94.05	93.10	0	4,263	0.00%
2018/11/20	69	94.03	69.1	93.50	93.50	-0.1	4,280	0.00%
2018/11/19	1	94.30	1	94.70	94.70	0	4,283	0.00%
2018/11/16	1	94.20	4	94.55	93.90	-3	4,310	-0.07%
2018/11/15	60	94.67	60	94.50	94.50	0	4,319	0.00%
2018/11/12	102	94.84	101	93.53	94.90	1	4,321	0.02%	大買/大賣/
2018/11/08	1	94.18	0	0.00	93.50	1	4,327	0.02%
2018/11/07	1	92.30	1	92.50	93.40	0	4,341	0.00%
2018/11/02	0	0.00	1	91.00	91.30	-1	4,404	-0.02%
2018/11/01	84	90.98	88	90.18	91.00	-4	4,351	-0.09%
2018/10/31	0	0.00	1	89.00	88.20	-1	4,285	-0.02%
2018/10/30	40	88.00	40	87.70	88.00	0	4,211	0.00%
2018/10/29	0	0.00	2	85.60	86.40	-2	4,199	-0.05%
2018/10/26	0	0.00	1	86.00	85.00	-1	4,179	-0.02%
2018/10/25	2	82.70	0	0.00	83.70	2	4,102	0.05%
2018/10/24	52	83.20	70	83.81	84.30	-18	4,111	-0.44%
2018/10/23	150	86.00	152	85.30	85.30	-2	4,086	-0.05%	大買/大賣/
2018/10/22	52	89.61	51	90.29	90.30	1	3,966	0.03%
2018/10/19	21	89.20	20	90.80	90.80	1	3,931	0.03%
2018/10/18	20	92.30	20	92.40	92.40	0	3,873	0.00%
2018/10/16	9	91.03	12	91.23	91.50	-3	3,853	-0.08%
2018/10/15	0	0.00	1	91.20	91.40	-1	3,841	-0.03%
2018/10/12	32	91.58	30	93.00	93.00	2	3,801	0.05%
2018/10/11	1	93.50	0	0.00	92.00	1	3,735	0.03%
2018/10/09	50	99.80	50	99.90	99.90	0	3,578	0.00%
2018/10/03	20	104.00	20	104.50	104.50	0	3,565	0.00%
2018/10/01	0	0.00	0.1	107.00	107.00	-0.1	3,612	0.00%
2018/09/28	20	107.00	20	107.00	107.00	0	3,653	0.00%
2018/09/26	1	108.50	0	0.00	109.50	1	3,624	0.03%
2018/09/21	3	108.00	1	108.50	108.50	2	3,765	0.05%
2018/09/20	0	0.00	1	108.50	108.50	-1	3,667	-0.03%
2018/09/19	21	106.00	0	0.00	105.50	21	3,704	0.57%
2018/09/18	0.7	104.50	2	104.50	105.00	-1.3	3,689	-0.04%
2018/09/17	1	103.50	0	0.00	104.00	1	3,739	0.03%
2018/09/11	3	99.87	0	0.00	99.90	3	3,879	0.08%
2018/09/10	3	101.00	0	0.00	102.00	3	3,988	0.08%
2018/09/07	1	103.50	0	0.00	102.50	1	4,023	0.02%
2018/09/06	0	0.00	0	103.00	103.50	0	4,028	0.00%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/30	0	0.00	1	103.50	104.00	-1	4,146	-0.02%
2018/08/28	0.8	104.00	0	0.00	104.50	0.8	4,137	0.02%
2018/08/27	10	104.00	12	103.50	104.00	-2	4,143	-0.05%
2018/08/24	1	102.50	0	0.00	102.50	1	4,104	0.02%
2018/08/23	0	0.00	1	102.00	102.00	-1	4,248	-0.02%
2018/08/21	1	97.80	0	0.00	100.50	1	4,277	0.02%
2018/08/20	0	0.00	1	98.80	98.50	-1	4,232	-0.02%
2018/08/17	0	0.00	2	99.90	99.10	-2	4,212	-0.05%
2018/08/16	6	98.58	0	0.00	98.20	6	4,225	0.14%
2018/08/15	0	0.00	2	101.00	101.50	-2	4,146	-0.05%
2018/08/13	2	102.50	0	0.00	102.50	2	4,147	0.05%
2018/08/10	0	0.00	2	103.00	102.50	-2	4,139	-0.05%
2018/08/09	0	0.00	1	102.50	101.50	-1	4,161	-0.02%
2018/08/07	1	99.20	0	0.00	98.70	1	4,076	0.03%
2018/08/02	6	100.42	0	0.00	99.60	6	4,356	0.14%
2018/07/31	2	99.85	0	0.00	100.00	2	4,402	0.05%
2018/07/26	1	105.00	0	0.00	105.00	1	4,358	0.02%
2018/07/25	0	0.00	1	103.50	104.00	-1	4,364	-0.02%
2018/07/24	0	0.00	1	101.50	102.50	-1	4,517	-0.02%
2018/07/16	1	99.90	0	0.00	99.40	1	4,622	0.02%
2018/07/11	1	97.40	0	0.00	98.10	1	4,629	0.02%
2018/07/09	1	94.70	1	96.30	97.60	0	4,622	0.00%
2018/07/05	0	0.00	1	95.40	95.10	-1	4,649	-0.02%
2018/07/03	1	97.50	0	0.00	95.20	1	4,741	0.02%
2018/07/02	1	97.50	0	0.00	97.20	1	4,681	0.02%
2018/06/29	1	99.00	1	100.00	100.00	0	4,618	0.00%
2018/06/28	1	99.00	0	0.00	99.00	1	4,555	0.02%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/25	2	102.75	0	0.00	103.00	2	4,426	0.05%
2018/06/20	1	102.50	0	0.00	103.00	1	4,466	0.02%
2018/06/19	2	104.50	0	0.00	104.50	2	4,547	0.04%
2018/06/15	0	0.00	0.3	107.00	107.50	-0.3	4,449	-0.01%
2018/06/14	1	107.00	1	107.00	106.50	0	4,450	0.00%
2018/06/11	0	0.00	1	112.50	112.50	-1	4,878	-0.02%
2018/06/05	0	0.00	1	109.00	110.00	-1	5,269	-0.02%
2018/05/31	1	105.50	0	0.00	107.00	1	5,260	0.02%
2018/05/30	0	0.00	1	105.50	105.00	-1	5,176	-0.02%
2018/05/24	1	112.00	1	111.50	108.00	0	5,322	0.00%
2018/05/22	1	107.00	0	0.00	107.50	1	5,402	0.02%
2018/05/17	0	0.00	1	107.00	108.00	-1	5,495	-0.02%
2018/05/16	1	109.50	1	109.50	110.00	0	5,490	0.00%
2018/05/15	1	110.50	0.1	110.00	110.00	0.9	5,563	0.02%
2018/05/11	1	111.50	3	110.83	112.00	-2	5,657	-0.04%
2018/05/09	2	109.75	2	110.00	109.50	0	5,454	0.00%
2018/05/08	1	106.50	2	107.50	108.00	-1	5,438	-0.02%
2018/05/07	0	0.00	2	107.00	107.00	-2	5,451	-0.04%
2018/05/04	0	0.00	6	105.25	106.00	-6	5,512	-0.11%
2018/05/03	1	107.50	0	0.00	105.50	1	5,589	0.02%
2018/05/02	1	108.00	0	0.00	108.50	1	5,746	0.02%
2018/04/30	0	0.00	1	109.00	109.00	-1	5,852	-0.02%
2018/04/27	1	106.00	10	106.00	107.00	-9	5,721	-0.16%
2018/04/25	1	103.00	2	104.00	104.50	-1	5,725	-0.02%
2018/04/24	2	105.50	5	107.30	104.50	-3	5,775	-0.05%
2018/04/19	5	102.50	0	0.00	103.00	5	5,756	0.09%
2018/04/18	2	103.00	0	0.00	102.00	2	5,798	0.03%
2018/04/17	1	101.50	0	0.00	102.00	1	5,895	0.02%
2018/04/11	1	105.50	0	0.00	105.00	1	6,077	0.02%
2018/04/10	0	0.00	1	103.50	103.50	-1	6,154	-0.02%
2018/04/09	1	99.40	0	0.00	99.90	1	6,111	0.02%
2018/04/03	1	100.50	0	0.00	100.50	1	6,063	0.02%
2018/03/31	0	0.00	2	104.00	103.50	-2	6,057	-0.03%
2018/03/22	3	104.50	3	104.17	103.00	0	6,033	0.00%
2018/03/21	0	0.00	1	105.00	107.00	-1	5,872	-0.02%
2018/03/20	2	107.00	0	0.00	105.00	2	5,882	0.03%
2018/03/19	1	109.00	1	110.00	107.00	0	5,852	0.00%
2018/03/13	0	0.00	2	103.50	103.50	-2	5,470	-0.04%
2018/03/12	4	104.88	1	100.50	105.50	3	5,373	0.06%
2018/03/08	5	95.70	0	0.00	95.90	5	5,212	0.10%
2018/03/07	1	95.90	0	0.00	95.70	1	5,248	0.02%
2018/03/06	1	96.80	0	0.00	96.40	1	5,257	0.02%
2018/03/02	5	96.70	0	0.00	96.60	5	5,303	0.09%
2018/03/01	0	0.00	1	99.00	99.20	-1	5,265	-0.02%
2018/02/26	2	97.80	0	0.00	97.20	2	5,167	0.04%
2018/02/22	0	0.00	5	97.90	97.70	-5	5,268	-0.09%
2018/02/09	5	89.50	0	0.00	90.10	5	5,291	0.09%
2018/02/06	0	0.00	28	91.05	90.20	-28	5,371	-0.52%
2018/01/31	0	0.00	279	96.50	98.10	-279	6,405	-4.36%	大賣/鉅額交易
2018/01/30	20	98.00	20	99.00	97.80	0	6,453	0.00%
2018/01/26	0	0.00	2	100.50	99.20	-2	6,392	-0.03%
2018/01/25	2	100.50	11	97.99	100.50	-9	6,334	-0.14%
2018/01/24	31	97.19	30	97.10	97.20	1	6,206	0.02%
2018/01/23	1	95.90	0	0.00	95.40	1	6,139	0.02%
2018/01/17	0	0.00	1	96.20	96.70	-1	6,617	-0.02%
2018/01/12	0	0.00	2	95.35	95.00	-2	6,829	-0.03%
2018/01/10	0	0.00	1	93.10	92.80	-1	6,838	-0.01%
2018/01/08	1	92.70	0	0.00	93.50	1	7,085	0.01%
2018/01/05	0	0.00	2	93.20	93.60	-2	7,306	-0.03%