中租-KY (5871)-凱基-站前券商分點個股進出

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
3,724張
產業
上市其他類股
1150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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/03	4	172.00	18.1	172.94	172.00	-14.1	4,567	-0.31%
2024/05/02	6.1	171.25	7	171.21	170.50	-0.9	4,567	-0.02%
2024/04/30	5	173.20	8	173.13	172.50	-3	4,552	-0.07%
2024/04/29	7	169.29	15	171.73	174.00	-8	4,524	-0.18%
2024/04/26	91.5	168.69	14.1	168.01	168.00	77.4	4,420	1.75%
2024/04/25	7.3	171.60	0.2	172.50	171.00	7.1	4,368	0.16%
2024/04/24	4.1	172.25	11	171.91	173.50	-6.9	4,405	-0.16%
2024/04/23	7	172.64	8.2	173.00	173.00	-1.2	4,433	-0.03%
2024/04/22	0.2	171.83	35	171.80	172.50	-34.8	4,423	-0.79%
2024/04/19	37.8	168.30	125	166.76	168.00	-87.2	4,378	-1.99%	大賣/
2024/04/18	2.3	172.06	12	172.42	172.00	-9.7	4,268	-0.23%
2024/04/17	7.1	170.15	1	170.50	170.50	6.1	4,222	0.14%
2024/04/16	16.1	171.04	18	170.00	170.00	-1.9	4,189	-0.04%
2024/04/15	6.1	173.26	257.6	173.43	173.00	-251.5	4,151	-6.06%	大賣/鉅額交易
2024/04/12	18.2	174.78	203	174.42	174.50	-184.8	4,181	-4.42%	大賣/鉅額交易
2024/04/11	17.8	175.85	3	175.50	175.50	14.8	4,179	0.35%
2024/04/10	8.3	179.12	21.4	179.98	178.50	-13.1	4,199	-0.31%
2024/04/09	28	178.12	7	177.93	178.50	21	4,171	0.50%
2024/04/08	8.1	176.12	0.2	176.50	176.00	7.9	4,131	0.19%
2024/04/03	13	174.50	2.3	174.93	175.50	10.7	4,138	0.26%
2024/04/02	10.1	176.00	2.1	176.48	176.00	8	4,079	0.20%
2024/04/01	2.2	173.91	13	174.92	175.50	-10.8	4,059	-0.27%
2024/03/29	1.1	172.50	0	0.00	172.00	1.1	4,023	0.03%
2024/03/28	2.7	173.11	6	173.67	171.50	-3.3	4,011	-0.08%
2024/03/27	3.2	172.01	9	171.89	172.00	-5.8	3,989	-0.15%
2024/03/26	5	171.88	7	172.50	172.00	-2	4,030	-0.05%
2024/03/25	4.2	171.44	5.5	172.95	174.00	-1.3	4,002	-0.03%
2024/03/22	19	171.69	7	172.00	171.50	12	4,014	0.30%
2024/03/21	2.3	174.78	3.3	176.28	176.50	-1	4,008	-0.03%
2024/03/20	3.5	172.11	5	172.00	172.00	-1.5	4,104	-0.04%
2024/03/19	14.2	172.72	22.5	172.74	172.50	-8.4	4,119	-0.20%
2024/03/18	35	175.26	13	174.04	174.00	22	4,147	0.53%
2024/03/15	12.7	176.59	24	176.27	177.00	-11.4	4,156	-0.27%
2024/03/14	14.4	178.99	16.7	178.60	179.00	-2.3	4,126	-0.06%
2024/03/13	27.3	175.02	13	175.42	176.00	14.3	4,086	0.35%
2024/03/12	11.7	174.10	7.1	175.56	176.00	4.6	4,070	0.11%
2024/03/11	1	172.01	10.2	173.86	174.50	-9.2	4,048	-0.23%
2024/03/08	35.5	172.32	13.8	172.54	172.50	21.8	4,068	0.53%
2024/03/07	23.2	173.85	3.3	174.19	175.00	20	4,034	0.50%
2024/03/06	6.1	173.85	10	174.95	175.00	-3.9	4,026	-0.10%
2024/03/05	17	174.26	3	174.17	173.50	14	4,063	0.34%
2024/03/04	25.1	173.44	2	173.50	174.00	23.1	4,052	0.57%
2024/03/01	16	173.38	4.1	173.01	174.00	12	4,098	0.29%
2024/02/29	0.5	173.03	4	173.00	174.50	-3.5	4,116	-0.08%
2024/02/27	27	173.24	3	172.50	172.00	24	4,089	0.59%
2024/02/26	12.5	174.40	11	173.27	173.00	1.5	4,048	0.04%
2024/02/23	15	176.20	8	176.19	176.00	7	4,012	0.18%
2024/02/22	11.2	176.90	2	175.75	176.00	9.2	4,045	0.23%
2024/02/21	12.3	176.42	9.5	175.53	176.00	2.8	4,032	0.07%
2024/02/20	65.1	176.09	6	175.92	177.50	59.1	4,025	1.47%
2024/02/19	44.3	173.48	0	0.00	174.00	44.3	4,043	1.10%
2024/02/16	62.3	169.55	2.1	172.00	171.00	60.2	4,054	1.49%
2024/02/15	28.4	170.52	3	171.17	170.00	25.4	3,933	0.65%
2024/02/05	30.6	173.22	2.1	173.23	174.00	28.4	3,857	0.74%
2024/02/02	8.3	174.74	0	0.00	174.50	8.3	3,863	0.21%
2024/02/01	40.1	174.95	12	174.63	175.00	28.1	3,809	0.74%
2024/01/31	4.3	173.70	0	0.00	174.00	4.3	3,772	0.11%
2024/01/30	35	175.08	0	0.00	174.00	35	3,764	0.93%
2024/01/29	19.6	178.08	1	179.00	179.00	18.6	3,658	0.51%
2024/01/26	6.7	178.16	1	179.00	177.50	5.7	3,650	0.15%
2024/01/25	8.2	180.00	2	180.50	179.50	6.2	3,630	0.17%
2024/01/24	9.5	179.15	16	178.50	178.00	-6.5	3,610	-0.18%
2024/01/23	0	180.80	2	180.75	181.00	-2	3,593	-0.05%
2024/01/22	6	178.83	1	180.50	180.00	5	3,610	0.14%
2024/01/19	5	178.81	0	0.00	179.50	5	3,681	0.14%
2024/01/18	4.3	177.20	5.2	177.52	177.00	-0.9	3,663	-0.03%
2024/01/17	8.1	179.38	4	179.50	178.50	4.1	3,626	0.11%
2024/01/16	0.3	182.02	2	182.00	182.00	-1.7	3,587	-0.05%
2024/01/15	0	184.17	0.3	185.00	184.00	-0.3	3,609	-0.01%
2024/01/12	1	184.50	0	0.00	184.50	1	3,674	0.03%
2024/01/11	0	186.50	2	184.50	186.00	-2	3,678	-0.05%
2024/01/10	0	184.50	0	0.00	183.00	0	3,697	0.00%
2024/01/09	8.1	184.99	0	0.00	182.50	8.1	3,681	0.22%
2024/01/08	9.3	187.62	1	187.50	186.00	8.3	3,657	0.23%
2024/01/05	5.2	191.87	7.1	191.64	190.00	-1.8	3,628	-0.05%
2024/01/04	0	0.00	35.6	194.48	195.50	-35.6	3,629	-0.98%
2024/01/03	1	190.00	0	191.50	192.00	1	3,657	0.03%
2024/01/02	0	0.00	15.6	191.82	194.00	-15.6	3,613	-0.43%
2023/12/29	5	192.00	10.1	192.10	193.00	-5.1	3,570	-0.14%
2023/12/28	1	189.50	7	188.14	189.50	-6	3,563	-0.17%
2023/12/27	4	190.50	5.1	190.21	190.50	-1.1	3,546	-0.03%
2023/12/26	3	189.17	7	188.86	189.00	-4	3,551	-0.11%
2023/12/25	14	186.96	0	0.00	186.50	14	3,571	0.39%
2023/12/22	9.1	186.50	2	186.50	186.50	7.1	3,613	0.20%
2023/12/21	2	186.75	3.6	186.70	187.50	-1.6	3,597	-0.05%
2023/12/20	4.6	185.28	8.3	185.50	185.00	-3.6	3,572	-0.10%
2023/12/19	5	186.80	7.5	186.40	186.50	-2.5	3,564	-0.07%
2023/12/18	4.3	188.08	4.1	188.85	186.50	0.2	3,578	0.01%
2023/12/15	1.3	185.43	12.6	185.73	187.50	-11.3	3,526	-0.32%
2023/12/14	16	176.31	3	178.67	179.50	13	3,397	0.38%
2023/12/13	25.6	176.81	21	176.55	175.50	4.6	3,359	0.14%
2023/12/12	5.1	179.50	4	179.13	179.00	1.1	3,357	0.03%
2023/12/11	28.8	178.78	4	178.88	178.50	24.8	3,342	0.74%
2023/12/08	10	181.10	1	181.50	181.00	9	3,301	0.27%
2023/12/07	14.1	179.33	2	180.00	179.00	12.1	3,268	0.37%
2023/12/06	3	181.17	2	181.50	180.00	1	3,262	0.03%
2023/12/05	1	180.50	1	180.00	181.00	0	3,308	0.00%
2023/12/04	1	181.52	3	182.99	181.50	-2	3,310	-0.06%
2023/11/30	4	184.75	4	184.13	186.00	0	3,261	0.00%
2023/11/29	0	0.00	0	184.50	183.00	0	3,179	0.00%
2023/11/28	0	0.00	3	185.49	185.00	-3	3,183	-0.10%
2023/11/27	1	183.00	3.1	185.85	183.50	-2.1	3,165	-0.06%
2023/11/24	0.1	184.00	1.1	184.02	184.50	-1	3,137	-0.03%
2023/11/22	0	181.00	0	0.00	182.50	0	3,177	0.00%
2023/11/21	8	180.93	3	181.00	181.00	5	3,171	0.16%
2023/11/20	9	176.39	0	0.00	178.00	9	3,122	0.29%
2023/11/17	0	178.50	1.5	177.82	177.50	-1.5	3,141	-0.05%
2023/11/16	0	175.50	11	176.05	176.50	-11	3,104	-0.35%
2023/11/15	6	174.25	0	0.00	175.00	6	3,083	0.19%
2023/11/14	0.1	174.14	1	174.00	173.00	-0.9	3,077	-0.03%
2023/11/13	3.1	173.16	2	175.00	172.50	1.1	3,167	0.03%
2023/11/10	14.3	173.24	1	173.50	173.50	13.3	3,247	0.41%
2023/11/09	0	178.50	0	178.50	178.00	0	3,359	0.00%
2023/11/08	5	180.50	0.1	180.67	179.00	4.9	3,521	0.14%
2023/11/07	1	181.50	0	0.00	182.00	1	3,528	0.03%
2023/11/06	2	181.00	27.1	181.00	181.00	-25.1	3,532	-0.71%
2023/11/03	0	0.00	0	179.00	178.50	0	3,531	0.00%
2023/11/02	2	176.75	10.1	177.01	176.50	-8.1	3,619	-0.22%
2023/10/31	2	176.75	0	0.00	175.50	2	3,815	0.05%
2023/10/30	3	177.83	0	0.00	177.50	3	3,849	0.08%
2023/10/27	2	179.50	1.7	178.08	179.00	0.3	3,876	0.01%
2023/10/26	7.1	173.57	17	172.26	171.50	-9.9	3,889	-0.25%
2023/10/24	6.1	170.84	0	0.00	171.00	6.1	3,960	0.15%
2023/10/23	5.3	171.73	0	0.00	172.00	5.3	3,973	0.13%
2023/10/20	7.6	173.88	0	0.00	174.00	7.6	3,954	0.19%
2023/10/19	0.1	177.62	0	0.00	179.00	0.1	3,905	0.00%
2023/10/18	0.1	179.45	0	0.00	179.00	0.1	3,937	0.00%
2023/10/17	1.1	181.20	1	181.00	181.00	0.1	3,964	0.00%
2023/10/16	0	0.00	0	183.50	182.50	0	3,997	0.00%
2023/10/13	0	0.00	1	183.01	183.00	-1	4,035	-0.03%
2023/10/12	0	0.00	0	184.50	183.50	0	4,063	0.00%
2023/10/11	0	0.00	3.4	184.00	183.50	-3.4	4,117	-0.08%
2023/10/06	2	178.50	0	0.00	178.00	2	4,069	0.05%
2023/10/05	0	178.00	0	0.00	177.50	0	4,099	0.00%
2023/10/04	1.1	176.56	0	0.00	177.00	1.1	4,100	0.03%
2023/10/03	1.2	179.56	1	179.00	179.00	0.2	4,070	0.00%
2023/09/28	0.1	182.95	3	182.51	181.00	-2.9	4,152	-0.07%
2023/09/27	0	0.00	3	183.67	184.00	-3	4,140	-0.07%
2023/09/26	0.2	181.00	3	180.01	180.00	-2.8	4,155	-0.07%
2023/09/25	0	0.00	1	182.00	181.50	-1	4,143	-0.02%
2023/09/22	2	175.75	0	178.00	177.50	2	4,153	0.05%
2023/09/21	2.2	176.00	0	0.00	175.50	2.2	4,156	0.05%
2023/09/20	2	182.98	0	181.00	180.00	2	4,115	0.05%
2023/09/19	0	184.50	1	183.99	184.00	-1	4,103	-0.02%
2023/09/18	0	0.00	7	182.86	183.00	-7	4,094	-0.17%
2023/09/15	0	0.00	0	184.00	182.50	0	4,139	0.00%
2023/09/14	6.1	177.10	2.1	179.52	180.00	4	4,086	0.10%
2023/09/13	0	176.50	2	176.50	177.00	-2	4,081	-0.05%
2023/09/12	0	176.00	0	0.00	176.00	0	4,102	0.00%
2023/09/11	0	175.46	0	0.00	175.00	0	4,117	0.00%
2023/09/08	3.5	172.75	1	171.50	172.50	2.5	4,123	0.06%
2023/09/07	5.2	175.61	0	177.00	174.50	5.2	4,180	0.12%
2023/09/06	0.1	178.97	0	179.50	179.50	0.1	4,157	0.00%
2023/09/05	0.1	180.00	0	0.00	179.00	0.1	4,153	0.00%
2023/09/04	13.1	180.95	0	0.00	181.50	13.1	4,150	0.32%
2023/09/01	0	177.50	0.3	177.50	178.50	-0.3	4,173	-0.01%
2023/08/31	1.1	178.56	0	0.00	177.50	1.1	4,157	0.03%
2023/08/30	2.1	176.53	0.4	177.50	177.00	1.7	4,138	0.04%
2023/08/29	6	177.25	2	177.00	178.50	4	4,154	0.10%
2023/08/28	3.1	182.17	4.1	181.54	181.50	-1	4,138	-0.02%
2023/08/25	0	179.15	1.7	178.20	178.00	-1.7	4,522	-0.04%
2023/08/24	1	176.01	0	0.00	177.00	1	4,549	0.02%
2023/08/23	9.1	173.73	1	174.00	174.00	8.1	4,618	0.18%
2023/08/22	1	178.03	1	178.00	177.50	0	4,619	0.00%
2023/08/21	0	178.42	1.5	178.33	179.00	-1.5	4,708	-0.03%
2023/08/18	4.1	180.76	5	180.50	180.00	-0.9	4,706	-0.02%
2023/08/17	15.3	178.86	17.1	179.71	181.50	-1.7	4,682	-0.04%
2023/08/16	5.2	170.93	6.2	170.70	174.00	-0.9	4,622	-0.02%
2023/08/15	22.5	170.24	11.1	169.78	170.00	11.4	4,573	0.25%
2023/08/14	35.4	175.93	26	174.19	173.50	9.4	4,456	0.21%
2023/08/11	1.3	187.24	1	189.50	186.00	0.3	4,351	0.01%
2023/08/10	5.1	187.50	8	187.56	187.00	-2.9	4,397	-0.07%
2023/08/09	7.1	185.88	0	0.00	186.50	7.1	4,489	0.16%
2023/08/08	9.7	186.06	2	186.50	185.00	7.7	4,481	0.17%
2023/08/07	10.4	188.68	0	0.00	187.50	10.4	4,389	0.24%
2023/08/04	33.2	195.33	1	194.50	194.00	32.2	4,290	0.75%
2023/08/02	48	201.03	11	200.45	201.00	37	4,171	0.89%
2023/08/01	10.3	200.57	7	202.07	202.50	3.3	4,128	0.08%
2023/07/31	4	208.37	30.2	207.73	208.00	-26.2	4,081	-0.64%
2023/07/28	1	204.50	7	206.00	205.00	-6	3,988	-0.15%
2023/07/27	31	205.00	1	205.00	204.50	30	3,941	0.76%
2023/07/26	6.1	204.78	6	204.83	203.50	0.1	3,880	0.00%
2023/07/25	9	206.11	4	206.88	207.50	5	3,846	0.13%
2023/07/24	1	205.50	0	0.00	205.00	1	3,852	0.03%
2023/07/21	12	203.75	0	0.00	204.00	12	3,847	0.31%
2023/07/20	20.1	208.20	6	207.83	206.50	14.1	3,811	0.37%
2023/07/19	1	212.00	1	211.50	212.00	0	3,756	0.00%
2023/07/18	8.1	212.50	2.5	212.00	211.00	5.6	3,732	0.15%
2023/07/17	11.5	214.70	29	214.59	215.00	-17.5	3,688	-0.48%
2023/07/14	8.3	211.26	13	209.39	212.00	-4.7	3,641	-0.13%
2023/07/13	2	204.50	1	206.50	203.50	1	3,552	0.03%
2023/07/12	10	202.50	0	0.00	202.50	10	3,535	0.28%
2023/07/11	5	203.00	0	0.00	204.50	5	3,542	0.14%
2023/07/10	7	201.71	1	201.00	201.50	6	3,554	0.17%
2023/07/07	5.2	201.21	2	201.75	201.00	3.2	3,547	0.09%
2023/07/06	6.3	205.33	3	205.50	204.00	3.3	3,521	0.09%
2023/07/05	2	209.75	2	210.50	210.00	0	3,470	0.00%
2023/07/04	16.1	210.10	10	210.75	210.00	6.1	3,449	0.18%
2023/07/03	3	203.50	1	205.50	205.50	2	3,425	0.06%
2023/06/30	4	202.88	5	203.00	204.00	-1	3,489	-0.03%
2023/06/29	1.1	204.00	3.1	206.34	204.00	-2	3,498	-0.06%
2023/06/28	5	201.50	1	202.50	203.00	4	3,532	0.11%
2023/06/27	4.1	200.80	2	201.75	201.00	2.1	3,526	0.06%
2023/06/26	4.3	200.75	0	0.00	202.00	4.3	3,524	0.12%
2023/06/21	19	201.76	5	201.60	201.50	14	3,546	0.40%
2023/06/20	3	206.67	3	206.50	205.00	0	3,499	0.00%
2023/06/19	9.1	206.18	1	205.00	207.00	8.1	3,509	0.23%
2023/06/16	10.1	205.25	3	205.33	205.00	7.1	3,505	0.20%
2023/06/15	13.4	205.68	2	205.25	205.50	11.4	3,468	0.33%
2023/06/14	1	209.00	0	0.00	208.50	1	3,455	0.03%
2023/06/13	26.2	204.85	0	207.50	204.00	26.2	3,449	0.76%
2023/06/12	11	211.73	14.2	210.36	209.00	-3.1	3,349	-0.09%
2023/06/09	23	210.80	0	0.00	211.50	23	3,359	0.68%
2023/06/08	14.1	211.11	1	212.00	210.00	13.1	3,418	0.38%
2023/06/07	1.5	212.67	8	212.75	213.00	-6.5	3,474	-0.19%
2023/06/06	13.1	208.69	5	208.70	209.00	8.1	3,485	0.23%
2023/06/05	13.1	208.19	2	207.77	206.50	11.1	3,511	0.32%
2023/06/02	6.3	204.75	0	0.00	205.00	6.3	3,541	0.18%
2023/06/01	8.2	205.01	0	207.00	204.50	8.1	3,504	0.23%
2023/05/31	29.1	204.60	2	203.75	202.50	27.1	3,503	0.77%
2023/05/30	10.1	206.70	1	206.00	207.00	9.1	3,107	0.29%
2023/05/29	16.1	202.43	3	210.33	210.50	13.1	3,138	0.42%
2023/05/26	15.1	206.15	1	206.50	206.00	14.1	3,217	0.44%
2023/05/25	23.2	204.17	14	203.79	206.00	9.2	3,242	0.28%
2023/05/24	12.1	209.80	3	209.50	210.00	9.1	3,172	0.29%
2023/05/23	26	214.58	0	0.00	213.50	26	3,159	0.82%
2023/05/22	17.1	214.51	0	0.00	215.00	17.1	3,147	0.54%
2023/05/19	22.2	219.09	55	215.09	216.00	-32.9	3,116	-1.05%
2023/05/18	0	0.00	1.1	217.86	218.00	-1.1	3,094	-0.04%
2023/05/17	3.2	210.70	7	213.78	214.00	-3.9	3,068	-0.13%
2023/05/16	23.2	207.44	0	0.00	208.00	23.2	3,025	0.77%
2023/05/15	39.5	212.02	0	0.00	209.00	39.5	2,976	1.33%
2023/05/12	5	222.00	0	0.00	222.00	5	2,870	0.17%
2023/05/11	10	224.75	0	0.00	224.50	10	2,869	0.35%
2023/05/10	7	223.93	2	227.00	225.00	5	2,865	0.17%
2023/05/09	6	224.33	0	0.00	224.00	6	2,871	0.21%
2023/05/08	0	0.00	2	225.75	226.00	-2	2,916	-0.07%
2023/05/05	5	220.89	0	0.00	220.50	5	2,927	0.17%
2023/05/04	5	221.90	0	0.00	221.00	5	2,964	0.17%
2023/05/03	7	223.00	0	222.00	222.50	7	3,053	0.23%
2023/05/02	5	225.00	1	224.01	225.00	4	3,204	0.12%
2023/04/28	8.1	222.45	1	224.00	223.00	7.1	3,353	0.21%
2023/04/27	13.1	220.47	4	218.75	220.00	9.1	3,367	0.27%
2023/04/26	0	224.00	0	0.00	224.50	0	3,405	0.00%
2023/04/25	1	221.00	4	224.75	222.00	-3	3,445	-0.09%
2023/04/24	5	223.20	1	225.50	226.00	4	3,480	0.11%
2023/04/20	2	227.00	1	227.00	225.00	1	3,573	0.03%
2023/04/19	2	227.50	3	227.50	229.00	-1	3,648	-0.03%
2023/04/18	9	229.83	1.3	228.94	230.00	7.7	3,680	0.21%
2023/04/17	23	230.11	0	229.50	230.00	23	3,728	0.62%
2023/04/14	2	231.00	32	232.80	233.50	-30	3,781	-0.79%
2023/04/13	6	228.17	3.1	229.99	229.50	2.9	3,762	0.08%
2023/04/12	5	227.70	0	0.00	228.00	5	3,757	0.13%
2023/04/11	3	227.67	9.1	228.83	228.00	-6.1	3,822	-0.16%
2023/04/10	33	223.94	5	223.50	224.00	28	3,813	0.73%
2023/04/07	5	223.40	0	0.00	223.50	5	3,815	0.13%
2023/04/06	8.3	223.10	0	0.00	220.50	8.3	3,818	0.22%
2023/03/31	4.3	223.47	4	221.50	223.50	0.3	3,812	0.01%
2023/03/30	3.2	225.50	0	0.00	225.50	3.2	3,779	0.08%
2023/03/29	13.2	224.88	16.6	226.85	228.50	-3.3	3,820	-0.09%
2023/03/28	0	0.00	2	234.25	233.00	-2	3,831	-0.05%
2023/03/27	2	233.50	3	233.50	233.00	-1	3,875	-0.03%
2023/03/24	12.1	231.54	0	0.00	232.00	12.1	3,946	0.31%
2023/03/23	1	237.00	4	235.75	237.00	-3	4,007	-0.07%
2023/03/22	0	0.00	7	233.36	234.00	-7	4,075	-0.17%
2023/03/21	0.1	229.55	0	0.00	229.00	0.1	4,096	0.00%
2023/03/20	1	229.49	0	0.00	231.00	1	4,108	0.02%
2023/03/17	1	230.00	1	229.52	230.00	0	4,176	0.00%
2023/03/16	4.1	227.00	0	229.00	228.00	4	4,233	0.10%
2023/03/15	1.1	231.36	1	231.50	229.50	0.1	4,274	0.00%
2023/03/14	6	229.17	2	231.00	229.50	4	4,387	0.09%
2023/03/13	2.1	230.57	6	232.83	234.50	-3.9	4,432	-0.09%
2023/03/10	10	228.60	11	227.00	227.00	-1	4,479	-0.02%
2023/03/09	2	234.00	11.1	235.36	234.50	-9.1	4,549	-0.20%
2023/03/08	3	231.50	13	233.04	232.50	-10	4,662	-0.21%
2023/03/07	9	231.89	14.3	230.77	232.00	-5.3	4,677	-0.11%
2023/03/06	0	228.00	4	228.50	228.00	-4	4,672	-0.09%
2023/03/03	4	226.00	2.2	228.73	226.00	1.8	4,698	0.04%
2023/03/02	2.1	226.30	1	228.00	226.00	1.1	4,705	0.02%
2023/03/01	0	0.00	4.1	226.68	229.00	-4.1	4,719	-0.09%
2023/02/24	21.4	224.01	1	225.01	225.50	20.4	4,679	0.44%
2023/02/23	4.1	225.52	2	225.50	225.00	2.1	4,601	0.05%
2023/02/22	1.2	226.26	0	228.50	228.00	1.1	4,582	0.02%
2023/02/21	4.2	229.12	0	0.00	228.50	4.2	4,632	0.09%
2023/02/20	1	231.50	0	0.00	231.00	1	4,741	0.02%
2023/02/17	3	231.83	2	231.00	231.50	1	4,878	0.02%
2023/02/16	1	231.51	6	233.83	231.50	-5	5,111	-0.10%
2023/02/14	0	0.00	16	233.53	234.00	-16	5,211	-0.31%
2023/02/13	0	0.00	0	234.50	232.00	0	5,279	0.00%
2023/02/10	1	231.00	1	233.50	233.00	0	5,374	0.00%
2023/02/09	1	231.50	0	0.00	230.50	1	5,448	0.02%
2023/02/08	0	0.00	1	230.50	230.50	-1	5,505	-0.02%
2023/02/07	1	227.50	0	229.00	227.50	1	5,546	0.02%
2023/02/06	4.2	224.06	3	226.18	227.50	1.1	5,624	0.02%
2023/02/03	1	230.01	0	231.50	230.00	1	5,683	0.02%
2023/02/02	4.1	232.29	0	233.00	231.00	4.1	5,802	0.07%
2023/02/01	3.1	231.89	10.2	232.56	234.50	-7.1	5,861	-0.12%
2023/01/31	77.5	228.20	35.4	228.23	225.00	42.1	5,892	0.71%
2023/01/30	0	0.00	19.1	239.32	240.00	-19.1	5,957	-0.32%
2023/01/17	3	229.50	0.2	229.67	230.00	2.9	6,103	0.05%
2023/01/16	5	230.60	13.1	229.17	231.50	-8.1	6,219	-0.13%
2023/01/13	19	222.42	16	222.53	222.00	3	6,186	0.05%
2023/01/12	14	227.21	4.3	226.77	226.00	9.7	6,222	0.16%
2023/01/11	4	230.63	0	0.00	229.50	4	6,197	0.06%
2023/01/10	1.2	230.00	1	231.00	233.00	0.2	6,169	0.00%
2023/01/09	50.1	228.99	16.1	228.13	231.00	34	6,147	0.55%
2023/01/06	3	220.00	2	224.23	224.00	1	6,105	0.02%
2023/01/05	15.1	223.71	1.1	225.44	220.00	14.1	6,188	0.23%
2023/01/04	2	220.00	6.2	222.04	223.00	-4.2	6,173	-0.07%
2023/01/03	5	214.40	1	216.92	217.00	4	6,169	0.06%
2022/12/30	4	216.75	6	217.67	217.00	-2	6,159	-0.03%
2022/12/29	8	209.00	2	215.00	214.00	6	6,147	0.10%
2022/12/28	0	0.00	0.1	216.50	215.00	-0.1	6,115	0.00%
2022/12/27	0	0.00	4.1	219.75	219.50	-4.1	6,115	-0.07%
2022/12/26	10	216.00	0	0.00	215.50	10	6,104	0.16%
2022/12/23	1	216.50	1	216.50	216.50	0	6,133	0.00%
2022/12/22	4	217.00	0	0.00	215.50	4	6,134	0.07%
2022/12/21	11	216.32	16.1	218.37	219.50	-5.1	6,135	-0.08%
2022/12/20	2	214.75	6.3	214.79	213.50	-4.3	6,070	-0.07%
2022/12/19	1	219.00	2.5	217.80	218.00	-1.5	6,046	-0.02%
2022/12/16	2	215.25	0	0.00	214.50	2	6,013	0.03%
2022/12/15	0	0.00	16.1	215.97	219.50	-16.1	5,964	-0.27%
2022/12/14	6	213.83	6	213.83	213.50	0	5,875	0.00%
2022/12/13	1.1	209.17	0	0.00	209.50	1.1	5,819	0.02%
2022/12/12	4	210.50	0.1	211.00	210.50	4	5,785	0.07%
2022/12/09	0	0.00	1	214.00	212.50	-1	5,812	-0.02%
2022/12/08	7	205.07	7	202.02	210.00	0	5,767	0.00%
2022/12/07	10	212.25	0	0.00	208.00	10	5,742	0.17%
2022/12/06	2	208.75	15.1	210.75	214.50	-13.1	5,700	-0.23%
2022/12/05	1	211.00	2	212.00	212.00	-1	5,617	-0.02%
2022/12/02	5	209.00	14.1	207.83	211.50	-9.1	5,573	-0.16%
2022/12/01	45	204.60	60	202.80	205.00	-15	5,502	-0.27%
2022/11/30	7	196.36	11.1	198.80	201.50	-4.1	5,393	-0.08%
2022/11/29	2	188.25	2	190.75	192.50	0	5,291	0.00%
2022/11/28	2	187.25	3	190.50	191.00	-1	5,335	-0.02%
2022/11/25	0	0.00	6.1	193.26	192.50	-6.1	5,362	-0.11%
2022/11/24	0	190.50	10.2	191.10	191.50	-10.1	5,406	-0.19%
2022/11/23	0	0.00	9	188.39	188.50	-9	5,450	-0.17%
2022/11/22	70.1	184.00	1	184.00	184.50	69.1	5,590	1.24%
2022/11/21	2	182.00	1	185.00	186.00	1	5,572	0.02%
2022/11/18	1.1	185.93	0	187.00	185.50	1	5,499	0.02%
2022/11/17	9	184.67	0	186.50	185.50	9	5,496	0.16%
2022/11/16	31.1	188.88	8.1	187.86	187.50	23	5,437	0.42%
2022/11/15	1	192.00	11.3	193.86	195.00	-10.3	5,314	-0.19%
2022/11/14	4.5	187.87	29.1	185.61	190.00	-24.6	5,173	-0.48%
2022/11/11	12.1	172.97	11	173.73	173.00	1.1	4,939	0.02%
2022/11/10	0	0.00	8	167.38	168.50	-8	4,844	-0.17%
2022/11/09	14	168.04	11	168.68	169.50	3	4,807	0.06%
2022/11/08	7	163.93	14.1	164.76	166.00	-7.1	4,751	-0.15%
2022/11/07	10.1	157.12	2	159.75	159.50	8.1	4,654	0.17%
2022/11/04	1.1	155.92	2.1	155.98	157.50	-1	4,614	-0.02%
2022/11/03	3	151.83	11	153.00	154.00	-8	4,559	-0.18%
2022/11/02	45	151.87	3	151.00	151.50	42	4,542	0.92%
2022/11/01	1.4	153.57	8.1	154.01	154.50	-6.6	4,472	-0.15%
2022/10/31	17.1	146.23	6	144.92	149.00	11.1	4,408	0.25%
2022/10/28	24.4	152.14	28.8	150.53	149.50	-4.4	4,307	-0.10%
2022/10/27	66.1	149.83	59	149.64	150.00	7.1	4,273	0.17%
2022/10/26	10.3	141.65	1	141.50	143.00	9.3	4,203	0.22%
2022/10/25	26.1	143.90	0	0.00	141.50	26.1	4,013	0.65%
2022/10/24	14.4	158.99	11	163.09	157.00	3.4	3,771	0.09%
2022/10/21	9.3	166.01	0.2	169.00	164.50	9.1	3,647	0.25%
2022/10/20	8.2	167.26	3.1	168.47	168.50	5.1	3,622	0.14%
2022/10/19	2	175.00	1	173.50	172.00	1	3,587	0.03%
2022/10/18	0	174.00	0.5	175.00	175.00	-0.5	3,606	-0.01%
2022/10/17	1	172.00	1	172.00	172.00	0	3,640	0.00%
2022/10/14	1.1	170.60	5	172.00	170.50	-4	3,684	-0.11%
2022/10/13	15.7	169.38	5	170.70	165.50	10.7	3,736	0.29%
2022/10/12	2.1	174.13	0.2	176.00	178.00	1.9	3,744	0.05%
2022/10/11	5.4	177.25	0	0.00	176.00	5.4	3,768	0.14%
2022/10/07	1	186.50	0	0.00	186.50	1	3,775	0.03%
2022/10/05	1.1	190.91	3.1	190.50	190.00	-2	3,825	-0.05%
2022/10/04	3.1	187.00	0.1	184.50	186.50	3	3,820	0.08%
2022/10/03	2	180.00	0	179.50	179.00	2	3,825	0.05%
2022/09/30	6.1	180.08	0	0.00	182.50	6.1	3,889	0.16%
2022/09/29	1	182.00	0	0.00	182.50	1	3,913	0.03%
2022/09/28	1.2	181.82	1.1	182.58	181.50	0.1	3,983	0.00%
2022/09/27	0	185.71	1	185.00	186.00	-1	3,991	-0.02%
2022/09/26	10.2	185.73	1	185.50	185.50	9.2	4,059	0.23%
2022/09/23	2	195.50	0	0.00	193.00	2	4,243	0.05%
2022/09/22	2	192.27	1	192.50	192.00	1	4,275	0.02%
2022/09/21	0	0.00	0	197.00	197.50	0	4,282	0.00%
2022/09/20	2	195.75	0	0.00	197.50	2	4,300	0.05%
2022/09/19	3	199.17	1	198.00	198.50	2	4,319	0.05%
2022/09/16	1	197.50	0	0.00	197.00	1	4,348	0.02%
2022/09/15	3	197.83	1	200.00	199.50	2	4,336	0.05%
2022/09/14	0.1	196.78	0	0.00	196.50	0.1	4,370	0.00%
2022/09/13	0	0.00	0.1	202.50	202.00	-0.1	4,356	0.00%
2022/09/12	0	0.00	11.1	199.45	200.00	-11.1	4,365	-0.25%
2022/09/08	3.2	192.22	2	191.50	193.50	1.2	4,377	0.03%
2022/09/07	11.1	188.01	6	188.58	187.50	5	4,426	0.11%
2022/09/06	1.1	193.05	0	0.00	192.50	1.1	4,433	0.03%
2022/09/05	5.1	189.89	1	190.00	190.00	4.1	4,447	0.09%
2022/09/02	10.3	189.62	2	190.75	188.50	8.3	4,427	0.19%
2022/09/01	9.4	192.50	1	192.50	193.00	8.4	4,365	0.19%
2022/08/31	3.2	197.63	1	197.50	197.00	2.2	4,317	0.05%
2022/08/30	6	200.33	1	200.50	200.50	5	4,272	0.12%
2022/08/29	28.6	201.84	10	205.80	199.00	18.6	4,211	0.44%
2022/08/26	0.1	220.00	6.2	219.86	220.00	-6.2	4,053	-0.15%
2022/08/25	3.1	214.19	0	0.00	215.50	3.1	4,054	0.08%
2022/08/23	4.2	213.75	0.1	213.50	213.00	4.1	4,197	0.10%
2022/08/19	0.7	219.50	1	218.58	219.00	-0.4	4,286	-0.01%
2022/08/18	2.1	222.01	0	0.00	222.00	2.1	4,344	0.05%
2022/08/17	3	223.67	0	0.00	225.00	3	4,365	0.07%
2022/08/16	5	222.80	3	224.00	224.50	2	4,360	0.05%
2022/08/15	0.1	226.50	0	0.00	226.00	0.1	4,379	0.00%
2022/08/12	1	223.50	1	222.99	223.50	0	4,390	0.00%
2022/08/11	5	218.30	10	218.85	218.50	-5	4,434	-0.11%
2022/08/10	2.7	219.76	0	0.00	221.00	2.7	4,526	0.06%
2022/08/09	1	217.50	1.1	221.36	220.00	-0.1	4,579	0.00%
2022/08/08	1	216.50	0	216.00	219.00	1	4,631	0.02%
2022/08/05	5	215.90	1	214.50	216.00	4	4,738	0.08%
2022/08/04	4	205.63	1	206.00	204.50	3	4,812	0.06%
2022/08/03	7.3	206.25	2	203.75	203.50	5.3	4,860	0.11%
2022/08/02	0	0.00	1.1	213.00	213.00	-1.1	4,917	-0.02%
2022/08/01	1	210.00	2	212.50	213.00	-1	4,891	-0.02%
2022/07/29	0.1	210.00	1.1	210.00	211.50	-1	4,887	-0.02%
2022/07/27	0	203.00	0	0.00	203.50	0	4,840	0.00%
2022/07/26	2.4	204.00	1.1	203.45	202.50	1.3	4,841	0.03%
2022/07/25	8	198.56	0.3	199.60	199.00	7.8	4,789	0.16%
2022/07/22	3	198.83	3	198.50	201.00	0	4,782	0.00%
2022/07/21	4	192.63	2	195.00	197.00	2	4,763	0.04%
2022/07/20	6.7	190.06	3	189.83	191.00	3.7	4,751	0.08%
2022/07/19	14	188.57	10	186.60	187.50	4	4,705	0.09%
2022/07/18	0.2	188.98	0	0.00	186.50	0.2	4,586	0.00%
2022/07/15	1.1	183.55	1	185.50	185.50	0.1	4,556	0.00%
2022/07/12	0	188.00	0	0.00	188.00	0	4,433	0.00%
2022/07/11	0	0.00	2	194.50	192.00	-2	4,403	-0.05%
2022/07/08	2	192.25	0	0.00	192.50	2	4,387	0.05%
2022/07/07	0	0.00	0.1	193.50	192.00	-0.1	4,320	0.00%
2022/07/06	6	191.83	7	193.79	190.50	-1	4,299	-0.02%
2022/07/05	3	189.00	0.1	191.50	191.00	2.9	4,257	0.07%
2022/07/04	13.1	190.19	2	190.50	188.00	11.1	4,221	0.26%
2022/07/01	17.2	194.16	0	0.00	189.00	17.2	4,171	0.41%
2022/06/30	2.2	212.05	0	0.00	208.50	2.2	3,982	0.06%
2022/06/29	3	213.50	2	215.75	217.00	1	3,968	0.03%
2022/06/28	0	0.00	3	215.50	214.50	-3	3,951	-0.08%
2022/06/27	0	0.00	8	212.81	212.50	-8	3,931	-0.20%
2022/06/24	1	207.00	0	0.00	205.00	1	3,893	0.03%
2022/06/23	2	201.50	1	203.00	203.00	1	3,881	0.03%
2022/06/22	2.6	205.86	1	201.50	202.50	1.6	3,856	0.04%
2022/06/21	0.1	222.00	0	0.00	224.50	0.1	3,795	0.00%
2022/06/20	2	217.50	0	0.00	216.00	2	3,762	0.05%
2022/06/17	7	220.21	0	0.00	218.50	7	3,721	0.19%
2022/06/16	93	227.01	94.1	229.68	227.00	-1.1	3,682	-0.03%
2022/06/15	8	221.63	1.1	223.29	226.50	6.9	3,657	0.19%
2022/06/14	4	216.25	0	0.00	217.50	4	3,667	0.11%
2022/06/13	0.1	219.50	0	0.00	221.00	0.1	3,692	0.00%
2022/06/09	3	229.00	1	231.50	228.50	2	3,678	0.05%
2022/06/08	1	231.00	0	230.50	231.00	1	3,669	0.03%
2022/06/02	0	0.00	0	222.50	222.50	0	3,741	0.00%
2022/05/31	0	0.00	5.1	222.19	225.00	-5.1	3,766	-0.14%
2022/05/30	0.1	212.50	0	0.00	215.50	0.1	3,614	0.00%
2022/05/27	1	209.00	2	208.50	210.00	-1	3,562	-0.03%
2022/05/26	3.1	199.55	0	0.00	199.00	3.1	3,544	0.09%
2022/05/25	1	203.00	2	205.75	204.50	-1	3,542	-0.03%
2022/05/24	2.1	205.95	2	206.25	202.50	0.1	3,533	0.00%
2022/05/23	0	205.00	2	206.00	205.50	-2	3,531	-0.06%
2022/05/20	0.1	204.00	0	0.00	205.00	0.1	3,521	0.00%
2022/05/19	2.1	200.76	1	200.50	204.50	1.1	3,476	0.03%
2022/05/18	8	201.25	4	203.26	207.00	4	3,413	0.12%
2022/05/17	2	193.00	0	0.00	194.50	2	3,293	0.06%
2022/05/16	4	193.88	0	193.50	193.00	4	3,230	0.12%
2022/05/13	6.1	194.39	0	0.00	192.50	6.1	3,176	0.19%
2022/05/12	4.3	202.71	0	0.00	199.50	4.3	3,064	0.14%
2022/05/11	3	211.00	1	212.00	212.50	2	2,992	0.07%
2022/05/10	104.4	217.40	92	213.30	215.50	12.4	2,941	0.42%	大買/
2022/05/09	10.1	230.23	0	0.00	225.00	10.1	2,834	0.36%
2022/05/06	5.1	236.00	0	0.00	236.50	5.1	2,866	0.18%
2022/05/05	0.2	246.50	0	0.00	242.00	0.2	2,894	0.01%
2022/05/03	0.1	239.00	0	0.00	239.00	0.1	2,911	0.00%
2022/04/29	0	237.00	0	0.00	236.50	0	2,934	0.00%
2022/04/28	0	0.00	0.5	235.10	236.00	-0.5	2,942	-0.02%
2022/04/27	0.4	237.64	3	238.33	234.50	-2.7	2,906	-0.09%
2022/04/26	2.4	239.35	0	0.00	245.00	2.4	2,883	0.08%
2022/04/25	1	237.00	0	0.00	236.50	1	2,859	0.03%
2022/04/22	0.1	242.08	0	0.00	242.50	0.1	2,844	0.00%
2022/04/21	0	0.00	0	247.00	246.50	0	2,945	0.00%
2022/04/20	0	244.50	0	0.00	243.50	0	2,951	0.00%
2022/04/19	0	247.50	0	0.00	247.50	0	2,947	0.00%
2022/04/18	0.2	246.50	0.1	246.04	247.00	0.1	2,954	0.00%
2022/04/15	2.1	247.99	1	250.00	247.00	1.1	2,954	0.04%
2022/04/14	1	252.00	4.1	252.23	254.00	-3.1	2,959	-0.10%
2022/04/13	0.1	247.50	1	248.50	248.50	-0.9	2,963	-0.03%
2022/04/12	5	244.71	0	0.00	245.50	5	2,974	0.17%
2022/04/11	0.8	245.25	0	0.00	242.00	0.8	2,936	0.03%
2022/04/06	0	0.00	1	257.00	260.00	-1	2,863	-0.03%
2022/04/01	0.1	253.00	0	0.00	253.00	0.1	2,840	0.00%
2022/03/31	1	253.50	0.1	256.00	253.50	0.9	2,804	0.03%
2022/03/30	0	0.00	0.1	253.50	254.00	-0.1	2,771	0.00%
2022/03/29	0.1	249.34	1.1	250.32	251.00	-1	2,750	-0.04%
2022/03/28	1.5	242.01	1	243.50	242.00	0.5	2,734	0.02%
2022/03/25	1	248.01	0.2	250.00	248.00	0.8	2,709	0.03%
2022/03/24	0.1	252.50	0	0.00	252.50	0.1	2,728	0.00%
2022/03/22	0	251.00	0	0.00	251.00	0	2,738	0.00%
2022/03/21	0	0.00	2.1	248.24	248.50	-2.1	2,746	-0.08%
2022/03/18	1.1	244.94	0	0.00	246.00	1.1	2,746	0.04%
2022/03/17	2	239.25	0.1	240.50	241.00	1.9	2,705	0.07%
2022/03/16	1.5	228.26	0	0.00	230.00	1.5	2,639	0.06%
2022/03/15	2.1	232.88	0	0.00	233.00	2.1	2,590	0.08%
2022/03/14	1	238.50	0	0.00	238.50	1	2,565	0.04%
2022/03/11	0.2	241.25	0	0.00	238.50	0.2	2,591	0.01%
2022/03/10	0	0.00	1	243.00	244.50	-1	2,582	-0.04%
2022/03/09	1.2	236.93	0	0.00	235.00	1.2	2,554	0.05%
2022/03/08	0.5	235.26	0	0.00	232.50	0.5	2,547	0.02%
2022/03/07	2.6	242.54	2	240.50	240.50	0.6	2,507	0.02%
2022/03/04	0.1	253.76	0	0.00	251.00	0.1	2,550	0.00%
2022/03/03	0	0.00	0.5	258.50	258.50	-0.5	2,532	-0.02%
2022/03/01	0	0.00	2	256.50	260.50	-2	2,552	-0.08%
2022/02/25	3.7	253.63	1	254.00	251.00	2.7	2,518	0.11%
2022/02/24	0.2	260.42	0	0.00	258.50	0.2	2,456	0.01%
2022/02/22	0.1	259.78	1	258.50	259.00	-0.9	2,444	-0.04%
2022/02/21	1	264.00	0.1	264.00	264.00	0.9	2,447	0.04%
2022/02/18	0.4	264.00	0	0.00	263.00	0.4	2,463	0.02%
2022/02/17	2	266.00	0	0.00	267.50	2	2,471	0.08%
2022/02/16	0	0.00	2	271.50	269.00	-2	2,479	-0.08%
2022/02/15	0	0.00	0.1	270.00	269.00	-0.1	2,477	0.00%
2022/02/14	2	267.25	0	0.00	266.50	2	2,459	0.08%
2022/02/11	0	0.00	0	268.38	272.50	0	2,522	0.00%
2022/02/10	1	263.00	1.1	266.66	269.00	-0.1	2,503	0.00%
2022/02/09	0	0.00	1	263.48	263.50	-1	2,490	-0.04%
2022/02/08	0	0.00	0.3	260.85	260.50	-0.3	2,468	-0.01%
2022/01/26	1	245.50	0.2	251.25	251.50	0.8	2,421	0.03%
2022/01/25	2.2	241.88	0	0.00	244.00	2.2	2,430	0.09%
2022/01/24	3.1	246.35	0	0.00	248.00	3.1	2,437	0.13%
2022/01/21	3	251.17	0	0.00	252.50	3	2,455	0.12%
2022/01/18	0.1	256.50	2	256.50	256.50	-1.9	2,641	-0.07%
2022/01/17	2	253.00	0	0.00	252.00	2	2,611	0.08%
2022/01/14	9.8	252.91	0	0.00	253.00	9.8	2,613	0.37%
2022/01/13	0.1	268.50	0	0.00	271.00	0.1	2,563	0.00%
2022/01/12	0	0.00	2	268.00	268.50	-2	2,562	-0.08%
2022/01/11	1	263.50	2	264.75	266.50	-1	2,560	-0.04%
2022/01/10	0.1	261.50	0	0.00	261.50	0.1	2,588	0.00%
2022/01/05	0	0.00	0	267.00	268.50	0	2,634	0.00%
2022/01/04	1	266.00	0	0.00	264.00	1	2,687	0.04%
2022/01/03	0	0.00	0.3	268.00	268.00	-0.3	2,713	-0.01%
2021/12/30	0	0.00	0.1	268.50	263.50	-0.1	2,759	0.00%
2021/12/29	1	264.50	0.3	265.58	266.00	0.7	2,824	0.02%
2021/12/28	0	0.00	0.4	260.34	264.00	-0.4	2,916	-0.01%
2021/12/24	0	0.00	1	255.00	255.00	-1	2,979	-0.03%
2021/12/23	0.5	251.00	0	0.00	252.50	0.5	3,031	0.02%
2021/12/22	0	0.00	0	251.00	251.00	0	3,129	0.00%
2021/12/17	0.1	252.00	0	0.00	254.50	0.1	3,279	0.00%
2021/12/14	0.1	250.00	0	0.00	250.00	0.1	3,602	0.00%
2021/12/13	0	0.00	1	258.50	255.50	-1	3,639	-0.03%
2021/12/10	0.1	256.00	0	0.00	256.50	0.1	3,666	0.00%
2021/12/09	1	259.50	1	258.00	259.50	0	3,716	0.00%
2021/12/08	0	0.00	2	262.99	263.50	-2	3,728	-0.05%
2021/12/07	0	253.92	0	0.00	260.00	0	3,755	0.00%
2021/12/06	0	255.00	0.1	256.50	256.50	0	3,734	0.00%
2021/12/03	0	0.00	2.1	255.76	255.50	-2.1	3,747	-0.06%
2021/12/02	0	0.00	1	251.50	253.50	-1	3,750	-0.03%
2021/12/01	3	249.50	1	247.00	251.00	2	3,773	0.05%
2021/11/30	0.1	243.50	0	0.00	247.00	0.1	3,776	0.00%
2021/11/25	0.1	247.50	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	1	246.00	0	0.00	246.50	1	3,781	0.03%
2021/11/23	0	246.00	1	246.00	246.00	-1	3,824	-0.03%
2021/11/22	2	245.02	0	0.00	246.00	2	3,856	0.05%
2021/11/19	1	254.00	0	0.00	251.00	1	3,845	0.03%
2021/11/18	0.2	256.75	1.1	255.00	253.50	-0.9	3,865	-0.02%
2021/11/17	0	251.00	0	0.00	251.00	0	3,890	0.00%
2021/11/16	0	0.00	0	253.00	252.00	0	3,946	0.00%
2021/11/15	2	249.75	6	249.83	248.50	-4	3,973	-0.10%
2021/11/12	1	257.50	0.3	256.24	252.00	0.7	3,980	0.02%
2021/11/11	0.1	256.50	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	1.6	252.34	0	0.00	251.00	1.6	3,994	0.04%
2021/11/09	2	258.00	0	0.00	260.50	2	3,934	0.05%
2021/11/05	0.1	265.00	0	0.00	265.00	0.1	3,930	0.00%
2021/11/04	0.1	260.00	5	259.50	260.50	-5	3,976	-0.12%
2021/11/03	0	263.50	0	0.00	263.00	0	3,970	0.00%
2021/11/02	0	0.00	0.2	270.50	269.50	-0.2	3,941	-0.01%
2021/11/01	64	274.30	64.2	269.53	275.00	-0.2	3,937	-0.01%
2021/10/29	0.1	260.00	0	0.00	266.00	0.1	3,933	0.00%
2021/10/28	0	0.00	1.3	268.23	268.50	-1.3	3,907	-0.03%
2021/10/27	3.1	263.56	0	0.00	270.50	3.1	3,886	0.08%
2021/10/26	0	0.00	7.1	252.75	256.00	-7.1	3,841	-0.18%
2021/10/25	1	245.00	0	0.00	245.00	1	3,791	0.03%
2021/10/22	1	242.00	0	0.00	242.00	1	3,811	0.03%
2021/10/21	5	244.00	0	0.00	244.00	5	3,820	0.13%
2021/10/20	0.4	240.58	0	0.00	240.50	0.4	3,778	0.01%
2021/10/19	2	238.00	0	0.00	237.50	2	3,754	0.05%
2021/10/18	19.1	234.19	19	237.00	234.50	0.1	3,757	0.00%
2021/10/14	0.1	229.21	1	227.00	229.50	-0.9	3,758	-0.02%
2021/10/13	0	229.50	0.5	230.60	231.50	-0.5	3,751	-0.01%
2021/10/12	6.1	231.15	6	230.17	234.00	0.1	3,741	0.00%
2021/10/08	0.1	235.50	1	237.00	236.00	-1	3,674	-0.03%
2021/10/05	1.6	227.52	0	0.00	229.50	1.6	3,560	0.04%
2021/10/04	0.7	236.64	1	241.00	235.00	-0.3	3,478	-0.01%
2021/10/01	2.3	238.09	0	0.00	237.00	2.3	3,467	0.07%
2021/09/30	2.6	246.13	2	247.00	246.00	0.6	3,463	0.02%
2021/09/29	4.5	241.52	1	239.00	240.00	3.5	3,420	0.10%
2021/09/28	0	247.00	0	0.00	246.00	0	3,350	0.00%
2021/09/27	0.1	247.17	3	246.50	247.00	-2.9	3,282	-0.09%
2021/09/24	24.1	251.94	22	255.64	252.00	2.1	3,225	0.07%
2021/09/23	1.3	252.74	2	253.75	254.00	-0.7	3,224	-0.02%
2021/09/22	1.7	244.56	0	0.00	249.00	1.7	3,187	0.05%
2021/09/17	17.5	258.39	9	260.06	255.50	8.5	3,037	0.28%
2021/09/16	0.1	271.45	0	0.00	268.50	0.1	2,934	0.00%
2021/09/15	0.2	274.67	2	275.75	277.00	-1.9	2,905	-0.06%
2021/09/14	0.2	280.71	4	280.27	281.00	-3.9	2,919	-0.13%
2021/09/13	0	0.00	2.1	273.93	272.00	-2.1	2,904	-0.07%
2021/09/10	6	266.42	5.2	269.04	266.50	0.8	2,905	0.03%
2021/09/09	0	0.00	1.1	258.64	264.50	-1.1	2,908	-0.04%
2021/09/08	1	258.00	0.1	258.40	259.50	0.9	2,933	0.03%
2021/09/07	0.1	259.00	0.1	257.50	258.00	0	2,979	0.00%
2021/09/06	2	250.01	0	0.00	253.50	2	2,971	0.07%
2021/09/03	0.1	257.58	0	0.00	256.50	0.1	2,932	0.00%
2021/09/02	0	259.00	1	258.00	259.50	-1	2,896	-0.03%
2021/09/01	2	260.00	0	0.00	260.50	2	2,859	0.07%
2021/08/31	3.1	266.38	1	261.00	266.50	2.1	2,830	0.07%
2021/08/30	2	264.25	1	264.00	266.00	1	2,786	0.03%
2021/08/27	1	258.50	2.3	258.91	263.00	-1.3	2,752	-0.05%
2021/08/26	2	251.00	2	242.00	254.00	0	2,699	0.00%
2021/08/25	2	246.75	2	243.27	244.50	0	2,681	0.00%
2021/08/23	1	242.50	2.2	243.16	243.50	-1.2	2,664	-0.05%
2021/08/19	54.1	225.16	54	229.09	225.50	0.1	2,700	0.00%
2021/08/18	2	231.75	0	0.00	231.00	2	2,684	0.07%
2021/08/17	0	0.00	1	227.50	226.50	-1	2,666	-0.04%
2021/08/16	0	0.00	3	228.00	227.00	-3	2,675	-0.11%
2021/08/13	1	233.50	1	232.50	233.00	0	2,676	0.00%
2021/08/12	0	0.00	1	228.00	229.50	-1	2,677	-0.04%
2021/08/11	2.2	229.41	3	231.33	230.00	-0.8	2,714	-0.03%
2021/08/10	25	227.02	23.3	228.31	227.50	1.8	2,750	0.06%
2021/08/09	0.2	221.00	0	0.00	221.00	0.2	2,773	0.01%
2021/08/06	1.9	218.05	0	220.00	218.00	1.9	2,805	0.07%
2021/08/05	1.3	220.50	0	0.00	218.50	1.3	2,843	0.05%
2021/08/03	0.1	234.50	2	232.50	234.00	-1.9	2,908	-0.07%
2021/08/02	0	0.00	1	237.00	237.00	-1	2,898	-0.03%
2021/07/30	3	225.50	3.1	229.85	231.50	-0.1	2,857	0.00%
2021/07/29	2	222.00	0	0.00	224.00	2	2,820	0.07%
2021/07/28	1	217.50	2.2	216.53	218.50	-1.2	2,821	-0.04%
2021/07/27	3	223.83	0	0.00	220.00	3	2,841	0.11%
2021/07/23	0	0.00	3.1	221.86	222.50	-3.1	2,819	-0.11%
2021/07/22	0	0.00	2	220.00	219.00	-2	2,813	-0.07%
2021/07/20	0	214.50	0.1	216.88	214.00	-0.1	2,806	0.00%
2021/07/19	0	0.00	2.3	220.00	221.00	-2.3	2,792	-0.08%
2021/07/16	0	0.00	0	220.50	221.00	0	2,807	0.00%
2021/07/15	0	0.00	1	218.97	219.00	-1	2,830	-0.04%
2021/07/13	0	0.00	1.2	214.83	216.00	-1.2	2,841	-0.04%
2021/07/12	0	211.50	1	212.50	211.00	-1	2,854	-0.03%
2021/07/09	0	208.50	0	0.00	208.50	0	2,865	0.00%
2021/07/05	0	0.00	2	205.00	207.00	-2	2,847	-0.07%
2021/07/01	3	199.50	0	0.00	201.00	3	2,838	0.11%
2021/06/28	0	0.00	0.1	208.00	204.00	-0.1	2,818	0.00%
2021/06/25	1	208.00	0	0.00	207.00	1	2,854	0.04%
2021/06/24	0	0.00	1	210.00	210.00	-1	2,848	-0.04%
2021/06/23	1	202.00	1.1	204.57	205.50	-0.1	2,868	0.00%
2021/06/22	1	202.00	1	202.46	201.50	0	2,813	0.00%
2021/06/21	0	0.00	0	200.50	200.50	0	2,784	0.00%
2021/06/17	0	199.50	3	199.00	200.50	-3	2,733	-0.11%
2021/06/16	4.2	200.80	0	0.00	200.00	4.2	2,765	0.15%
2021/06/15	1	207.50	0	0.00	207.50	1	2,735	0.04%
2021/06/11	1	205.00	0	0.00	207.00	1	2,757	0.04%
2021/06/09	1	203.50	1	203.00	203.00	0	2,867	0.00%
2021/06/08	0	0.00	0.1	204.00	204.00	-0.1	2,930	0.00%
2021/06/07	0.1	204.00	0	0.00	204.50	0.1	3,054	0.00%
2021/06/03	0	205.25	0.2	206.00	206.00	-0.2	3,092	-0.01%
2021/06/02	0	206.00	0	0.00	205.00	0	3,119	0.00%
2021/06/01	0	0.00	0	208.50	209.50	0	3,137	0.00%
2021/05/31	0	207.00	0	0.00	208.50	0	3,177	0.00%
2021/05/28	1	209.00	0	0.00	209.50	1	3,176	0.03%
2021/05/27	2	202.00	3.1	207.05	212.50	-1.1	3,200	-0.03%
2021/05/26	0	0.00	1	205.01	205.50	-1	3,171	-0.03%
2021/05/25	1	205.50	1	205.50	204.00	0	3,210	0.00%
2021/05/24	3	204.33	4.1	205.28	209.00	-1.1	3,225	-0.03%
2021/05/21	2	202.00	4	205.25	205.50	-2	3,272	-0.06%
2021/05/20	0	0.00	1	201.99	202.00	-1	3,300	-0.03%
2021/05/19	12	201.58	13	201.42	201.50	-1	3,320	-0.03%
2021/05/18	1	195.50	2.2	196.25	197.00	-1.2	3,312	-0.04%
2021/05/17	2	189.50	1	187.00	187.00	1	3,341	0.03%
2021/05/14	5.1	190.61	6	196.25	195.50	-0.9	3,290	-0.03%
2021/05/13	2.1	183.25	0	0.00	186.00	2.1	3,255	0.07%
2021/05/12	7.1	188.89	0	188.50	188.00	7.1	3,211	0.22%
2021/05/11	1	199.00	2	200.75	200.00	-1	3,143	-0.03%
2021/05/10	1	202.50	1	202.50	203.50	0	3,173	0.00%
2021/05/07	0	203.00	2	202.99	203.50	-2	3,218	-0.06%
2021/05/06	1	198.00	1	200.50	200.00	0	3,268	0.00%
2021/05/05	2	198.50	0.1	199.50	198.00	1.9	3,279	0.06%
2021/05/04	4.1	196.49	0	0.00	197.50	4.1	3,318	0.12%
2021/05/03	1	199.00	1	200.50	197.50	0	3,288	0.00%
2021/04/28	2	200.50	1	199.50	201.00	1	3,293	0.03%
2021/04/27	0.1	203.00	0.1	201.50	202.00	0.1	3,340	0.00%
2021/04/26	1	203.00	1	202.00	203.00	0	3,364	0.00%
2021/04/23	0	0.00	2.1	202.99	204.00	-2.1	3,348	-0.06%
2021/04/21	2.1	199.52	0	0.00	199.50	2.1	3,344	0.06%
2021/04/19	1.1	206.55	0	0.00	205.50	1.1	3,349	0.03%
2021/04/16	1.2	205.33	0	0.00	210.00	1.2	3,339	0.04%
2021/04/15	0	0.00	6	205.50	209.50	-6	3,312	-0.18%
2021/04/14	0	0.00	0	203.50	204.50	0	3,315	0.00%
2021/04/13	0	0.00	1.1	203.44	203.00	-1.1	3,326	-0.03%
2021/04/12	0	0.00	0	202.55	202.50	0	3,328	0.00%
2021/04/08	0.1	197.50	0	0.00	198.00	0.1	3,323	0.00%
2021/04/07	1.1	198.00	0	0.00	199.00	1.1	3,311	0.03%
2021/04/01	1	195.50	0	0.00	197.00	1	3,324	0.03%
2021/03/31	2	197.00	0	0.00	197.00	2	3,311	0.06%
2021/03/30	9	198.00	9.1	195.90	199.50	-0.1	3,300	0.00%
2021/03/29	0	0.00	1.3	194.63	194.00	-1.3	3,262	-0.04%
2021/03/26	40	190.93	3.3	190.63	191.50	36.7	3,253	1.13%
2021/03/25	2	183.00	0	0.00	184.00	2	3,226	0.06%
2021/03/24	4	182.13	0.1	183.00	184.50	4	3,274	0.12%
2021/03/23	1	183.00	0	0.00	183.00	1	3,349	0.03%
2021/03/22	2.1	183.76	0	0.00	183.00	2.1	3,407	0.06%
2021/03/19	5.1	187.28	0	0.00	187.00	5.1	3,450	0.15%
2021/03/18	1	190.50	2	193.50	190.50	-1	3,397	-0.03%
2021/03/17	1	191.49	0	0.00	191.00	1	3,375	0.03%
2021/03/16	1	191.96	1.1	193.48	191.50	0	3,358	0.00%
2021/03/15	0	0.00	2.1	182.10	187.50	-2.1	3,283	-0.06%
2021/03/12	1	183.50	0	185.50	182.50	1	3,274	0.03%
2021/03/11	0.2	187.00	3.7	186.60	190.00	-3.5	3,243	-0.11%
2021/03/10	0	0.00	4	176.25	177.00	-4	3,150	-0.13%
2021/03/09	0	0.00	4	174.00	173.50	-4	3,180	-0.13%
2021/03/08	0.1	170.00	1	172.00	170.50	-0.9	3,188	-0.03%
2021/03/05	5.1	168.31	0	0.00	170.00	5.1	3,183	0.16%
2021/03/04	6	171.58	0	0.00	172.00	6	3,274	0.18%
2021/03/03	0	0.00	4	173.38	174.50	-4	3,253	-0.12%
2021/03/02	5	171.00	10	173.00	170.00	-5	3,271	-0.15%
2021/02/26	9.1	174.48	3	172.03	172.00	6.1	3,289	0.19%
2021/02/25	0	0.00	1.1	180.00	180.50	-1.1	3,211	-0.03%
2021/02/24	0	0.00	1.1	176.45	176.50	-1.1	3,174	-0.03%
2021/02/23	2	169.75	3.5	175.21	175.50	-1.5	3,173	-0.05%
2021/02/19	1	172.50	0	0.00	174.50	1	3,113	0.03%
2021/02/18	0	0.00	0.1	173.50	173.50	-0.1	3,103	0.00%
2021/02/17	1	171.50	6	171.50	172.50	-5	3,111	-0.16%
2021/02/05	0.2	162.00	1	163.50	164.00	-0.8	3,069	-0.03%
2021/02/04	0	0.00	5	165.60	164.00	-5	3,084	-0.16%
2021/02/02	0	0.00	5	162.50	163.00	-5	3,212	-0.16%
2021/02/01	3	153.17	0	0.00	158.00	3	3,256	0.09%
2021/01/29	3.3	156.00	2	155.00	155.00	1.3	3,225	0.04%
2021/01/28	6.3	158.12	0	0.00	159.50	6.3	3,181	0.20%
2021/01/27	0.1	163.00	0	0.00	161.00	0.1	3,165	0.00%
2021/01/26	17.2	163.31	1	163.00	162.50	16.2	3,166	0.51%
2021/01/22	1	165.50	1	167.50	168.00	0	3,163	0.00%
2021/01/21	1.2	167.75	0	168.50	166.50	1.2	3,161	0.04%
2021/01/20	1.4	167.88	0	0.00	168.00	1.4	3,168	0.04%
2021/01/19	1	169.00	1	172.00	168.50	0	3,126	0.00%
2021/01/18	3	168.50	0	0.00	168.50	3	3,139	0.10%
2021/01/14	2.4	172.26	2	174.50	172.50	0.4	3,253	0.01%
2021/01/13	0	0.00	11.1	171.23	172.00	-11.1	3,264	-0.34%
2021/01/12	3.2	166.70	0	166.50	168.00	3.1	3,258	0.10%
2021/01/11	0.9	169.50	1	169.00	170.00	-0.1	3,275	0.00%
2021/01/08	0	0.00	1	170.00	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	5	168.80	169.00	-5	3,297	-0.15%
2021/01/06	3.1	165.84	1.1	166.13	165.50	2	3,312	0.06%
2021/01/05	1	166.00	0	0.00	166.00	1	3,283	0.03%
2021/01/04	1	166.00	1.1	168.43	167.50	-0.1	3,328	0.00%
2020/12/31	5	168.70	0.2	167.50	168.00	4.8	3,340	0.14%
2020/12/30	0	0.00	2	166.50	167.00	-2	3,336	-0.06%
2020/12/29	0	0.00	7	164.71	165.50	-7	3,378	-0.21%
2020/12/28	1	162.50	4	163.50	162.50	-3	3,388	-0.09%
2020/12/25	6	160.75	0	0.00	160.00	6	3,397	0.18%
2020/12/24	0.1	161.00	1	163.00	160.50	-0.9	3,406	-0.03%
2020/12/23	3.1	160.02	1	161.00	159.50	2.1	3,406	0.06%
2020/12/22	4	162.25	0	0.00	162.50	4	3,417	0.12%
2020/12/21	1	165.50	1.1	163.66	166.00	-0.1	3,468	0.00%
2020/12/18	3	163.17	2	164.00	164.00	1	3,452	0.03%
2020/12/17	1	165.00	7.1	164.93	165.00	-6.1	3,448	-0.18%
2020/12/16	3	158.50	9.2	162.11	163.00	-6.2	3,394	-0.18%
2020/12/15	1	157.50	5.1	155.32	158.00	-4.1	3,358	-0.12%
2020/12/14	3	152.67	1	152.00	152.00	2	3,308	0.06%
2020/12/11	1	155.00	3	155.83	155.00	-2	3,331	-0.06%
2020/12/10	3.1	154.85	2	155.00	155.00	1.1	3,325	0.03%
2020/12/09	1	155.50	3	156.17	156.50	-2	3,328	-0.06%
2020/12/08	4	156.00	0	0.00	156.50	4	3,334	0.12%
2020/12/07	4.2	157.76	2	157.75	158.50	2.2	3,319	0.07%
2020/12/04	7	159.07	4	159.75	159.00	3	3,319	0.09%
2020/12/03	7.1	157.58	2	158.00	158.00	5.1	3,312	0.15%
2020/12/02	2.1	160.26	3	160.67	161.50	-0.9	3,272	-0.03%
2020/12/01	3	157.83	4	157.88	159.50	-1	3,270	-0.03%
2020/11/30	12.2	158.22	1	158.00	156.00	11.2	3,307	0.34%
2020/11/27	8	160.13	3	160.17	160.50	5	3,218	0.16%
2020/11/26	2	160.00	9	162.11	162.50	-7	3,235	-0.22%
2020/11/25	10.3	160.81	0	0.00	159.50	10.3	3,236	0.32%
2020/11/24	0	0.00	0.2	165.50	166.50	-0.2	3,215	0.00%
2020/11/23	1	165.50	6	165.92	166.00	-5	3,218	-0.16%
2020/11/20	6	163.83	6	162.75	163.00	0	3,194	0.00%
2020/11/18	7.1	164.93	7.1	164.51	166.00	0	3,181	0.00%
2020/11/17	4	164.00	1.2	166.73	167.50	2.8	3,186	0.09%
2020/11/16	2	162.50	0.1	162.21	163.00	1.9	3,264	0.06%
2020/11/13	1	157.50	1	158.00	159.00	0	3,280	0.00%
2020/11/12	0	0.00	0	160.00	161.00	0	3,297	0.00%
2020/11/11	0	0.00	3	162.17	161.50	-3	3,331	-0.09%
2020/11/10	0	0.00	2.1	157.98	159.00	-2.1	3,315	-0.06%
2020/11/09	14	154.46	13.2	153.01	154.50	0.8	3,515	0.02%
2020/11/06	0	0.00	1	149.00	150.00	-1	3,446	-0.03%
2020/11/05	2	148.25	2	148.25	147.50	0	3,442	0.00%
2020/11/04	0	0.00	0.3	146.67	147.00	-0.3	3,437	-0.01%
2020/11/03	2	142.50	4.1	142.23	144.00	-2.1	3,413	-0.06%
2020/11/02	1	141.00	3	140.50	141.00	-2	3,420	-0.06%
2020/10/30	1.1	138.55	1	139.00	138.50	0.1	3,418	0.00%
2020/10/29	2.3	139.67	2	137.00	139.50	0.3	3,425	0.01%
2020/10/28	5	141.00	2	142.50	140.00	3	3,451	0.09%
2020/10/27	2	142.75	12.1	143.04	143.50	-10.1	3,432	-0.29%
2020/10/26	2	144.00	10	144.45	145.00	-8	3,428	-0.23%
2020/10/23	4	141.13	12.3	141.57	144.00	-8.3	3,429	-0.24%
2020/10/22	2.1	137.05	2	137.50	138.00	0.1	3,337	0.00%
2020/10/21	2	139.00	3	139.33	139.00	-1	3,357	-0.03%
2020/10/20	1	137.50	1	138.00	139.00	0	3,351	0.00%
2020/10/19	2	136.50	2	135.50	137.50	0	3,328	0.00%
2020/10/16	2	135.50	2	136.00	135.50	0	3,302	0.00%
2020/10/15	2	134.50	2	135.00	135.00	0	3,290	0.00%
2020/10/14	2	136.00	3	136.00	135.00	-1	3,273	-0.03%
2020/10/13	2	135.75	1	136.00	134.50	1	3,273	0.03%
2020/10/12	1	135.50	5	136.50	137.00	-4	3,296	-0.12%
2020/10/08	1	133.50	4	134.00	135.00	-3	3,276	-0.09%
2020/10/07	2	133.75	1	134.00	133.50	1	3,285	0.03%
2020/10/06	2	134.50	3	133.17	134.00	-1	3,288	-0.03%
2020/10/05	2	131.00	15	131.83	131.50	-13	3,281	-0.40%
2020/09/30	2	129.50	2	130.00	131.00	0	3,272	0.00%
2020/09/29	2	129.00	4	129.38	129.50	-2	3,270	-0.06%
2020/09/28	2	128.50	2.1	127.06	128.50	-0.1	3,307	0.00%
2020/09/25	3	126.83	2	127.75	126.50	1	3,337	0.03%
2020/09/24	25.1	125.94	4	127.25	126.00	21.1	3,338	0.63%
2020/09/23	2	131.00	3.2	131.13	130.50	-1.2	3,328	-0.03%
2020/09/22	5	131.60	1	134.00	130.50	4	3,371	0.12%
2020/09/21	0	0.00	1	134.48	135.00	-1	3,392	-0.03%
2020/09/18	0	0.00	1	132.00	133.50	-1	3,455	-0.03%
2020/09/17	2	132.50	0	0.00	132.00	2	3,453	0.06%
2020/09/16	2	133.25	6	132.42	134.00	-4	3,542	-0.11%
2020/09/14	0	0.00	2	129.00	130.00	-2	3,618	-0.06%
2020/09/11	1	128.00	0	0.00	130.00	1	3,641	0.03%
2020/09/10	6	129.42	1	129.00	129.00	5	3,660	0.14%
2020/09/09	1.1	130.10	0	0.00	130.50	1.1	3,692	0.03%
2020/09/08	3	131.17	1	131.50	132.00	2	3,712	0.05%
2020/09/07	4.1	130.26	3	129.50	130.50	1.1	3,771	0.03%
2020/09/04	2	128.50	2	129.75	129.00	0	3,861	0.00%
2020/09/03	6	131.67	2	131.50	131.50	4	3,906	0.10%
2020/09/02	2	127.50	1	129.00	129.00	1	3,895	0.03%
2020/09/01	5	127.80	6	128.00	127.50	-1	3,896	-0.03%
2020/08/31	2	131.25	0	0.00	129.50	2	3,876	0.05%
2020/08/28	12	130.67	10	129.50	132.50	2	3,910	0.05%
2020/08/27	1	132.50	2	133.50	134.00	-1	3,947	-0.03%
2020/08/26	3	135.00	1	134.50	135.00	2	3,949	0.05%
2020/08/25	1	135.50	2.2	135.00	135.50	-1.2	3,992	-0.03%
2020/08/24	2.2	132.50	1.2	133.32	132.50	0.9	4,025	0.02%
2020/08/21	1	133.50	0	0.00	134.00	1	4,066	0.02%
2020/08/20	2	133.25	1	136.00	132.50	1	4,057	0.02%
2020/08/19	0	0.00	4.3	137.70	138.00	-4.3	4,010	-0.11%
2020/08/18	2	136.00	2	137.75	135.00	0	4,015	0.00%
2020/08/17	0	0.00	1	135.00	136.00	-1	3,968	-0.03%
2020/08/14	2	130.75	5	131.00	132.00	-3	3,941	-0.08%
2020/08/13	25	132.56	37.1	132.70	132.50	-12.1	3,878	-0.31%
2020/08/12	0	0.00	0	124.00	124.00	0	3,659	0.00%
2020/08/11	2	124.00	1	124.50	124.00	1	3,675	0.03%
2020/08/07	4	124.50	0	0.00	124.00	4	3,759	0.11%
2020/08/06	1	124.50	13	125.77	125.50	-12	3,797	-0.32%
2020/08/05	0	125.00	2	123.02	125.50	-2	3,807	-0.05%
2020/08/03	1	121.00	0	0.00	121.00	1	3,850	0.03%
2020/07/31	1.6	123.20	1	123.50	122.50	0.6	3,856	0.02%
2020/07/29	3	124.17	0	0.00	124.50	3	4,001	0.07%
2020/07/28	1	121.00	2	121.00	121.50	-1	4,097	-0.02%
2020/07/27	3	123.00	2	123.75	123.00	1	4,199	0.02%
2020/07/24	3	125.00	1	125.00	123.00	2	4,329	0.05%
2020/07/23	4	125.50	2	125.25	125.00	2	4,354	0.05%
2020/07/22	0	0.00	10	126.00	126.00	-10	4,390	-0.23%
2020/07/21	0	0.00	1.2	126.07	126.00	-1.2	4,420	-0.03%
2020/07/20	3	124.33	3	123.50	124.00	0	4,438	0.00%
2020/07/17	1	123.00	1	123.00	123.00	0	4,487	0.00%
2020/07/16	6	124.00	4	125.25	123.50	2	4,555	0.04%
2020/07/15	0	0.00	1.5	123.50	123.50	-1.5	4,552	-0.03%
2020/07/14	9	124.44	0	0.00	123.50	9	4,603	0.20%
2020/07/13	3	125.50	0	0.00	125.50	3	4,666	0.06%
2020/07/10	2	125.00	4	124.75	125.00	-2	4,750	-0.04%
2020/07/09	2	128.00	2	128.00	127.50	0	4,786	0.00%
2020/07/08	4	128.00	2	128.25	128.00	2	4,801	0.04%
2020/07/07	1	127.00	9	127.50	128.50	-8	4,833	-0.17%
2020/07/06	1.5	128.32	0	0.00	129.00	1.5	4,848	0.03%
2020/07/03	1.5	127.50	7	127.00	127.00	-5.5	4,884	-0.11%
2020/07/02	1.5	127.00	3	127.33	126.50	-1.5	5,019	-0.03%
2020/07/01	1	125.50	2	126.00	126.00	-1	5,153	-0.02%
2020/06/30	5	122.00	7	121.86	125.00	-2	5,173	-0.04%
2020/06/29	0	0.00	2	119.25	120.00	-2	5,268	-0.04%
2020/06/24	13	119.19	1	119.53	119.00	12	5,266	0.23%
2020/06/23	15	118.83	3	119.50	118.50	12	5,380	0.22%
2020/06/22	6.2	127.28	4	127.25	128.00	2.2	5,436	0.04%
2020/06/18	3	127.17	0	0.00	128.00	3	5,555	0.05%
2020/06/17	1	128.50	0	0.00	127.00	1	5,633	0.02%
2020/06/16	1	125.00	3	126.67	127.50	-2	5,825	-0.03%
2020/06/15	5	124.00	0.2	123.00	123.00	4.8	5,958	0.08%
2020/06/12	1	120.50	1	124.00	124.00	0	6,072	0.00%
2020/06/11	4	127.38	12	127.63	125.00	-8	6,227	-0.13%
2020/06/10	2	129.00	15	129.90	129.50	-13	6,254	-0.21%
2020/06/09	1	125.50	2	126.00	126.00	-1	6,416	-0.02%
2020/06/08	2	124.00	2	124.50	124.50	0	6,524	0.00%
2020/06/05	2	123.25	6	123.50	123.50	-4	6,601	-0.06%
2020/06/04	3	123.33	3	123.01	124.00	0	6,728	0.00%
2020/06/03	1	121.50	22	121.05	122.50	-21	6,836	-0.31%
2020/06/02	6	119.83	20	119.25	119.00	-14	6,832	-0.20%
2020/06/01	30.2	118.50	2.1	119.00	119.00	28.1	6,875	0.41%
2020/05/29	1	117.50	1	115.50	116.50	0	6,893	0.00%
2020/05/28	0	0.00	2	116.75	116.50	-2	6,896	-0.03%
2020/05/27	3	116.67	0	0.00	116.00	3	6,959	0.04%
2020/05/26	2	117.75	6.2	117.92	117.50	-4.2	7,010	-0.06%
2020/05/25	5	115.00	3	114.83	115.50	2	7,026	0.03%
2020/05/22	2.2	111.30	10	112.50	111.50	-7.9	7,068	-0.11%
2020/05/21	1	114.50	1	114.00	114.00	0	7,179	0.00%
2020/05/20	11	112.95	0	0.00	113.00	11	7,171	0.15%
2020/05/19	6	113.67	2	113.25	113.00	4	7,255	0.06%
2020/05/15	45.1	113.84	45.2	111.78	112.50	-0.1	7,235	0.00%
2020/05/14	7.2	113.63	11	114.68	113.00	-3.9	7,232	-0.05%
2020/05/13	11	116.18	141.2	113.71	116.50	-130.2	7,177	-1.81%	大賣/鉅額交易
2020/05/12	48	115.52	125	115.97	116.00	-77	7,170	-1.07%	大賣/
2020/05/11	2	114.75	10	116.30	116.50	-8	7,181	-0.11%
2020/05/08	5	113.00	4	113.50	113.00	1	7,139	0.01%
2020/05/07	13.1	112.16	3	112.33	113.00	10.1	7,166	0.14%
2020/05/06	58.9	112.69	13	110.96	113.00	45.9	7,168	0.64%
2020/05/05	168	110.88	26	110.79	110.50	142	7,117	2.00%	大買/鉅額交易
2020/05/04	18	109.67	2	109.75	108.50	16	7,114	0.23%
2020/04/30	4	113.88	1	115.00	114.50	3	7,042	0.04%
2020/04/29	2	108.75	35	108.29	111.00	-33	7,007	-0.47%
2020/04/28	31	102.47	4	102.75	103.00	27	6,941	0.39%
2020/04/27	3	100.50	2	99.95	101.00	1	7,087	0.01%
2020/04/24	6	99.08	5	99.22	98.70	1	7,050	0.01%
2020/04/23	0	0.00	2	98.15	97.90	-2	7,029	-0.03%
2020/04/22	1	96.10	0	0.00	97.00	1	7,014	0.01%
2020/04/21	4	97.18	1	99.10	96.50	3	6,999	0.04%
2020/04/20	5	100.10	1	100.50	101.00	4	6,969	0.06%
2020/04/17	6	100.50	3	101.67	99.50	3	7,004	0.04%
2020/04/16	5	99.64	2	100.00	99.60	3	6,949	0.04%
2020/04/15	0	0.00	2	102.50	102.00	-2	6,873	-0.03%
2020/04/14	0	0.00	8.2	98.41	100.00	-8.2	6,809	-0.12%
2020/04/13	3	97.50	0	0.00	96.40	3	6,800	0.04%
2020/04/10	2	97.05	2	97.35	98.20	0	6,811	0.00%
2020/04/09	7	95.90	2	96.40	96.30	5	6,777	0.07%
2020/04/08	1	96.10	3	95.73	96.10	-2	6,736	-0.03%
2020/04/07	0	0.00	7	94.90	94.50	-7	6,668	-0.10%
2020/04/06	7	90.03	7	90.31	91.10	0	6,521	0.00%
2020/04/01	0	0.00	4	92.20	92.30	-4	6,325	-0.06%
2020/03/31	15.3	93.14	10	93.74	91.50	5.3	6,251	0.08%
2020/03/30	7	92.34	7	92.73	93.70	0	6,077	0.00%
2020/03/27	16	99.45	14	97.69	96.70	2	5,988	0.03%
2020/03/26	18	92.11	23	94.34	96.50	-5	5,863	-0.09%
2020/03/25	15	92.67	1	92.40	91.00	14	5,743	0.24%
2020/03/24	3	87.67	9	87.07	87.10	-6	5,610	-0.11%
2020/03/23	9	79.73	40	78.88	80.10	-31	5,544	-0.56%
2020/03/20	123	84.12	22	80.51	85.40	101	5,502	1.84%	大買/鉅額交易
2020/03/19	20	77.80	1	79.10	77.70	19	5,338	0.36%
2020/03/18	6	87.30	2	86.65	86.30	4	5,231	0.08%
2020/03/17	11	89.15	20	89.24	87.30	-9	5,135	-0.18%
2020/03/16	1	95.70	2	94.15	94.00	-1	4,963	-0.02%
2020/03/13	11	92.34	2	93.50	97.40	9	4,887	0.18%
2020/03/12	2	101.01	1.2	101.59	101.50	0.8	4,685	0.02%
2020/03/11	7.1	108.13	2	106.25	106.00	5.1	4,593	0.11%
2020/03/10	52	105.27	0	0.00	106.00	52	4,500	1.16%
2020/03/09	13	108.38	2	110.50	107.00	11	4,402	0.25%
2020/03/06	6	114.67	0	0.00	114.50	6	4,245	0.14%
2020/03/05	7	117.21	3	117.83	118.00	4	4,171	0.10%
2020/03/04	6	113.67	1	114.00	114.50	5	4,121	0.12%
2020/03/03	1	116.00	1	117.00	116.00	0	4,067	0.00%
2020/03/02	6	114.33	0	0.00	114.00	6	4,023	0.15%
2020/02/27	15	116.30	0	0.00	115.00	15	3,995	0.38%
2020/02/26	21.2	117.29	7	117.36	117.00	14.2	3,929	0.36%
2020/02/25	6.3	118.07	6	118.83	118.00	0.3	3,857	0.01%
2020/02/24	7	120.57	0	0.00	120.00	7	3,764	0.19%
2020/02/21	1	124.50	3	124.17	124.50	-2	3,624	-0.06%
2020/02/17	2	127.25	0	0.00	128.50	2	3,508	0.06%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/12	1	125.00	1	126.00	126.00	0	3,498	0.00%
2020/02/10	0	0.00	5	124.00	126.00	-5	3,469	-0.14%
2020/02/07	2	129.00	0.6	128.50	126.50	1.4	3,408	0.04%
2020/02/06	0.1	132.50	5	131.50	132.00	-4.9	3,358	-0.15%
2020/02/05	1	130.00	1	130.00	129.50	0	3,341	0.00%
2020/02/04	0	0.00	20	128.25	128.00	-20	3,281	-0.61%
2020/02/03	12.2	121.70	0	0.00	122.50	12.2	3,236	0.38%
2020/01/31	1	129.00	1	127.00	127.00	0	3,133	0.00%
2020/01/30	22	129.43	0	0.00	128.50	22	3,061	0.72%
2020/01/20	1	142.00	0	0.00	142.50	1	2,868	0.03%
2020/01/17	1	142.00	2	142.00	142.50	-1	2,906	-0.03%
2020/01/16	1	142.00	3	142.50	143.00	-2	2,932	-0.07%
2020/01/15	1	142.00	1	143.00	142.50	0	2,957	0.00%
2020/01/14	1	142.00	3	142.17	142.50	-2	3,019	-0.07%
2020/01/13	0	0.00	2	140.25	140.00	-2	2,960	-0.07%
2020/01/10	0	0.00	1	137.00	137.50	-1	2,927	-0.03%
2020/01/09	0.1	137.50	4	137.00	137.00	-3.9	2,923	-0.13%
2020/01/07	2	137.75	8	137.50	138.50	-6	2,943	-0.20%
2020/01/06	7	135.50	1	135.00	135.00	6	2,924	0.21%
2020/01/03	1	136.50	4	136.25	136.50	-3	2,916	-0.10%
2020/01/02	7	137.50	0	0.00	137.50	7	2,910	0.24%
2019/12/31	3	138.00	0	0.00	138.00	3	2,892	0.10%
2019/12/30	3	139.67	0	0.00	140.50	3	2,873	0.10%
2019/12/26	3	138.50	0	0.00	138.50	3	2,881	0.10%
2019/12/25	0	0.00	46	137.62	138.50	-46	2,919	-1.58%
2019/12/24	1	138.00	0	0.00	138.50	1	2,933	0.03%
2019/12/23	0	0.00	2	139.50	139.50	-2	2,945	-0.07%
2019/12/20	1	139.50	0	0.00	139.50	1	2,957	0.03%
2019/12/19	2	137.50	2	138.00	138.50	0	2,942	0.00%
2019/12/18	3	138.67	4	138.00	137.50	-1	2,927	-0.03%
2019/12/17	1	140.00	10	139.30	140.00	-9	2,923	-0.31%
2019/12/16	1	137.50	0	0.00	138.00	1	2,874	0.03%
2019/12/11	3	135.17	5	136.50	136.00	-2	2,784	-0.07%
2019/12/10	1	132.50	1	133.50	134.00	0	2,763	0.00%
2019/12/09	3	134.67	0	0.00	134.50	3	2,720	0.11%
2019/12/06	46	135.28	0	0.00	134.00	46	2,737	1.68%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/11/29	1	137.00	0	0.00	136.50	1	2,667	0.04%
2019/11/28	2	138.75	0	0.00	139.00	2	2,718	0.07%
2019/11/27	3	139.67	0	0.00	139.50	3	2,736	0.11%
2019/11/20	1	142.50	0	0.00	143.50	1	2,675	0.04%
2019/11/19	0	0.00	1	144.00	144.00	-1	2,678	-0.04%
2019/11/18	0	0.00	1	141.50	142.00	-1	2,635	-0.04%
2019/11/13	0	0.00	2	139.50	138.50	-2	2,662	-0.08%
2019/11/12	0.4	140.50	3	140.50	141.00	-2.6	2,685	-0.10%
2019/11/11	1	141.00	0	0.00	141.00	1	2,757	0.04%
2019/11/08	0	0.00	1	139.50	140.50	-1	2,742	-0.04%
2019/11/06	1	137.00	0	0.00	139.00	1	2,741	0.04%
2019/11/05	1	138.50	0	0.00	139.00	1	2,762	0.04%
2019/11/04	1.6	138.86	0	0.00	140.00	1.6	2,796	0.06%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/31	1	137.00	1	137.50	137.50	0	2,961	0.00%
2019/10/30	0	0.00	2	136.25	136.00	-2	2,989	-0.07%
2019/10/29	0	0.00	2	135.50	136.00	-2	3,031	-0.07%
2019/10/25	3	135.17	0	0.00	134.50	3	3,073	0.10%
2019/10/24	1	138.50	1	138.50	138.50	0	3,048	0.00%
2019/10/23	3.2	137.32	2	137.75	137.50	1.2	3,039	0.04%
2019/10/22	0	0.00	15	134.23	136.50	-15	3,010	-0.50%
2019/10/18	0	0.00	2	131.50	132.00	-2	2,962	-0.07%
2019/10/17	0	0.00	2	131.00	131.00	-2	2,957	-0.07%
2019/10/16	1	130.50	2	130.00	131.00	-1	2,935	-0.03%
2019/10/15	0	0.00	2	128.50	129.00	-2	2,881	-0.07%
2019/10/09	1	123.00	0	0.00	123.00	1	2,857	0.03%
2019/10/08	2.1	125.97	0	0.00	125.00	2.1	2,835	0.07%
2019/10/07	1	126.00	0	0.00	125.50	1	2,832	0.04%
2019/10/02	0	0.00	0.2	129.00	129.00	-0.2	2,854	-0.01%
2019/09/25	1	125.50	0	0.00	125.00	1	2,889	0.03%
2019/09/24	0.2	127.00	0	0.00	126.50	0.2	2,884	0.01%
2019/09/20	2	128.00	0	0.00	128.50	2	2,903	0.07%
2019/09/17	3	129.17	0	0.00	128.00	3	2,894	0.10%
2019/09/16	0	0.00	1	133.00	132.50	-1	2,926	-0.03%
2019/09/12	0.2	131.00	2	131.50	131.00	-1.8	2,921	-0.06%
2019/09/09	2	130.50	2	130.50	131.00	0	2,914	0.00%
2019/09/06	0	0.00	4	129.75	129.50	-4	2,914	-0.14%
2019/09/04	0.1	127.00	0	0.00	127.00	0.1	2,939	0.00%
2019/09/03	2	126.00	0	0.00	126.00	2	3,030	0.07%
2019/09/02	1	127.50	1	127.50	127.00	0	3,043	0.00%
2019/08/28	1	121.00	1	121.50	121.00	0	2,998	0.00%
2019/08/26	0	0.00	1	121.50	122.00	-1	3,018	-0.03%
2019/08/23	3	124.83	0	0.00	125.00	3	3,015	0.10%
2019/08/19	1	125.00	0	0.00	125.00	1	3,093	0.03%
2019/08/16	3	123.00	1	123.00	123.00	2	3,121	0.06%
2019/08/15	1	120.50	1	123.00	124.00	0	3,102	0.00%
2019/08/14	1	124.00	1	125.00	123.50	0	3,102	0.00%
2019/08/13	0	0.00	1	122.00	121.00	-1	3,016	-0.03%
2019/08/06	2	121.00	1	121.00	124.00	1	3,056	0.03%
2019/08/05	10	124.50	1	124.00	124.00	9	3,099	0.29%
2019/08/02	7.2	126.82	0	0.00	125.50	7.2	3,185	0.23%
2019/08/01	1	131.00	0	0.00	133.00	1	3,070	0.03%
2019/07/31	6	131.83	0	0.00	131.50	6	3,046	0.20%
2019/07/30	0.2	139.50	1	140.00	139.50	-0.8	3,004	-0.03%
2019/07/29	1.1	141.91	9	141.00	141.00	-7.9	2,970	-0.27%
2019/07/26	0	0.00	4	140.00	140.50	-4	2,940	-0.14%
2019/07/23	4	136.50	1	137.00	136.00	3	2,879	0.10%
2019/07/19	0	0.00	1	140.00	139.00	-1	2,854	-0.04%
2019/07/17	0	0.00	1	138.00	138.00	-1	2,870	-0.03%
2019/07/15	0	0.00	1	136.00	137.50	-1	2,834	-0.04%
2019/07/10	1	136.00	0	0.00	136.50	1	2,832	0.04%
2019/07/08	0	0.00	1	134.00	134.00	-1	2,855	-0.04%
2019/07/05	0	0.00	2	134.00	135.50	-2	2,858	-0.07%
2019/07/04	1	133.00	1	133.00	132.50	0	2,854	0.00%
2019/07/02	0	0.00	3	131.83	132.50	-3	2,915	-0.10%
2019/06/24	2	129.50	0	0.00	130.00	2	2,934	0.07%
2019/06/21	1	128.50	0	0.00	128.50	1	2,945	0.03%
2019/06/20	1	128.50	2	127.50	128.00	-1	2,893	-0.03%
2019/06/19	1	128.00	2	127.75	128.00	-1	2,858	-0.03%
2019/06/18	4	125.00	2	125.00	125.50	2	2,819	0.07%
2019/06/13	1	122.50	0	0.00	121.00	1	2,944	0.03%
2019/06/11	4	125.50	2	123.00	125.00	2	2,872	0.07%
2019/06/10	0	0.00	6	118.42	120.00	-6	2,776	-0.22%
2019/06/05	1	119.50	1	118.00	117.50	0	2,783	0.00%
2019/06/04	1	119.50	6	118.50	119.50	-5	2,788	-0.18%
2019/05/30	1	115.00	2	116.75	116.50	-1	2,757	-0.04%
2019/05/29	0	0.00	1	115.00	114.50	-1	2,757	-0.04%
2019/05/23	1	113.00	0	0.00	114.50	1	2,770	0.04%
2019/05/21	3	118.33	1	118.00	118.00	2	2,792	0.07%
2019/05/20	0	0.00	5	114.50	115.00	-5	2,799	-0.18%
2019/05/16	2	118.75	1	118.00	116.00	1	2,858	0.03%
2019/05/15	0	0.00	1	119.00	119.00	-1	2,847	-0.04%
2019/05/14	4	118.00	4	117.00	117.50	0	2,839	0.00%
2019/05/13	6	119.58	3	120.00	120.00	3	2,788	0.11%
2019/05/10	81	125.41	0	0.00	123.00	81	2,744	2.95%
2019/04/30	1	130.00	0	0.00	131.50	1	2,720	0.04%
2019/04/26	0	0.00	1	133.00	133.00	-1	2,738	-0.04%
2019/04/25	0	0.00	1	131.00	133.00	-1	2,750	-0.04%
2019/04/24	3	129.33	1	131.00	130.00	2	2,759	0.07%
2019/04/23	2	130.25	0	0.00	130.00	2	2,755	0.07%
2019/04/17	0	0.00	20	133.50	133.50	-20	2,953	-0.68%
2019/04/16	49	134.01	0	0.00	132.50	49	2,964	1.65%
2019/04/15	47	134.96	20	135.50	134.00	27	3,009	0.90%
2019/04/12	1	134.00	0	0.00	135.00	1	3,043	0.03%
2019/04/11	4	131.25	1	131.50	132.00	3	3,060	0.10%
2019/04/10	24	132.96	0	0.00	133.00	24	3,077	0.78%
2019/04/08	7	131.50	3	132.33	134.00	4	3,058	0.13%
2019/04/02	0	0.00	1	129.00	129.00	-1	2,986	-0.03%
2019/04/01	1	126.00	3	126.00	125.50	-2	2,939	-0.07%
2019/03/29	0	0.00	4	124.75	126.00	-4	2,884	-0.14%
2019/03/28	0	0.00	2	123.50	123.00	-2	2,862	-0.07%
2019/03/26	4	123.25	0	0.00	123.50	4	2,868	0.14%
2019/03/25	0	0.00	1	121.49	121.50	-1	2,879	-0.04%
2019/03/22	5	122.50	0	0.00	123.00	5	2,854	0.18%
2019/03/20	2	122.75	8	122.81	123.00	-6	2,894	-0.21%
2019/03/19	2	119.00	0	0.00	118.00	2	2,796	0.07%
2019/03/18	1	119.50	3	119.50	120.50	-2	2,805	-0.07%
2019/03/15	2	116.00	1	116.00	116.50	1	2,775	0.04%
2019/03/12	2	115.50	2	115.50	115.00	0	2,819	0.00%
2019/03/11	2	113.25	0	0.00	113.00	2	2,850	0.07%
2019/03/08	5	114.50	1	114.00	114.50	4	2,879	0.14%
2019/03/06	0	0.00	1	117.00	117.00	-1	2,896	-0.03%
2019/03/05	0	0.00	9	119.50	120.00	-9	2,902	-0.31%
2019/03/04	1	119.50	1	120.00	120.50	0	2,931	0.00%
2019/02/26	0	0.00	3	119.17	119.50	-3	2,897	-0.10%
2019/02/25	1	116.00	0	0.00	117.00	1	2,859	0.03%
2019/02/20	1	116.00	0	0.00	116.50	1	2,888	0.03%
2019/02/19	1	112.50	0	0.00	112.50	1	2,865	0.03%
2019/02/18	0	0.00	15.2	115.36	118.00	-15.2	2,859	-0.53%
2019/02/14	0	0.00	1	113.00	113.50	-1	2,829	-0.04%
2019/02/12	0	0.00	1	112.50	112.50	-1	2,934	-0.03%
2019/02/11	2	112.00	0	0.00	112.00	2	2,950	0.07%
2019/01/29	0	0.00	9	111.50	112.00	-9	2,991	-0.30%
2019/01/28	0	0.00	9.1	111.01	112.00	-9.1	3,057	-0.30%
2019/01/25	3	111.50	14	111.21	112.00	-11	3,115	-0.35%
2019/01/23	1	109.50	7	110.00	110.00	-6	3,228	-0.19%
2019/01/22	0	0.00	10	109.10	111.00	-10	3,273	-0.31%
2019/01/17	0	0.00	2	108.00	109.00	-2	3,405	-0.06%
2019/01/15	0	0.00	1	108.00	108.00	-1	3,602	-0.03%
2019/01/11	0	0.00	1	106.00	105.50	-1	3,689	-0.03%
2019/01/10	0	0.00	1	105.50	106.50	-1	3,713	-0.03%
2019/01/09	2	103.75	3	103.33	105.00	-1	3,689	-0.03%
2019/01/04	0	0.00	1	96.60	98.00	-1	3,717	-0.03%
2019/01/03	1	97.50	1	97.70	97.00	0	3,851	0.00%
2019/01/02	1	98.10	1	98.60	98.10	0	3,912	0.00%
2018/12/24	0.1	96.20	0	0.00	96.20	0.1	3,961	0.00%
2018/12/19	1	97.30	1	97.70	97.40	0	4,075	0.00%
2018/12/14	0	0.00	1	96.70	97.90	-1	4,281	-0.02%
2018/12/13	2	97.30	1	97.10	97.10	1	4,302	0.02%
2018/12/12	0	0.00	3	97.10	97.10	-3	4,339	-0.07%
2018/12/11	1	96.00	0	0.00	95.70	1	4,341	0.02%
2018/12/10	0	0.00	1	96.80	97.10	-1	4,334	-0.02%
2018/12/06	2	95.30	51	97.28	95.30	-49	4,354	-1.13%
2018/12/05	0	0.00	3	97.10	97.70	-3	4,368	-0.07%
2018/12/04	2	99.60	0	0.00	98.50	2	4,374	0.05%
2018/12/03	7	98.66	5	99.86	100.50	2	4,377	0.04%
2018/11/29	0	0.00	1	96.10	95.20	-1	4,286	-0.02%
2018/11/26	1	92.60	1	92.20	92.20	0	4,255	0.00%
2018/11/16	0	0.00	10	95.50	93.90	-10	4,310	-0.23%
2018/11/15	12	95.00	0	0.00	94.50	12	4,319	0.28%
2018/11/14	10	96.10	28	95.56	96.70	-18	4,332	-0.42%
2018/11/13	1	94.50	0	0.00	94.80	1	4,324	0.02%
2018/11/12	1	93.00	1	94.30	94.90	0	4,321	0.00%
2018/11/09	1	92.10	12	91.28	92.10	-11	4,369	-0.25%
2018/11/08	13	94.04	1	93.00	93.50	12	4,327	0.28%
2018/11/07	63	92.07	13	93.38	93.40	50	4,341	1.15%
2018/11/06	0	0.00	13	91.30	91.30	-13	4,338	-0.30%
2018/11/02	17	90.77	0	0.00	91.30	17	4,404	0.39%
2018/11/01	1	91.00	9	90.07	91.00	-8	4,351	-0.18%
2018/10/31	1	89.00	1	89.10	88.20	0	4,285	0.00%
2018/10/30	0	0.00	4	87.10	88.00	-4	4,211	-0.09%
2018/10/29	2.2	85.22	2	86.30	86.40	0.2	4,199	0.00%
2018/10/26	2	84.30	0	0.00	85.00	2	4,179	0.05%
2018/10/25	1	83.00	0	0.00	83.70	1	4,102	0.02%
2018/10/24	1	84.20	0	0.00	84.30	1	4,111	0.02%
2018/10/23	9	87.58	3	85.43	85.30	6	4,086	0.15%
2018/10/22	5	88.96	2	90.10	90.30	3	3,966	0.08%
2018/10/19	3	89.33	0	0.00	90.80	3	3,931	0.08%
2018/10/18	14	92.66	0	0.00	92.40	14	3,873	0.36%
2018/10/17	6	93.15	1	93.80	92.90	5	3,860	0.13%
2018/10/16	3	90.73	2	91.25	91.50	1	3,853	0.03%
2018/10/15	4	90.73	2	91.45	91.40	2	3,841	0.05%
2018/10/12	5	90.40	2	91.70	93.00	3	3,801	0.08%
2018/10/11	3	91.87	2	92.30	92.00	1	3,735	0.03%
2018/10/09	3	99.87	0	0.00	99.90	3	3,578	0.08%
2018/10/08	1	102.50	0	0.00	102.00	1	3,507	0.03%
2018/10/05	1	104.00	0	0.00	103.50	1	3,539	0.03%
2018/10/04	2	104.50	0	0.00	105.50	2	3,537	0.06%
2018/10/03	1	107.50	0	0.00	104.50	1	3,565	0.03%
2018/10/01	0	0.00	2	106.50	107.00	-2	3,612	-0.06%
2018/09/28	6.5	107.23	1	109.00	107.00	5.5	3,653	0.15%
2018/09/27	2	108.50	3	109.50	109.00	-1	3,643	-0.03%
2018/09/26	1	109.00	4	109.00	109.50	-3	3,624	-0.08%
2018/09/25	2.5	108.90	1	108.50	109.00	1.5	3,724	0.04%
2018/09/21	0	0.00	8	108.25	108.50	-8	3,765	-0.21%
2018/09/20	0	0.00	1	106.50	108.50	-1	3,667	-0.03%
2018/09/19	13.2	106.41	0	0.00	105.50	13.2	3,704	0.36%
2018/09/18	0	0.00	1	105.00	105.00	-1	3,689	-0.03%
2018/09/17	0	104.00	0	0.00	104.00	0	3,739	0.00%
2018/09/14	0	0.00	2	102.00	103.50	-2	3,776	-0.05%
2018/09/13	3	100.33	1	101.00	101.00	2	3,769	0.05%
2018/09/12	3	100.00	0	0.00	100.50	3	3,792	0.08%
2018/09/11	1	100.00	10	100.00	99.90	-9	3,879	-0.23%
2018/09/07	0	0.00	0	102.50	102.50	0	4,023	0.00%
2018/09/05	0.3	104.00	0	0.00	103.50	0.3	4,034	0.01%
2018/09/04	0.3	104.50	0	0.00	104.50	0.3	4,052	0.01%
2018/08/31	0	0.00	2	104.50	104.50	-2	4,115	-0.05%
2018/08/24	1	101.00	1	102.00	102.50	0	4,104	0.00%
2018/08/23	0	0.00	2	102.00	102.00	-2	4,248	-0.05%
2018/08/22	3	100.00	3	100.00	100.50	0	4,292	0.00%
2018/08/21	0	0.00	3	100.50	100.50	-3	4,277	-0.07%
2018/08/20	2	98.55	0	0.00	98.50	2	4,232	0.05%
2018/08/17	2	99.55	0	0.00	99.10	2	4,212	0.05%
2018/08/16	6	98.32	0	0.00	98.20	6	4,225	0.14%
2018/08/15	3	103.33	26	103.88	101.50	-23	4,146	-0.55%
2018/08/14	25	103.80	0	0.00	104.00	25	4,141	0.60%
2018/08/13	25	103.50	25	102.50	102.50	0	4,147	0.00%
2018/08/10	3	102.67	1	103.00	102.50	2	4,139	0.05%
2018/08/09	83	102.36	4.4	101.31	101.50	78.6	4,161	1.89%
2018/08/08	1	99.00	0	0.00	98.80	1	4,028	0.02%
2018/08/06	1	100.00	1	99.80	99.70	0	4,111	0.00%
2018/08/03	1	100.00	1	99.30	99.30	0	4,240	0.00%
2018/08/02	3	100.50	3	100.07	99.60	0	4,356	0.00%
2018/08/01	2	99.95	0	0.00	100.50	2	4,383	0.05%
2018/07/31	1	100.00	0	0.00	100.00	1	4,402	0.02%
2018/07/30	1	107.00	16	106.09	107.00	-15	4,370	-0.34%
2018/07/27	1	104.00	0	0.00	104.50	1	4,311	0.02%
2018/07/26	1	104.50	0	0.00	105.00	1	4,358	0.02%
2018/07/25	1	102.50	0	0.00	104.00	1	4,364	0.02%
2018/07/19	1	99.90	0	0.00	100.00	1	4,495	0.02%
2018/07/17	1	100.00	0	0.00	100.00	1	4,609	0.02%
2018/07/16	0	0.00	8	99.50	99.40	-8	4,622	-0.17%
2018/07/10	1	98.10	0	0.00	99.90	1	4,657	0.02%
2018/07/09	0	0.00	0.5	98.00	97.60	-0.5	4,622	-0.01%
2018/07/03	0.5	95.80	0	0.00	95.20	0.5	4,741	0.01%
2018/07/02	1	99.00	0	0.00	97.20	1	4,681	0.02%
2018/06/29	6	99.50	0	0.00	100.00	6	4,618	0.13%
2018/06/28	2	99.00	0	0.00	99.00	2	4,555	0.04%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/20	3	102.83	0	0.00	103.00	3	4,466	0.07%
2018/06/19	11	105.50	0	0.00	104.50	11	4,547	0.24%
2018/06/14	57	107.63	0	0.00	106.50	57	4,450	1.28%
2018/06/12	1	110.00	0	0.00	110.00	1	4,830	0.02%
2018/06/08	0	0.00	3	111.17	111.00	-3	4,926	-0.06%
2018/06/07	0	0.00	1	112.00	112.00	-1	5,033	-0.02%
2018/06/06	0	0.00	0	110.00	110.00	0	5,257	0.00%
2018/06/04	0	0.00	3	108.50	109.00	-3	5,269	-0.06%
2018/05/31	0	0.00	4	106.50	107.00	-4	5,260	-0.08%
2018/05/29	0	0.00	10	107.50	107.00	-10	5,184	-0.19%
2018/05/25	1	109.00	0	0.00	109.00	1	5,289	0.02%
2018/05/24	10	109.00	0	0.00	108.00	10	5,322	0.19%
2018/05/21	3	107.67	0	0.00	107.00	3	5,449	0.06%
2018/05/15	1	110.00	20	111.00	110.00	-19	5,563	-0.34%
2018/05/14	11	112.00	1	112.00	112.50	10	5,655	0.18%
2018/05/11	11	112.00	6	111.33	112.00	5	5,657	0.09%
2018/05/09	0	0.00	20	109.50	109.50	-20	5,454	-0.37%
2018/05/08	21	107.00	1	107.50	108.00	20	5,438	0.37%
2018/05/07	1	107.00	1	108.00	107.00	0	5,451	0.00%
2018/05/04	0	0.00	1	106.48	106.00	-1	5,512	-0.02%
2018/05/03	1	106.50	2	107.50	105.50	-1	5,589	-0.02%
2018/05/02	7	109.36	2	108.50	108.50	5	5,746	0.09%
2018/04/30	11	110.14	4	111.13	109.00	7	5,852	0.12%
2018/04/27	0	0.00	1	106.50	107.00	-1	5,721	-0.02%
2018/04/26	0	0.00	1	105.00	104.50	-1	5,719	-0.02%
2018/04/25	0	0.00	4	103.75	104.50	-4	5,725	-0.07%
2018/04/24	1	105.50	11	106.86	104.50	-10	5,775	-0.17%
2018/04/23	3	104.00	0	0.00	104.00	3	5,721	0.05%
2018/04/19	1	102.50	0	0.00	103.00	1	5,756	0.02%
2018/04/18	2	101.75	2.6	102.00	102.00	-0.6	5,798	-0.01%
2018/04/17	0	0.00	1	101.50	102.00	-1	5,895	-0.02%
2018/04/16	0	0.00	4	107.00	105.00	-4	5,862	-0.07%
2018/04/13	1	105.00	0	0.00	104.50	1	5,856	0.02%
2018/04/12	5	106.30	7	106.64	106.50	-2	5,931	-0.03%
2018/04/09	0	0.00	1	100.00	99.90	-1	6,111	-0.02%
2018/04/03	1	100.50	1	102.00	100.50	0	6,063	0.00%
2018/03/31	1	102.50	0.1	103.00	103.50	0.9	6,057	0.01%
2018/03/30	1	101.50	1	103.00	103.00	0	6,106	0.00%
2018/03/29	2	100.50	0	0.00	100.00	2	6,089	0.03%
2018/03/28	0	0.00	0.2	103.00	103.00	-0.2	6,035	0.00%
2018/03/27	1	104.00	2	104.75	103.00	-1	6,028	-0.02%
2018/03/26	1	102.50	3	103.67	103.00	-2	6,047	-0.03%
2018/03/23	2	100.50	4	100.75	101.50	-2	6,040	-0.03%
2018/03/22	1	106.00	1	106.50	103.00	0	6,033	0.00%
2018/03/21	18	108.00	19	106.58	107.00	-1	5,872	-0.02%
2018/03/20	1	105.00	1	105.00	105.00	0	5,882	0.00%
2018/03/19	2	108.50	1	109.00	107.00	1	5,852	0.02%
2018/03/16	0	0.00	7	105.71	107.00	-7	5,684	-0.12%
2018/03/15	7	102.79	0	0.00	102.50	7	5,440	0.13%
2018/03/14	1	100.50	0	0.00	101.50	1	5,508	0.02%
2018/03/13	19	102.61	0	0.00	103.50	19	5,470	0.35%
2018/03/12	0	0.00	8	103.00	105.50	-8	5,373	-0.15%
2018/03/09	1	97.70	1	97.00	97.10	0	5,203	0.00%
2018/03/08	1	95.80	0	0.00	95.90	1	5,212	0.02%
2018/03/05	1	97.60	1	97.60	97.30	0	5,339	0.00%
2018/03/01	0	0.00	390	98.38	99.20	-390	5,265	-7.41%	大賣/鉅額交易
2018/02/27	0	0.00	1	98.30	98.20	-1	5,197	-0.02%
2018/02/26	0	0.00	5.2	98.07	97.20	-5.2	5,167	-0.10%
2018/02/23	1	98.00	2	97.10	96.80	-1	5,183	-0.02%
2018/02/22	1	96.50	1	97.00	97.70	0	5,268	0.00%
2018/02/21	0	0.00	1	93.30	94.80	-1	5,260	-0.02%
2018/02/12	2	90.60	0	0.00	90.30	2	5,250	0.04%
2018/02/09	2	89.30	1	90.30	90.10	1	5,291	0.02%
2018/02/08	0	0.00	11	91.44	93.00	-11	5,287	-0.21%
2018/02/07	2	90.65	1	91.20	90.60	1	5,331	0.02%
2018/02/06	4	91.40	13	91.78	90.20	-9	5,371	-0.17%
2018/02/05	8	93.25	1	93.60	93.70	7	5,390	0.13%
2018/02/02	0	0.00	1	96.90	96.20	-1	5,705	-0.02%
2018/01/31	5	96.70	27.9	96.64	98.10	-22.9	6,405	-0.36%
2018/01/30	0	0.00	6	98.92	97.80	-6	6,453	-0.09%
2018/01/29	1	97.50	0	0.00	97.60	1	6,445	0.02%
2018/01/26	45	101.34	41	99.10	99.20	4	6,392	0.06%
2018/01/25	3	99.00	16.4	98.95	100.50	-13.4	6,334	-0.21%
2018/01/24	2	97.05	14	96.91	97.20	-12	6,206	-0.19%
2018/01/23	0	0.00	3	95.53	95.40	-3	6,139	-0.05%
2018/01/22	1	94.60	0	0.00	95.10	1	6,173	0.02%
2018/01/18	1	97.10	1	96.70	96.80	0	6,404	0.00%
2018/01/17	0	0.00	10	96.00	96.70	-10	6,617	-0.15%
2018/01/16	5.2	93.80	0	0.00	93.80	5.2	6,791	0.08%
2018/01/11	1	94.60	13	95.29	95.50	-12	6,852	-0.18%
2018/01/10	0	0.00	1	93.70	92.80	-1	6,838	-0.01%
2018/01/09	0	0.00	5	93.62	94.20	-5	6,922	-0.07%
2018/01/08	2	92.30	8	92.70	93.50	-6	7,085	-0.08%
2018/01/05	3	93.40	10	92.32	93.60	-7	7,306	-0.10%
2018/01/04	0	0.00	9	89.81	90.00	-9	7,162	-0.13%
2018/01/03	1	87.50	0	0.00	87.90	1	7,166	0.01%
2018/01/02	2	87.80	5	88.00	87.60	-3	7,187	-0.04%