台郡 (6269)-凱基-市府券商分點個股進出

台股 » 個股 » 台郡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台郡

(6269)

可現股當沖

股價
92.4
漲跌
▼0.1
漲幅
-0.11%
成交量
2,534張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:13:30

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

台郡 (6269)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	92.40	0	0.00	92.40	1	1,725	0.06%
2024/04/22	0	0.00	5	91.00	90.70	-5	1,650	-0.30%
2024/04/15	0	0.00	1	92.50	92.90	-1	1,509	-0.07%
2024/04/09	1	92.20	1	92.30	92.20	0	1,445	0.00%
2024/03/27	0	0.00	4	90.28	90.60	-4	1,422	-0.28%
2024/03/26	1	90.10	0	0.00	89.50	1	1,451	0.07%
2024/03/22	0	0.00	2	90.90	91.20	-2	1,525	-0.13%
2024/03/21	7	91.37	0	0.00	91.50	7	1,523	0.46%
2024/03/20	1	91.60	0	0.00	91.20	1	1,494	0.07%
2024/03/15	0	0.00	10	89.20	88.90	-10	1,389	-0.72%
2024/03/13	1	88.60	0	0.00	87.90	1	1,347	0.07%
2024/03/08	0	0.00	3	86.00	85.70	-3	1,324	-0.23%
2024/03/05	8	88.01	0	0.00	88.20	8	1,289	0.62%
2024/03/04	0	0.00	8	87.00	86.90	-8	1,281	-0.62%
2024/02/27	2	86.25	0.2	86.33	86.80	1.8	1,274	0.14%
2024/02/26	3	88.40	0	0.00	87.20	3	1,278	0.23%
2024/01/30	1.2	85.92	0	0.00	85.60	1.2	1,188	0.10%
2024/01/22	0	0.00	1	84.90	84.90	-1	1,242	-0.08%
2024/01/19	0.1	85.20	0	0.00	84.80	0.1	1,250	0.01%
2024/01/18	1	84.70	0	0.00	84.80	1	1,243	0.08%
2024/01/04	2	86.85	0	0.00	86.70	2	1,350	0.15%
2023/12/28	0	0.00	5	89.30	88.80	-5	1,339	-0.37%
2023/12/27	5	88.30	0	0.00	88.80	5	1,336	0.37%
2023/12/20	0	0.00	1	89.50	89.50	-1	1,216	-0.08%
2023/12/19	0	0.00	10	89.90	89.00	-10	1,172	-0.85%
2023/12/18	0.1	88.20	0	0.00	88.10	0.1	1,093	0.00%
2023/12/15	1	87.70	0	0.00	88.00	1	1,078	0.09%
2023/12/08	0	0.00	1	86.80	86.40	-1	1,070	-0.09%
2023/12/07	1	87.00	0	0.00	87.00	1	1,061	0.09%
2023/12/06	0.1	88.10	0	0.00	87.60	0.1	1,072	0.01%
2023/12/05	19	87.74	0	0.00	87.50	19	1,092	1.74%
2023/12/04	1	88.80	1	88.80	88.60	0	1,078	0.00%
2023/12/01	1	88.00	0	0.00	88.40	1	1,083	0.09%
2023/11/28	1.1	86.83	1	87.90	87.90	0.1	1,055	0.01%
2023/11/08	1	84.00	1	84.50	85.20	0	990	0.00%
2023/11/02	0.1	84.60	1	83.90	84.30	-0.9	1,065	-0.08%
2023/10/27	1	86.10	0	0.00	84.90	1	1,090	0.09%
2023/10/26	0	0.00	1	85.40	85.40	-1	1,269	-0.08%
2023/10/25	0	0.00	1	86.30	86.30	-1	1,528	-0.07%
2023/10/19	2	89.15	1	87.80	87.80	1	1,627	0.06%
2023/10/18	0.1	87.70	0	0.00	85.60	0.1	1,591	0.01%
2023/10/02	5	88.64	0	0.00	88.60	5	1,654	0.30%
2023/09/21	1	87.50	0	0.00	87.70	1	1,732	0.06%
2023/09/20	1	88.10	0	0.00	88.10	1	1,736	0.06%
2023/09/11	1.1	88.71	0	0.00	88.10	1.1	1,797	0.06%
2023/09/08	1	90.30	0	0.00	90.10	1	1,813	0.06%
2023/08/16	0.1	89.50	0	0.00	89.10	0.1	2,074	0.00%
2023/08/11	2	88.60	0	0.00	88.50	2	2,081	0.10%
2023/08/01	0	0.00	4	93.20	93.50	-4	2,011	-0.20%
2023/07/31	15	96.01	0	0.00	92.90	15	1,999	0.75%
2023/07/28	8	97.81	9	98.11	98.10	-1	1,816	-0.06%
2023/07/27	1	91.90	0	0.00	93.00	1	1,575	0.06%
2023/07/26	1	92.70	1	92.80	92.60	0	1,575	0.00%
2023/07/24	0	0.00	4	93.68	93.40	-4	1,665	-0.24%
2023/07/21	1	94.00	0	0.00	94.20	1	1,642	0.06%
2023/07/19	0	0.00	9	93.91	93.20	-9	1,748	-0.51%
2023/07/18	0	0.00	1	92.80	93.20	-1	1,750	-0.06%
2023/07/17	1	93.20	0	0.00	93.00	1	1,756	0.06%
2023/07/14	0	0.00	1	92.60	92.50	-1	1,780	-0.06%
2023/07/11	3	91.30	0	0.00	91.90	3	1,840	0.16%
2023/07/10	5	92.30	0	0.00	91.80	5	1,835	0.27%
2023/07/04	0	0.00	10	94.10	94.00	-10	1,814	-0.55%
2023/07/03	1	93.50	0	0.00	93.10	1	1,811	0.06%
2023/06/28	10	91.70	0	0.00	91.50	10	1,818	0.55%
2023/06/27	0.1	92.50	0	0.00	92.20	0.1	1,808	0.01%
2023/06/21	0	0.00	1	91.60	91.50	-1	1,802	-0.06%
2023/06/14	2	93.60	0	0.00	93.20	2	1,729	0.12%
2023/06/13	0.1	94.60	0	0.00	94.20	0.1	1,719	0.00%
2023/06/06	1	94.60	0	0.00	94.50	1	1,693	0.06%
2023/06/05	1	94.60	5	94.60	94.70	-4	1,717	-0.23%
2023/06/02	1	94.80	0	0.00	94.60	1	1,724	0.06%
2023/05/31	1	99.60	0	0.00	98.70	1	1,688	0.06%
2023/05/29	0	0.00	1	98.70	99.00	-1	1,654	-0.06%
2023/05/09	3	95.60	0	0.00	95.20	3	1,724	0.17%
2023/05/08	1	95.00	1	95.10	95.20	0	1,723	0.00%
2023/05/03	0	0.00	0.2	92.80	92.70	-0.2	1,693	-0.01%
2023/04/28	3	92.73	4	94.51	94.50	-1	1,663	-0.06%
2023/04/27	1	97.30	0	0.00	96.90	1	1,567	0.06%
2023/04/24	0	0.00	1	101.50	98.90	-1	1,417	-0.07%
2023/04/19	1	100.50	0	0.00	100.00	1	1,328	0.08%
2023/04/18	6	101.00	0	0.00	100.50	6	1,295	0.46%
2023/04/13	0	0.00	2	98.60	98.00	-2	1,222	-0.16%
2023/04/11	1	98.50	0	0.00	97.60	1	1,202	0.08%
2023/04/10	0	98.30	0	0.00	98.20	0	1,191	0.00%
2023/04/07	1	98.80	0	0.00	98.80	1	1,185	0.08%
2023/03/31	0	0.00	0.1	99.90	99.00	-0.1	1,168	-0.01%
2023/03/30	0	0.00	2	99.20	99.30	-2	1,148	-0.17%
2023/03/24	2	98.30	0	0.00	99.00	2	1,166	0.17%
2023/03/15	2	96.00	0	0.00	95.60	2	1,308	0.15%
2023/03/14	0	97.00	0	0.00	95.60	0	1,360	0.00%
2023/03/06	0	0.00	2	100.00	100.50	-2	1,415	-0.14%
2023/02/24	0	0.00	1	98.10	98.00	-1	1,439	-0.07%
2023/02/15	10	97.60	0	0.00	97.60	10	1,679	0.60%
2023/02/14	1	97.40	0	0.00	97.20	1	1,711	0.06%
2023/02/13	1	97.60	0	0.00	97.60	1	1,716	0.06%
2023/02/10	0	0.00	10	102.00	99.10	-10	1,715	-0.58%
2023/02/09	1	102.50	0	0.00	103.50	1	1,722	0.06%
2023/02/03	0	0.00	0	103.50	104.00	0	2,001	0.00%
2023/01/30	0	100.50	0	0.00	100.50	0	1,973	0.00%
2022/12/29	0	96.70	0	0.00	97.90	0	1,952	0.00%
2022/12/20	3	100.00	0	0.00	99.40	3	2,005	0.15%
2022/12/09	0	0.00	3	100.50	101.00	-3	2,001	-0.15%
2022/12/08	0	102.50	0	0.00	103.00	0	1,975	0.00%
2022/12/06	4	112.00	3	111.00	112.00	1	1,903	0.05%
2022/12/05	0	0.00	2	111.00	111.50	-2	1,855	-0.11%
2022/12/02	1	109.50	0	0.00	110.00	1	1,847	0.05%
2022/12/01	4	108.50	0	0.00	109.00	4	1,849	0.22%
2022/11/30	1	107.00	0	0.00	107.00	1	1,809	0.06%
2022/11/23	0	0.00	1	108.50	109.50	-1	1,703	-0.06%
2022/11/22	0	0.00	0.1	106.50	107.00	-0.1	1,667	-0.01%
2022/11/21	0	107.50	0	0.00	108.00	0	1,645	0.00%
2022/11/17	0	107.50	0	0.00	108.00	0	1,582	0.00%
2022/11/16	0	0.00	4	108.00	108.00	-4	1,547	-0.26%
2022/11/11	0	104.00	0	0.00	102.50	0	1,408	0.00%
2022/11/10	1	102.00	1	103.00	103.00	0	1,356	0.00%
2022/11/08	0	0.00	1	100.00	100.50	-1	1,289	-0.08%
2022/11/07	0	0.00	3.5	101.33	100.00	-3.5	1,264	-0.28%
2022/11/02	1	98.10	1	99.90	98.40	0	1,163	0.00%
2022/11/01	4	96.53	4	97.23	97.00	0	1,074	0.00%
2022/10/12	1	91.60	0	0.00	91.70	1	1,206	0.08%
2022/10/11	0	0.00	2	90.00	90.00	-2	1,213	-0.16%
2022/10/06	0	0.00	1	92.30	92.00	-1	1,231	-0.08%
2022/09/29	0	0.00	2	87.60	87.50	-2	1,241	-0.16%
2022/09/26	1	92.50	0	0.00	90.80	1	1,318	0.08%
2022/09/13	0	0.00	1	96.40	96.10	-1	1,291	-0.08%
2022/08/03	0	0.00	1	93.00	93.30	-1	1,497	-0.07%
2022/08/01	0	0.00	1	92.30	91.90	-1	1,460	-0.07%
2022/07/21	0	0.00	1	87.10	87.90	-1	1,492	-0.07%
2022/07/20	0	0.00	1	85.80	85.40	-1	1,506	-0.07%
2022/07/05	1.1	77.06	0	0.00	77.30	1.1	1,585	0.07%
2022/07/04	1	81.10	0	0.00	79.40	1	1,585	0.06%
2022/07/01	1	82.90	0	0.00	82.00	1	1,610	0.06%
2022/06/20	0	0.00	1	90.10	89.80	-1	1,773	-0.06%
2022/06/17	0.1	91.00	0	0.00	92.80	0.1	1,795	0.00%
2022/06/13	0.6	93.22	0	0.00	92.70	0.6	1,991	0.03%
2022/06/10	1	94.70	0	0.00	94.80	1	2,004	0.05%
2022/06/06	1	96.00	0	0.00	95.30	1	2,007	0.05%
2022/05/31	1	101.50	1	101.00	101.50	0	1,990	0.00%
2022/05/30	0	0.00	3	100.17	100.50	-3	1,952	-0.15%
2022/05/27	0	0.00	1	99.30	99.20	-1	1,914	-0.05%
2022/05/26	2	95.45	0	0.00	97.70	2	1,886	0.11%
2022/05/20	0	0.00	1	93.30	93.10	-1	1,890	-0.05%
2022/05/12	0	0.00	2	90.60	90.00	-2	2,055	-0.10%
2022/05/10	1	91.00	0	0.00	92.40	1	2,352	0.04%
2022/05/09	0.5	92.40	0	0.00	91.70	0.5	2,358	0.02%
2022/05/05	0.5	95.00	0	0.00	94.80	0.5	2,366	0.02%
2022/05/03	0	0.00	1	94.00	94.60	-1	2,379	-0.04%
2022/04/28	2	92.00	0	0.00	92.50	2	2,394	0.08%
2022/04/27	13	91.00	13	91.85	92.40	0	2,377	0.00%
2022/04/22	0	0.00	2	97.70	98.60	-2	2,238	-0.09%
2022/04/21	0	0.00	1	100.00	99.90	-1	2,230	-0.04%
2022/04/20	2	98.50	1	100.50	98.50	1	2,209	0.05%
2022/04/07	1	98.70	0	0.00	97.90	1	2,264	0.04%
2022/04/06	0	100.50	0	0.00	100.50	0	2,216	0.00%
2022/03/30	0	0.00	0.2	101.00	101.00	-0.2	2,154	-0.01%
2022/03/24	0	0.00	0.1	101.00	102.50	-0.1	2,098	-0.01%
2022/03/22	1	102.00	2.1	101.52	102.50	-1.1	2,065	-0.05%
2022/03/21	0	0.00	3	101.67	101.50	-3	2,038	-0.15%
2022/03/18	0.2	98.10	0	0.00	98.50	0.2	1,995	0.01%
2022/03/17	0	0.00	1	97.10	97.60	-1	1,949	-0.05%
2022/03/15	1	93.20	1	94.00	94.00	0	1,886	0.00%
2022/03/11	1	94.90	0	0.00	94.50	1	1,946	0.05%
2022/03/10	0	95.00	0	0.00	94.40	0	1,975	0.00%
2022/03/07	1	94.70	0	0.00	94.60	1	2,068	0.05%
2022/03/04	1	95.20	1	96.00	96.00	0	2,096	0.00%
2022/02/25	2	93.85	0	0.00	94.50	2	2,259	0.09%
2022/02/22	0	95.20	0	0.00	96.00	0	2,269	0.00%
2022/02/18	0	95.70	0	0.00	95.10	0	2,294	0.00%
2022/02/14	2	94.60	0	0.00	94.50	2	2,354	0.08%
2022/02/11	1	96.20	0	0.00	97.00	1	2,334	0.04%
2022/02/10	2	99.50	0	0.00	99.00	2	2,246	0.09%
2022/02/08	0	0.00	1	100.00	101.00	-1	2,121	-0.05%
2022/02/07	0	99.80	0	0.00	99.70	0	2,175	0.00%
2022/01/25	0	0.00	1	96.40	96.30	-1	2,246	-0.04%
2022/01/14	0	0.00	3	98.30	99.50	-3	2,641	-0.11%
2022/01/06	2	105.75	1	104.50	104.50	1	2,770	0.04%
2022/01/05	0	0.00	1	104.00	104.50	-1	2,748	-0.04%
2022/01/04	0	0.00	1	104.00	104.00	-1	2,764	-0.04%
2021/12/30	1	104.00	0	0.00	104.50	1	2,795	0.04%
2021/12/24	0	0.00	1	104.50	104.00	-1	2,959	-0.03%
2021/12/23	0	0.00	1	105.00	104.50	-1	2,973	-0.03%
2021/12/22	1	104.00	0	0.00	104.00	1	3,012	0.03%
2021/12/21	3	104.83	0	0.00	104.50	3	3,129	0.10%
2021/12/08	0	0.00	3.1	106.42	104.00	-3.1	3,333	-0.09%
2021/12/06	1	102.00	2	102.50	102.50	-1	3,338	-0.03%
2021/12/02	0	0.00	1	104.00	103.50	-1	3,386	-0.03%
2021/12/01	0	0.00	1	103.00	104.50	-1	3,410	-0.03%
2021/11/29	2	100.25	1	101.00	101.00	1	3,412	0.03%
2021/11/26	0	0.00	44	102.63	102.50	-44	3,409	-1.29%
2021/11/25	0	0.00	3	103.83	103.50	-3	3,369	-0.09%
2021/11/24	1	103.50	0	0.00	104.00	1	3,356	0.03%
2021/11/17	3	101.00	0	0.00	101.00	3	3,422	0.09%
2021/11/16	41	100.49	0	0.00	101.00	41	3,421	1.20%
2021/11/15	19	101.00	0	0.00	101.50	19	3,413	0.56%
2021/11/12	0	0.00	2	97.30	97.90	-2	3,351	-0.06%
2021/11/11	1	97.70	0	0.00	97.40	1	3,363	0.03%
2021/11/09	4	98.20	5	98.12	97.70	-1	3,444	-0.03%
2021/11/08	2	99.30	9	99.34	99.70	-7	3,424	-0.20%
2021/11/05	2	98.00	3	97.80	98.00	-1	3,472	-0.03%
2021/11/04	0	0.00	9	97.56	97.70	-9	3,582	-0.25%
2021/11/03	2	94.40	0	0.00	94.90	2	3,540	0.06%
2021/11/02	11	95.12	1	95.40	94.10	10	3,546	0.28%
2021/11/01	6.1	96.50	0	0.00	96.30	6.1	3,563	0.17%
2021/10/29	7	97.30	0	0.00	96.10	7	3,606	0.19%
2021/10/28	2.1	98.18	0	0.00	97.70	2.1	3,689	0.06%
2021/10/26	3	93.80	0	0.00	94.10	3	3,715	0.08%
2021/10/21	4	93.43	0	0.00	93.00	4	3,911	0.10%
2021/10/19	0	0.00	0.1	95.40	95.00	-0.1	3,922	0.00%
2021/10/15	1	94.30	0	0.00	95.80	1	4,029	0.02%
2021/10/14	0	0.00	2	92.75	92.50	-2	4,076	-0.05%
2021/10/07	1	98.20	0	0.00	98.50	1	4,400	0.02%
2021/10/05	1	96.50	0.3	96.70	99.10	0.7	4,604	0.02%
2021/10/01	2	99.10	0	0.00	97.70	2	4,978	0.04%
2021/09/29	0	0.00	4	101.00	100.50	-4	5,067	-0.08%
2021/09/27	1	107.50	0	0.00	106.00	1	5,210	0.02%
2021/09/22	0	0.00	2	104.50	106.50	-2	5,840	-0.03%
2021/09/15	0.1	107.00	0.4	107.00	106.00	-0.3	6,685	0.00%
2021/09/14	4	107.00	1	108.00	107.00	3	6,990	0.04%
2021/09/13	20	107.25	15	107.50	107.00	5	7,016	0.07%
2021/09/10	0	0.00	19	109.37	109.00	-19	6,992	-0.27%
2021/09/09	1.1	110.11	5	111.00	111.50	-3.9	7,005	-0.06%
2021/09/08	1	111.00	1	111.50	111.00	0	7,057	0.00%
2021/09/07	35.2	113.01	2	113.50	115.00	33.2	7,077	0.47%
2021/09/06	3.1	114.50	0	0.00	113.50	3.1	7,092	0.04%
2021/09/03	1	116.00	0	0.00	118.00	1	7,062	0.01%
2021/09/01	2	117.50	1	119.50	119.50	1	7,081	0.01%
2021/08/31	0	0.00	1	115.00	116.00	-1	7,064	-0.01%
2021/08/27	9	115.89	3.1	116.06	116.00	5.9	7,033	0.08%
2021/08/24	1	120.00	0	0.00	119.00	1	6,991	0.01%
2021/08/20	3	114.50	0.2	115.50	114.00	2.9	6,961	0.04%
2021/08/19	0	0.00	1.1	117.98	116.00	-1.1	6,951	-0.02%
2021/08/18	1	118.00	1	117.00	118.00	0	6,927	0.00%
2021/08/16	1.1	115.95	4	116.50	116.00	-3	6,889	-0.04%
2021/08/13	3.1	118.54	0	0.00	118.50	3.1	6,828	0.05%
2021/08/12	1	122.00	0	0.00	123.00	1	6,790	0.01%
2021/08/11	1.1	122.43	0	0.00	120.50	1.1	6,774	0.02%
2021/08/10	8	123.50	7	122.43	122.50	1	6,703	0.01%
2021/08/09	1	126.00	0	0.00	125.50	1	6,649	0.02%
2021/08/06	1.1	126.36	3	126.50	126.50	-1.9	6,674	-0.03%
2021/08/05	4.1	127.12	1	127.00	126.50	3.1	6,688	0.05%
2021/08/04	4	130.38	0	0.00	129.50	4	6,702	0.06%
2021/08/03	1.1	130.52	0.1	132.50	131.50	1	6,691	0.01%
2021/08/02	8	131.69	14	132.86	132.50	-6	6,553	-0.09%
2021/07/30	5.1	129.82	0.3	130.00	130.00	4.8	6,511	0.07%
2021/07/28	6.2	125.26	5	126.50	125.00	1.2	6,377	0.02%
2021/07/26	11	130.00	0.3	129.82	129.50	10.7	6,326	0.17%
2021/07/22	1	126.50	4	127.88	127.50	-3	6,432	-0.05%
2021/07/21	6	125.08	99	124.85	124.50	-93	6,404	-1.45%
2021/07/20	9	128.00	10	129.35	127.00	-1	6,354	-0.02%
2021/07/19	2.1	131.10	0	0.00	132.50	2.1	6,331	0.03%
2021/07/16	1	131.00	2	130.75	132.00	-1	6,292	-0.02%
2021/07/15	3	130.33	15	131.37	132.00	-12	6,280	-0.19%
2021/07/14	5.1	125.60	2	126.00	125.00	3.1	6,312	0.05%
2021/07/13	6	130.08	1.1	130.14	128.00	4.9	6,242	0.08%
2021/07/12	7.1	127.56	8	127.63	129.50	-1	6,202	-0.02%
2021/07/09	10.1	129.70	2	129.00	129.00	8.1	6,076	0.13%
2021/07/08	65.1	130.99	60	133.00	130.50	5.1	5,991	0.09%
2021/07/07	2	136.25	4	135.50	136.00	-2	5,755	-0.03%
2021/07/06	5	134.30	2.1	134.71	133.00	2.9	5,706	0.05%
2021/07/05	2.1	138.95	4	138.38	137.00	-1.9	5,653	-0.03%
2021/07/02	1	134.50	0	135.00	133.50	1	5,504	0.02%
2021/07/01	5	133.40	2.1	132.81	132.50	2.9	5,407	0.05%
2021/06/30	2	135.00	40.2	135.01	135.00	-38.2	5,314	-0.72%
2021/06/29	129.2	140.70	3.5	138.20	136.50	125.7	5,180	2.43%	大買/鉅額交易
2021/06/28	21.2	135.17	7	136.21	133.50	14.2	4,835	0.29%
2021/06/25	9.1	133.94	20.2	134.35	133.50	-11.1	4,589	-0.24%
2021/06/24	2.1	129.73	13	129.04	128.50	-11	4,192	-0.26%
2021/06/23	3	124.33	25	125.30	127.50	-22	3,932	-0.56%
2021/06/22	0	0.00	15	119.73	121.00	-15	3,604	-0.42%
2021/06/17	8.1	122.51	0	0.00	122.50	8.1	3,481	0.23%
2021/06/16	6	123.42	1	123.50	122.50	5	3,431	0.15%
2021/06/15	5	122.70	8	122.69	122.50	-3	3,377	-0.09%
2021/06/11	11	122.45	1	122.00	121.50	10	3,391	0.29%
2021/06/10	4	122.38	6	123.00	121.50	-2	3,381	-0.06%
2021/06/09	3	119.50	8	119.69	120.00	-5	3,300	-0.15%
2021/06/08	8	118.81	3	121.00	118.50	5	3,302	0.15%
2021/06/07	0	0.00	5	118.70	119.50	-5	3,320	-0.15%
2021/06/04	1	119.50	0	0.00	119.50	1	3,332	0.03%
2021/06/03	1	118.50	3	118.50	118.50	-2	3,349	-0.06%
2021/06/02	2	118.50	0	0.00	117.50	2	3,379	0.06%
2021/06/01	2	120.25	4	120.63	120.00	-2	3,383	-0.06%
2021/05/31	0.1	118.00	2	119.50	119.00	-1.9	3,393	-0.06%
2021/05/28	3	115.17	0	0.00	115.50	3	3,385	0.09%
2021/05/25	2	116.25	0	0.00	115.00	2	3,498	0.06%
2021/05/24	5	113.70	0	0.00	115.50	5	3,560	0.14%
2021/05/19	1	114.50	0	0.00	116.00	1	4,099	0.02%
2021/05/18	2	114.50	0	0.00	115.00	2	4,193	0.05%
2021/05/17	0	0.00	3	108.67	113.50	-3	4,244	-0.07%
2021/05/14	1	114.50	5	113.60	114.00	-4	4,195	-0.10%
2021/05/13	0	0.00	5	109.50	112.00	-5	4,195	-0.12%
2021/05/12	5	111.10	1	110.50	110.50	4	4,159	0.10%
2021/05/11	3	116.67	6	116.17	115.00	-3	4,078	-0.07%
2021/05/10	0	0.00	5	116.10	117.00	-5	4,046	-0.12%
2021/05/07	3	117.50	3	116.50	117.00	0	4,082	0.00%
2021/05/05	1	112.50	4	113.00	112.00	-3	4,049	-0.07%
2021/05/04	5	112.40	3	114.17	112.50	2	4,101	0.05%
2021/05/03	8.1	116.25	0	0.00	114.50	8.1	4,089	0.20%
2021/04/29	14	119.07	0	0.00	119.00	14	4,126	0.34%
2021/04/28	4	121.88	0	0.00	122.00	4	4,171	0.10%
2021/04/27	3	125.33	0	0.00	124.50	3	4,160	0.07%
2021/04/26	4	125.75	2	127.00	127.00	2	4,165	0.05%
2021/04/23	0	0.00	1	124.00	126.00	-1	4,159	-0.02%
2021/04/22	1	124.00	0	0.00	124.50	1	4,237	0.02%
2021/04/20	6.2	127.83	6	126.42	126.50	0.2	4,376	0.01%
2021/04/16	8	118.69	2	121.00	121.50	6	4,215	0.14%
2021/04/15	3	118.17	0	0.00	118.00	3	4,204	0.07%
2021/04/14	4	118.00	25	115.50	117.50	-21	4,233	-0.50%
2021/04/13	3	120.00	0	0.00	119.50	3	4,303	0.07%
2021/04/12	1	122.50	1	123.50	122.50	0	4,269	0.00%
2021/04/09	4	124.25	1	124.50	124.00	3	4,281	0.07%
2021/04/08	1	125.50	3	125.83	125.50	-2	4,252	-0.05%
2021/04/07	1	124.50	1	126.00	126.50	0	4,240	0.00%
2021/04/06	0	0.00	1	125.50	125.50	-1	4,272	-0.02%
2021/04/01	4	126.38	0	0.00	125.00	4	4,251	0.09%
2021/03/31	2	126.02	4	126.25	125.50	-2	4,227	-0.05%
2021/03/30	1	126.00	0.1	126.50	125.50	0.9	4,220	0.02%
2021/03/29	1	125.00	1	125.00	124.50	0	4,211	0.00%
2021/03/25	2	123.50	0	0.00	123.00	2	4,245	0.05%
2021/03/23	1	124.50	0	0.00	124.50	1	4,284	0.02%
2021/03/22	2	124.25	0	0.00	124.00	2	4,320	0.05%
2021/03/19	1	124.50	0	0.00	125.00	1	4,354	0.02%
2021/03/18	7	125.93	3	126.33	126.00	4	4,343	0.09%
2021/03/17	5	124.70	0	0.00	124.50	5	4,382	0.11%
2021/03/16	1	124.50	0	0.00	124.00	1	4,419	0.02%
2021/03/15	1	124.00	2	123.75	124.00	-1	4,451	-0.02%
2021/03/12	3	123.33	0	0.00	123.00	3	4,533	0.07%
2021/03/11	0	0.00	3	123.83	124.00	-3	4,598	-0.07%
2021/03/10	1	121.50	0	0.00	121.00	1	4,601	0.02%
2021/03/09	1	121.00	0	0.00	121.00	1	4,624	0.02%
2021/03/08	6	123.33	0	0.00	122.50	6	4,631	0.13%
2021/03/05	0	0.00	1	122.00	124.00	-1	4,683	-0.02%
2021/03/04	1	126.00	0	125.50	124.00	1	4,795	0.02%
2021/03/03	1	124.00	0	0.00	126.00	1	4,787	0.02%
2021/03/02	1	124.50	1	127.50	123.50	0	4,801	0.00%
2021/02/26	2	126.00	2	126.25	126.00	0	4,784	0.00%
2021/02/25	1	129.00	1	129.00	128.00	0	4,793	0.00%
2021/02/24	2	129.50	1	128.00	127.50	1	4,761	0.02%
2021/02/23	1	127.00	0	0.00	128.00	1	4,758	0.02%
2021/02/22	1	129.50	1.1	129.50	129.50	-0.1	4,736	0.00%
2021/02/19	1	133.50	5	130.60	132.00	-4	4,661	-0.09%
2021/02/18	2	125.00	1	125.00	125.00	1	4,376	0.02%
2021/02/17	4	124.38	0	0.00	124.50	4	4,305	0.09%
2021/02/04	10.1	119.01	1	121.00	122.00	9.1	4,261	0.21%
2021/02/03	36	118.64	0	0.00	118.50	36	4,241	0.85%
2021/02/02	10	118.25	0	0.00	118.00	10	4,282	0.23%
2021/02/01	32	116.72	0	0.00	117.50	32	4,297	0.74%
2021/01/29	41	119.24	0	0.00	119.00	41	4,302	0.95%
2021/01/28	1	121.00	0	0.00	121.50	1	4,275	0.02%
2021/01/26	2	124.00	2	122.50	121.50	0	4,218	0.00%
2021/01/25	0	122.50	1	121.50	123.00	-1	4,182	-0.02%
2021/01/22	11	119.86	1.1	123.93	121.00	9.9	4,265	0.23%
2021/01/21	1	118.50	0	0.00	120.00	1	4,169	0.02%
2021/01/20	88	115.52	0	0.00	113.50	88	4,034	2.18%
2021/01/19	36	118.85	0	0.00	118.50	36	3,974	0.91%
2021/01/18	35	118.07	0	0.00	120.00	35	3,963	0.88%
2021/01/15	13	120.15	0	0.00	120.50	13	3,946	0.33%
2021/01/14	6	120.08	2	123.50	124.50	4	3,861	0.10%
2021/01/12	34	119.68	0	0.00	119.00	34	3,668	0.93%
2021/01/07	1	125.00	0	0.00	124.00	1	3,674	0.03%
2021/01/06	0	0.00	8	123.50	122.50	-8	3,720	-0.22%
2020/12/31	0	0.00	1	121.00	121.00	-1	3,600	-0.03%
2020/12/29	11	120.18	1	122.00	120.00	10	3,616	0.28%
2020/12/28	15	119.17	0	0.00	119.50	15	3,557	0.42%
2020/12/25	30	119.25	0	0.00	119.50	30	3,552	0.84%
2020/12/24	5.1	119.01	0	0.00	119.50	5.1	3,533	0.14%
2020/12/23	39	118.03	0	0.00	118.50	39	3,499	1.11%
2020/12/21	49	119.09	0	0.00	119.00	49	3,518	1.39%
2020/12/18	13	119.46	0	0.00	120.00	13	3,528	0.37%
2020/12/17	3	117.00	0	0.00	118.00	3	3,494	0.09%
2020/12/16	9	116.50	0	0.00	118.50	9	3,480	0.26%
2020/12/15	65	114.58	0	0.00	113.50	65	3,433	1.89%
2020/12/14	16	116.44	0	0.00	117.00	16	3,392	0.47%
2020/12/11	85	117.94	0	0.00	117.00	85	3,438	2.47%
2020/12/10	60	119.67	0	0.00	120.00	60	3,444	1.74%
2020/12/09	6	122.50	0	0.00	122.50	6	3,398	0.18%
2020/12/08	0	0.00	10	123.10	123.50	-10	3,373	-0.30%
2020/12/07	5	120.00	1	121.50	121.50	4	3,315	0.12%
2020/12/04	10	120.00	0	0.00	121.00	10	3,264	0.31%
2020/12/03	1	122.00	1	122.50	121.50	0	3,276	0.00%
2020/12/02	3	122.33	0	0.00	122.50	3	3,257	0.09%
2020/12/01	11	119.91	1	122.50	122.50	10	3,256	0.31%
2020/11/30	22	118.80	1	119.50	120.00	21	3,213	0.65%
2020/11/27	20.1	117.25	0	0.00	117.50	20.1	3,131	0.64%
2020/11/26	1	117.00	0	0.00	117.00	1	3,129	0.03%
2020/11/23	1	114.00	0	0.00	114.50	1	3,025	0.03%
2020/11/20	40	113.88	0	0.00	114.00	40	3,008	1.33%
2020/11/19	65	113.54	1	113.50	114.00	64	2,957	2.16%
2020/11/18	44	114.61	0	0.00	114.50	44	2,935	1.50%
2020/11/17	41	116.98	0	0.00	117.00	41	2,922	1.40%
2020/11/16	10	118.25	0	0.00	117.50	10	3,027	0.33%
2020/11/12	0	0.00	1.6	118.69	118.50	-1.6	3,035	-0.05%
2020/11/10	5	116.00	0	0.00	115.50	5	3,013	0.17%
2020/11/09	1	119.00	0.4	118.00	118.50	0.6	3,013	0.02%
2020/11/03	1.1	114.55	1	114.50	114.50	0.1	3,208	0.00%
2020/11/02	1	114.00	0	0.00	113.00	1	3,273	0.03%
2020/10/30	2.2	117.09	4	117.50	116.50	-1.8	3,265	-0.06%
2020/10/28	1	121.00	0	0.00	121.50	1	3,267	0.03%
2020/10/26	1.2	122.00	0	0.00	122.00	1.2	3,675	0.03%
2020/10/22	0	0.00	1	123.50	120.00	-1	3,858	-0.03%
2020/10/21	0	0.00	1	124.50	123.00	-1	3,887	-0.03%
2020/10/20	2	123.50	1	124.50	123.50	1	3,965	0.03%
2020/10/16	1	119.00	0	0.00	119.50	1	4,025	0.02%
2020/10/13	2	124.75	1	125.00	125.00	1	4,100	0.02%
2020/10/12	1	122.50	0	0.00	122.00	1	4,147	0.02%
2020/10/07	1	124.50	3	124.00	124.50	-2	4,346	-0.05%
2020/10/06	1	124.00	1	124.50	124.00	0	4,394	0.00%
2020/10/05	1	120.00	0	0.00	120.50	1	4,458	0.02%
2020/09/29	0	0.00	17	121.62	121.50	-17	4,809	-0.35%
2020/09/25	1	119.50	1	124.00	119.50	0	5,186	0.00%
2020/09/24	1	123.00	0	0.00	123.00	1	5,453	0.02%
2020/09/18	3	126.50	0	0.00	127.50	3	5,916	0.05%
2020/09/16	4	127.50	2	129.75	127.00	2	6,006	0.03%
2020/09/15	1	126.50	23	126.15	128.00	-22	5,993	-0.37%
2020/09/14	3	123.33	2	123.75	124.50	1	6,025	0.02%
2020/09/11	1	118.50	0	0.00	121.00	1	6,058	0.02%
2020/09/10	1	122.00	0	0.00	119.50	1	6,089	0.02%
2020/09/08	14	120.29	3	121.83	119.50	11	6,095	0.18%
2020/09/07	17	122.94	14	122.00	122.00	3	6,103	0.05%
2020/09/04	11	124.32	67	125.01	125.00	-56	6,147	-0.91%
2020/09/03	10	128.00	2	128.00	127.50	8	6,186	0.13%
2020/09/01	1	125.00	0	0.00	128.00	1	6,277	0.02%
2020/08/31	1	128.50	0	0.00	126.00	1	6,388	0.02%
2020/08/28	1	127.00	0	0.00	127.00	1	6,567	0.02%
2020/08/27	0	0.00	3	126.50	126.50	-3	6,743	-0.04%
2020/08/26	1	130.00	0	0.00	129.50	1	6,845	0.01%
2020/08/25	1	129.00	0	0.00	129.50	1	6,970	0.01%
2020/08/24	0	0.00	45	129.01	128.50	-45	6,973	-0.65%
2020/08/21	73	125.99	33	127.32	126.00	40	6,966	0.57%
2020/08/20	20	126.73	0	0.00	121.50	20	6,948	0.29%
2020/08/19	5	131.50	5	132.20	131.00	0	6,898	0.00%
2020/08/18	4.1	133.50	4	133.75	133.00	0.1	6,884	0.00%
2020/08/17	2	136.00	0	0.00	135.50	2	6,921	0.03%
2020/08/14	5	135.00	5	135.50	137.50	0	6,978	0.00%
2020/08/13	13	134.50	0	0.00	135.50	13	7,007	0.19%
2020/08/12	14	138.43	12	137.00	138.50	2	7,006	0.03%
2020/08/11	0	0.00	15	135.50	137.50	-15	7,046	-0.21%
2020/08/10	25	135.10	25	135.80	133.50	0	7,051	0.00%
2020/08/07	10	137.50	11	138.14	138.50	-1	7,044	-0.01%
2020/08/04	23	136.04	18	136.61	138.50	5	7,101	0.07%
2020/08/03	7	137.14	1	136.52	136.00	6	7,125	0.08%
2020/07/31	42	139.57	3	140.17	141.50	39	7,150	0.55%
2020/07/30	17.1	137.24	178	132.72	137.00	-160.9	7,077	-2.27%	大賣/鉅額交易
2020/07/29	175	150.13	2	151.75	150.00	173	6,878	2.52%	大買/鉅額交易
2020/07/28	0	0.00	1	147.00	149.00	-1	6,845	-0.01%
2020/07/27	2	148.00	0	0.00	148.50	2	6,892	0.03%
2020/07/24	1	148.00	2	148.25	144.50	-1	7,129	-0.01%
2020/07/23	5	148.10	6	148.42	149.50	-1	7,171	-0.01%
2020/07/22	5	145.80	0	0.00	146.00	5	7,186	0.07%
2020/07/21	1	145.00	0	0.00	145.50	1	7,203	0.01%
2020/07/17	1	140.00	0	0.00	141.50	1	7,141	0.01%
2020/07/15	0	0.00	3	144.83	142.50	-3	7,064	-0.04%
2020/07/14	4	141.63	17	141.00	140.00	-13	7,015	-0.19%
2020/07/13	2	141.00	5	141.50	140.00	-3	6,957	-0.04%
2020/07/09	8	145.19	8	143.94	143.50	0	6,943	0.00%
2020/07/08	1	139.00	1	139.00	139.00	0	6,741	0.00%
2020/07/07	2	137.50	0	0.00	136.00	2	6,678	0.03%
2020/07/06	1	141.00	1	140.00	141.50	0	6,596	0.00%
2020/07/03	1.2	133.07	283.1	132.98	136.00	-281.9	6,602	-4.27%	大賣/鉅額交易
2020/07/02	202.1	128.12	235	128.85	129.50	-32.9	6,442	-0.51%	大買/大賣/
2020/07/01	312	124.68	20	127.28	126.00	292	6,374	4.58%	大買/鉅額交易
2020/06/30	0	0.00	0.1	121.50	121.50	-0.1	6,210	0.00%
2020/06/29	6	118.50	0.2	118.00	118.50	5.8	6,244	0.09%
2020/06/24	0	0.00	8	119.88	120.50	-8	6,230	-0.13%
2020/06/23	0	0.00	1	118.00	118.00	-1	6,242	-0.02%
2020/06/22	0	0.00	1	120.50	119.00	-1	6,272	-0.02%
2020/06/19	1	119.00	2	119.50	120.00	-1	6,326	-0.02%
2020/06/18	0.1	118.00	0	0.00	118.00	0.1	6,299	0.00%
2020/06/12	1	111.50	0	0.00	114.50	1	6,461	0.02%
2020/06/11	2	116.50	0	0.00	114.00	2	6,539	0.03%
2020/06/10	1	118.00	1	116.50	118.00	0	6,565	0.00%
2020/06/09	7	120.71	1	117.48	117.00	6	6,682	0.09%
2020/06/08	0	0.00	2	118.50	120.00	-2	6,729	-0.03%
2020/06/04	0	0.00	8.1	118.36	118.00	-8.1	6,702	-0.12%
2020/06/03	1	114.00	8	114.75	115.50	-7	6,583	-0.11%
2020/06/02	1	113.50	0	0.00	113.00	1	6,447	0.02%
2020/06/01	1.3	110.70	1	111.00	111.50	0.3	6,396	0.00%
2020/05/29	2	108.00	0	0.00	108.50	2	6,324	0.03%
2020/05/28	2	107.50	1	107.50	106.50	1	6,383	0.02%
2020/05/27	0	0.00	1	108.50	107.50	-1	6,418	-0.02%
2020/05/22	1	105.50	0	0.00	103.50	1	6,434	0.02%
2020/05/20	1	101.50	0	0.00	101.50	1	6,368	0.02%
2020/05/18	12	103.50	0	0.00	100.50	12	6,547	0.18%
2020/05/15	0	0.00	13	102.04	103.50	-13	6,664	-0.20%
2020/05/14	0.2	104.50	0	0.00	104.50	0.2	6,682	0.00%
2020/05/13	1	107.50	0	0.00	107.00	1	6,817	0.01%
2020/05/12	1	109.00	1	110.50	109.00	0	7,229	0.00%
2020/05/11	6	110.17	1	109.50	110.00	5	7,609	0.07%
2020/05/08	1	109.00	0	0.00	108.00	1	7,577	0.01%
2020/05/07	11	108.32	9	109.00	109.00	2	7,541	0.03%
2020/05/06	0	0.00	2	106.50	106.50	-2	7,459	-0.03%
2020/05/05	0.2	105.50	1	106.50	105.50	-0.9	7,418	-0.01%
2020/04/30	0	0.00	99	108.72	108.50	-99	7,368	-1.34%
2020/04/29	109	108.02	8	108.38	108.50	101	7,340	1.38%	大買/鉅額交易
2020/04/28	0	0.00	1	111.50	112.00	-1	7,148	-0.01%
2020/04/27	5	109.30	7	108.14	110.50	-2	7,180	-0.03%
2020/04/24	1	104.50	10	104.00	105.50	-9	7,165	-0.13%
2020/04/23	10.1	103.02	10	103.50	106.00	0.1	7,156	0.00%
2020/04/22	1	100.00	2	100.75	101.00	-1	7,090	-0.01%
2020/04/17	1	103.00	5	105.50	103.00	-4	7,232	-0.06%
2020/04/16	0	0.00	1	103.50	103.00	-1	7,243	-0.01%
2020/04/15	7	102.50	2	103.00	102.50	5	7,271	0.07%
2020/04/10	0	0.00	1	96.50	98.20	-1	7,529	-0.01%
2020/04/09	2	98.10	6	98.75	98.00	-4	7,828	-0.05%
2020/04/08	6	96.95	8	97.76	100.00	-2	8,192	-0.02%
2020/04/07	5	93.60	4	94.30	95.60	1	8,080	0.01%
2020/04/06	2	90.60	2	91.00	91.10	0	7,997	0.00%
2020/04/01	6	92.80	4	93.08	93.00	2	7,935	0.03%
2020/03/31	1	94.80	2	95.80	95.40	-1	7,841	-0.01%
2020/03/30	6	96.20	7	95.57	96.20	-1	7,766	-0.01%
2020/03/27	1	96.20	3	97.73	95.50	-2	7,756	-0.03%
2020/03/26	0	0.00	2	94.00	96.50	-2	7,681	-0.03%
2020/03/25	1	94.80	3	95.03	94.30	-2	7,634	-0.03%
2020/03/24	98.1	89.65	99	90.85	91.00	-0.9	7,589	-0.01%
2020/03/20	13	85.92	1	87.00	87.20	12	7,634	0.16%
2020/03/19	1	84.00	3	82.73	79.50	-2	7,749	-0.03%
2020/03/18	2	89.90	0	0.00	87.00	2	7,652	0.03%
2020/03/17	3	90.20	41	90.53	89.80	-38	7,606	-0.50%
2020/03/16	7	97.49	3	96.77	94.00	4	7,515	0.05%
2020/03/13	6	94.12	3	95.30	97.80	3	7,457	0.04%
2020/03/12	3	105.50	0	0.00	103.50	3	7,337	0.04%
2020/03/11	3	114.83	0	0.00	113.00	3	7,248	0.04%
2020/03/09	1	114.00	0	0.00	111.50	1	7,213	0.01%
2020/03/06	6	117.50	1	118.00	117.00	5	7,254	0.07%
2020/03/05	1	119.00	5	119.00	119.50	-4	7,347	-0.05%
2020/03/03	5	119.00	1	119.00	117.50	4	7,394	0.05%
2020/02/27	5	116.50	0	0.00	113.50	5	7,328	0.07%
2020/02/26	1	116.50	1	117.50	116.50	0	7,408	0.00%
2020/02/25	1	119.00	1	116.00	119.00	0	7,398	0.00%
2020/02/21	28	121.43	0	0.00	120.00	28	7,639	0.37%
2020/02/20	0	0.00	1	121.00	121.50	-1	7,879	-0.01%
2020/02/19	0	0.00	8	120.50	119.00	-8	7,878	-0.10%
2020/02/18	18	120.53	1	118.50	118.50	17	7,796	0.22%
2020/02/17	7	121.71	7	122.00	124.50	0	7,669	0.00%
2020/02/14	13	123.73	10	123.85	123.50	3	7,681	0.04%
2020/02/13	33	124.45	30	123.63	122.00	3	7,686	0.04%
2020/02/12	15	121.93	10	122.20	122.50	5	7,311	0.07%
2020/02/11	1	109.00	3	112.00	111.50	-2	6,966	-0.03%
2020/02/10	11	106.36	22	104.68	107.00	-11	7,059	-0.16%
2020/02/05	1	110.00	0	0.00	107.50	1	7,431	0.01%
2020/02/03	1	100.00	0	0.00	107.50	1	8,755	0.01%
2020/01/31	3	106.50	0	0.00	106.00	3	9,166	0.03%
2020/01/30	7	109.93	13	111.65	108.00	-6	9,203	-0.07%
2020/01/20	15	119.70	6	120.58	118.50	9	9,172	0.10%
2020/01/17	1	117.50	1	117.50	117.50	0	9,060	0.00%
2020/01/16	1	116.50	0	0.00	116.50	1	9,094	0.01%
2020/01/15	4	116.50	0	0.00	116.00	4	9,126	0.04%
2020/01/14	0	0.00	39	119.00	118.00	-39	9,124	-0.43%
2020/01/13	2	118.50	4	118.25	117.00	-2	9,121	-0.02%
2020/01/10	4	116.00	4	116.00	115.50	0	9,043	0.00%
2020/01/08	4.1	113.99	5	114.20	113.50	-0.9	8,975	-0.01%
2020/01/07	1	116.50	1	116.00	116.50	0	8,926	0.00%
2020/01/06	2	120.25	1	121.50	120.50	1	8,741	0.01%
2020/01/03	8	124.88	7	123.79	123.00	1	8,675	0.01%
2020/01/02	3	119.17	7.9	123.43	124.00	-4.9	8,367	-0.06%
2019/12/31	0	0.00	2	112.00	114.50	-2	7,949	-0.03%
2019/12/30	2	110.50	0	0.00	110.50	2	7,985	0.03%
2019/12/27	1	113.00	1	113.00	113.00	0	8,047	0.00%
2019/12/25	5	111.50	0	0.00	112.50	5	8,082	0.06%
2019/12/20	0	0.00	3	112.17	112.00	-3	8,109	-0.04%
2019/12/19	1	111.50	0	0.00	112.50	1	8,227	0.01%
2019/12/18	5	114.50	2	115.00	114.50	3	8,194	0.04%
2019/12/17	2	115.50	0	0.00	114.50	2	8,191	0.02%
2019/12/16	2	112.75	1	113.50	113.00	1	8,152	0.01%
2019/12/12	38	111.00	0	0.00	110.50	38	8,095	0.47%
2019/12/11	0.2	110.50	0	0.00	110.50	0.2	8,069	0.00%
2019/12/10	0	0.00	1	111.00	111.00	-1	8,078	-0.01%
2019/12/09	10	110.50	0	0.00	110.00	10	8,099	0.12%
2019/12/06	0	0.00	3	108.00	108.50	-3	8,193	-0.04%
2019/12/04	0	0.00	0.1	110.00	109.50	-0.1	8,375	0.00%
2019/12/03	1	109.00	0	0.00	108.50	1	8,538	0.01%
2019/12/02	1	108.00	1.2	109.43	109.50	-0.2	8,438	0.00%
2019/11/29	1	114.50	0	0.00	113.00	1	8,328	0.01%
2019/11/26	4	115.00	0	0.00	115.00	4	8,179	0.05%
2019/11/25	0	0.00	1	117.50	114.00	-1	8,151	-0.01%
2019/11/22	3	114.50	0	0.00	114.00	3	8,071	0.04%
2019/11/21	2	115.25	3	116.83	115.50	-1	8,143	-0.01%
2019/11/20	15	116.57	31	116.31	114.50	-16	8,092	-0.20%
2019/11/19	16	114.50	7	116.07	115.50	9	8,011	0.11%
2019/11/18	10	112.50	0	0.00	112.50	10	7,752	0.13%
2019/11/15	4	111.13	1	111.50	110.50	3	7,776	0.04%
2019/11/14	1	109.50	11.2	109.04	109.50	-10.2	7,736	-0.13%
2019/11/13	1	113.00	4	111.88	109.00	-3	7,722	-0.04%
2019/11/12	14	110.18	1.1	111.86	110.50	12.9	7,641	0.17%
2019/11/11	0	0.00	3	109.67	108.00	-3	7,553	-0.04%
2019/11/07	4	109.88	2	111.75	111.50	2	7,480	0.03%
2019/11/06	0	0.00	0	112.00	112.00	0	7,367	0.00%
2019/11/05	0	0.00	0.2	114.00	114.50	-0.2	7,353	0.00%
2019/11/04	1	113.00	11	114.18	115.00	-10	7,310	-0.14%
2019/11/01	8.2	112.69	18.2	112.39	113.50	-10	7,161	-0.14%
2019/10/31	61	110.58	86.1	110.48	110.00	-25.1	6,790	-0.37%
2019/10/30	11	103.29	14	103.56	105.00	-3	6,184	-0.05%
2019/10/28	1	97.40	0	0.00	98.20	1	5,967	0.02%
2019/10/22	0	0.00	11	96.46	97.30	-11	5,946	-0.18%
2019/10/21	10	96.60	1	97.20	96.90	9	5,905	0.15%
2019/10/15	0	0.00	2	94.60	94.50	-2	5,787	-0.03%
2019/10/14	5	94.20	8	94.40	93.60	-3	5,783	-0.05%
2019/10/09	1	92.30	0	0.00	91.80	1	5,810	0.02%
2019/10/03	7	93.81	10	93.46	95.00	-3	5,755	-0.05%
2019/10/02	5	96.08	0	0.00	96.70	5	5,663	0.09%
2019/10/01	0	0.00	16	96.70	96.50	-16	5,657	-0.28%
2019/09/27	1	94.50	2	95.30	94.40	-1	5,663	-0.02%
2019/09/25	1	95.50	0	0.00	95.70	1	5,713	0.02%
2019/09/24	1	96.20	1	99.50	95.70	0	5,843	0.00%
2019/09/19	1	98.20	10	97.40	97.30	-9	5,735	-0.16%
2019/09/17	2	96.70	7	96.99	97.20	-5	5,632	-0.09%
2019/09/16	0	0.00	1	94.70	94.10	-1	5,542	-0.02%
2019/09/12	3	94.63	3	94.50	95.00	0	5,575	0.00%
2019/09/11	3	93.33	2	93.50	93.00	1	5,658	0.02%
2019/09/10	5	91.84	0	0.00	93.20	5	5,610	0.09%
2019/09/09	1	97.60	3	97.50	95.70	-2	5,469	-0.04%
2019/09/06	0	0.00	3	98.27	99.40	-3	5,355	-0.06%
2019/09/05	1	96.60	1	96.60	98.50	0	5,146	0.00%
2019/09/04	3	94.70	0	0.00	94.30	3	5,001	0.06%
2019/09/03	5	94.00	0	0.00	94.50	5	5,092	0.10%
2019/09/02	6	93.75	3	93.40	94.80	3	5,094	0.06%
2019/08/30	1	94.30	1	93.90	93.80	0	5,103	0.00%
2019/08/29	5	92.92	0	0.00	93.00	5	5,127	0.10%
2019/08/28	0	0.00	2	93.25	92.90	-2	5,124	-0.04%
2019/08/27	6	95.05	0	0.00	93.50	6	5,105	0.12%
2019/08/26	7	94.53	0	0.00	94.00	7	5,057	0.14%
2019/08/23	0	0.00	2	97.70	97.70	-2	4,980	-0.04%
2019/08/22	4.1	96.56	3	96.00	96.00	1.1	4,928	0.02%
2019/08/21	0	0.00	1	95.20	94.90	-1	4,911	-0.02%
2019/08/20	8	96.54	1	95.60	94.50	7	4,915	0.14%
2019/08/19	6	94.75	0	0.00	94.70	6	4,834	0.12%
2019/08/16	0	0.00	1	94.00	93.70	-1	4,827	-0.02%
2019/08/15	1	93.30	8	91.70	93.50	-7	4,823	-0.15%
2019/08/14	18	95.82	0	0.00	93.50	18	4,834	0.37%
2019/08/13	3	93.30	12	93.18	93.50	-9	4,805	-0.19%
2019/08/12	0	0.00	0.2	94.30	94.30	-0.2	4,898	0.00%
2019/08/08	2	92.50	3	92.50	92.90	-1	4,855	-0.02%
2019/08/06	5	90.44	2	90.90	91.00	3	4,806	0.06%
2019/08/05	4	91.83	5	92.08	90.20	-1	4,825	-0.02%
2019/08/02	9	92.03	43	91.99	91.00	-34	4,777	-0.71%
2019/08/01	9	96.80	12	96.67	95.90	-3	4,669	-0.06%
2019/07/31	29	93.98	34	95.16	95.70	-5	4,358	-0.11%
2019/07/29	6	91.50	0	0.00	90.00	6	3,955	0.15%
2019/07/25	1	94.80	13	95.68	95.80	-12	3,903	-0.31%
2019/07/24	6	94.40	8	94.50	94.10	-2	3,986	-0.05%
2019/07/22	1	94.10	1	94.00	94.60	0	4,137	0.00%
2019/07/19	4	94.00	0	0.00	93.30	4	4,257	0.09%
2019/07/17	1	93.90	14	94.76	94.90	-13	4,423	-0.29%
2019/07/16	21	94.62	6	94.47	94.50	15	4,540	0.33%
2019/07/15	15	94.43	15	93.99	94.10	0	4,582	0.00%
2019/07/12	2	92.35	4	92.00	92.00	-2	4,599	-0.04%
2019/07/11	0.1	91.50	0	0.00	91.50	0.1	4,694	0.00%
2019/07/10	6	90.52	0	0.00	90.10	6	4,872	0.12%
2019/07/09	5	90.28	0	0.00	89.80	5	4,999	0.10%
2019/07/08	1	91.60	1	92.00	91.60	0	5,035	0.00%
2019/07/04	0	0.00	4	91.85	92.40	-4	5,071	-0.08%
2019/07/03	3	90.27	1	90.30	90.50	2	5,172	0.04%
2019/07/02	5	91.10	10	91.45	90.80	-5	5,181	-0.10%
2019/07/01	6	89.63	2.1	90.75	90.70	3.9	5,191	0.07%
2019/06/28	0	0.00	5.1	85.56	86.20	-5.1	5,094	-0.10%
2019/06/27	0	0.00	10	85.16	85.20	-10	5,267	-0.19%
2019/06/25	1	83.20	0	0.00	83.30	1	5,374	0.02%
2019/06/24	5	84.98	1	84.40	85.00	4	5,381	0.07%
2019/06/21	4	86.33	3	86.70	85.30	1	5,397	0.02%
2019/06/20	0	0.00	6	85.87	85.90	-6	5,439	-0.11%
2019/06/19	2	85.05	9	85.07	85.90	-7	5,460	-0.13%
2019/06/17	1	82.20	0	0.00	82.00	1	5,402	0.02%
2019/06/14	1	82.20	2	82.60	82.00	-1	5,513	-0.02%
2019/06/13	2	82.25	0	0.00	82.40	2	5,571	0.04%
2019/06/12	4	82.40	1	82.10	82.40	3	5,577	0.05%
2019/06/11	0	0.00	10	81.38	82.70	-10	5,537	-0.18%
2019/06/10	1	78.00	0	0.00	79.10	1	5,457	0.02%
2019/06/06	2	77.75	3	77.60	77.30	-1	5,467	-0.02%
2019/06/05	1	79.30	0	0.00	79.00	1	5,479	0.02%
2019/06/03	6	77.75	0	0.00	77.90	6	5,582	0.11%
2019/05/31	1	78.50	0	0.00	78.70	1	5,597	0.02%
2019/05/29	3	76.13	0	0.00	76.20	3	5,602	0.05%
2019/05/28	1	77.40	0	0.00	77.00	1	5,623	0.02%
2019/05/27	0	0.00	1	77.70	79.50	-1	5,599	-0.02%
2019/05/24	1	79.40	1	77.80	77.60	0	5,611	0.00%
2019/05/23	0	0.00	1	77.80	77.80	-1	5,603	-0.02%
2019/05/22	0	0.00	1	79.80	79.60	-1	5,629	-0.02%
2019/05/21	3	79.30	0	0.00	81.00	3	5,754	0.05%
2019/05/20	9	80.41	3	80.03	79.80	6	5,778	0.10%
2019/05/17	6	82.80	1	82.70	81.20	5	5,975	0.08%
2019/05/16	10	87.36	0	0.00	85.20	10	6,288	0.16%
2019/05/15	7	88.23	1	88.80	88.80	6	6,321	0.09%
2019/05/14	1	85.80	1	86.80	87.00	0	6,313	0.00%
2019/05/13	1	89.10	4	90.60	88.60	-3	6,298	-0.05%
2019/05/10	15	94.11	0	0.00	92.80	15	6,278	0.24%
2019/05/08	10.5	95.34	2	95.85	96.30	8.5	6,290	0.14%
2019/05/07	1	94.80	2	94.60	94.60	-1	6,283	-0.02%
2019/05/06	3	94.57	0	0.00	94.00	3	6,281	0.05%
2019/05/03	10	95.90	21	96.09	96.50	-11	6,254	-0.18%
2019/05/02	14	95.55	0	0.00	94.80	14	6,225	0.22%
2019/04/30	0	0.00	53	91.65	96.90	-53	6,167	-0.86%
2019/04/29	1	93.50	0	0.00	93.50	1	6,046	0.02%
2019/04/26	54	95.20	1	96.20	95.00	53	6,089	0.87%
2019/04/25	1	98.30	3	98.93	98.30	-2	6,047	-0.03%
2019/04/24	1	97.30	1	97.10	96.70	0	5,965	0.00%
2019/04/23	3	97.80	2	98.15	97.50	1	5,946	0.02%
2019/04/22	20	102.75	21	104.10	102.00	-1	5,812	-0.02%
2019/04/18	0	0.00	4	102.63	100.50	-4	5,682	-0.07%
2019/04/17	2	102.50	0	0.00	100.00	2	5,725	0.03%
2019/04/16	3.1	103.27	6	100.87	102.00	-2.9	5,645	-0.05%
2019/04/15	0	0.00	1	96.90	97.10	-1	5,417	-0.02%
2019/04/12	1	95.30	2	95.15	94.70	-1	5,332	-0.02%
2019/04/10	0	0.00	7	95.10	95.20	-7	5,278	-0.13%
2019/04/09	6	97.13	0	0.00	94.00	6	5,280	0.11%
2019/04/08	0.1	94.80	4	94.73	95.10	-3.9	5,135	-0.08%
2019/04/03	3	93.33	2	93.05	93.50	1	5,086	0.02%
2019/04/02	5	94.32	1	94.80	93.80	4	5,025	0.08%
2019/04/01	4.1	95.23	6	95.15	94.30	-1.9	4,955	-0.04%
2019/03/29	2	91.65	6	92.00	92.80	-4	4,731	-0.08%
2019/03/28	2	90.70	2	89.90	89.80	0	4,625	0.00%
2019/03/27	2	90.30	1	90.70	90.50	1	4,620	0.02%
2019/03/26	1	88.80	0	0.00	88.60	1	4,564	0.02%
2019/03/25	12	88.14	4	88.30	88.00	8	4,545	0.18%
2019/03/22	3	92.00	3	92.20	90.70	0	4,486	0.00%
2019/03/21	0	0.00	1	90.70	90.50	-1	4,417	-0.02%
2019/03/20	0	0.00	1	91.30	90.10	-1	4,398	-0.02%
2019/03/19	2	91.60	0	0.00	91.30	2	4,352	0.05%
2019/03/18	1	91.20	0	0.00	91.20	1	4,246	0.02%
2019/03/15	5.1	90.41	2	90.80	90.70	3.1	4,229	0.07%
2019/03/14	2.1	90.03	1	90.20	89.70	1.1	4,210	0.03%
2019/03/13	0	0.00	1	89.50	89.50	-1	4,277	-0.02%
2019/03/12	2	91.30	0	0.00	89.60	2	4,307	0.05%
2019/03/11	6	89.87	5	89.94	90.20	1	4,340	0.02%
2019/03/08	3	87.57	0	0.00	89.00	3	4,456	0.07%
2019/03/07	5	91.02	2	92.25	89.00	3	4,428	0.07%
2019/03/06	1	90.80	0	90.40	90.10	1	4,373	0.02%
2019/03/04	2	91.20	3.8	91.01	90.20	-1.8	4,380	-0.04%
2019/02/27	7	89.40	2	89.70	89.90	5	4,342	0.12%
2019/02/26	1	93.00	3	93.00	90.60	-2	4,290	-0.05%
2019/02/22	1	93.00	0	0.00	92.50	1	4,220	0.02%
2019/02/21	0	0.00	1	92.10	92.80	-1	4,202	-0.02%
2019/02/20	11	91.85	2	92.00	91.30	9	4,173	0.22%
2019/02/18	0	0.00	0.2	90.40	90.40	-0.2	4,029	-0.01%
2019/02/15	0	0.00	6	86.58	88.20	-6	3,774	-0.16%
2019/02/14	0	0.00	6	79.93	80.20	-6	3,364	-0.18%
2019/02/12	0	0.00	1	79.50	79.00	-1	3,293	-0.03%
2019/02/11	8	77.46	4	75.85	78.00	4	3,235	0.12%
2019/01/18	1	75.00	1	75.80	74.80	0	3,558	0.00%
2019/01/16	0	0.00	1	70.70	70.40	-1	3,417	-0.03%
2019/01/15	0	0.00	1	69.70	69.80	-1	3,363	-0.03%
2019/01/14	1	69.70	0	0.00	69.60	1	3,353	0.03%
2019/01/10	1	68.80	0	0.00	68.30	1	3,330	0.03%
2019/01/09	2	68.65	0	0.00	70.00	2	3,279	0.06%
2018/12/12	2	78.50	1	79.40	79.00	1	3,439	0.03%
2018/12/06	0	0.00	1	78.40	78.20	-1	3,408	-0.03%
2018/12/04	2	85.95	1	87.20	85.60	1	3,355	0.03%
2018/12/03	2	87.10	17	85.45	87.80	-15	3,355	-0.45%
2018/11/29	3	79.80	11	80.01	79.40	-8	3,230	-0.25%
2018/11/28	1	78.50	3	78.23	78.90	-2	3,187	-0.06%
2018/11/27	0	0.00	2	77.20	77.50	-2	3,173	-0.06%
2018/11/26	1	77.40	6	77.90	77.30	-5	3,159	-0.16%
2018/11/23	0	0.00	5	77.56	77.70	-5	3,195	-0.16%
2018/11/22	1	80.20	17	79.76	79.10	-16	3,243	-0.49%
2018/11/21	0	0.00	1	78.00	79.10	-1	3,251	-0.03%
2018/11/20	1	78.00	3	78.10	78.50	-2	3,271	-0.06%
2018/11/19	1	78.70	8	78.95	78.80	-7	3,289	-0.21%
2018/11/16	1	81.20	19	80.62	80.00	-18	3,258	-0.55%
2018/11/15	1	79.60	7	79.81	79.30	-6	3,222	-0.19%
2018/11/14	4	78.68	7	79.24	78.50	-3	3,218	-0.09%
2018/11/13	6	77.68	47	77.89	78.40	-41	3,291	-1.25%
2018/11/12	4	79.80	4	79.45	79.50	0	3,299	0.00%
2018/11/09	10	79.05	11	78.99	78.60	-1	3,288	-0.03%
2018/11/08	7	78.77	13	79.77	78.60	-6	3,305	-0.18%
2018/11/07	0	0.00	1	79.80	79.30	-1	3,309	-0.03%
2018/11/06	7	78.74	0	0.00	77.10	7	3,323	0.21%
2018/11/05	1	82.60	2	82.90	82.30	-1	3,215	-0.03%
2018/11/02	6	85.80	3	84.40	84.20	3	3,195	0.09%
2018/11/01	13	80.72	56	83.93	85.40	-43	3,171	-1.36%
2018/10/30	15	77.98	2	78.30	76.00	13	3,172	0.41%
2018/10/26	0	0.00	2	77.50	75.50	-2	3,182	-0.06%
2018/10/25	2	78.00	0	0.00	77.00	2	3,202	0.06%
2018/10/22	1	80.80	1	81.30	80.10	0	3,674	0.00%
2018/10/18	0	0.00	3	82.10	81.90	-3	3,772	-0.08%
2018/10/15	0	0.00	1	80.40	81.50	-1	3,928	-0.03%
2018/10/11	4	76.98	3	77.17	76.10	1	4,097	0.02%
2018/10/08	4	85.60	7	86.40	85.90	-3	4,209	-0.07%
2018/10/05	1	85.70	0	0.00	86.00	1	4,331	0.02%
2018/10/04	1	85.60	0	0.00	86.70	1	4,389	0.02%
2018/09/27	1	87.90	6	87.33	89.50	-5	4,434	-0.11%
2018/09/21	5	84.92	18	87.57	88.50	-13	4,382	-0.30%
2018/09/20	4	85.20	5	84.20	84.50	-1	4,339	-0.02%
2018/09/19	0	0.00	3	90.13	89.60	-3	4,219	-0.07%
2018/09/18	4	89.75	13	89.50	89.50	-9	4,257	-0.21%
2018/09/17	1	93.50	3	92.70	92.70	-2	4,214	-0.05%
2018/09/14	4	93.58	3	92.90	93.50	1	4,229	0.02%
2018/09/13	10	93.10	4	91.75	92.30	6	4,232	0.14%
2018/09/07	13	90.16	22	92.18	91.80	-9	4,238	-0.21%
2018/09/06	0	0.00	4	94.00	93.40	-4	4,217	-0.09%
2018/09/03	1	97.60	0	0.00	97.20	1	4,257	0.02%
2018/08/31	0	0.00	1	98.10	99.00	-1	4,261	-0.02%
2018/08/30	1	98.70	2	98.25	99.00	-1	4,286	-0.02%
2018/08/29	13	97.72	1	97.50	97.80	12	4,258	0.28%
2018/08/28	5	95.20	2	95.10	95.00	3	4,210	0.07%
2018/08/24	0	0.00	7	89.20	90.50	-7	4,226	-0.17%
2018/08/21	12	93.90	1	93.70	95.00	11	4,247	0.26%
2018/08/20	1	92.90	0	0.00	91.30	1	4,218	0.02%
2018/08/17	3	100.53	0	0.00	98.60	3	4,127	0.07%
2018/08/14	4	101.50	19	102.95	102.50	-15	4,027	-0.37%
2018/08/13	14	101.25	14	102.36	101.50	0	4,045	0.00%
2018/08/10	0	0.00	100	103.79	102.50	-100	3,992	-2.50%
2018/08/09	100	103.50	10	105.50	103.50	90	4,011	2.24%
2018/08/08	4	106.25	6	104.67	104.00	-2	4,009	-0.05%
2018/08/07	1	111.50	5	111.00	111.50	-4	3,939	-0.10%
2018/08/06	2	111.00	48	111.47	111.50	-46	3,881	-1.19%
2018/08/03	1	108.00	5	108.00	108.00	-4	3,737	-0.11%
2018/08/01	3	108.50	1	107.00	108.00	2	3,704	0.05%
2018/07/31	4	107.25	0	0.00	108.00	4	3,742	0.11%
2018/07/30	0	0.00	1	104.50	107.00	-1	3,707	-0.03%
2018/07/27	4	99.20	6.9	101.35	104.50	-2.9	3,620	-0.08%
2018/07/26	2	101.00	0	0.00	99.80	2	3,369	0.06%
2018/07/25	0	0.00	2	105.00	103.00	-2	3,354	-0.06%
2018/07/24	1	102.00	0	0.00	102.50	1	3,436	0.03%
2018/07/23	1	105.00	2	102.75	102.50	-1	3,566	-0.03%
2018/07/20	1	108.00	1	107.50	105.50	0	3,569	0.00%
2018/07/19	1	105.00	1	105.50	106.00	0	3,573	0.00%
2018/07/18	4	107.00	16	106.16	105.50	-12	3,636	-0.33%
2018/07/17	13	102.85	0.1	103.00	103.00	12.9	3,532	0.37%
2018/07/16	4	103.63	5	104.50	104.00	-1	3,504	-0.03%
2018/07/13	1	100.00	9	99.67	100.50	-8	3,327	-0.24%
2018/07/12	66	97.83	64	96.80	97.90	2	3,220	0.06%
2018/07/11	1	95.40	77	95.42	95.00	-76	3,156	-2.41%
2018/07/10	1	95.40	16	95.43	95.40	-15	3,176	-0.47%
2018/07/09	57	94.85	0	0.00	95.00	57	3,228	1.77%
2018/07/06	1	93.30	72	93.05	93.50	-71	3,286	-2.16%
2018/07/05	6	95.12	0	0.00	93.20	6	3,313	0.18%
2018/07/04	0	0.00	10	93.50	94.80	-10	3,362	-0.30%
2018/06/28	10	93.56	0	0.00	93.00	10	3,579	0.28%
2018/06/27	10	94.40	1	94.80	94.70	9	3,620	0.25%
2018/06/26	2	90.60	0	0.00	90.90	2	3,625	0.06%
2018/06/21	0	0.00	5	94.30	94.70	-5	3,788	-0.13%
2018/06/19	1	97.00	10	95.50	95.00	-9	3,868	-0.23%
2018/06/15	1	97.60	11	97.07	97.40	-10	3,862	-0.26%
2018/06/13	0	0.00	1	95.00	95.20	-1	3,737	-0.03%
2018/06/11	10	91.10	0	0.00	91.70	10	3,659	0.27%
2018/06/08	0	0.00	1	92.50	91.00	-1	3,669	-0.03%
2018/06/07	1	92.30	0	0.00	92.10	1	3,687	0.03%
2018/06/05	1	90.80	10	91.50	89.60	-9	3,671	-0.25%
2018/06/04	0	0.00	11	89.09	90.50	-11	3,683	-0.30%
2018/06/01	1	88.10	2	87.20	87.80	-1	3,693	-0.03%
2018/05/30	1	86.90	1	86.61	86.60	0	3,663	0.00%
2018/05/29	5	87.00	0	0.00	86.30	5	3,655	0.14%
2018/05/28	0	0.00	2	87.85	87.70	-2	3,665	-0.05%
2018/05/25	0	0.00	1	87.30	86.90	-1	3,668	-0.03%
2018/05/21	0	0.00	11	88.96	88.20	-11	3,778	-0.29%
2018/05/18	0	0.00	1	85.40	85.60	-1	3,778	-0.03%
2018/05/17	0	0.00	3	85.07	85.20	-3	3,842	-0.08%
2018/05/16	3	83.63	0	0.00	83.00	3	3,843	0.08%
2018/05/10	1	85.90	11	86.51	85.60	-10	4,040	-0.25%
2018/05/09	1	84.90	0	0.00	85.00	1	4,076	0.02%
2018/05/08	11	85.78	13	84.05	86.00	-2	4,233	-0.05%
2018/05/07	1	81.10	6	81.37	83.00	-5	4,280	-0.12%
2018/05/04	0	0.00	2	80.10	80.00	-2	4,308	-0.05%
2018/05/03	0	0.00	1	79.30	78.80	-1	4,313	-0.02%
2018/04/30	3	77.47	3	78.17	78.10	0	4,380	0.00%
2018/04/27	8	78.64	9	78.09	79.40	-1	4,302	-0.02%
2018/04/26	2	86.85	3	86.93	84.60	-1	4,171	-0.02%
2018/04/25	3	87.40	5	86.30	88.20	-2	4,111	-0.05%
2018/04/24	3	87.90	3	87.60	88.10	0	4,094	0.00%
2018/04/23	2	95.20	1	96.00	93.50	1	3,990	0.03%
2018/04/20	20	98.60	198	98.36	97.90	-178	3,969	-4.48%	大賣/鉅額交易
2018/04/19	179	98.32	1	98.60	98.40	178	4,015	4.43%	大買/鉅額交易
2018/04/16	0	0.00	4	97.00	97.30	-4	4,108	-0.10%
2018/04/13	1	97.10	0	0.00	97.20	1	4,165	0.02%
2018/04/12	13	98.95	4	97.23	99.20	9	4,166	0.22%
2018/04/11	2	95.85	2	96.65	95.80	0	4,124	0.00%
2018/04/10	2	95.25	0	0.00	94.50	2	4,098	0.05%
2018/04/09	0	0.00	2	96.10	95.60	-2	4,095	-0.05%
2018/04/03	29	94.02	0	0.00	94.00	29	4,094	0.71%
2018/04/02	0	0.00	2	99.00	98.00	-2	3,975	-0.05%
2018/03/30	27	100.35	1	101.50	100.00	26	4,044	0.64%
2018/03/29	5	99.62	1	101.50	99.90	4	4,193	0.10%
2018/03/28	5	100.60	0	0.00	100.00	5	4,166	0.12%
2018/03/27	2	103.75	0	0.00	103.50	2	4,103	0.05%
2018/03/26	2	102.75	1	103.00	103.50	1	4,108	0.02%
2018/03/23	2	104.75	14	106.75	104.50	-12	4,164	-0.29%
2018/03/22	0	0.00	43	110.65	109.50	-43	4,103	-1.05%
2018/03/21	22	109.00	50	109.64	109.00	-28	4,095	-0.68%
2018/03/19	2	109.75	14	110.00	109.50	-12	4,114	-0.29%
2018/03/16	0	0.00	28	110.00	109.00	-28	4,182	-0.67%
2018/03/15	0	0.00	75	110.69	110.50	-75	4,193	-1.79%
2018/03/14	1	110.00	1	110.50	110.00	0	4,254	0.00%
2018/03/12	1	112.50	2	112.50	111.50	-1	4,307	-0.02%
2018/03/08	4	108.75	0	0.00	109.00	4	4,573	0.09%
2018/03/07	6	109.83	29	110.69	109.00	-23	4,744	-0.48%
2018/03/06	0	0.00	34	112.50	112.50	-34	4,917	-0.69%
2018/03/05	1	112.50	28	113.50	111.50	-27	4,982	-0.54%
2018/03/02	3	113.33	16	114.00	113.50	-13	5,020	-0.26%
2018/03/01	1	112.00	3	114.17	115.00	-2	5,040	-0.04%
2018/02/27	2	113.25	0	0.00	112.00	2	5,057	0.04%
2018/02/26	0	0.00	1	115.50	113.00	-1	5,100	-0.02%
2018/02/23	3	114.83	1	115.50	113.50	2	5,292	0.04%
2018/02/12	2	109.00	0	0.00	108.00	2	5,486	0.04%
2018/02/09	3	110.17	2	106.25	110.50	1	5,481	0.02%
2018/02/08	1	109.00	1	110.00	109.00	0	5,497	0.00%
2018/02/07	0	0.00	37	109.97	108.50	-37	5,493	-0.67%
2018/02/06	4	107.13	2	105.50	106.00	2	5,460	0.04%
2018/02/05	1	113.00	0	0.00	113.50	1	5,403	0.02%
2018/02/02	1	114.00	0	0.00	115.00	1	5,383	0.02%
2018/02/01	2	111.75	0	0.00	111.50	2	5,377	0.04%
2018/01/31	4	111.63	1	112.50	111.00	3	5,403	0.06%
2018/01/30	0	0.00	2	114.75	115.50	-2	5,251	-0.04%
2018/01/29	1	119.50	6	120.08	120.50	-5	5,186	-0.10%
2018/01/25	1	116.00	4	117.00	116.00	-3	5,248	-0.06%
2018/01/24	4	114.75	0	0.00	115.50	4	5,299	0.08%
2018/01/22	0	0.00	3	113.00	113.00	-3	5,439	-0.06%
2018/01/19	0	0.00	1	109.50	109.50	-1	5,798	-0.02%
2018/01/15	1	109.00	0	0.00	110.00	1	6,056	0.02%
2018/01/10	15	105.83	0	0.00	104.00	15	6,095	0.25%
2018/01/09	1	107.50	0	0.00	106.00	1	6,059	0.02%
2018/01/08	0	0.00	3	105.50	110.00	-3	6,038	-0.05%
2018/01/04	0	0.00	0	108.50	107.50	0	6,019	0.00%
2018/01/03	2	109.00	0	0.00	108.50	2	6,033	0.03%