台郡 (6269)-元大-蘆洲中正券商分點個股進出

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
87.5
漲跌
▲1.7
漲幅
+1.98%
成交量
6,641張
產業
上市電子零組件類股
1045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

台郡 (6269)籌碼相關－元大-蘆洲中正券商分點個股進出

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

元大-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/31	10	87.30	10	87.60	87.50	0	3,820	0.00%
2024/05/30	48.3	86.82	1	87.70	85.80	47.3	3,740	1.26%
2024/05/29	0	0.00	2	97.50	97.30	-2	3,459	-0.06%
2024/05/28	1	98.20	0	0.00	98.10	1	3,368	0.03%
2024/05/27	4	98.35	0	0.00	98.70	4	3,332	0.12%
2024/05/24	0	0.00	2	99.75	99.50	-2	3,276	-0.06%
2024/05/23	1	98.30	1	98.30	98.80	0	3,204	0.00%
2024/05/20	1	97.90	0.2	98.00	97.70	0.8	3,122	0.03%
2024/05/17	0.1	99.30	1	100.00	100.00	-0.9	3,034	-0.03%
2024/05/16	0.1	99.00	4	99.40	99.50	-3.9	3,005	-0.13%
2024/05/15	0.4	99.30	0	0.00	98.70	0.4	2,998	0.01%
2024/05/14	2	100.00	0	99.80	99.70	2	2,954	0.07%
2024/05/13	3	99.93	1.1	100.53	101.00	1.9	2,907	0.07%
2024/05/10	3.1	99.60	1	99.50	100.50	2.1	2,838	0.07%
2024/05/09	1	98.70	1	100.50	100.00	0	2,742	0.00%
2024/05/08	3	99.27	1	99.10	98.90	2	2,667	0.07%
2024/05/07	1	98.90	7	98.86	99.20	-6	2,552	-0.24%
2024/05/06	5	97.46	0	0.00	96.90	5	2,375	0.21%
2024/05/03	5	97.80	9	96.93	97.20	-4	2,239	-0.18%
2024/05/02	2	94.35	22	92.36	94.70	-20	2,035	-0.98%
2024/04/30	21	91.00	0	0.00	91.40	21	1,911	1.10%
2024/04/29	0	0.00	1	94.60	94.70	-1	1,811	-0.06%
2024/04/24	1	91.60	0	0.00	91.80	1	1,681	0.06%
2024/04/22	0	0.00	20	90.90	90.70	-20	1,650	-1.21%
2024/04/19	14	91.71	0	0.00	90.70	14	1,637	0.86%
2024/04/18	0	0.00	1	92.10	92.90	-1	1,606	-0.06%
2024/04/17	0	0.00	11	92.59	92.90	-11	1,581	-0.70%
2024/04/16	1	91.30	1	91.50	91.10	0	1,550	0.00%
2024/04/15	0	0.00	1	92.00	92.90	-1	1,509	-0.07%
2024/04/12	0	0.00	1	92.70	92.60	-1	1,475	-0.07%
2024/04/11	10	92.54	0	0.00	92.80	10	1,466	0.68%
2024/04/10	0	0.00	4	92.80	92.10	-4	1,470	-0.27%
2024/04/09	0	0.00	1	91.80	92.20	-1	1,445	-0.07%
2024/04/02	5	92.10	0	0.00	92.00	5	1,407	0.36%
2024/04/01	0	0.00	1	91.70	91.40	-1	1,406	-0.07%
2024/03/29	1	91.20	0	0.00	91.20	1	1,412	0.07%
2024/03/28	1	91.30	0	0.00	91.70	1	1,418	0.07%
2024/03/27	1	90.60	0	0.00	90.60	1	1,422	0.07%
2024/03/26	1	89.60	0	0.00	89.50	1	1,451	0.07%
2024/03/22	1	91.00	0	0.00	91.20	1	1,525	0.07%
2024/03/21	2	91.20	3	91.33	91.50	-1	1,523	-0.07%
2024/03/20	1	91.60	0	0.00	91.20	1	1,494	0.07%
2024/03/19	1	89.90	1	89.80	89.90	0	1,426	0.00%
2024/03/14	0	0.00	6	88.88	89.00	-6	1,363	-0.44%
2024/03/13	3	88.87	0	0.00	87.90	3	1,347	0.22%
2024/03/12	0	0.00	13	88.28	88.30	-13	1,334	-0.97%
2024/03/11	0	86.80	0	0.00	86.80	0	1,307	0.00%
2024/03/08	2	85.80	1	85.80	85.70	1	1,324	0.08%
2024/03/07	2	87.30	0	0.00	86.40	2	1,302	0.15%
2024/03/01	1	86.50	0	0.00	87.10	1	1,280	0.08%
2024/02/27	0	86.80	0	0.00	86.80	0	1,274	0.00%
2024/02/23	0	0.00	1	87.80	87.80	-1	1,267	-0.08%
2024/02/22	1	87.70	0	0.00	87.50	1	1,253	0.08%
2024/02/16	0	0.00	5	84.66	84.80	-5	1,206	-0.41%
2024/02/15	0	84.50	0	0.00	84.60	0	1,175	0.00%
2024/02/02	0	0.00	2	85.50	85.20	-2	1,167	-0.17%
2024/01/30	0	85.80	0	0.00	85.60	0	1,188	0.00%
2024/01/22	3	84.80	0	0.00	84.90	3	1,242	0.24%
2023/12/27	0	0.00	0.1	88.59	88.80	-0.1	1,336	-0.01%
2023/12/26	2	88.10	0	0.00	88.00	2	1,325	0.15%
2023/12/21	11	88.01	0	0.00	88.90	11	1,258	0.87%
2023/12/20	0	0.00	3	89.10	89.50	-3	1,216	-0.25%
2023/12/19	12	88.08	11	89.91	89.00	1	1,172	0.09%
2023/12/18	2	87.90	0	0.00	88.10	2	1,093	0.18%
2023/12/15	0.1	87.70	1	88.00	88.00	-0.9	1,078	-0.08%
2023/12/14	1.5	86.83	0	0.00	87.40	1.5	1,078	0.14%
2023/12/05	0	0.00	1	87.60	87.50	-1	1,092	-0.09%
2023/12/04	0	0.00	6	88.90	88.60	-6	1,078	-0.56%
2023/11/30	2	88.15	0	0.00	87.60	2	1,086	0.18%
2023/11/22	1	87.50	0	0.00	87.50	1	1,023	0.10%
2023/11/21	0	0.00	2	87.20	87.20	-2	1,015	-0.20%
2023/11/13	0	0.00	15	85.90	86.10	-15	972	-1.54%
2023/11/01	0	83.10	0	0.00	83.00	0	1,066	0.00%
2023/10/31	0.2	84.50	0	0.00	83.50	0.2	1,060	0.02%
2023/10/25	0	0.00	0.1	87.10	86.30	-0.1	1,528	0.00%
2023/10/23	0	85.40	13	85.00	85.30	-13	1,583	-0.82%
2023/10/20	0.1	86.50	0	0.00	86.00	0.1	1,596	0.00%
2023/10/19	1	87.70	1	88.70	87.80	0	1,627	0.00%
2023/10/18	0	86.20	0	0.00	85.60	0	1,591	0.00%
2023/09/26	0	0.00	2	88.80	88.30	-2	1,697	-0.12%
2023/09/22	3	87.73	0	0.00	87.70	3	1,727	0.17%
2023/09/21	1	87.50	0	0.00	87.70	1	1,732	0.06%
2023/09/18	1	89.40	0	0.00	89.70	1	1,740	0.06%
2023/09/08	1	89.60	3	89.80	90.10	-2	1,813	-0.11%
2023/09/06	5	92.20	0	0.00	92.40	5	1,824	0.27%
2023/09/01	2	90.85	0	0.00	91.20	2	1,866	0.11%
2023/08/21	0	0.00	1	88.60	88.10	-1	2,072	-0.05%
2023/08/15	6	87.62	0	0.00	88.10	6	2,084	0.29%
2023/08/11	0	0.00	0.4	89.60	88.50	-0.4	2,081	-0.02%
2023/08/10	0	0.00	1	89.90	90.10	-1	2,064	-0.05%
2023/08/08	0	0.00	1	92.41	92.50	-1	2,019	-0.05%
2023/08/04	0.2	92.50	0	0.00	92.70	0.2	2,010	0.01%
2023/08/02	0.2	93.50	0	0.00	93.00	0.2	2,010	0.01%
2023/08/01	1	93.20	1	93.90	93.50	0	2,011	0.00%
2023/07/31	7	93.78	1	94.70	92.90	6	1,999	0.30%
2023/07/28	24	96.23	29	97.28	98.10	-5	1,816	-0.28%
2023/07/24	1	94.10	0	0.00	93.40	1	1,665	0.06%
2023/07/20	0	0.00	2	94.20	94.20	-2	1,712	-0.12%
2023/07/17	0	0.00	5	93.20	93.00	-5	1,756	-0.28%
2023/07/14	0	0.00	1	92.70	92.50	-1	1,780	-0.06%
2023/07/11	0	91.90	1	91.70	91.90	-1	1,840	-0.05%
2023/07/07	10	93.00	5.2	93.00	92.80	4.8	1,827	0.26%
2023/07/06	0	0.00	7	94.00	93.60	-7	1,837	-0.38%
2023/07/05	1	94.40	1	94.70	93.60	0	1,832	0.00%
2023/07/04	0	0.00	12	94.00	94.00	-12	1,814	-0.66%
2023/07/03	1	93.20	0	0.00	93.10	1	1,811	0.06%
2023/06/30	1	92.60	0	0.00	92.60	1	1,823	0.05%
2023/06/29	1	92.00	0	0.00	91.80	1	1,818	0.06%
2023/06/28	9	91.54	0	0.00	91.50	9	1,818	0.50%
2023/06/27	1	92.20	6	92.20	92.20	-5	1,808	-0.28%
2023/06/20	0	0.00	3	91.80	91.60	-3	1,798	-0.17%
2023/06/19	3	92.70	0	0.00	92.20	3	1,781	0.17%
2023/06/15	1	92.50	0	0.00	92.60	1	1,758	0.06%
2023/06/13	10	94.20	0	0.00	94.20	10	1,719	0.58%
2023/06/12	2	94.80	0	0.00	94.70	2	1,706	0.12%
2023/06/07	1	94.20	0	0.00	94.30	1	1,684	0.06%
2023/06/02	0	0.00	3	95.00	94.60	-3	1,724	-0.17%
2023/06/01	0	0.00	1	94.30	94.80	-1	1,714	-0.06%
2023/05/31	10	99.11	2	99.40	98.70	8	1,688	0.47%
2023/05/30	7	98.61	64	98.72	99.20	-57	1,644	-3.47%
2023/05/29	1	99.00	2.1	98.91	99.00	-1.1	1,654	-0.07%
2023/05/26	3	98.07	1	98.20	98.00	2	1,647	0.12%
2023/05/22	1	96.50	0	0.00	96.30	1	1,627	0.06%
2023/05/11	3	95.33	1	94.90	94.80	2	1,714	0.12%
2023/05/09	1	95.10	0	0.00	95.20	1	1,724	0.06%
2023/05/08	2	94.95	4	94.78	95.20	-2	1,723	-0.12%
2023/05/05	2	92.80	0	0.00	92.60	2	1,705	0.12%
2023/05/04	2	93.20	2	93.30	92.70	0	1,692	0.00%
2023/05/03	60	92.50	0	0.00	92.70	60	1,693	3.54%
2023/05/02	2	92.60	0	0.00	93.30	2	1,687	0.12%
2023/04/28	5	94.04	1	94.90	94.50	4	1,663	0.24%
2023/04/27	1	97.70	2	96.90	96.90	-1	1,567	-0.06%
2023/04/25	3	96.73	1	95.50	95.20	2	1,501	0.13%
2023/04/21	0	0.00	167	99.98	98.90	-167	1,365	-12.23%	大賣/鉅額交易
2023/04/19	1	100.00	33	100.03	100.00	-32	1,328	-2.41%
2023/04/18	0	0.00	2	101.50	100.50	-2	1,295	-0.15%
2023/04/14	0	0.00	10	98.00	97.90	-10	1,228	-0.81%
2023/04/11	0	0.00	1	97.90	97.60	-1	1,202	-0.08%
2023/04/10	0	0.00	0	98.20	98.20	0	1,191	0.00%
2023/03/30	1	99.30	0	0.00	99.30	1	1,148	0.09%
2023/03/29	0	0.00	61	98.67	98.80	-61	1,147	-5.32%
2023/03/27	0	0.00	0.1	98.90	99.10	-0.1	1,155	0.00%
2023/03/23	50	97.00	0	0.00	97.10	50	1,162	4.30%
2023/03/16	0.1	95.10	0	0.00	94.80	0.1	1,255	0.00%
2023/03/10	0	97.60	2	98.15	97.60	-2	1,389	-0.14%
2023/03/09	2	99.70	0	0.00	98.50	2	1,422	0.14%
2023/03/08	120	99.66	0	0.00	99.60	120	1,427	8.41%	大買/鉅額交易
2023/03/07	22	99.98	2	100.50	100.00	20	1,414	1.41%
2023/03/06	80	99.75	3	100.17	100.50	77	1,415	5.44%
2023/03/03	0	98.80	0	0.00	99.00	0	1,421	0.00%
2023/02/23	2	98.45	0	0.00	98.00	2	1,453	0.14%
2023/02/22	0	0.00	1	98.40	98.00	-1	1,476	-0.07%
2023/02/17	4	98.78	0	0.00	98.60	4	1,612	0.25%
2023/02/14	1	97.50	0	0.00	97.20	1	1,711	0.06%
2023/02/08	2	102.75	0	0.00	103.00	2	1,753	0.11%
2023/01/30	6	99.70	0	0.00	100.50	6	1,973	0.30%
2023/01/17	0	0.00	1	99.10	99.10	-1	1,962	-0.05%
2023/01/05	1	96.20	0	0.00	96.20	1	1,933	0.05%
2022/12/22	1	100.50	0	0.00	100.00	1	2,007	0.05%
2022/12/20	1	100.00	5	101.50	99.40	-4	2,005	-0.20%
2022/12/16	5	101.50	0	0.00	101.00	5	2,005	0.25%
2022/12/14	1	101.00	0	101.00	100.50	1	1,991	0.05%
2022/12/12	5	101.00	0	0.00	102.00	5	1,975	0.25%
2022/12/08	0	0.00	9	103.11	103.00	-9	1,975	-0.46%
2022/12/07	1	102.50	0	0.00	103.50	1	1,958	0.05%
2022/12/06	5	113.00	0	0.00	112.00	5	1,903	0.26%
2022/12/05	0	0.00	0.2	111.00	111.50	-0.2	1,855	-0.01%
2022/11/28	0	0.00	1	104.50	107.00	-1	1,758	-0.06%
2022/11/25	1	105.00	0	0.00	105.50	1	1,736	0.06%
2022/11/23	0	0.00	5	109.10	109.50	-5	1,703	-0.29%
2022/11/21	0	0.00	1	107.50	108.00	-1	1,645	-0.06%
2022/11/18	0	0.00	1	108.00	108.00	-1	1,617	-0.06%
2022/11/17	0	0.00	3	108.33	108.00	-3	1,582	-0.19%
2022/11/16	0	0.00	2.5	107.30	108.00	-2.5	1,547	-0.16%
2022/11/15	0	0.00	4	105.63	106.50	-4	1,488	-0.27%
2022/11/14	0	0.00	17.1	103.70	104.50	-17.1	1,442	-1.18%
2022/11/11	9	102.22	0	0.00	102.50	9	1,408	0.64%
2022/11/10	0	0.00	5	102.60	103.00	-5	1,356	-0.37%
2022/11/09	4	100.13	6	100.25	101.00	-2	1,318	-0.15%
2022/11/08	1	100.00	0	0.00	100.50	1	1,289	0.08%
2022/11/07	10	98.75	11	100.00	100.00	-1	1,264	-0.08%
2022/11/04	9	99.43	4	99.70	100.00	5	1,222	0.41%
2022/11/03	0	0.00	2	99.40	99.80	-2	1,195	-0.17%
2022/11/02	0	0.00	14	99.08	98.40	-14	1,163	-1.20%
2022/11/01	6	97.20	1	97.00	97.00	5	1,074	0.47%
2022/10/25	0	88.70	0	0.00	88.30	0	1,078	0.00%
2022/10/24	0	0.00	1	88.90	88.90	-1	1,116	-0.09%
2022/10/12	0	0.00	1	90.90	91.70	-1	1,206	-0.08%
2022/10/11	2	89.60	0	0.00	90.00	2	1,213	0.16%
2022/10/06	1	92.50	1	92.30	92.00	0	1,231	0.00%
2022/09/14	0	0.00	3	94.60	96.60	-3	1,301	-0.23%
2022/09/13	3	96.10	8	96.05	96.10	-5	1,291	-0.39%
2022/09/08	1	94.20	0	0.00	95.30	1	1,279	0.08%
2022/09/07	11	94.12	6	94.70	95.10	5	1,261	0.40%
2022/09/06	0	0.00	6	91.90	92.70	-6	1,235	-0.49%
2022/09/02	1	93.10	0	0.00	93.30	1	1,247	0.08%
2022/08/31	2	93.60	2	93.15	93.60	0	1,251	0.00%
2022/08/30	1	92.80	0	0.00	92.60	1	1,250	0.08%
2022/08/26	2	93.70	0	0.00	93.80	2	1,259	0.16%
2022/08/24	3	94.37	0	0.00	93.30	3	1,338	0.22%
2022/08/23	0	0.00	1	94.50	94.80	-1	1,391	-0.07%
2022/08/22	1	93.20	0	0.00	92.70	1	1,417	0.07%
2022/08/18	3	93.50	0	0.00	94.30	3	1,500	0.20%
2022/08/11	0	0.00	1	95.30	95.40	-1	1,502	-0.07%
2022/08/04	2	92.00	0	0.00	92.50	2	1,507	0.13%
2022/08/03	0	0.00	0.1	93.00	93.30	-0.1	1,497	-0.01%
2022/08/02	0	0.00	1	92.80	92.90	-1	1,487	-0.07%
2022/07/29	0	0.00	11	90.00	90.60	-11	1,430	-0.77%
2022/07/28	1	87.60	0	0.00	87.30	1	1,400	0.07%
2022/07/26	0	86.00	0	0.00	85.80	0	1,412	0.00%
2022/07/22	0	87.70	0	0.00	86.60	0	1,436	0.00%
2022/07/19	1	81.90	0	0.00	83.60	1	1,522	0.07%
2022/07/14	0	0.00	2	81.15	81.40	-2	1,593	-0.13%
2022/07/13	0	0.00	1	80.40	80.80	-1	1,593	-0.06%
2022/07/12	0	0.00	1	78.90	79.40	-1	1,590	-0.06%
2022/07/11	1.5	79.10	0	0.00	79.10	1.5	1,581	0.09%
2022/07/08	3	79.17	0	0.00	78.50	3	1,579	0.19%
2022/07/06	0.1	77.50	0	0.00	76.60	0.1	1,557	0.01%
2022/07/05	1	77.50	0	0.00	77.30	1	1,585	0.06%
2022/07/01	1	82.50	0	0.00	82.00	1	1,610	0.06%
2022/06/24	0.1	90.00	0	0.00	89.20	0.1	1,664	0.00%
2022/06/23	0	0.00	7	89.00	89.00	-7	1,702	-0.41%
2022/06/20	0	0.00	1	90.70	89.80	-1	1,773	-0.06%
2022/06/17	0	0.00	6	91.20	92.80	-6	1,795	-0.33%
2022/06/14	0	0.00	1.1	91.36	92.90	-1.1	1,961	-0.06%
2022/06/13	1	93.00	0	0.00	92.70	1	1,991	0.05%
2022/06/10	2	94.80	0	0.00	94.80	2	2,004	0.10%
2022/06/09	0.1	95.50	0	0.00	95.40	0.1	2,009	0.00%
2022/06/07	0	0.00	1	95.20	95.20	-1	2,008	-0.05%
2022/06/02	1	96.00	2	95.70	96.00	-1	2,013	-0.05%
2022/06/01	5	96.14	0	96.00	95.60	5	2,019	0.25%
2022/05/31	1	101.50	5	101.50	101.50	-4	1,990	-0.20%
2022/05/30	7	100.33	6	100.50	100.50	1	1,952	0.05%
2022/05/27	0	98.90	7	98.97	99.20	-7	1,914	-0.36%
2022/05/24	12	93.69	0	0.00	93.60	12	1,871	0.64%
2022/05/11	1	91.01	0	0.00	90.60	1	2,178	0.05%
2022/05/10	0	0.00	8	90.10	92.40	-8	2,352	-0.34%
2022/05/09	5	91.80	0	0.00	91.70	5	2,358	0.21%
2022/05/06	5	93.90	0	0.00	94.80	5	2,357	0.21%
2022/04/27	3	91.63	0	0.00	92.40	3	2,377	0.13%
2022/04/26	2	94.80	0	0.00	95.00	2	2,304	0.09%
2022/04/25	0	0.00	156	95.00	95.00	-156	2,276	-6.85%	大賣/鉅額交易
2022/04/22	0	0.00	44	98.55	98.60	-44	2,238	-1.97%
2022/04/19	0	0.00	69	97.07	98.30	-69	2,186	-3.16%
2022/04/15	10	96.00	0	0.00	96.00	10	2,186	0.46%
2022/04/12	0	0.00	11	95.50	96.00	-11	2,304	-0.48%
2022/04/11	1	95.50	30	96.00	96.00	-29	2,327	-1.25%
2022/04/08	2	98.00	184	98.50	98.50	-182	2,297	-7.92%	大賣/鉅額交易
2022/04/07	0	0.00	58	98.11	97.90	-58	2,264	-2.56%
2022/04/06	20	99.40	0	0.00	100.50	20	2,216	0.90%
2022/03/28	39	100.00	0	0.00	101.00	39	2,132	1.83%
2022/03/25	1	101.00	0	0.00	100.00	1	2,110	0.05%
2022/03/22	0	0.00	2.1	101.95	102.50	-2.1	2,065	-0.10%
2022/03/21	0	0.00	2	100.50	101.50	-2	2,038	-0.10%
2022/03/18	2	98.50	15	98.70	98.50	-13	1,995	-0.65%
2022/03/17	0.1	97.00	0	0.00	97.60	0.1	1,949	0.00%
2022/03/16	1	95.70	1	95.40	95.80	0	1,902	0.00%
2022/03/15	0	0.00	32	93.50	94.00	-32	1,886	-1.70%
2022/03/11	0	0.00	53	94.26	94.50	-53	1,946	-2.72%
2022/03/09	0	0.00	13	93.90	93.40	-13	1,991	-0.65%
2022/03/08	1	92.50	94	93.27	93.30	-93	2,031	-4.58%
2022/03/07	3	94.70	194	95.00	94.60	-191	2,068	-9.23%	大賣/鉅額交易
2022/03/02	163	95.76	1	95.30	95.50	162	2,164	7.48%	大買/鉅額交易
2022/03/01	18	95.10	1	96.50	96.50	17	2,213	0.77%
2022/02/25	1	94.50	0	0.00	94.50	1	2,259	0.04%
2022/02/24	2	93.90	61	94.00	94.50	-59	2,261	-2.61%
2022/02/22	0	0.00	10	95.30	96.00	-10	2,269	-0.44%
2022/02/21	0	95.20	0	0.00	96.00	0	2,277	0.00%
2022/02/18	30	95.20	0	0.00	95.10	30	2,294	1.31%
2022/02/14	0	0.00	14	94.50	94.50	-14	2,354	-0.59%
2022/02/11	102.1	96.01	48	96.58	97.00	54.1	2,334	2.32%	大買/
2022/02/10	36	97.94	29	99.00	99.00	7	2,246	0.31%
2022/02/09	60	100.00	0	0.00	102.00	60	2,114	2.84%
2022/02/08	0	0.00	0.1	100.00	101.00	-0.1	2,121	0.00%
2022/01/26	0	0.00	15	96.60	96.60	-15	2,183	-0.69%
2022/01/24	1.1	96.78	0	0.00	97.30	1.1	2,270	0.05%
2022/01/21	2	99.00	1	98.81	98.50	1	2,329	0.04%
2022/01/17	12	99.60	12	100.00	100.50	0	2,614	0.00%
2022/01/14	1	99.00	0	0.00	99.50	1	2,641	0.04%
2022/01/12	0	0.00	1	99.70	101.00	-1	2,720	-0.04%
2022/01/10	45	101.00	0	0.00	101.50	45	2,756	1.63%
2022/01/07	62	102.03	5	102.30	102.50	57	2,784	2.05%
2022/01/06	7	105.29	1	106.50	104.50	6	2,770	0.22%
2022/01/05	1	104.00	0	0.00	104.50	1	2,748	0.04%
2022/01/04	130	104.19	0	0.00	104.00	130	2,764	4.70%	大買/鉅額交易
2022/01/03	74	104.50	0	0.00	104.50	74	2,776	2.67%
2021/12/30	1	105.00	1	104.00	104.50	0	2,795	0.00%
2021/12/29	11	103.50	3	103.50	104.00	8	2,812	0.28%
2021/12/27	50	104.00	0	0.00	104.00	50	2,888	1.73%
2021/12/24	60	104.50	4	103.50	104.00	56	2,959	1.89%
2021/12/23	62	104.02	12	104.50	104.50	50	2,973	1.68%
2021/12/22	65	104.25	20	104.00	104.00	45	3,012	1.49%
2021/12/21	4	104.38	0	0.00	104.50	4	3,129	0.13%
2021/12/20	6	103.00	4	103.63	103.50	2	3,149	0.06%
2021/12/17	0	0.00	4	102.00	103.00	-4	3,146	-0.13%
2021/12/16	6	103.00	2	102.50	102.50	4	3,152	0.13%
2021/12/14	20	102.00	4	101.25	100.50	16	3,217	0.50%
2021/12/13	0	0.00	2	103.00	102.50	-2	3,224	-0.06%
2021/12/10	0	0.00	5.1	103.21	103.50	-5.1	3,268	-0.15%
2021/12/09	1	104.00	0	0.00	104.50	1	3,292	0.03%
2021/12/08	100	104.50	0	0.00	104.00	100	3,333	3.00%
2021/12/06	2	102.00	2	102.50	102.50	0	3,338	0.00%
2021/12/02	0	0.00	1	104.00	103.50	-1	3,386	-0.03%
2021/12/01	2	103.75	6	105.00	104.50	-4	3,410	-0.12%
2021/11/30	1	102.00	1	104.00	103.00	0	3,415	0.00%
2021/11/29	0	0.00	2	99.50	101.00	-2	3,412	-0.06%
2021/11/26	5	103.40	0	0.00	102.50	5	3,409	0.15%
2021/11/25	2	104.00	0	0.00	103.50	2	3,369	0.06%
2021/11/24	0	0.00	1	103.50	104.00	-1	3,356	-0.03%
2021/11/22	4	100.15	0	0.00	101.00	4	3,353	0.12%
2021/11/19	1	100.50	3	101.83	100.00	-2	3,365	-0.06%
2021/11/18	3	101.50	1	101.50	101.50	2	3,415	0.06%
2021/11/17	3	101.50	2	101.25	101.00	1	3,422	0.03%
2021/11/16	2	100.50	2	100.50	101.00	0	3,421	0.00%
2021/11/15	4	100.05	0	0.00	101.50	4	3,413	0.12%
2021/11/10	1	97.00	0	0.00	97.00	1	3,418	0.03%
2021/11/09	4	99.85	0	0.00	97.70	4	3,444	0.12%
2021/11/05	0	0.00	1.3	97.54	98.00	-1.3	3,472	-0.04%
2021/11/04	1	97.10	0	0.00	97.70	1	3,582	0.03%
2021/11/03	1	94.80	0.2	96.00	94.90	0.8	3,540	0.02%
2021/11/02	1.2	94.78	0	0.00	94.10	1.2	3,546	0.03%
2021/11/01	5	96.90	0	0.00	96.30	5	3,563	0.14%
2021/10/28	4	99.08	4	98.98	97.70	0	3,689	0.00%
2021/10/27	0	0.00	2	95.10	95.70	-2	3,571	-0.06%
2021/10/26	2	94.00	0	0.00	94.10	2	3,715	0.05%
2021/10/21	1	92.60	0	0.00	93.00	1	3,911	0.03%
2021/10/20	2	93.40	0	0.00	93.20	2	3,923	0.05%
2021/10/19	1	95.00	0	0.00	95.00	1	3,922	0.03%
2021/10/18	1	94.50	0	0.00	94.00	1	3,959	0.03%
2021/10/13	0	94.00	1	96.30	92.70	-1	4,137	-0.02%
2021/10/12	1	96.50	0	0.00	96.20	1	4,158	0.02%
2021/10/06	1	96.20	0	0.00	96.00	1	4,477	0.02%
2021/10/05	0	0.00	1	96.40	99.10	-1	4,604	-0.02%
2021/10/04	1	97.50	0	0.00	97.30	1	4,702	0.02%
2021/10/01	1.1	100.40	0.6	98.57	97.70	0.5	4,978	0.01%
2021/09/28	4.1	102.12	3	102.83	102.00	1.1	5,200	0.02%
2021/09/27	3	107.50	3	107.00	106.00	0	5,210	0.00%
2021/09/22	0	0.00	3	106.83	106.50	-3	5,840	-0.05%
2021/09/17	3	106.83	1	108.50	107.50	2	6,081	0.03%
2021/09/16	0	108.50	0	0.00	107.50	0	6,445	0.00%
2021/09/15	2	106.50	0	0.00	106.00	2	6,685	0.03%
2021/09/13	58	107.95	0	0.00	107.00	58	7,016	0.83%
2021/09/09	0	0.00	1	111.00	111.50	-1	7,005	-0.01%
2021/09/08	0	111.50	1	112.00	111.00	-1	7,057	-0.01%
2021/09/07	4	113.38	1	112.50	115.00	3	7,077	0.04%
2021/09/06	7	114.00	1	115.50	113.50	6	7,092	0.08%
2021/09/03	2	117.25	3	116.67	118.00	-1	7,062	-0.01%
2021/09/02	191.1	120.05	1	118.00	118.00	190.1	7,100	2.68%	大買/鉅額交易
2021/09/01	3	118.17	4	119.00	119.50	-1	7,081	-0.01%
2021/08/30	0	0.00	5	114.60	115.50	-5	7,047	-0.07%
2021/08/26	0.1	119.00	0	0.00	119.50	0.1	6,986	0.00%
2021/08/24	5	119.00	0	0.00	119.00	5	6,991	0.07%
2021/08/23	0	0.00	1	117.00	117.50	-1	6,967	-0.01%
2021/08/20	3	114.50	0	0.00	114.00	3	6,961	0.04%
2021/08/17	1.1	117.86	0	0.00	114.50	1.1	6,898	0.02%
2021/08/16	0	0.00	1	116.00	116.00	-1	6,889	-0.01%
2021/08/13	0.1	120.50	0	0.00	118.50	0.1	6,828	0.00%
2021/08/11	0	0.00	1	123.50	120.50	-1	6,774	-0.01%
2021/08/10	3	120.66	0	0.00	122.50	3	6,703	0.05%
2021/08/05	1	126.00	0	0.00	126.50	1	6,688	0.01%
2021/08/04	1.2	131.79	1.1	130.93	129.50	0.1	6,702	0.00%
2021/08/03	4	134.63	0	0.00	131.50	4	6,691	0.06%
2021/08/02	4	132.63	1.1	131.55	132.50	3	6,553	0.05%
2021/07/30	2	131.00	8	130.12	130.00	-6	6,511	-0.09%
2021/07/29	0.1	126.50	0	0.00	127.50	0.1	6,396	0.00%
2021/07/28	6.1	124.01	1	125.50	125.00	5.1	6,377	0.08%
2021/07/27	1	132.00	5	130.25	131.50	-4	6,314	-0.06%
2021/07/26	1	130.00	4	130.38	129.50	-3	6,326	-0.05%
2021/07/23	4	128.00	1	127.00	127.00	3	6,371	0.05%
2021/07/22	1	128.50	7	127.14	127.50	-6	6,432	-0.09%
2021/07/21	10	125.00	0	0.00	124.50	10	6,404	0.16%
2021/07/20	10	128.85	3.1	128.49	127.00	7	6,354	0.11%
2021/07/19	7	132.07	5	132.40	132.50	2	6,331	0.03%
2021/07/16	5	130.50	0.1	132.00	132.00	5	6,292	0.08%
2021/07/15	1	131.00	3	131.00	132.00	-2	6,280	-0.03%
2021/07/14	0	0.00	1.1	125.45	125.00	-1.1	6,312	-0.02%
2021/07/13	1.1	130.91	0	0.00	128.00	1.1	6,242	0.02%
2021/07/12	6	127.58	3	127.33	129.50	3	6,202	0.05%
2021/07/09	7	129.07	3	128.83	129.00	4	6,076	0.07%
2021/07/08	8.1	130.40	1	132.00	130.50	7.1	5,991	0.12%
2021/07/07	5	134.90	1.1	135.52	136.00	4	5,755	0.07%
2021/07/06	14	134.18	1	133.50	133.00	13	5,706	0.23%
2021/07/05	3.1	137.32	2	139.75	137.00	1.1	5,653	0.02%
2021/07/02	5.2	133.92	2	133.50	133.50	3.2	5,504	0.06%
2021/07/01	0	0.00	1.2	132.53	132.50	-1.2	5,407	-0.02%
2021/06/30	31	137.68	29.1	135.17	135.00	2	5,314	0.04%
2021/06/29	13.1	137.65	11	137.77	136.50	2.1	5,180	0.04%
2021/06/28	17	136.06	18.1	134.90	133.50	-1.1	4,835	-0.02%
2021/06/25	5	134.90	12.1	133.43	133.50	-7.1	4,589	-0.15%
2021/06/24	10	129.75	10	128.80	128.50	0	4,192	0.00%
2021/06/23	2	125.25	15	125.50	127.50	-13	3,932	-0.33%
2021/06/22	1	119.50	2.2	120.00	121.00	-1.2	3,604	-0.03%
2021/06/21	1	117.50	1.1	119.45	118.00	-0.1	3,550	0.00%
2021/06/18	2	119.00	0.2	119.50	119.50	1.8	3,532	0.05%
2021/06/17	0	0.00	1	122.00	122.50	-1	3,481	-0.03%
2021/06/16	0	0.00	1	124.00	122.50	-1	3,431	-0.03%
2021/06/11	1	122.00	0.1	122.50	121.50	0.9	3,391	0.03%
2021/06/10	0	0.00	1.1	122.55	121.50	-1.1	3,381	-0.03%
2021/06/09	0	0.00	1	120.50	120.00	-1	3,300	-0.03%
2021/06/08	0	0.00	1	121.50	118.50	-1	3,302	-0.03%
2021/06/07	0	0.00	0.1	119.50	119.50	-0.1	3,320	0.00%
2021/06/02	1	118.00	0	0.00	117.50	1	3,379	0.03%
2021/06/01	0	0.00	6	120.25	120.00	-6	3,383	-0.18%
2021/05/31	6	118.50	2	116.75	119.00	4	3,393	0.12%
2021/05/27	1	113.50	0	0.00	113.00	1	3,412	0.03%
2021/05/26	1	114.50	0	0.00	115.00	1	3,449	0.03%
2021/05/25	1	114.50	0	0.00	115.00	1	3,498	0.03%
2021/05/24	0	0.00	1	116.00	115.50	-1	3,560	-0.03%
2021/05/19	1	115.50	0	0.00	116.00	1	4,099	0.02%
2021/05/18	1	114.50	0	0.00	115.00	1	4,193	0.02%
2021/05/17	0	0.00	1.1	109.41	113.50	-1.1	4,244	-0.03%
2021/05/14	2	113.00	4	114.25	114.00	-2	4,195	-0.05%
2021/05/13	3	109.67	3	110.17	112.00	0	4,195	0.00%
2021/05/12	1	112.00	0	0.00	110.50	1	4,159	0.02%
2021/05/11	0	0.00	3.1	116.13	115.00	-3.1	4,078	-0.08%
2021/05/07	2	116.00	2	116.50	117.00	0	4,082	0.00%
2021/05/06	6	114.67	5	115.50	114.50	1	4,076	0.02%
2021/05/05	1	112.50	0	0.00	112.00	1	4,049	0.02%
2021/05/04	0	0.00	2	111.50	112.50	-2	4,101	-0.05%
2021/05/03	7	115.43	2	115.00	114.50	5	4,089	0.12%
2021/04/29	2	120.50	1.1	121.41	119.00	0.9	4,126	0.02%
2021/04/28	1	121.50	0	0.00	122.00	1	4,171	0.02%
2021/04/27	7	125.14	0	0.00	124.50	7	4,160	0.17%
2021/04/26	7	127.57	14	126.64	127.00	-7	4,165	-0.17%
2021/04/23	1	125.50	16	125.88	126.00	-15	4,159	-0.36%
2021/04/22	20	124.03	8	124.00	124.50	12	4,237	0.28%
2021/04/21	11	124.00	0	0.00	124.00	11	4,350	0.25%
2021/04/20	7	126.07	0	0.00	126.50	7	4,376	0.16%
2021/04/19	0	0.00	8	122.00	124.50	-8	4,235	-0.19%
2021/04/16	0	0.00	1	120.00	121.50	-1	4,215	-0.02%
2021/04/15	1	117.50	0	0.00	118.00	1	4,204	0.02%
2021/04/14	2	117.50	9	118.00	117.50	-7	4,233	-0.16%
2021/04/13	13	121.00	8	119.50	119.50	5	4,303	0.12%
2021/04/12	6	123.42	4	122.50	122.50	2	4,269	0.05%
2021/04/09	1	125.00	3	124.33	124.00	-2	4,281	-0.05%
2021/04/08	1	125.00	0	0.00	125.50	1	4,252	0.02%
2021/04/07	0	0.00	1	126.00	126.50	-1	4,240	-0.02%
2021/04/06	1	124.50	0	0.00	125.50	1	4,272	0.02%
2021/04/01	4	125.50	3	125.50	125.00	1	4,251	0.02%
2021/03/31	0	0.00	9	126.17	125.50	-9	4,227	-0.21%
2021/03/30	0	0.00	2	126.50	125.50	-2	4,220	-0.05%
2021/03/26	0	0.00	1	123.50	123.50	-1	4,232	-0.02%
2021/03/25	0	0.00	0.1	124.00	123.00	-0.1	4,245	0.00%
2021/03/23	1	126.00	1	125.00	124.50	0	4,284	0.00%
2021/03/19	2	125.50	2.1	124.76	125.00	-0.1	4,354	0.00%
2021/03/18	2	126.75	3.1	125.84	126.00	-1.1	4,343	-0.02%
2021/03/17	0	0.00	1	126.00	124.50	-1	4,382	-0.02%
2021/03/16	2	124.00	0	0.00	124.00	2	4,419	0.05%
2021/03/11	1	122.00	1	124.00	124.00	0	4,598	0.00%
2021/03/10	3	121.33	0	0.00	121.00	3	4,601	0.07%
2021/03/09	0.1	122.00	0	0.00	121.00	0.1	4,624	0.00%
2021/03/08	2	122.25	1	122.50	122.50	1	4,631	0.02%
2021/03/04	1	123.50	0	0.00	124.00	1	4,795	0.02%
2021/03/03	4	123.88	1	125.00	126.00	3	4,787	0.06%
2021/03/02	6	125.17	1	124.50	123.50	5	4,801	0.10%
2021/02/26	11	125.73	1	125.50	126.00	10	4,784	0.21%
2021/02/25	2	129.25	3	130.00	128.00	-1	4,793	-0.02%
2021/02/24	14	128.68	20	129.50	127.50	-6	4,761	-0.13%
2021/02/23	1	127.00	3.2	127.83	128.00	-2.2	4,758	-0.05%
2021/02/22	28.2	130.99	3	129.33	129.50	25.2	4,736	0.53%
2021/02/19	21	126.76	29	132.86	132.00	-8	4,661	-0.17%
2021/02/18	1	125.00	0	0.00	125.00	1	4,376	0.02%
2021/02/17	5	123.50	13	124.19	124.50	-8	4,305	-0.19%
2021/02/05	1	122.50	2	122.50	122.50	-1	4,265	-0.02%
2021/02/04	0	0.00	4	122.00	122.00	-4	4,261	-0.09%
2021/02/02	1	118.50	13	120.00	118.00	-12	4,282	-0.28%
2021/02/01	1	116.50	2	117.75	117.50	-1	4,297	-0.02%
2021/01/29	1	120.50	1	120.50	119.00	0	4,302	0.00%
2021/01/28	3	121.00	2.6	121.50	121.50	0.4	4,275	0.01%
2021/01/27	1	123.00	0	0.00	123.00	1	4,244	0.02%
2021/01/26	10	123.25	3	123.33	121.50	7	4,218	0.17%
2021/01/25	2	121.75	0	0.00	123.00	2	4,182	0.05%
2021/01/22	12	122.46	0	0.00	121.00	12	4,265	0.28%
2021/01/21	0	0.00	4	118.88	120.00	-4	4,169	-0.10%
2021/01/20	5.1	114.22	1	114.50	113.50	4.1	4,034	0.10%
2021/01/19	2.1	118.26	0	0.00	118.50	2.1	3,974	0.05%
2021/01/18	7	118.29	1	119.00	120.00	6	3,963	0.15%
2021/01/15	13.1	122.31	0	0.00	120.50	13.1	3,946	0.33%
2021/01/14	1	123.50	17	123.91	124.50	-16	3,861	-0.41%
2021/01/13	6	120.17	0	0.00	120.00	6	3,726	0.16%
2021/01/12	7.2	121.27	5	120.40	119.00	2.2	3,668	0.06%
2021/01/11	2	122.50	0	0.00	122.50	2	3,699	0.05%
2021/01/08	2	122.00	2	123.00	122.50	0	3,683	0.00%
2021/01/07	12	123.96	2	123.25	124.00	10	3,674	0.27%
2021/01/06	5	124.20	3.1	123.21	122.50	1.9	3,720	0.05%
2021/01/05	4	122.50	5	122.20	123.00	-1	3,643	-0.03%
2021/01/04	1	123.00	0	0.00	123.00	1	3,625	0.03%
2020/12/31	0.1	121.00	0	0.00	121.00	0.1	3,600	0.00%
2020/12/30	2	120.50	1	121.00	121.00	1	3,602	0.03%
2020/12/29	6	121.08	0	0.00	120.00	6	3,616	0.17%
2020/12/28	0	0.00	3	119.17	119.50	-3	3,557	-0.08%
2020/12/25	0	0.00	1	120.50	119.50	-1	3,552	-0.03%
2020/12/23	0	0.00	1	118.50	118.50	-1	3,499	-0.03%
2020/12/22	1	117.50	1	119.00	117.50	0	3,524	0.00%
2020/12/21	1	119.00	0	0.00	119.00	1	3,518	0.03%
2020/12/18	0	0.00	4.1	120.13	120.00	-4.1	3,528	-0.11%
2020/12/17	0	0.00	2	118.25	118.00	-2	3,494	-0.06%
2020/12/16	1	118.50	1	115.50	118.50	0	3,480	0.00%
2020/12/15	1.2	114.00	1	116.50	113.50	0.2	3,433	0.01%
2020/12/14	2	117.25	2	116.50	117.00	0	3,392	0.00%
2020/12/11	1	116.50	2	117.50	117.00	-1	3,438	-0.03%
2020/12/10	2.1	119.52	2	119.50	120.00	0.1	3,444	0.00%
2020/12/09	0.1	123.00	0	0.00	122.50	0.1	3,398	0.00%
2020/12/08	5	123.60	3	123.50	123.50	2	3,373	0.06%
2020/12/07	4	121.13	6	122.08	121.50	-2	3,315	-0.06%
2020/12/04	0.1	120.50	2	120.00	121.00	-1.9	3,264	-0.06%
2020/12/03	1.1	121.50	2	122.25	121.50	-0.9	3,276	-0.03%
2020/12/02	5.1	122.30	3	122.33	122.50	2.1	3,257	0.06%
2020/12/01	2	121.50	2	122.25	122.50	0	3,256	0.00%
2020/11/30	8	120.50	2	119.50	120.00	6	3,213	0.19%
2020/11/27	1.1	117.52	1	117.50	117.50	0.1	3,131	0.00%
2020/11/26	1	116.50	0.1	117.50	117.00	0.9	3,129	0.03%
2020/11/25	4.1	116.74	3	116.50	116.50	1.1	3,099	0.04%
2020/11/24	0	0.00	5	115.50	115.50	-5	3,069	-0.16%
2020/11/23	4.2	114.52	1	114.50	114.50	3.2	3,025	0.10%
2020/11/20	5.1	114.79	2	115.00	114.00	3.1	3,008	0.10%
2020/11/19	5.1	113.71	0	0.00	114.00	5.1	2,957	0.17%
2020/11/18	2.2	114.59	1	115.50	114.50	1.2	2,935	0.04%
2020/11/17	2	117.25	5	116.70	117.00	-3	2,922	-0.10%
2020/11/16	2	118.75	0	0.00	117.50	2	3,027	0.07%
2020/11/12	4	118.63	0	0.00	118.50	4	3,035	0.13%
2020/11/11	0	0.00	1	117.50	118.00	-1	3,022	-0.03%
2020/11/10	2	115.75	0	0.00	115.50	2	3,013	0.07%
2020/11/06	2	118.00	1	118.00	118.50	1	3,017	0.03%
2020/11/05	1	116.00	0	0.00	115.00	1	3,074	0.03%
2020/11/04	0	117.00	0	0.00	116.00	0	3,123	0.00%
2020/11/03	2	114.50	1	115.00	114.50	1	3,208	0.03%
2020/11/02	0.3	114.00	1	113.00	113.00	-0.7	3,273	-0.02%
2020/10/30	1	117.50	2	118.25	116.50	-1	3,265	-0.03%
2020/10/29	5	121.60	3	119.33	122.00	2	3,194	0.06%
2020/10/28	0.2	122.00	0	0.00	121.50	0.2	3,267	0.01%
2020/10/27	2	122.25	0	0.00	122.50	2	3,379	0.06%
2020/10/22	1	123.00	1	120.50	120.00	0	3,858	0.00%
2020/10/21	0	0.00	1	124.50	123.00	-1	3,887	-0.03%
2020/10/20	1	124.00	0	0.00	123.50	1	3,965	0.03%
2020/10/19	1	124.50	0	0.00	124.00	1	4,081	0.02%
2020/10/16	1	120.00	0	0.00	119.50	1	4,025	0.02%
2020/10/15	0	0.00	2	120.00	119.50	-2	4,142	-0.05%
2020/09/16	2	130.25	1	126.50	127.00	1	6,006	0.02%
2020/09/10	1	120.00	0	0.00	119.50	1	6,089	0.02%
2020/09/09	3	121.50	0	0.00	122.50	3	6,101	0.05%
2020/09/07	15	122.47	0	0.00	122.00	15	6,103	0.25%
2020/09/04	1	124.50	10	124.50	125.00	-9	6,147	-0.15%
2020/09/02	7	127.50	8	127.88	127.50	-1	6,263	-0.02%
2020/09/01	1	127.50	0	0.00	128.00	1	6,277	0.02%
2020/08/31	0	0.00	7	128.00	126.00	-7	6,388	-0.11%
2020/08/27	0	0.00	1	126.50	126.50	-1	6,743	-0.01%
2020/08/25	7	129.00	7	130.00	129.50	0	6,970	0.00%
2020/08/24	15	127.57	14	128.25	128.50	1	6,973	0.01%
2020/08/21	33	125.58	29	125.98	126.00	4	6,966	0.06%
2020/08/20	6	122.50	3	123.67	121.50	3	6,948	0.04%
2020/08/19	1	131.50	12	131.92	131.00	-11	6,898	-0.16%
2020/08/18	2	134.00	0	0.00	133.00	2	6,884	0.03%
2020/08/17	5	136.00	6	137.83	135.50	-1	6,921	-0.01%
2020/08/14	0	0.00	4	135.50	137.50	-4	6,978	-0.06%
2020/08/13	15	137.60	1	136.50	135.50	14	7,007	0.20%
2020/08/12	4	137.50	8	137.00	138.50	-4	7,006	-0.06%
2020/08/11	8	135.50	10	136.50	137.50	-2	7,046	-0.03%
2020/08/10	1	134.00	0	0.00	133.50	1	7,051	0.01%
2020/08/07	2	138.50	2	138.25	138.50	0	7,044	0.00%
2020/08/06	1	139.00	1	136.50	136.00	0	7,034	0.00%
2020/08/05	1	139.00	0	0.00	138.50	1	7,026	0.01%
2020/08/03	9	140.33	1	138.00	136.00	8	7,125	0.11%
2020/07/31	2	140.75	0	0.00	141.50	2	7,150	0.03%
2020/07/30	8	137.13	4	136.75	137.00	4	7,077	0.06%
2020/07/29	2	150.00	6	149.58	150.00	-4	6,878	-0.06%
2020/07/28	2	147.75	3	148.00	149.00	-1	6,845	-0.01%
2020/07/27	2	146.75	3	148.67	148.50	-1	6,892	-0.01%
2020/07/24	3	147.83	1	145.00	144.50	2	7,129	0.03%
2020/07/23	8	146.94	8	149.81	149.50	0	7,171	0.00%
2020/07/22	1	145.50	2.1	144.76	146.00	-1.1	7,186	-0.02%
2020/07/21	10	147.50	9	147.00	145.50	1	7,203	0.01%
2020/07/20	6	141.33	8	142.56	143.50	-2	7,159	-0.03%
2020/07/17	4	140.75	1.1	142.41	141.50	2.9	7,141	0.04%
2020/07/16	1	143.00	8.1	143.47	141.50	-7.1	7,147	-0.10%
2020/07/15	7	143.71	9	143.56	142.50	-2	7,064	-0.03%
2020/07/14	11	140.09	15.2	142.20	140.00	-4.2	7,015	-0.06%
2020/07/13	3	139.50	1	139.50	140.00	2	6,957	0.03%
2020/07/10	7	140.29	4	141.00	139.50	3	6,961	0.04%
2020/07/09	10	143.65	11	145.00	143.50	-1	6,943	-0.01%
2020/07/08	2	137.50	5.5	138.09	139.00	-3.5	6,741	-0.05%
2020/07/07	23	138.00	28	136.91	136.00	-5	6,678	-0.07%
2020/07/06	7	139.00	4	139.38	141.50	3	6,596	0.05%
2020/07/03	15	135.13	5	133.70	136.00	10	6,602	0.15%
2020/07/02	4	126.88	24	128.92	129.50	-20	6,442	-0.31%
2020/07/01	4	127.13	10	127.00	126.00	-6	6,374	-0.09%
2020/06/30	2	121.00	2	120.75	121.50	0	6,210	0.00%
2020/06/24	2	119.50	3	119.67	120.50	-1	6,230	-0.02%
2020/06/23	0	0.00	1	118.00	118.00	-1	6,242	-0.02%
2020/06/22	1	118.50	0	0.00	119.00	1	6,272	0.02%
2020/06/19	4	119.38	10	120.00	120.00	-6	6,326	-0.09%
2020/06/16	2	116.00	1.1	116.00	116.00	0.9	6,291	0.01%
2020/06/12	0	0.00	2	113.00	114.50	-2	6,461	-0.03%
2020/06/09	24	118.73	1	121.50	117.00	23	6,682	0.34%
2020/06/08	0	0.00	4	119.75	120.00	-4	6,729	-0.06%
2020/06/05	0	0.00	3	120.50	118.00	-3	6,746	-0.04%
2020/06/04	5	119.10	9	119.11	118.00	-4	6,702	-0.06%
2020/06/03	21	115.95	24	115.17	115.50	-3	6,583	-0.05%
2020/06/02	0	0.00	3	113.17	113.00	-3	6,447	-0.05%
2020/06/01	3	111.00	3	111.83	111.50	0	6,396	0.00%
2020/05/29	1	108.00	2	108.00	108.50	-1	6,324	-0.02%
2020/05/28	0.1	107.00	2	108.00	106.50	-1.9	6,383	-0.03%
2020/05/27	0	0.00	2.1	108.00	107.50	-2.1	6,418	-0.03%
2020/05/26	0.2	108.00	2	107.75	108.00	-1.9	6,447	-0.03%
2020/05/25	0.1	106.50	0	0.00	106.00	0.1	6,406	0.00%
2020/05/22	0.1	104.50	1	106.00	103.50	-0.9	6,434	-0.01%
2020/05/21	0	0.00	6	105.25	105.50	-6	6,397	-0.09%
2020/05/20	5	102.00	0	0.00	101.50	5	6,368	0.08%
2020/05/18	4	100.63	0	0.00	100.50	4	6,547	0.06%
2020/05/15	2	103.75	6	104.50	103.50	-4	6,664	-0.06%
2020/05/14	3.1	105.63	1	106.50	104.50	2.1	6,682	0.03%
2020/05/13	2.1	108.00	0	0.00	107.00	2.1	6,817	0.03%
2020/05/12	17.1	110.06	2	110.00	109.00	15.1	7,229	0.21%
2020/05/11	7	109.29	1	111.00	110.00	6	7,609	0.08%
2020/05/08	3	109.17	4	109.50	108.00	-1	7,577	-0.01%
2020/05/07	3	108.67	2	109.50	109.00	1	7,541	0.01%
2020/05/05	1	106.00	10	107.50	105.50	-9	7,418	-0.12%
2020/05/04	2	105.25	1	105.00	105.50	1	7,358	0.01%
2020/04/30	1	108.00	3	108.33	108.50	-2	7,368	-0.03%
2020/04/29	5	107.60	1	108.00	108.50	4	7,340	0.05%
2020/04/28	1	109.50	3	110.50	112.00	-2	7,148	-0.03%
2020/04/27	1	110.00	1	108.00	110.50	0	7,180	0.00%
2020/04/24	1	104.50	1	103.50	105.50	0	7,165	0.00%
2020/04/23	0	0.00	4	103.63	106.00	-4	7,156	-0.06%
2020/04/22	1	100.50	0	0.00	101.00	1	7,090	0.01%
2020/04/21	2	102.00	2	101.75	101.00	0	7,117	0.00%
2020/04/20	0	0.00	1	102.50	103.50	-1	7,113	-0.01%
2020/04/17	5	104.90	33	105.41	103.00	-28	7,232	-0.39%
2020/04/16	2	102.50	0	0.00	103.00	2	7,243	0.03%
2020/04/15	34	101.99	3	102.50	102.50	31	7,271	0.43%
2020/04/14	7	99.46	3	100.12	101.50	4	7,305	0.05%
2020/04/13	1	98.20	0	0.00	97.80	1	7,461	0.01%
2020/04/10	1	97.30	2	98.20	98.20	-1	7,529	-0.01%
2020/04/09	3	99.63	4	98.43	98.00	-1	7,828	-0.01%
2020/04/08	9	98.34	6	98.95	100.00	3	8,192	0.04%
2020/04/07	1	92.80	3.2	94.01	95.60	-2.2	8,080	-0.03%
2020/04/06	0.2	91.70	0	0.00	91.10	0.2	7,997	0.00%
2020/04/01	0	0.00	1	93.00	93.00	-1	7,935	-0.01%
2020/03/31	3	95.33	1	95.20	95.40	2	7,841	0.03%
2020/03/30	1	95.50	6	96.07	96.20	-5	7,766	-0.06%
2020/03/27	0	0.00	1	97.70	95.50	-1	7,756	-0.01%
2020/03/26	0	0.00	4	94.48	96.50	-4	7,681	-0.05%
2020/03/25	7	96.23	3	96.83	94.30	4	7,634	0.05%
2020/03/24	1	91.30	2	90.90	91.00	-1	7,589	-0.01%
2020/03/20	3	87.33	5	87.04	87.20	-2	7,634	-0.03%
2020/03/19	4	83.15	2	83.50	79.50	2	7,749	0.03%
2020/03/18	0	0.00	2	89.45	87.00	-2	7,652	-0.03%
2020/03/17	1	92.30	1	90.10	89.80	0	7,606	0.00%
2020/03/16	1	96.90	1	99.10	94.00	0	7,515	0.00%
2020/03/13	3	94.57	16	94.13	97.80	-13	7,457	-0.17%
2020/03/12	3	105.50	0	0.00	103.50	3	7,337	0.04%
2020/03/11	0	0.00	3	115.00	113.00	-3	7,248	-0.04%
2020/03/09	4	112.50	3	112.67	111.50	1	7,213	0.01%
2020/03/06	1	117.50	1.1	117.64	117.00	-0.1	7,254	0.00%
2020/03/05	4	117.50	10	119.00	119.50	-6	7,347	-0.08%
2020/03/04	8	115.75	0.1	117.50	116.00	7.9	7,326	0.11%
2020/03/03	2	118.25	1	119.00	117.50	1	7,394	0.01%
2020/03/02	5	113.50	8	112.19	114.00	-3	7,338	-0.04%
2020/02/27	4	114.13	4	115.00	113.50	0	7,328	0.00%
2020/02/26	3.1	117.49	0	0.00	116.50	3.1	7,408	0.04%
2020/02/25	2	118.75	1	116.00	119.00	1	7,398	0.01%
2020/02/24	1	117.50	0	0.00	118.00	1	7,495	0.01%
2020/02/21	4	120.38	1	121.00	120.00	3	7,639	0.04%
2020/02/20	6	120.17	4	120.88	121.50	2	7,879	0.03%
2020/02/19	0	0.00	2	120.50	119.00	-2	7,878	-0.03%
2020/02/18	8	121.19	6	119.58	118.50	2	7,796	0.03%
2020/02/17	7	121.71	5	122.20	124.50	2	7,669	0.03%
2020/02/14	5	123.50	23.2	124.41	123.50	-18.2	7,681	-0.24%
2020/02/13	36	125.08	8.1	125.27	122.00	27.9	7,686	0.36%
2020/02/12	1	122.50	6	122.33	122.50	-5	7,311	-0.07%
2020/02/11	0	0.00	18	110.97	111.50	-18	6,966	-0.26%
2020/02/10	0	0.00	3	105.50	107.00	-3	7,059	-0.04%
2020/02/06	1	108.50	0	0.00	109.50	1	7,222	0.01%
2020/02/05	2	108.75	2	110.00	107.50	0	7,431	0.00%
2020/02/04	2	109.50	31	109.48	109.00	-29	7,894	-0.37%
2020/02/03	2	102.35	5	105.22	107.50	-3	8,755	-0.03%
2020/01/31	2	106.25	1	110.50	106.00	1	9,166	0.01%
2020/01/30	2	107.75	33	111.24	108.00	-31	9,203	-0.34%
2020/01/20	49	119.12	5	121.60	118.50	44	9,172	0.48%
2020/01/17	6	117.92	6	117.50	117.50	0	9,060	0.00%
2020/01/16	8	116.38	7	115.64	116.50	1	9,094	0.01%
2020/01/15	1	117.00	2	116.50	116.00	-1	9,126	-0.01%
2020/01/14	1	118.50	1	118.50	118.00	0	9,124	0.00%
2020/01/13	3	118.83	7	118.14	117.00	-4	9,121	-0.04%
2020/01/10	5	116.50	4	116.50	115.50	1	9,043	0.01%
2020/01/09	2	114.75	1	114.50	114.00	1	8,978	0.01%
2020/01/08	14.1	113.85	8	114.25	113.50	6.1	8,975	0.07%
2020/01/07	27	118.20	37	122.62	116.50	-10	8,926	-0.11%
2020/01/06	4	120.50	1	120.50	120.50	3	8,741	0.03%
2020/01/03	16	122.94	59	125.47	123.00	-43	8,675	-0.50%
2020/01/02	91	119.96	34	122.31	124.00	57	8,367	0.68%
2019/12/31	20	114.50	0	0.00	114.50	20	7,949	0.25%
2019/12/30	0.1	110.50	3	111.50	110.50	-2.9	7,985	-0.04%
2019/12/27	3	112.50	5	112.30	113.00	-2	8,047	-0.02%
2019/12/26	0.2	111.50	0	0.00	111.50	0.2	8,050	0.00%
2019/12/24	0	0.00	0.3	112.00	112.00	-0.3	8,096	0.00%
2019/12/23	0	0.00	1	112.00	111.50	-1	8,081	-0.01%
2019/12/20	0.2	112.00	0	0.00	112.00	0.2	8,109	0.00%
2019/12/19	2	112.50	0	0.00	112.50	2	8,227	0.02%
2019/12/18	1	115.00	2	114.75	114.50	-1	8,194	-0.01%
2019/12/17	2	115.00	5	114.80	114.50	-3	8,191	-0.04%
2019/12/16	8.2	113.24	3	113.50	113.00	5.2	8,152	0.06%
2019/12/09	1	110.50	2	109.50	110.00	-1	8,099	-0.01%
2019/12/06	12	107.67	10	107.00	108.50	2	8,193	0.02%
2019/12/05	3	110.17	0	0.00	108.50	3	8,239	0.04%
2019/12/03	1	110.50	0	0.00	108.50	1	8,538	0.01%
2019/12/02	1	110.00	0	0.00	109.50	1	8,438	0.01%
2019/11/29	0	0.00	1	113.50	113.00	-1	8,328	-0.01%
2019/11/28	6	117.08	5	113.80	115.00	1	8,300	0.01%
2019/11/27	1	115.00	0	0.00	115.00	1	8,199	0.01%
2019/11/26	0	0.00	3	114.67	115.00	-3	8,179	-0.04%
2019/11/25	16	116.88	12	116.29	114.00	4	8,151	0.05%
2019/11/22	0	0.00	2	114.50	114.00	-2	8,071	-0.02%
2019/11/21	8	115.50	6	115.50	115.50	2	8,143	0.02%
2019/11/20	3	116.17	1.1	114.95	114.50	1.9	8,092	0.02%
2019/11/19	1	115.00	4	115.38	115.50	-3	8,011	-0.04%
2019/11/18	3	112.33	3	112.83	112.50	0	7,752	0.00%
2019/11/15	2	110.50	1	111.50	110.50	1	7,776	0.01%
2019/11/14	11	109.55	10	108.60	109.50	1	7,736	0.01%
2019/11/13	9	110.44	5	110.30	109.00	4	7,722	0.05%
2019/11/12	14	109.89	9	110.39	110.50	5	7,641	0.07%
2019/11/11	5	109.60	1	111.00	108.00	4	7,553	0.05%
2019/11/08	3	110.67	6	109.83	109.50	-3	7,473	-0.04%
2019/11/07	2	111.00	1	107.50	111.50	1	7,480	0.01%
2019/11/06	4	112.00	3	112.17	112.00	1	7,367	0.01%
2019/11/05	1	114.50	11	114.59	114.50	-10	7,353	-0.14%
2019/11/04	5	113.70	5	114.30	115.00	0	7,310	0.00%
2019/11/01	13	112.62	18	113.11	113.50	-5	7,161	-0.07%
2019/10/31	31	111.42	32.2	112.59	110.00	-1.2	6,790	-0.02%
2019/10/30	18	100.18	42	102.88	105.00	-24	6,184	-0.39%
2019/10/29	15	98.82	14	98.32	96.90	1	6,055	0.02%
2019/10/28	7	97.63	7.5	98.00	98.20	-0.5	5,967	-0.01%
2019/10/25	2	95.50	4	95.88	95.50	-2	5,916	-0.03%
2019/10/24	1	95.30	29	95.59	96.20	-28	5,985	-0.47%
2019/10/23	0	0.00	1	97.80	97.00	-1	5,984	-0.02%
2019/10/22	0	0.00	2	97.70	97.30	-2	5,946	-0.03%
2019/10/21	0	0.00	1	96.70	96.90	-1	5,905	-0.02%
2019/10/18	0	0.00	6	95.20	95.60	-6	5,868	-0.10%
2019/10/16	1	94.50	0	0.00	94.50	1	5,838	0.02%
2019/10/15	1	94.80	4	93.80	94.50	-3	5,787	-0.05%
2019/10/14	1	93.40	1	94.60	93.60	0	5,783	0.00%
2019/10/09	1	91.80	1	91.90	91.80	0	5,810	0.00%
2019/10/08	3	93.97	0	0.00	92.60	3	5,811	0.05%
2019/10/07	2	94.00	1	94.00	93.70	1	5,822	0.02%
2019/10/04	5	93.26	21	93.20	92.70	-16	5,808	-0.28%
2019/10/03	3	93.43	0	0.00	95.00	3	5,755	0.05%
2019/10/02	0	0.00	3	96.87	96.70	-3	5,663	-0.05%
2019/10/01	0	0.00	5	96.72	96.50	-5	5,657	-0.09%
2019/09/27	4	94.95	0	0.00	94.40	4	5,663	0.07%
2019/09/25	1	95.40	1	95.80	95.70	0	5,713	0.00%
2019/09/24	5	97.02	2	97.90	95.70	3	5,843	0.05%
2019/09/23	0	0.00	1	97.90	97.00	-1	5,750	-0.02%
2019/09/20	3	97.37	4	97.15	96.90	-1	5,753	-0.02%
2019/09/19	0	0.00	1	97.40	97.30	-1	5,735	-0.02%
2019/09/18	3	96.90	0	0.00	96.40	3	5,704	0.05%
2019/09/17	0	0.00	1	97.30	97.20	-1	5,632	-0.02%
2019/09/12	0	0.00	6	94.32	95.00	-6	5,575	-0.11%
2019/09/11	1	93.20	1	93.10	93.00	0	5,658	0.00%
2019/09/10	14	92.90	2	92.70	93.20	12	5,610	0.21%
2019/09/09	5	97.40	0	0.00	95.70	5	5,469	0.09%
2019/09/06	1	98.90	11	98.88	99.40	-10	5,355	-0.19%
2019/09/05	2	97.75	9	97.43	98.50	-7	5,146	-0.14%
2019/09/03	7	94.29	3	94.33	94.50	4	5,092	0.08%
2019/08/30	1	93.50	0	0.00	93.80	1	5,103	0.02%
2019/08/29	4	93.05	4	92.85	93.00	0	5,127	0.00%
2019/08/28	5	93.54	2	92.90	92.90	3	5,124	0.06%
2019/08/27	6	94.93	3	93.63	93.50	3	5,105	0.06%
2019/08/26	4	93.88	6	94.37	94.00	-2	5,057	-0.04%
2019/08/23	3	96.47	4	97.35	97.70	-1	4,980	-0.02%
2019/08/22	18	95.89	15	96.26	96.00	3	4,928	0.06%
2019/08/21	13	94.89	2	94.90	94.90	11	4,911	0.22%
2019/08/20	1	96.30	4	95.88	94.50	-3	4,915	-0.06%
2019/08/19	0	0.00	2.2	95.15	94.70	-2.2	4,834	-0.05%
2019/08/15	0	0.00	1	93.30	93.50	-1	4,823	-0.02%
2019/08/14	0	0.00	1	96.50	93.50	-1	4,834	-0.02%
2019/08/12	5	95.00	6	94.32	94.30	-1	4,898	-0.02%
2019/08/07	3	92.70	1	93.00	91.50	2	4,839	0.04%
2019/08/06	2	89.20	1	91.00	91.00	1	4,806	0.02%
2019/08/05	6	92.58	1	90.20	90.20	5	4,825	0.10%
2019/08/02	4	91.68	1	91.20	91.00	3	4,777	0.06%
2019/08/01	1	97.00	1	96.60	95.90	0	4,669	0.00%
2019/07/31	3	93.10	11	94.46	95.70	-8	4,358	-0.18%
2019/07/29	11	91.50	1	91.50	90.00	10	3,955	0.25%
2019/07/26	1	95.50	4	96.23	96.40	-3	3,919	-0.08%
2019/07/25	13	94.74	30	95.26	95.80	-17	3,903	-0.44%
2019/07/24	2	94.25	0	0.00	94.10	2	3,986	0.05%
2019/07/19	5	94.40	1	93.50	93.30	4	4,257	0.09%
2019/07/17	0	0.00	6	94.85	94.90	-6	4,423	-0.14%
2019/07/16	1	94.60	1	94.60	94.50	0	4,540	0.00%
2019/07/15	2	93.85	0	0.00	94.10	2	4,582	0.04%
2019/07/12	1	91.80	0	0.00	92.00	1	4,599	0.02%
2019/07/11	1	91.60	9	92.10	91.50	-8	4,694	-0.17%
2019/07/10	9	90.20	4	90.43	90.10	5	4,872	0.10%
2019/07/09	0	0.00	2	89.80	89.80	-2	4,999	-0.04%
2019/07/08	1	91.70	6	92.20	91.60	-5	5,035	-0.10%
2019/07/05	0	0.00	1	92.10	92.20	-1	5,053	-0.02%
2019/07/04	7	91.30	12	91.92	92.40	-5	5,071	-0.10%
2019/07/02	3	90.57	2	90.90	90.80	1	5,181	0.02%
2019/07/01	8	90.50	3	90.10	90.70	5	5,191	0.10%
2019/06/28	1	86.50	1	86.60	86.20	0	5,094	0.00%
2019/06/27	2	85.05	1	85.30	85.20	1	5,267	0.02%
2019/06/26	1	83.30	2	84.00	83.30	-1	5,375	-0.02%
2019/06/25	2	84.10	1	85.70	83.30	1	5,374	0.02%
2019/06/21	1	86.30	1	85.30	85.30	0	5,397	0.00%
2019/06/20	2	86.00	0	0.00	85.90	2	5,439	0.04%
2019/06/19	2	85.00	24	84.93	85.90	-22	5,460	-0.40%
2019/06/13	1	82.40	0	0.00	82.40	1	5,571	0.02%
2019/06/12	0	0.00	1	82.50	82.40	-1	5,577	-0.02%
2019/06/11	1	82.10	20	82.46	82.70	-19	5,537	-0.34%
2019/06/10	1	78.50	2	78.80	79.10	-1	5,457	-0.02%
2019/06/06	2	77.30	1	77.30	77.30	1	5,467	0.02%
2019/06/05	3	78.57	1	79.90	79.00	2	5,479	0.04%
2019/06/03	5	77.20	2	77.60	77.90	3	5,582	0.05%
2019/05/31	1	78.50	1	78.80	78.70	0	5,597	0.00%
2019/05/30	2	77.25	1	77.50	77.50	1	5,582	0.02%
2019/05/29	8	76.40	0	0.00	76.20	8	5,602	0.14%
2019/05/28	2	77.50	1	80.00	77.00	1	5,623	0.02%
2019/05/27	1	78.10	30	78.90	79.50	-29	5,599	-0.52%
2019/05/24	5	78.16	0	0.00	77.60	5	5,611	0.09%
2019/05/23	32	77.98	0	0.00	77.80	32	5,603	0.57%
2019/05/22	35	80.93	0	0.00	79.60	35	5,629	0.62%
2019/05/20	2	79.55	3	80.10	79.80	-1	5,778	-0.02%
2019/05/17	3	82.03	3	83.03	81.20	0	5,975	0.00%
2019/05/16	7	86.46	0	0.00	85.20	7	6,288	0.11%
2019/05/15	1	89.00	3	89.07	88.80	-2	6,321	-0.03%
2019/05/14	2	86.50	1	86.60	87.00	1	6,313	0.02%
2019/05/13	9	88.73	0	0.00	88.60	9	6,298	0.14%
2019/05/10	3	92.80	0	0.00	92.80	3	6,278	0.05%
2019/05/09	2	94.55	0	0.00	94.00	2	6,283	0.03%
2019/05/07	2	94.90	0	0.00	94.60	2	6,283	0.03%
2019/05/06	1	94.40	0	0.00	94.00	1	6,281	0.02%
2019/05/03	2	96.50	0	0.00	96.50	2	6,254	0.03%
2019/05/02	3	95.10	0	0.00	94.80	3	6,225	0.05%
2019/04/30	7	94.70	10	93.44	96.90	-3	6,167	-0.05%
2019/04/29	3	93.63	0	0.00	93.50	3	6,046	0.05%
2019/04/26	23	95.08	4	95.25	95.00	19	6,089	0.31%
2019/04/25	3	99.03	1	100.00	98.30	2	6,047	0.03%
2019/04/24	0	0.00	0.4	96.90	96.70	-0.4	5,965	-0.01%
2019/04/23	9	98.56	1	97.50	97.50	8	5,946	0.13%
2019/04/22	0	0.00	2	102.75	102.00	-2	5,812	-0.03%
2019/04/19	1	101.00	1	103.00	103.00	0	5,702	0.00%
2019/04/18	0	0.00	4	101.63	100.50	-4	5,682	-0.07%
2019/04/17	9	104.17	1	104.50	100.00	8	5,725	0.14%
2019/04/16	0	0.00	12	101.23	102.00	-12	5,645	-0.21%
2019/04/15	1	98.00	11	97.16	97.10	-10	5,417	-0.18%
2019/04/12	3	95.77	2	94.70	94.70	1	5,332	0.02%
2019/04/09	7	96.70	3	97.43	94.00	4	5,280	0.08%
2019/04/08	0	0.00	1	94.50	95.10	-1	5,135	-0.02%
2019/04/03	2	93.35	0	0.00	93.50	2	5,086	0.04%
2019/04/02	2	94.95	0	0.00	93.80	2	5,025	0.04%
2019/04/01	1	95.60	9	95.40	94.30	-8	4,955	-0.16%
2019/03/29	0	0.00	4	91.60	92.80	-4	4,731	-0.08%
2019/03/28	0	0.00	1	89.80	89.80	-1	4,625	-0.02%
2019/03/27	1	90.00	6	89.92	90.50	-5	4,620	-0.11%
2019/03/26	1	88.60	1	88.80	88.60	0	4,564	0.00%
2019/03/25	6	88.93	2	89.20	88.00	4	4,545	0.09%
2019/03/22	1	90.70	0	0.00	90.70	1	4,486	0.02%
2019/03/20	3	90.47	0	0.00	90.10	3	4,398	0.07%
2019/03/19	2	92.10	4	92.90	91.30	-2	4,352	-0.05%
2019/03/18	4	91.35	3	91.53	91.20	1	4,246	0.02%
2019/03/15	2	91.15	0	0.00	90.70	2	4,229	0.05%
2019/03/13	4	89.48	1	89.20	89.50	3	4,277	0.07%
2019/03/12	0	0.00	1	90.00	89.60	-1	4,307	-0.02%
2019/03/11	1	89.00	1	89.50	90.20	0	4,340	0.00%
2019/03/08	0	0.00	2	87.50	89.00	-2	4,456	-0.04%
2019/03/07	2	92.20	6	89.10	89.00	-4	4,428	-0.09%
2019/03/06	6	90.50	1	90.60	90.10	5	4,373	0.11%
2019/03/05	2	90.10	1	89.80	90.00	1	4,373	0.02%
2019/02/27	0	0.00	2	89.40	89.90	-2	4,342	-0.05%
2019/02/26	3	92.47	1	90.70	90.60	2	4,290	0.05%
2019/02/25	1	92.60	0	0.00	92.60	1	4,249	0.02%
2019/02/22	3	92.27	2	92.90	92.50	1	4,220	0.02%
2019/02/21	2	91.70	1	91.70	92.80	1	4,202	0.02%
2019/02/20	8	92.35	5	92.60	91.30	3	4,173	0.07%
2019/02/19	2	89.35	12	90.28	90.50	-10	4,049	-0.25%
2019/02/18	6	89.62	10	89.82	90.40	-4	4,029	-0.10%
2019/02/15	1	87.50	5	87.50	88.20	-4	3,774	-0.11%
2019/02/14	0	0.00	1	79.60	80.20	-1	3,364	-0.03%
2019/02/13	0	0.00	1	77.70	77.80	-1	3,299	-0.03%
2019/02/12	7	78.90	6	79.02	79.00	1	3,293	0.03%
2019/02/11	10	76.00	11	77.60	78.00	-1	3,235	-0.03%
2019/01/29	0	0.00	1	74.40	74.50	-1	3,272	-0.03%
2019/01/28	1	73.80	2	74.80	73.50	-1	3,262	-0.03%
2019/01/24	0	0.00	14	72.73	71.80	-14	3,502	-0.40%
2019/01/23	12	72.40	0	0.00	72.40	12	3,529	0.34%
2019/01/22	1	73.20	0	0.00	72.10	1	3,577	0.03%
2019/01/21	3	74.20	0	0.00	73.90	3	3,564	0.08%
2019/01/18	6	72.00	19	74.47	74.80	-13	3,558	-0.37%
2019/01/17	18	71.78	6	72.17	73.00	12	3,487	0.34%
2019/01/16	0	0.00	1	70.50	70.40	-1	3,417	-0.03%
2019/01/11	2	68.40	0	0.00	68.50	2	3,358	0.06%
2019/01/09	5	69.70	10	69.05	70.00	-5	3,279	-0.15%
2019/01/08	3	68.70	0	0.00	68.80	3	3,160	0.09%
2019/01/07	0	0.00	0.1	71.10	71.00	-0.1	3,130	0.00%
2019/01/03	1	70.40	0	0.00	70.60	1	3,174	0.03%
2018/12/27	10	75.70	0	0.00	75.80	10	3,103	0.32%
2018/12/26	1	74.50	0	0.00	74.50	1	3,096	0.03%
2018/12/25	5	75.00	10	75.00	75.00	-5	3,096	-0.16%
2018/12/21	5	74.40	0	0.00	75.70	5	3,142	0.16%
2018/12/20	10	76.10	0	0.00	75.60	10	3,163	0.32%
2018/12/17	1	78.00	0	0.00	77.70	1	3,246	0.03%
2018/12/13	1	79.30	80	79.41	79.00	-79	3,373	-2.34%
2018/12/12	0	0.00	2	78.70	79.00	-2	3,439	-0.06%
2018/12/11	2	76.55	0	0.00	76.60	2	3,423	0.06%
2018/12/10	2	76.70	0	0.00	77.00	2	3,409	0.06%
2018/12/06	2	80.25	3	78.93	78.20	-1	3,408	-0.03%
2018/12/03	4	82.10	7	85.80	87.80	-3	3,355	-0.09%
2018/11/30	31	80.60	0	0.00	80.60	31	3,254	0.95%
2018/11/29	52	80.00	3	79.93	79.40	49	3,230	1.52%
2018/11/28	2	78.90	1	78.30	78.90	1	3,187	0.03%
2018/11/27	2	76.75	2	77.15	77.50	0	3,173	0.00%
2018/11/26	1	77.50	0	0.00	77.30	1	3,159	0.03%
2018/11/23	1	77.60	1	77.80	77.70	0	3,195	0.00%
2018/11/22	0	0.00	10	80.10	79.10	-10	3,243	-0.31%
2018/11/21	0	0.00	5	79.00	79.10	-5	3,251	-0.15%
2018/11/19	5	79.00	0	0.00	78.80	5	3,289	0.15%
2018/11/16	11	80.49	2	80.55	80.00	9	3,258	0.28%
2018/11/15	6	79.58	4	79.95	79.30	2	3,222	0.06%
2018/11/14	1	78.80	1	78.50	78.50	0	3,218	0.00%
2018/11/13	1	78.40	0	0.00	78.40	1	3,291	0.03%
2018/11/12	0	0.00	2	79.50	79.50	-2	3,299	-0.06%
2018/11/07	0	0.00	5	78.90	79.30	-5	3,309	-0.15%
2018/11/06	8	77.79	0	0.00	77.10	8	3,323	0.24%
2018/11/01	1	81.50	2	85.35	85.40	-1	3,171	-0.03%
2018/10/31	1	77.80	4	77.55	77.70	-3	3,053	-0.10%
2018/10/30	4	77.85	10	78.40	76.00	-6	3,172	-0.19%
2018/10/29	0	0.00	1	74.10	75.00	-1	3,145	-0.03%
2018/10/25	15	77.57	0	0.00	77.00	15	3,202	0.47%
2018/10/24	4	80.70	0	0.00	80.60	4	3,294	0.12%
2018/10/17	3	82.60	0	0.00	81.10	3	3,830	0.08%
2018/10/15	0	0.00	1	80.00	81.50	-1	3,928	-0.03%
2018/10/12	0	0.00	1	79.30	79.00	-1	3,969	-0.03%
2018/10/11	4	77.15	2	76.10	76.10	2	4,097	0.05%
2018/10/09	0	0.00	2	84.50	84.50	-2	4,055	-0.05%
2018/10/04	2	86.90	0	0.00	86.70	2	4,389	0.05%
2018/10/01	4	87.85	0	0.00	87.90	4	4,427	0.09%
2018/09/27	0	0.00	3	88.40	89.50	-3	4,434	-0.07%
2018/09/21	13	87.02	15	86.13	88.50	-2	4,382	-0.05%
2018/09/20	10	86.47	6	86.27	84.50	4	4,339	0.09%
2018/09/19	1	90.40	0	0.00	89.60	1	4,219	0.02%
2018/09/18	4	89.95	2	89.50	89.50	2	4,257	0.05%
2018/09/13	1	92.90	2	92.80	92.30	-1	4,232	-0.02%
2018/09/11	0	0.00	3	87.80	90.00	-3	4,215	-0.07%
2018/09/10	4	91.55	0	0.00	87.70	4	4,220	0.09%
2018/09/07	2	90.00	0	0.00	91.80	2	4,238	0.05%
2018/09/05	1	98.60	0	0.00	97.00	1	4,210	0.02%
2018/09/04	0	0.00	1	98.30	97.80	-1	4,253	-0.02%
2018/08/31	1	97.50	0	0.00	99.00	1	4,261	0.02%
2018/08/29	2	97.35	0	0.00	97.80	2	4,258	0.05%
2018/08/27	0	0.00	2	92.50	93.50	-2	4,227	-0.05%
2018/08/24	2	90.00	0	0.00	90.50	2	4,226	0.05%
2018/08/22	2	93.70	0	0.00	93.50	2	4,238	0.05%
2018/08/21	1	94.10	1	94.80	95.00	0	4,247	0.00%
2018/08/20	0	0.00	3	94.90	91.30	-3	4,218	-0.07%
2018/08/17	1	101.00	0	0.00	98.60	1	4,127	0.02%
2018/08/16	0	0.00	10	101.25	101.00	-10	4,083	-0.24%
2018/08/15	5	100.00	8	100.50	100.00	-3	4,059	-0.07%
2018/08/13	2	105.00	2	102.00	101.50	0	4,045	0.00%
2018/08/10	0	0.00	5	103.50	102.50	-5	3,992	-0.13%
2018/08/09	1	104.00	0	0.00	103.50	1	4,011	0.02%
2018/08/08	7	105.07	0.1	103.50	104.00	6.9	4,009	0.17%
2018/08/07	0.1	111.00	3	110.67	111.50	-3	3,939	-0.07%
2018/08/06	17	112.15	3	111.67	111.50	14	3,881	0.36%
2018/08/01	0	0.00	5	107.50	108.00	-5	3,704	-0.13%
2018/07/31	5	107.50	0	0.00	108.00	5	3,742	0.13%
2018/07/30	0	0.00	23	105.33	107.00	-23	3,707	-0.62%
2018/07/27	13	98.12	4	104.00	104.50	9	3,620	0.25%
2018/07/26	2	99.80	10	99.80	99.80	-8	3,369	-0.24%
2018/07/23	1	102.50	0	0.00	102.50	1	3,566	0.03%
2018/07/20	3	107.17	4	107.63	105.50	-1	3,569	-0.03%
2018/07/18	7	105.50	7	106.36	105.50	0	3,636	0.00%
2018/07/17	2.1	103.00	1	102.50	103.00	1.1	3,532	0.03%
2018/07/16	1	104.50	0	0.00	104.00	1	3,504	0.03%
2018/07/13	2	98.40	4	99.55	100.50	-2	3,327	-0.06%
2018/07/10	1	95.50	0	0.00	95.40	1	3,176	0.03%
2018/07/06	2	91.90	2	92.35	93.50	0	3,286	0.00%
2018/07/05	3	95.40	0	0.00	93.20	3	3,313	0.09%
2018/07/04	0	0.00	3	93.50	94.80	-3	3,362	-0.09%
2018/06/28	1	93.00	0	0.00	93.00	1	3,579	0.03%
2018/06/27	0	0.00	1	94.70	94.70	-1	3,620	-0.03%
2018/06/26	0	0.00	2	90.75	90.90	-2	3,625	-0.06%
2018/06/25	2	92.55	1	92.60	92.30	1	3,697	0.03%
2018/06/22	4	93.40	0	0.00	93.20	4	3,727	0.11%
2018/06/21	0	0.00	1	93.30	94.70	-1	3,788	-0.03%
2018/06/20	2	93.50	1	94.20	92.60	1	3,867	0.03%
2018/06/19	1	95.60	1	95.70	95.00	0	3,868	0.00%
2018/06/15	1	97.50	0	0.00	97.40	1	3,862	0.03%
2018/06/13	0	0.00	5	92.84	95.20	-5	3,737	-0.13%
2018/06/12	1	94.20	1	93.40	93.60	0	3,711	0.00%
2018/06/11	0	0.00	1	91.10	91.70	-1	3,659	-0.03%
2018/06/08	4	92.60	0	0.00	91.00	4	3,669	0.11%
2018/06/05	0	0.00	1	90.80	89.60	-1	3,671	-0.03%
2018/06/04	5	88.80	2	90.50	90.50	3	3,683	0.08%
2018/05/28	0	0.00	1	87.70	87.70	-1	3,665	-0.03%
2018/05/25	0	0.00	1	86.90	86.90	-1	3,668	-0.03%
2018/05/23	0	0.00	62	87.36	87.40	-62	3,750	-1.65%
2018/05/17	1	85.60	1	85.20	85.20	0	3,842	0.00%
2018/05/16	0	0.00	11	85.04	83.00	-11	3,843	-0.29%
2018/05/14	3	86.80	0	0.00	85.60	3	3,973	0.08%
2018/05/11	0	0.00	1	86.60	86.10	-1	3,999	-0.03%
2018/05/10	3	86.27	0	0.00	85.60	3	4,040	0.07%
2018/05/09	0	0.00	1	85.50	85.00	-1	4,076	-0.02%
2018/05/08	3	86.23	1	86.00	86.00	2	4,233	0.05%
2018/05/07	12	81.85	1	82.00	83.00	11	4,280	0.26%
2018/05/04	1	80.20	0	0.00	80.00	1	4,308	0.02%
2018/05/03	0	0.00	85	79.13	78.80	-85	4,313	-1.97%
2018/05/02	0	0.00	61	80.00	79.50	-61	4,338	-1.41%
2018/04/30	2	77.85	0	0.00	78.10	2	4,380	0.05%
2018/04/27	3	79.00	1	79.20	79.40	2	4,302	0.05%
2018/04/26	3	89.40	177	84.91	84.60	-174	4,171	-4.17%	大賣/鉅額交易
2018/04/25	1	85.70	0	0.00	88.20	1	4,111	0.02%
2018/04/24	2	88.75	1	88.90	88.10	1	4,094	0.02%
2018/04/23	3	98.10	4	93.90	93.50	-1	3,990	-0.03%
2018/04/20	1	97.90	8	98.00	97.90	-7	3,969	-0.18%
2018/04/19	0	0.00	18	98.40	98.40	-18	4,015	-0.45%
2018/04/18	0	0.00	10	97.60	97.60	-10	4,034	-0.25%
2018/04/17	0	0.00	9	97.70	97.90	-9	4,068	-0.22%
2018/04/16	2	97.30	18	97.07	97.30	-16	4,108	-0.39%
2018/04/13	1	97.40	0	0.00	97.20	1	4,165	0.02%
2018/04/12	1	97.60	2	96.90	99.20	-1	4,166	-0.02%
2018/04/11	0	0.00	169	95.07	95.80	-169	4,124	-4.10%	大賣/鉅額交易
2018/04/10	10	96.27	7	94.40	94.50	3	4,098	0.07%
2018/04/09	2	96.10	10	95.60	95.60	-8	4,095	-0.20%
2018/04/03	2	95.70	0	0.00	94.00	2	4,094	0.05%
2018/04/02	0	0.00	1	98.30	98.00	-1	3,975	-0.03%
2018/03/31	2	100.00	0	0.00	99.20	2	4,008	0.05%
2018/03/30	101	100.73	107	99.10	100.00	-6	4,044	-0.15%	大買/大賣/
2018/03/29	21	101.05	0	0.00	99.90	21	4,193	0.50%
2018/03/28	3	99.93	10	100.00	100.00	-7	4,166	-0.17%
2018/03/23	3	105.67	0	0.00	104.50	3	4,164	0.07%
2018/03/22	0	0.00	4	109.50	109.50	-4	4,103	-0.10%
2018/03/21	1	109.50	1	109.00	109.00	0	4,095	0.00%
2018/03/16	0	0.00	20	110.00	109.00	-20	4,182	-0.48%
2018/03/15	0	0.00	1	110.00	110.50	-1	4,193	-0.02%
2018/03/13	0	0.00	42	111.18	111.00	-42	4,266	-0.98%
2018/03/12	0	0.00	1	112.50	111.50	-1	4,307	-0.02%
2018/03/09	0	0.00	77	110.00	110.50	-77	4,380	-1.76%
2018/03/07	1	110.00	1	109.50	109.00	0	4,744	0.00%
2018/03/05	1	112.00	0	0.00	111.50	1	4,982	0.02%
2018/03/01	10	115.00	2	114.25	115.00	8	5,040	0.16%
2018/02/27	1	112.00	1	112.00	112.00	0	5,057	0.00%
2018/02/26	1	113.50	0	0.00	113.00	1	5,100	0.02%
2018/02/23	0	0.00	1	113.50	113.50	-1	5,292	-0.02%
2018/02/22	0	0.00	1	112.00	112.50	-1	5,483	-0.02%
2018/02/21	0	0.00	17	111.47	111.50	-17	5,485	-0.31%
2018/02/09	2	107.25	2	109.75	110.50	0	5,481	0.00%
2018/02/08	0	0.00	100	109.30	109.00	-100	5,497	-1.82%
2018/02/07	51	110.52	70	109.00	108.50	-19	5,493	-0.35%
2018/02/06	5	107.40	113	106.60	106.00	-108	5,460	-1.98%	大賣/鉅額交易
2018/02/02	0	0.00	44	114.47	115.00	-44	5,383	-0.82%
2018/02/01	0	0.00	7	112.79	111.50	-7	5,377	-0.13%
2018/01/31	152	111.51	1	112.50	111.00	151	5,403	2.79%	大買/鉅額交易
2018/01/30	1	115.00	4	115.88	115.50	-3	5,251	-0.06%
2018/01/29	2	120.00	0	0.00	120.50	2	5,186	0.04%
2018/01/26	0	0.00	2	117.00	117.00	-2	5,166	-0.04%
2018/01/25	9	115.78	1	115.00	116.00	8	5,248	0.15%
2018/01/24	5	115.60	3	116.00	115.50	2	5,299	0.04%
2018/01/23	1	113.50	46	113.50	113.00	-45	5,328	-0.84%
2018/01/22	1	111.00	2	112.50	113.00	-1	5,439	-0.02%
2018/01/18	0	0.00	1.1	111.82	110.50	-1.1	5,943	-0.02%
2018/01/17	1	111.00	0	0.00	110.50	1	5,964	0.02%
2018/01/16	0	0.00	1	111.00	111.00	-1	6,065	-0.02%
2018/01/15	0	0.00	5	110.90	110.00	-5	6,056	-0.08%
2018/01/12	0	0.00	92	108.01	108.00	-92	6,042	-1.52%
2018/01/11	0	0.00	1	105.50	107.50	-1	6,068	-0.02%
2018/01/10	0	0.00	10	103.50	104.00	-10	6,095	-0.16%
2018/01/09	7	107.29	1	109.00	106.00	6	6,059	0.10%
2018/01/08	0	0.00	2	107.00	110.00	-2	6,038	-0.03%
2018/01/05	2	107.50	0	0.00	107.50	2	6,017	0.03%
2018/01/04	1	108.50	0	0.00	107.50	1	6,019	0.02%
2018/01/03	1	108.50	2	111.50	108.50	-1	6,033	-0.02%
2018/01/02	0	0.00	4	109.00	111.00	-4	6,081	-0.07%