瑞儀 (6176)-第一金-光復券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
193.5
漲跌
▲3.0
漲幅
+1.57%
成交量
1,497張
產業
上市光電類股
947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

瑞儀 (6176)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/10	1	192.00	0	0.00	190.50	1	1,847	0.05%
2024/12/09	0.1	191.50	0	0.00	192.00	0.1	1,862	0.01%
2024/12/04	0.1	190.00	0	0.00	192.50	0.1	1,953	0.01%
2024/12/03	0.2	190.43	0	0.00	191.50	0.2	1,989	0.01%
2024/12/02	0.1	192.00	0	0.00	194.50	0.1	1,983	0.01%
2024/11/25	0.3	192.00	0	0.00	191.50	0.3	2,123	0.01%
2024/11/20	0.1	190.50	0	0.00	189.50	0.1	2,103	0.00%
2024/11/15	0	0.00	1	199.50	199.00	-1	2,086	-0.05%
2024/11/14	0.2	196.50	0	0.00	196.00	0.2	2,117	0.01%
2024/11/08	0	0.00	0.1	198.00	197.00	-0.1	2,108	0.00%
2024/11/05	1.1	199.09	0.2	197.00	197.00	0.9	2,202	0.04%
2024/11/04	0.1	203.50	0.1	204.00	204.50	0	2,225	0.00%
2024/11/01	1.1	207.55	0	0.00	208.00	1.1	2,300	0.05%
2024/10/29	0.1	215.00	2	215.00	213.50	-1.9	2,358	-0.08%
2024/10/28	0	0.00	1	215.00	215.00	-1	2,380	-0.04%
2024/10/23	0.1	212.50	1	214.00	212.50	-0.9	2,515	-0.04%
2024/10/22	0	0.00	3	212.17	212.00	-3	2,552	-0.12%
2024/10/21	3	211.33	2.2	211.16	211.50	0.8	2,584	0.03%
2024/10/14	0.3	194.50	0	0.00	196.00	0.3	2,710	0.01%
2024/10/08	0.1	193.50	0	0.00	193.00	0.1	2,750	0.00%
2024/09/26	0	0.00	1	191.00	191.00	-1	3,212	-0.03%
2024/09/25	0.1	192.50	0	0.00	191.50	0.1	3,237	0.00%
2024/09/20	0.5	189.50	0	0.00	188.00	0.5	3,290	0.02%
2024/09/03	0.2	200.00	0	0.00	199.00	0.2	3,682	0.01%
2024/08/29	0	0.00	1	187.50	190.50	-1	3,741	-0.03%
2024/08/26	0	0.00	1	183.00	182.00	-1	3,840	-0.03%
2024/08/12	0	0.00	3	186.00	186.00	-3	3,929	-0.08%
2024/08/07	0	0.00	0.2	180.00	183.50	-0.2	3,905	-0.01%
2024/08/05	0	0.00	1.2	172.25	171.00	-1.2	3,892	-0.03%
2024/07/30	0	0.00	2	175.75	176.00	-2	3,861	-0.05%
2024/07/26	3	176.83	0	0.00	176.00	3	3,951	0.08%
2024/07/22	1	179.50	0	0.00	180.50	1	4,058	0.02%
2024/07/19	1	180.50	0	0.00	180.00	1	4,204	0.02%
2024/07/17	1	186.00	0	0.00	183.50	1	4,122	0.02%
2024/07/05	0	189.00	2	186.00	186.50	-2	4,270	-0.05%
2024/07/03	3	178.33	1	182.50	178.00	2	4,172	0.05%
2024/07/02	1	180.50	0	180.00	180.50	1	4,101	0.02%
2024/07/01	1	186.00	0	0.00	185.50	1	3,955	0.03%
2024/06/24	0	0.00	8	185.50	188.00	-8	4,436	-0.18%
2024/06/20	0	0.00	1	212.50	213.50	-1	4,265	-0.02%
2024/06/18	1	214.50	0	0.00	219.50	1	4,394	0.02%
2024/06/11	1	213.50	0	0.00	217.50	1	5,140	0.02%
2024/06/07	0	0.00	0.1	216.00	216.00	-0.1	5,230	0.00%
2024/06/06	0	0.00	4	215.25	215.00	-4	5,291	-0.08%
2024/06/05	4	210.00	1	214.00	215.00	3	5,321	0.06%
2024/05/31	0	0.00	1	195.50	196.50	-1	5,568	-0.02%
2024/05/23	0.2	198.50	0	0.00	197.50	0.2	5,627	0.00%
2024/05/17	1	200.50	0	0.00	202.00	1	5,599	0.02%
2024/05/13	0.1	198.00	0	0.00	198.00	0.1	5,574	0.00%
2024/05/10	0	0.00	1	201.50	203.50	-1	5,535	-0.02%
2024/05/08	0	0.00	1	204.00	205.50	-1	5,462	-0.02%
2024/05/03	1	205.50	1	207.50	207.00	0	5,324	0.00%
2024/05/02	3	202.00	5	205.00	207.50	-2	5,275	-0.04%
2024/04/30	0	0.00	5	199.50	199.00	-5	5,162	-0.10%
2024/04/29	0	0.00	1	196.50	197.50	-1	5,109	-0.02%
2024/04/26	4	193.38	3	194.17	195.50	1	5,072	0.02%
2024/04/25	5	194.50	12	189.79	194.50	-7	4,894	-0.14%
2024/04/24	0	176.00	0	0.00	177.00	0	4,708	0.00%
2024/04/23	0	0.00	10	174.50	174.50	-10	4,721	-0.21%
2024/04/22	2	176.00	7	174.93	175.00	-5	4,729	-0.11%
2024/04/19	4	177.63	2	176.00	177.00	2	4,696	0.04%
2024/04/17	1	177.00	2	178.50	179.00	-1	4,591	-0.02%
2024/04/16	1	175.00	1.1	176.36	176.50	-0.1	4,567	0.00%
2024/04/15	0	0.00	1	174.00	176.50	-1	4,588	-0.02%
2024/04/11	1.1	173.36	1	174.50	175.50	0.1	4,562	0.00%
2024/03/29	0	0.00	2	171.75	169.00	-2	4,380	-0.05%
2024/03/28	7	176.86	2	178.50	172.50	5	4,218	0.12%
2024/03/27	9	173.00	1	172.00	172.00	8	4,055	0.20%
2024/03/25	1	176.50	1	172.50	172.00	0	3,924	0.00%
2024/03/22	1	176.00	3	176.00	176.00	-2	3,917	-0.05%
2024/03/21	2	182.75	0	0.00	183.00	2	3,899	0.05%
2024/03/20	5	193.80	1	198.50	188.50	4	3,821	0.10%
2024/03/19	10	188.15	1	186.00	187.00	9	3,574	0.25%
2024/03/14	0	0.00	1	178.00	180.00	-1	3,217	-0.03%
2024/03/13	0	0.00	2	180.25	184.00	-2	3,053	-0.07%
2024/03/12	1	174.00	4.1	175.55	177.50	-3.1	2,914	-0.11%
2024/03/11	1	167.50	1	169.00	167.50	0	2,822	0.00%
2024/03/08	8	171.94	10.1	170.47	170.00	-2.1	2,772	-0.08%
2024/03/07	1	166.00	2.2	166.00	166.00	-1.2	2,569	-0.05%
2024/02/22	0	0.00	1	145.00	145.00	-1	2,325	-0.04%
2024/01/29	0	0.00	1	139.50	140.00	-1	2,446	-0.04%
2024/01/18	0	0.00	1	137.50	137.50	-1	2,557	-0.04%
2024/01/17	0	0.00	1	138.50	138.00	-1	2,551	-0.04%
2024/01/09	1	130.00	0	0.00	134.00	1	2,653	0.04%
2024/01/05	0	0.00	0	138.00	139.00	0	2,564	0.00%
2023/12/28	1	132.50	0	0.00	132.00	1	2,462	0.04%
2023/12/21	1	131.50	0	0.00	132.50	1	2,430	0.04%
2023/12/15	0	0.00	0.2	134.00	134.50	-0.2	2,265	-0.01%
2023/12/12	0	137.00	2	136.25	136.00	-2	2,254	-0.09%
2023/12/08	0	0.00	1	133.50	133.50	-1	2,367	-0.04%
2023/12/07	2	132.00	0	0.00	132.00	2	2,425	0.08%
2023/11/30	0	132.50	0	0.00	132.00	0	2,596	0.00%
2023/11/29	1	132.50	0	0.00	133.50	1	2,612	0.04%
2023/11/24	0	0.00	1	131.50	133.50	-1	2,590	-0.04%
2023/11/17	0.1	128.00	0	0.00	127.50	0.1	2,529	0.00%
2023/11/03	0	0.00	1	126.00	126.00	-1	2,702	-0.04%
2023/10/31	1	124.50	0	0.00	124.00	1	2,817	0.04%
2023/10/27	0	0.00	2	127.50	126.00	-2	2,904	-0.07%
2023/10/24	1	126.50	0	0.00	126.50	1	3,142	0.03%
2023/10/23	1	126.00	0	0.00	126.00	1	3,124	0.03%
2023/10/18	0	0.00	1	124.50	125.00	-1	3,148	-0.03%
2023/09/19	0	0.00	35	128.00	129.00	-35	3,436	-1.02%
2023/09/15	0	0.00	1	129.50	129.00	-1	3,504	-0.03%
2023/09/13	2	130.00	0	0.00	129.50	2	3,476	0.06%
2023/09/11	0	0.00	1	125.00	125.00	-1	3,417	-0.03%
2023/09/07	2	126.75	0	0.00	127.00	2	3,403	0.06%
2023/09/06	0	0.00	5.2	126.50	127.00	-5.2	3,394	-0.15%
2023/09/05	1	122.50	0	0.00	123.50	1	3,326	0.03%
2023/08/30	1	118.50	0	0.00	118.50	1	3,318	0.03%
2023/08/25	2	116.50	1	117.00	117.00	1	3,399	0.03%
2023/08/23	1	116.00	0	0.00	116.00	1	3,395	0.03%
2023/08/11	0	0.00	2	118.00	119.50	-2	3,242	-0.06%
2023/08/09	0	0.00	2	118.50	119.00	-2	3,182	-0.06%
2023/08/08	0	0.00	2	120.25	120.50	-2	3,139	-0.06%
2023/08/04	0	0.00	1	117.50	118.00	-1	3,047	-0.03%
2023/08/02	1	117.00	0	0.00	118.00	1	3,017	0.03%
2023/08/01	2	120.00	0	0.00	117.50	2	2,960	0.07%
2023/07/31	0	0.00	2	120.25	120.50	-2	2,884	-0.07%
2023/07/20	1	110.00	1	110.50	111.00	0	2,655	0.00%
2023/07/07	0.2	109.00	0	0.00	109.50	0.2	2,841	0.01%
2023/07/06	1	111.50	1	111.50	111.50	0	2,827	0.00%
2023/07/03	1	109.00	1	109.50	110.00	0	2,821	0.00%
2023/06/27	37.4	110.46	0	0.00	108.00	37.4	2,748	1.36%
2023/06/26	0.2	122.50	0	0.00	123.00	0.2	2,576	0.01%
2023/06/16	2	124.25	34	124.00	124.00	-32	2,422	-1.32%
2023/06/15	0	0.00	1	126.00	126.00	-1	2,339	-0.04%
2023/06/14	1	124.50	0	0.00	125.00	1	2,343	0.04%
2023/06/13	1	124.50	0	0.00	124.50	1	2,322	0.04%
2023/06/12	2	122.25	2	124.25	124.00	0	2,307	0.00%
2023/06/09	0	0.00	2	123.75	124.00	-2	2,290	-0.09%
2023/06/08	0	0.00	1	122.50	122.50	-1	2,278	-0.04%
2023/06/05	3	121.00	1	121.50	121.00	2	2,249	0.09%
2023/06/02	0	0.00	1	120.50	121.00	-1	2,244	-0.04%
2023/06/01	1	118.00	0	0.00	120.00	1	2,209	0.05%
2023/05/29	0	0.00	1	120.00	120.00	-1	2,151	-0.05%
2023/05/25	1	118.50	0	0.00	118.50	1	2,115	0.05%
2023/05/24	0	0.00	6	117.50	118.00	-6	2,098	-0.29%
2023/05/22	0	0.00	5	116.50	116.50	-5	2,067	-0.24%
2023/05/18	0	0.00	1	115.00	115.50	-1	2,049	-0.05%
2023/05/10	0.1	114.00	0	0.00	114.00	0.1	2,040	0.00%
2023/05/09	34	113.99	0	0.00	114.00	34	2,049	1.66%
2023/05/05	0	0.00	1	114.50	114.00	-1	2,041	-0.05%
2023/04/20	1	112.50	0	0.00	112.50	1	1,908	0.05%
2023/04/19	1.5	114.00	7	114.86	114.00	-5.5	1,946	-0.28%
2023/04/14	10	114.20	7	113.57	112.00	3	1,890	0.16%
2023/04/12	5	111.20	0	0.00	111.00	5	1,717	0.29%
2023/04/11	0	0.00	2	112.75	112.50	-2	1,712	-0.12%
2023/04/10	4	110.25	2	111.75	111.00	2	1,696	0.12%
2023/04/07	0	0.00	4	112.13	112.00	-4	1,655	-0.24%
2023/03/30	1	110.50	0	0.00	110.00	1	1,658	0.06%
2023/03/28	2	109.25	1	111.00	109.50	1	1,724	0.06%
2023/03/27	1	108.50	0	0.00	108.50	1	1,801	0.06%
2023/03/24	0	0.00	1	108.50	108.50	-1	1,896	-0.05%
2023/03/23	1	107.00	1	108.00	108.00	0	1,877	0.00%
2023/03/22	1	107.50	1	108.00	108.00	0	1,842	0.00%
2023/03/21	1	106.50	1	106.50	106.50	0	1,839	0.00%
2023/03/15	1	106.00	0	0.00	105.00	1	1,819	0.05%
2023/03/10	2.1	106.47	0	0.00	106.00	2.1	1,799	0.12%
2023/03/06	0	0.00	1	107.50	108.00	-1	1,798	-0.06%
2023/03/03	0	0.00	6	107.67	107.00	-6	1,800	-0.33%
2023/02/23	0	0.00	1	105.50	105.50	-1	1,809	-0.06%
2023/02/22	2	105.50	0	0.00	105.50	2	1,819	0.11%
2023/02/21	0	0.00	1	105.50	106.00	-1	1,834	-0.05%
2023/02/02	0	0.00	3	104.00	103.50	-3	2,022	-0.15%
2023/02/01	0	0.00	2	102.00	103.00	-2	2,036	-0.10%
2023/01/31	0	0.00	4	103.25	102.50	-4	2,024	-0.20%
2023/01/13	2	98.50	0	0.00	98.30	2	1,970	0.10%
2023/01/12	2	98.45	1	98.80	98.10	1	1,980	0.05%
2022/12/30	0	0.00	1	105.00	105.00	-1	1,909	-0.05%
2022/12/26	0	0.00	1	105.00	105.00	-1	1,971	-0.05%
2022/12/19	2	108.00	0	0.00	109.00	2	1,994	0.10%
2022/12/16	0	0.00	1	107.00	107.00	-1	1,886	-0.05%
2022/12/09	0	0.00	1	106.00	106.00	-1	1,953	-0.05%
2022/11/30	0	0.00	1	105.00	105.00	-1	1,942	-0.05%
2022/11/07	1	98.60	0	0.00	98.60	1	1,752	0.06%
2022/10/31	1	98.10	1	98.10	98.40	0	1,805	0.00%
2022/10/25	0	0.00	5	93.80	93.20	-5	1,744	-0.29%
2022/10/24	0	0.00	1	97.00	96.40	-1	1,752	-0.06%
2022/10/20	1	96.00	0	0.00	96.30	1	1,758	0.06%
2022/10/05	3	99.70	0	0.00	97.80	3	1,819	0.16%
2022/10/04	0	0.00	23	95.99	98.00	-23	1,806	-1.27%
2022/09/27	4	98.90	0	0.00	100.50	4	1,679	0.24%
2022/09/14	1	98.60	0	0.00	98.80	1	1,714	0.06%
2022/09/12	5	99.70	0	0.00	99.70	5	1,753	0.29%
2022/09/08	10	97.65	0	0.00	98.80	10	1,775	0.56%
2022/09/06	5	95.40	0	0.00	95.50	5	1,763	0.28%
2022/08/26	1	99.50	0	0.00	99.60	1	1,714	0.06%
2022/08/23	0	0.00	2	100.00	100.00	-2	1,727	-0.12%
2022/08/22	0	0.00	1	100.00	101.00	-1	1,723	-0.06%
2022/08/16	0	0.00	1	100.50	101.00	-1	1,723	-0.06%
2022/08/15	0	0.00	1	100.00	100.00	-1	1,714	-0.06%
2022/08/12	1	101.00	0	0.00	100.50	1	1,701	0.06%
2022/08/11	1	100.50	0	0.00	100.50	1	1,699	0.06%
2022/08/05	0	0.00	3	94.83	94.60	-3	1,619	-0.19%
2022/08/03	0	0.00	1	93.20	93.40	-1	1,628	-0.06%
2022/08/01	1	92.60	0	0.00	93.20	1	1,638	0.06%
2022/07/29	1	92.60	0	0.00	93.30	1	1,628	0.06%
2022/07/28	0.1	88.40	0	0.00	88.80	0.1	1,585	0.01%
2022/07/27	0	0.00	1	88.30	88.70	-1	1,575	-0.06%
2022/07/26	0	0.00	1	88.20	87.70	-1	1,581	-0.06%
2022/07/25	0	0.00	2	87.45	88.40	-2	1,632	-0.12%
2022/07/20	0	0.00	2	86.40	85.80	-2	1,618	-0.12%
2022/07/19	1	84.00	0	0.00	85.20	1	1,605	0.06%
2022/07/18	1.5	84.53	1	84.30	84.80	0.5	1,609	0.03%
2022/07/15	0	0.00	2	84.65	84.50	-2	1,596	-0.13%
2022/07/14	2	83.70	0	0.00	83.40	2	1,616	0.12%
2022/07/13	1	84.30	0	0.00	84.00	1	1,622	0.06%
2022/07/08	0	0.00	1	83.30	83.90	-1	1,647	-0.06%
2022/07/07	1	82.30	1	82.00	82.30	0	1,636	0.00%
2022/07/06	3	82.53	0	0.00	82.00	3	1,635	0.18%
2022/07/01	1	85.80	0	0.00	82.90	1	1,665	0.06%
2022/06/30	1	86.30	0	0.00	86.80	1	1,648	0.06%
2022/06/29	2	87.55	0	0.00	87.90	2	1,627	0.12%
2022/06/27	0	0.00	2	88.30	87.10	-2	1,598	-0.13%
2022/06/24	7	87.37	0	0.00	86.70	7	1,598	0.44%
2022/06/23	3	98.37	0	0.00	97.60	3	1,512	0.20%
2022/05/26	0	0.00	2	104.50	104.50	-2	1,591	-0.13%
2022/05/25	0	0.00	5	104.50	104.00	-5	1,624	-0.31%
2022/05/24	0	0.00	1	104.50	104.50	-1	1,663	-0.06%
2022/05/23	0	0.00	1	104.00	104.00	-1	1,671	-0.06%
2022/05/16	0	0.00	1	103.50	103.00	-1	1,704	-0.06%
2022/05/12	2	100.25	0	0.00	100.00	2	1,723	0.12%
2022/05/11	1	100.00	0	0.00	100.00	1	1,708	0.06%
2022/05/09	0.2	102.50	0	0.00	102.00	0.2	1,715	0.01%
2022/05/06	0	0.00	1	102.50	104.00	-1	1,727	-0.06%
2022/04/29	1	104.00	0	0.00	102.50	1	1,804	0.06%
2022/04/27	0.2	103.50	0	0.00	104.50	0.2	1,786	0.01%
2022/04/26	1	105.00	0	0.00	105.50	1	1,798	0.06%
2022/04/25	0.4	104.63	0	0.00	105.00	0.4	1,882	0.02%
2022/04/21	0	0.00	1	106.50	106.50	-1	1,867	-0.05%
2022/04/13	0	0.00	1	102.50	103.00	-1	1,846	-0.05%
2022/04/12	0	0.00	1	102.50	102.50	-1	1,857	-0.05%
2022/04/11	2	101.50	0	0.00	101.50	2	1,873	0.11%
2022/04/07	1	102.00	0	0.00	101.50	1	1,891	0.05%
2022/03/25	0	0.00	1	103.50	103.00	-1	1,937	-0.05%
2022/03/08	0	0.00	1	100.50	100.50	-1	1,987	-0.05%
2022/03/07	1	101.00	0.1	101.00	100.50	0.9	1,952	0.05%
2022/03/03	0.1	102.50	0	0.00	103.00	0.1	1,913	0.01%
2022/03/02	0	0.00	16	101.47	102.50	-16	1,911	-0.84%
2022/02/25	1	100.00	0	0.00	100.50	1	1,895	0.05%
2022/02/24	4	99.80	2	100.00	99.80	2	1,885	0.11%
2022/02/23	1	100.50	0	0.00	100.50	1	1,856	0.05%
2022/02/17	0	0.00	2	101.50	101.00	-2	1,988	-0.10%
2022/02/14	7	100.86	0	0.00	101.00	7	1,998	0.35%
2022/02/09	10	103.50	0	0.00	103.50	10	2,018	0.50%
2022/02/08	1	103.00	0	0.00	103.00	1	2,001	0.05%
2022/01/26	2	101.25	0	0.00	101.50	2	1,984	0.10%
2022/01/19	0	0.00	0.1	105.00	104.00	-0.1	1,964	-0.01%
2022/01/18	0	0.00	1	105.50	105.00	-1	1,934	-0.05%
2022/01/10	0	0.00	1	101.00	101.50	-1	1,842	-0.05%
2021/12/29	0	0.00	2	100.00	100.50	-2	1,892	-0.11%
2021/12/14	1	95.10	0	0.00	95.00	1	1,847	0.05%
2021/12/09	1	98.20	0	0.00	97.80	1	1,808	0.06%
2021/12/07	1	97.20	0	0.00	97.30	1	1,809	0.06%
2021/12/03	0	0.00	1	97.50	97.70	-1	1,811	-0.06%
2021/11/30	1	97.40	2	97.40	96.00	-1	1,829	-0.05%
2021/11/26	1	97.00	1	97.00	97.00	0	1,818	0.00%
2021/11/19	1	100.50	0	0.00	99.70	1	1,800	0.06%
2021/11/18	0	0.00	2	99.70	100.50	-2	1,785	-0.11%
2021/11/11	2	96.80	0	0.00	96.70	2	1,809	0.11%
2021/11/09	1	97.40	0	0.00	97.10	1	1,850	0.05%
2021/11/02	1	97.80	0	0.00	96.10	1	1,975	0.05%
2021/11/01	0	0.00	4	97.53	97.90	-4	1,999	-0.20%
2021/10/20	0	0.00	1	91.90	92.00	-1	2,297	-0.04%
2021/10/19	1	91.20	0	0.00	92.10	1	2,525	0.04%
2021/10/15	1	89.40	0	0.00	89.70	1	2,683	0.04%
2021/10/14	1	88.80	0	0.00	88.70	1	2,725	0.04%
2021/09/29	2	93.30	0	0.00	93.40	2	3,243	0.06%
2021/09/24	2	92.90	0	0.00	92.70	2	3,345	0.06%
2021/09/22	5	93.44	0	0.00	92.60	5	3,330	0.15%
2021/09/15	0	0.00	1	94.70	94.70	-1	3,374	-0.03%
2021/09/14	3	95.70	0	0.00	95.50	3	3,391	0.09%
2021/09/07	0	0.00	1	95.90	95.70	-1	3,461	-0.03%
2021/08/24	2	97.80	0	0.00	97.50	2	3,483	0.06%
2021/08/20	2	93.80	0	0.00	93.80	2	3,469	0.06%
2021/08/19	0.2	96.50	0	0.00	96.00	0.2	3,453	0.01%
2021/08/17	1	96.80	0	0.00	97.60	1	3,418	0.03%
2021/08/13	1	97.00	0	0.00	95.30	1	3,368	0.03%
2021/08/12	1	97.80	0	0.00	97.60	1	3,354	0.03%
2021/08/11	1.3	97.76	11	97.10	97.10	-9.7	3,366	-0.29%
2021/08/05	0.1	103.00	0	0.00	102.50	0.1	3,393	0.00%
2021/08/03	2	101.00	0	0.00	102.50	2	3,476	0.06%
2021/08/02	3	104.33	0	0.00	104.00	3	3,441	0.09%
2021/07/30	4	106.38	2	106.00	105.50	2	3,429	0.06%
2021/07/29	2	106.00	0	0.00	107.00	2	3,435	0.06%
2021/07/28	0	0.00	2	107.00	107.00	-2	3,455	-0.06%
2021/07/27	2	110.00	0	0.00	109.00	2	3,535	0.06%
2021/07/26	1	110.50	0	0.00	110.50	1	3,628	0.03%
2021/07/23	10.1	111.30	0	0.00	110.50	10.1	3,795	0.26%
2021/07/22	0	0.00	1	124.00	124.50	-1	3,602	-0.03%
2021/07/21	1.2	122.92	4	123.00	123.00	-2.8	3,539	-0.08%
2021/07/19	2	126.50	0	0.00	125.50	2	3,453	0.06%
2021/07/15	2	125.50	0	0.00	126.00	2	3,471	0.06%
2021/07/13	0	0.00	10	125.50	125.00	-10	3,450	-0.29%
2021/07/08	0	0.00	11.1	129.99	129.00	-11.1	3,466	-0.32%
2021/07/07	0	0.00	1	128.00	128.00	-1	3,377	-0.03%
2021/07/02	2	125.25	2	125.50	125.50	0	3,353	0.00%
2021/07/01	0	0.00	1	122.50	122.50	-1	3,352	-0.03%
2021/06/28	21	121.95	0	0.00	122.00	21	3,360	0.62%
2021/06/25	0	0.00	1	120.50	120.00	-1	3,372	-0.03%
2021/06/04	0	0.00	1	118.50	118.50	-1	4,048	-0.02%
2021/05/18	2	113.50	0	0.00	116.00	2	4,428	0.05%
2021/05/17	7	111.21	0	0.00	110.00	7	4,440	0.16%
2021/05/13	2	115.50	0	0.00	116.00	2	4,365	0.05%
2021/05/12	9	116.94	0	0.00	117.00	9	4,304	0.21%
2021/05/11	0.1	122.00	2	120.00	120.50	-1.9	4,221	-0.05%
2021/05/07	0	0.00	1	129.00	130.00	-1	4,206	-0.02%
2021/05/06	4	125.63	0	0.00	126.50	4	4,219	0.09%
2021/05/05	20	126.50	40	126.00	125.00	-20	4,233	-0.47%
2021/05/04	2	125.49	1	127.00	127.00	1	4,266	0.02%
2021/05/03	0	0.00	6	130.17	130.50	-6	4,242	-0.14%
2021/04/29	5	129.50	5	129.70	128.50	0	4,190	0.00%
2021/04/28	1.2	126.29	0	0.00	124.50	1.2	4,029	0.03%
2021/04/27	1	127.50	6	127.42	127.50	-5	4,141	-0.12%
2021/04/26	2	127.00	1	127.00	127.00	1	4,143	0.02%
2021/04/23	0	0.00	1	125.50	125.50	-1	4,160	-0.02%
2021/04/22	0	0.00	2	126.50	124.00	-2	4,261	-0.05%
2021/04/21	0	0.00	1	125.50	126.50	-1	4,388	-0.02%
2021/04/15	4	121.50	0	0.00	121.50	4	4,555	0.09%
2021/04/14	14	123.11	5	123.00	123.00	9	4,496	0.20%
2021/04/13	0	0.00	4	127.50	126.00	-4	4,421	-0.09%
2021/04/12	7	128.14	0	0.00	127.50	7	4,450	0.16%
2021/04/09	1	129.00	6	128.00	129.00	-5	4,414	-0.11%
2021/04/08	0	0.00	10	129.40	129.50	-10	4,358	-0.23%
2021/04/07	1	127.50	2	128.25	129.00	-1	4,313	-0.02%
2021/04/06	2	126.50	1	126.50	126.50	1	4,258	0.02%
2021/04/01	1	126.50	0	0.00	126.50	1	4,248	0.02%
2021/03/31	1	126.50	0	0.00	127.00	1	4,246	0.02%
2021/03/30	0	0.00	1	126.00	127.00	-1	4,236	-0.02%
2021/03/29	1	124.50	1	126.00	125.50	0	4,246	0.00%
2021/03/23	11	124.91	1	127.50	124.50	10	4,299	0.23%
2021/03/22	2	127.50	2	127.25	128.00	0	4,293	0.00%
2021/03/19	8	124.00	16	126.25	126.50	-8	4,255	-0.19%
2021/03/18	0	0.00	1	126.00	125.00	-1	4,186	-0.02%
2021/03/17	11	123.05	0	0.00	123.50	11	4,140	0.27%
2021/03/16	5	123.70	0	0.00	124.50	5	4,183	0.12%
2021/03/15	1	123.00	1	124.50	124.00	0	4,230	0.00%
2021/03/12	0	0.00	2	120.00	120.00	-2	4,060	-0.05%
2021/03/11	2	119.25	0	0.00	119.00	2	4,059	0.05%
2021/03/09	0	0.00	1	120.00	119.50	-1	4,083	-0.02%
2021/03/08	1	118.50	0	0.00	119.00	1	4,170	0.02%
2021/02/26	8	119.63	1	119.50	119.50	7	4,573	0.15%
2021/02/25	0	0.00	1	119.00	119.00	-1	4,499	-0.02%
2021/02/23	1	118.00	0	0.00	118.00	1	4,479	0.02%
2021/02/22	1	119.50	0	0.00	119.00	1	4,460	0.02%
2021/02/19	0	0.00	1	118.50	119.50	-1	4,451	-0.02%
2021/02/05	1	117.00	0	0.00	116.50	1	4,374	0.02%
2021/02/03	0	0.00	2	116.00	116.50	-2	4,374	-0.05%
2021/01/29	1	116.50	0	0.00	115.00	1	4,356	0.02%
2021/01/28	4	119.00	0	0.00	118.00	4	4,268	0.09%
2021/01/27	1	121.00	0	0.00	121.00	1	4,233	0.02%
2021/01/26	0	0.00	2	121.75	121.50	-2	4,216	-0.05%
2021/01/25	3	121.00	0	0.00	121.50	3	4,202	0.07%
2021/01/22	1	118.50	1	119.00	119.50	0	4,159	0.00%
2021/01/21	1	118.00	11	118.00	118.00	-10	4,164	-0.24%
2021/01/20	2	118.75	10	120.75	117.50	-8	4,133	-0.19%
2021/01/19	0	0.00	1	119.00	118.50	-1	3,975	-0.03%
2021/01/14	1	119.50	12	119.17	119.00	-11	3,824	-0.29%
2021/01/11	8	117.00	21	117.98	116.00	-13	3,584	-0.36%
2021/01/08	0	0.00	1	115.50	114.50	-1	3,455	-0.03%
2021/01/05	0	0.00	1	115.00	116.50	-1	3,382	-0.03%
2020/12/30	0	0.00	1	115.00	115.00	-1	3,420	-0.03%
2020/12/29	0	0.00	1	115.50	115.50	-1	3,422	-0.03%
2020/12/24	1	115.50	0	0.00	114.00	1	3,401	0.03%
2020/12/21	0	0.00	1	114.50	114.50	-1	3,368	-0.03%
2020/12/18	1	113.00	0	0.00	115.00	1	3,353	0.03%
2020/12/14	0	0.00	1	115.00	114.50	-1	3,206	-0.03%
2020/12/11	1	113.50	0	0.00	113.50	1	3,216	0.03%
2020/12/10	4	114.50	1	116.00	114.50	3	3,194	0.09%
2020/12/09	2	118.75	1	118.50	118.00	1	3,129	0.03%
2020/12/07	1	117.00	0	0.00	115.50	1	3,034	0.03%
2020/12/04	1	115.00	0	0.00	116.00	1	3,103	0.03%
2020/12/03	0	0.00	4	117.13	116.00	-4	3,132	-0.13%
2020/12/02	17	118.09	5	118.50	118.50	12	3,104	0.39%
2020/12/01	3	117.00	13	118.35	117.50	-10	3,005	-0.33%
2020/11/30	9	118.11	2	119.00	116.00	7	2,969	0.24%
2020/11/27	25	117.34	3	113.33	118.50	22	2,832	0.78%
2020/11/26	0	0.00	4	110.50	110.50	-4	2,661	-0.15%
2020/11/25	4	109.00	0	0.00	109.50	4	2,679	0.15%
2020/11/20	5	109.00	0	0.00	109.00	5	2,685	0.19%
2020/11/18	1	109.00	0	0.00	109.50	1	2,698	0.04%
2020/11/17	2	110.00	0	0.00	109.00	2	2,724	0.07%
2020/11/12	5	109.50	0	0.00	109.00	5	2,931	0.17%
2020/11/06	0	0.00	2	111.00	111.00	-2	3,180	-0.06%
2020/11/05	0	0.00	10	110.50	111.00	-10	3,252	-0.31%
2020/11/02	0	0.00	1	109.50	108.00	-1	3,397	-0.03%
2020/10/30	1	112.50	8	112.50	112.50	-7	3,408	-0.21%
2020/10/29	3	111.50	0	0.00	111.50	3	3,486	0.09%
2020/10/28	0	0.00	10	109.50	109.00	-10	3,548	-0.28%
2020/10/27	0	0.00	25	108.60	109.00	-25	3,816	-0.66%
2020/10/22	26	107.50	0	0.00	107.50	26	4,633	0.56%
2020/10/21	11	109.45	10	110.50	108.50	1	4,721	0.02%
2020/10/15	10	108.50	0	0.00	108.50	10	5,166	0.19%
2020/10/13	1	109.00	10	110.50	110.00	-9	5,330	-0.17%
2020/10/12	10	109.00	10	110.50	109.00	0	5,371	0.00%
2020/10/07	10	107.50	0	0.00	108.00	10	5,421	0.18%
2020/10/06	1	109.00	0	0.00	108.50	1	5,446	0.02%
2020/09/30	0	0.00	1	110.00	110.50	-1	5,703	-0.02%
2020/09/25	10	109.00	12	107.33	106.50	-2	6,268	-0.03%
2020/09/18	5	110.50	0	0.00	110.50	5	6,494	0.08%
2020/09/11	2	107.25	271	106.67	106.50	-269	6,704	-4.01%	大賣/鉅額交易
2020/09/09	10	108.00	0	0.00	108.00	10	6,732	0.15%
2020/09/08	0	0.00	157	106.50	107.00	-157	6,659	-2.36%	大賣/鉅額交易
2020/09/07	0	0.00	72	109.18	109.00	-72	6,691	-1.08%
2020/09/04	1	111.00	0	0.00	112.00	1	6,741	0.01%
2020/09/03	1	112.00	0	0.00	111.00	1	6,782	0.01%
2020/09/02	0	0.00	57	109.47	110.50	-57	6,778	-0.84%
2020/09/01	0	0.00	1	106.50	107.00	-1	6,804	-0.01%
2020/08/28	9	109.50	0	0.00	109.00	9	6,852	0.13%
2020/08/27	0	0.00	2	111.00	110.50	-2	6,923	-0.03%
2020/08/26	1	112.00	10	111.00	112.00	-9	7,015	-0.13%
2020/08/21	10	110.00	0	0.00	111.00	10	7,138	0.14%
2020/08/20	151	108.22	1	110.00	108.00	150	7,211	2.08%	大買/鉅額交易
2020/08/11	13	117.08	16	116.38	116.00	-3	7,231	-0.04%
2020/08/10	8	119.00	9	119.83	118.50	-1	7,187	-0.01%
2020/08/06	0	0.00	2	123.00	122.00	-2	7,162	-0.03%
2020/08/05	5	122.50	1	121.50	122.50	4	7,121	0.06%
2020/08/04	116	122.01	5	123.00	122.00	111	7,138	1.55%	大買/鉅額交易
2020/08/03	7	124.71	2	122.50	122.50	5	7,077	0.07%
2020/07/31	11	128.32	18	128.97	125.00	-7	6,992	-0.10%
2020/07/30	21	125.12	12	126.54	125.50	9	6,759	0.13%
2020/07/29	11	123.32	17	120.44	123.50	-6	6,553	-0.09%
2020/07/28	4	118.00	4	119.25	117.00	0	6,255	0.00%
2020/07/27	10	118.00	11	119.00	117.50	-1	6,152	-0.02%
2020/07/24	0	0.00	6	117.75	116.50	-6	6,124	-0.10%
2020/07/23	0	0.00	31	114.92	115.50	-31	6,049	-0.51%
2020/07/22	72	111.98	0	0.00	111.50	72	6,241	1.15%
2020/07/21	55	111.73	1	112.50	112.00	54	6,292	0.86%
2020/07/16	5	111.00	0	0.00	111.00	5	6,285	0.08%
2020/07/15	2	109.50	2	110.00	109.00	0	6,365	0.00%
2020/07/13	1	109.50	1	109.50	109.50	0	6,406	0.00%
2020/07/10	70	110.50	0.1	110.50	109.50	69.9	6,448	1.08%
2020/07/09	132	114.01	2	115.00	113.50	130	6,441	2.02%	大買/鉅額交易
2020/07/08	2	112.00	1	113.00	112.00	1	6,308	0.02%
2020/07/07	1	118.00	0	0.00	114.00	1	6,256	0.02%
2020/07/06	6	126.50	2	125.25	126.50	4	6,116	0.07%
2020/07/03	0	0.00	13	123.62	124.00	-13	6,162	-0.21%
2020/07/02	0	0.00	2	123.25	123.50	-2	6,214	-0.03%
2020/07/01	0	0.00	9	120.00	120.00	-9	6,187	-0.15%
2020/06/24	2	119.25	0	0.00	119.00	2	6,275	0.03%
2020/06/23	6	118.50	0	0.00	119.00	6	6,376	0.09%
2020/06/22	0	0.00	2	118.50	119.00	-2	6,365	-0.03%
2020/06/19	1	119.00	0	0.00	119.00	1	6,358	0.02%
2020/06/18	0	0.00	6	115.92	117.50	-6	6,298	-0.10%
2020/06/17	0	0.00	1	114.00	114.00	-1	6,238	-0.02%
2020/06/12	1	111.50	0	0.00	113.50	1	6,321	0.02%
2020/06/11	0	0.00	5	112.00	111.50	-5	6,301	-0.08%
2020/06/10	7	114.86	1	115.00	115.00	6	6,277	0.10%
2020/06/09	2	113.25	2	114.00	113.50	0	6,310	0.00%
2020/06/08	2	113.75	3	113.33	113.50	-1	6,311	-0.02%
2020/06/05	12	113.92	0	0.00	114.50	12	6,269	0.19%
2020/06/04	6	110.08	2	112.50	112.50	4	6,237	0.06%
2020/06/03	2	110.50	0	0.00	110.00	2	6,219	0.03%
2020/06/02	1	107.00	6	107.50	108.00	-5	6,143	-0.08%
2020/05/29	5	103.50	0	0.00	103.00	5	6,033	0.08%
2020/05/28	0	0.00	2	105.50	104.00	-2	6,060	-0.03%
2020/05/27	0	0.00	1	106.50	103.50	-1	6,049	-0.02%
2020/05/26	7	102.50	0	0.00	102.50	7	5,967	0.12%
2020/05/22	3	102.50	0	0.00	100.50	3	5,957	0.05%
2020/05/21	0	0.00	4	102.88	104.00	-4	5,881	-0.07%
2020/05/20	2	99.50	0	0.00	99.50	2	5,688	0.04%
2020/05/18	4	98.53	2	98.25	98.00	2	5,578	0.04%
2020/05/13	2	99.00	3	98.70	99.20	-1	5,447	-0.02%
2020/05/12	1	97.80	0	0.00	97.90	1	5,453	0.02%
2020/05/11	4	98.80	1	99.50	98.60	3	5,434	0.06%
2020/05/08	1	98.10	3	98.90	98.60	-2	5,336	-0.04%
2020/05/07	0	0.00	3	97.20	97.20	-3	5,272	-0.06%
2020/05/05	0	0.00	2	98.10	98.00	-2	5,222	-0.04%
2020/05/04	0	0.00	4	97.38	97.80	-4	5,199	-0.08%
2020/04/30	4	97.55	4	98.10	98.80	0	5,175	0.00%
2020/04/29	13	97.62	16	97.44	97.60	-3	5,099	-0.06%
2020/04/28	9	97.84	4	98.83	97.50	5	5,053	0.10%
2020/04/27	29	97.79	26	97.44	98.00	3	5,061	0.06%
2020/04/24	11	93.56	11	94.08	94.00	0	4,757	0.00%
2020/04/23	8	94.03	6	94.60	93.90	2	4,664	0.04%
2020/04/22	1	91.70	0	0.00	92.00	1	4,604	0.02%
2020/04/21	5	94.90	5	95.60	94.00	0	4,506	0.00%
2020/04/20	7	94.89	11	95.26	95.30	-4	4,410	-0.09%
2020/04/17	14	92.81	5	92.40	92.80	9	4,257	0.21%
2020/04/16	0	0.00	1	92.30	91.30	-1	4,140	-0.02%
2020/04/15	3	92.40	7	92.71	92.00	-4	4,123	-0.10%
2020/04/14	2	92.40	0	0.00	91.60	2	4,045	0.05%
2020/04/09	1	88.80	2	88.60	88.00	-1	3,901	-0.03%
2020/04/08	10	86.70	8	89.65	89.20	2	3,786	0.05%
2020/04/07	4	83.80	3	83.33	84.40	1	3,556	0.03%
2020/04/06	1	79.30	0	0.00	79.70	1	3,395	0.03%
2020/03/31	0	0.00	1	80.00	79.00	-1	3,217	-0.03%
2020/03/30	1	79.80	0	0.00	79.80	1	3,169	0.03%
2020/03/24	1	77.50	0	0.00	77.30	1	2,974	0.03%
2020/03/18	1	82.20	0	0.00	77.30	1	2,966	0.03%
2020/03/17	0	0.00	7	82.69	82.00	-7	2,931	-0.24%
2020/03/16	7	85.00	0	0.00	84.50	7	2,909	0.24%
2020/03/06	1	98.20	0	0.00	98.20	1	2,744	0.04%
2020/03/05	1	99.50	8	99.40	99.10	-7	2,734	-0.26%
2020/03/03	1	100.50	0	0.00	100.00	1	2,706	0.04%
2020/02/25	3	101.50	0	0.00	100.50	3	2,642	0.11%
2020/02/19	8	104.13	5	105.00	104.00	3	2,630	0.11%
2020/02/13	5	105.50	7	106.64	105.50	-2	2,673	-0.07%
2020/02/12	1	104.50	0	0.00	104.50	1	2,641	0.04%
2020/02/11	0	0.00	1	104.50	104.50	-1	2,620	-0.04%
2020/02/10	1	103.00	0	0.00	103.50	1	2,632	0.04%
2020/02/06	2	104.25	0	0.00	105.00	2	2,686	0.07%
2020/01/31	1	106.00	0	0.00	105.00	1	2,735	0.04%
2020/01/20	2	115.00	0	0.00	115.00	2	2,669	0.07%
2020/01/16	3	115.50	0	0.00	115.00	3	3,189	0.09%
2020/01/15	2	116.50	0	0.00	116.50	2	3,201	0.06%
2020/01/14	3	116.50	0	0.00	117.00	3	3,209	0.09%
2020/01/13	1	116.50	4	117.75	117.00	-3	3,228	-0.09%
2020/01/10	1	116.50	0	0.00	116.00	1	3,361	0.03%
2020/01/09	2	116.25	23	116.50	117.00	-21	3,359	-0.63%
2020/01/07	1	117.00	0	0.00	117.00	1	3,381	0.03%
2020/01/06	2	118.00	0	0.00	118.00	2	3,415	0.06%
2019/12/31	21	120.50	0	0.00	120.00	21	3,462	0.61%
2019/12/25	1	120.00	2	120.75	121.00	-1	3,670	-0.03%
2019/12/24	3	118.50	4	120.00	120.00	-1	3,661	-0.03%
2019/12/23	1	119.00	0	0.00	120.00	1	3,634	0.03%
2019/12/19	2	119.50	0	0.00	120.00	2	3,624	0.06%
2019/12/18	0	0.00	75	120.23	120.50	-75	3,652	-2.05%
2019/12/16	0	0.00	4	118.00	119.50	-4	3,627	-0.11%
2019/12/13	75	117.50	0	0.00	116.50	75	3,621	2.07%
2019/12/11	2	116.25	0	0.00	116.00	2	3,705	0.05%
2019/12/10	2	117.50	0	0.00	117.50	2	3,741	0.05%
2019/12/09	0	0.00	83	120.00	119.50	-83	3,895	-2.13%
2019/12/06	0	0.00	1	119.00	121.00	-1	3,994	-0.03%
2019/12/05	1	117.00	0	0.00	117.50	1	3,912	0.03%
2019/12/04	0	0.00	7	117.93	117.00	-7	3,958	-0.18%
2019/12/03	18	116.50	0	0.00	116.50	18	3,960	0.45%
2019/11/29	65	117.50	0	0.00	117.00	65	3,933	1.65%
2019/11/28	1	116.50	0	0.00	116.00	1	3,913	0.03%
2019/11/27	1	117.00	0	0.00	117.00	1	3,935	0.03%
2019/11/26	2	115.75	0	0.00	115.50	2	3,906	0.05%
2019/11/20	3	117.67	0	0.00	118.00	3	3,816	0.08%
2019/11/18	0	0.00	7	119.50	120.50	-7	3,812	-0.18%
2019/11/12	3	117.33	1	117.50	118.00	2	3,850	0.05%
2019/11/11	1	118.50	0	0.00	118.50	1	3,838	0.03%
2019/11/06	3	119.67	0	0.00	120.00	3	3,893	0.08%
2019/11/05	0	0.00	0.1	122.00	120.50	-0.1	3,891	0.00%
2019/10/31	0	0.00	2	121.00	121.00	-2	3,924	-0.05%
2019/10/30	2	119.50	10	120.40	119.00	-8	3,888	-0.21%
2019/10/29	3	118.00	2	118.25	118.50	1	3,871	0.03%
2019/10/25	12	120.92	1	119.50	119.00	11	3,854	0.29%
2019/10/23	0	0.00	2	119.50	119.00	-2	3,472	-0.06%
2019/10/21	2	117.50	0	0.00	118.00	2	3,569	0.06%
2019/10/18	0	0.00	6	120.50	119.50	-6	3,578	-0.17%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	1	115.00	0	0.00	115.50	1	3,533	0.03%
2019/10/14	1	118.00	0	0.00	117.50	1	3,589	0.03%
2019/10/09	2	119.00	0	0.00	118.50	2	3,605	0.06%
2019/10/08	2	121.50	0	0.00	121.00	2	3,769	0.05%
2019/10/02	0	0.00	2	122.00	122.00	-2	4,059	-0.05%
2019/10/01	7	121.14	8	120.75	119.50	-1	4,014	-0.02%
2019/09/27	3	119.00	1	119.50	118.50	2	3,872	0.05%
2019/09/23	1	121.50	6	121.50	122.00	-5	4,035	-0.12%
2019/09/20	6	120.67	3	122.67	118.50	3	4,023	0.07%
2019/09/19	2	123.00	2	122.50	123.00	0	3,976	0.00%
2019/09/18	2	123.50	1	124.00	124.00	1	3,998	0.03%
2019/09/11	1	122.50	1	124.00	124.50	0	3,780	0.00%
2019/09/10	1	116.50	3	117.00	119.00	-2	3,582	-0.06%
2019/09/05	1	115.50	0	0.00	115.00	1	3,418	0.03%
2019/08/30	1	115.50	0	0.00	113.50	1	3,481	0.03%
2019/08/27	1	115.00	0	0.00	114.00	1	3,479	0.03%
2019/08/26	1	114.00	0	0.00	113.50	1	3,497	0.03%
2019/08/20	2	118.50	2	120.00	119.00	0	3,533	0.00%
2019/08/19	2	119.00	1	118.50	117.50	1	3,538	0.03%
2019/08/16	1	117.00	2	117.50	117.50	-1	3,547	-0.03%
2019/07/30	1	124.00	2	126.00	124.00	-1	3,572	-0.03%
2019/07/26	2	126.25	2	123.00	122.00	0	3,557	0.00%
2019/07/25	0	0.00	1	123.00	122.00	-1	3,444	-0.03%
2019/07/24	1	123.50	2	120.50	123.00	-1	3,429	-0.03%
2019/07/23	2	121.50	0	0.00	123.00	2	3,455	0.06%
2019/07/22	0	0.00	2	118.00	118.50	-2	3,615	-0.06%
2019/07/19	0	0.00	11	118.00	116.00	-11	3,760	-0.29%
2019/07/18	0	0.00	1	117.50	118.00	-1	3,728	-0.03%
2019/07/17	1	118.00	1	116.50	119.00	0	3,713	0.00%
2019/07/16	1	118.00	2	119.75	117.00	-1	3,699	-0.03%
2019/07/15	2	121.00	0	0.00	122.00	2	3,619	0.06%
2019/07/12	4	119.63	4	119.38	119.50	0	3,585	0.00%
2019/07/11	0	0.00	4	112.88	116.00	-4	3,414	-0.12%
2019/07/10	0	0.00	4	104.75	105.50	-4	3,204	-0.12%
2019/07/05	1	99.50	0	0.00	99.90	1	3,150	0.03%
2019/07/01	3	99.73	0	0.00	100.00	3	3,427	0.09%
2019/06/20	0	0.00	3	102.67	102.50	-3	3,325	-0.09%
2019/06/19	9	102.06	0	0.00	103.00	9	3,367	0.27%
2019/06/18	8	99.30	0	0.00	99.40	8	3,382	0.24%
2019/06/13	1	99.50	0	0.00	99.20	1	3,545	0.03%
2019/05/22	2	105.25	0	0.00	104.50	2	4,046	0.05%
2019/05/20	0	0.00	1	99.90	101.00	-1	4,042	-0.02%
2019/05/06	1	101.50	0	0.00	101.50	1	4,619	0.02%
2019/05/02	0	0.00	1	104.50	105.00	-1	4,584	-0.02%
2019/04/30	1	103.00	0	0.00	104.00	1	4,591	0.02%
2019/04/29	1	101.00	1	105.00	105.00	0	4,614	0.00%
2019/04/26	2	104.25	0	0.00	103.00	2	4,594	0.04%
2019/04/09	1	107.00	2	107.50	107.00	-1	4,806	-0.02%
2019/04/08	1	105.00	1	104.00	104.00	0	4,728	0.00%
2019/03/18	5	96.30	5	97.80	98.30	0	5,316	0.00%
2019/03/12	1	96.30	3	96.20	94.40	-2	5,221	-0.04%
2019/03/07	0	0.00	7	95.53	94.80	-7	5,425	-0.13%
2019/03/06	9	94.83	2	95.80	94.30	7	5,493	0.13%
2019/03/05	2	96.00	0	0.00	95.50	2	5,542	0.04%
2019/02/22	5	91.92	5	92.00	91.80	0	5,868	0.00%
2019/02/21	3	93.80	3	94.50	94.40	0	5,999	0.00%
2019/02/18	10	96.43	12	95.24	94.80	-2	6,322	-0.03%
2019/02/15	2	96.80	30	96.60	96.10	-28	6,336	-0.44%
2019/02/13	15	92.97	5	93.04	93.00	10	6,450	0.16%
2019/02/12	22	96.27	3	96.40	97.40	19	6,428	0.30%
2019/02/11	0	0.00	1	88.90	89.00	-1	6,464	-0.02%
2019/01/25	0	0.00	5	86.30	86.00	-5	7,088	-0.07%
2019/01/17	6	83.42	0	0.00	82.50	6	8,731	0.07%
2019/01/15	1	87.60	2	88.20	88.40	-1	8,998	-0.01%
2019/01/14	0	0.00	10	86.40	85.40	-10	9,202	-0.11%
2019/01/11	13	86.61	17	88.58	86.90	-4	9,299	-0.04%
2019/01/10	17	88.02	13	84.55	88.20	4	9,206	0.04%
2019/01/09	10	83.90	0	0.00	82.30	10	9,039	0.11%
2018/12/21	0	0.00	20	87.98	85.00	-20	8,909	-0.22%
2018/12/20	21	86.83	4	87.18	87.50	17	8,796	0.19%
2018/12/19	1	86.00	1	86.10	86.00	0	8,697	0.00%
2018/12/18	0	0.00	5	82.50	79.20	-5	8,518	-0.06%
2018/12/17	5	83.90	0	0.00	83.50	5	8,354	0.06%
2018/12/13	0	0.00	1	86.70	85.90	-1	8,310	-0.01%
2018/11/30	0	0.00	5	83.50	84.30	-5	8,070	-0.06%
2018/11/28	1	81.10	1	80.70	80.60	0	7,949	0.00%
2018/11/27	0	0.00	4	79.70	82.10	-4	7,878	-0.05%
2018/11/26	0	0.00	1	79.20	79.90	-1	7,804	-0.01%
2018/11/22	7	80.69	4	78.30	77.50	3	7,711	0.04%
2018/11/21	3	81.10	11	81.74	82.40	-8	7,585	-0.11%
2018/11/20	3	80.77	0	0.00	80.10	3	7,370	0.04%
2018/11/19	0	0.00	2	85.90	86.50	-2	7,170	-0.03%
2018/11/16	4	86.00	4	85.90	87.00	0	7,112	0.00%
2018/11/15	0	0.00	1	85.40	86.00	-1	7,004	-0.01%
2018/11/12	0	0.00	2	82.60	84.40	-2	6,687	-0.03%
2018/11/09	0	0.00	1	83.30	83.80	-1	6,551	-0.02%
2018/11/07	4	80.60	4	81.23	81.40	0	6,148	0.00%
2018/11/06	10	81.25	16	80.35	80.30	-6	6,044	-0.10%
2018/11/05	4	81.00	0	0.00	78.30	4	5,695	0.07%
2018/11/02	2	80.15	2	81.00	81.30	0	5,536	0.00%
2018/11/01	5	80.46	5	81.32	80.40	0	5,439	0.00%
2018/10/31	1	80.30	1	79.40	80.90	0	5,060	0.00%
2018/10/30	6	77.48	7	78.29	80.30	-1	4,866	-0.02%
2018/10/29	6	74.22	6	74.52	76.40	0	4,611	0.00%
2018/10/26	7	76.21	5	71.96	73.30	2	4,463	0.04%
2018/10/25	2	72.60	2.6	73.80	75.10	-0.6	4,117	-0.02%
2018/10/24	5	74.50	5	74.04	74.40	0	4,047	0.00%
2018/10/23	6	73.78	6	74.55	74.50	0	4,142	0.00%
2018/10/22	4	70.53	7	71.37	71.50	-3	4,070	-0.07%
2018/10/19	0	0.00	1	65.50	67.70	-1	3,798	-0.03%
2018/10/08	0	0.00	2	65.40	65.20	-2	3,987	-0.05%
2018/10/02	1	66.70	0	0.00	66.70	1	4,021	0.02%
2018/09/26	0	0.00	1	69.50	68.10	-1	3,959	-0.03%
2018/09/20	1	67.60	0	0.00	67.80	1	3,881	0.03%
2018/09/13	1	68.00	0	0.00	68.00	1	3,724	0.03%
2018/09/11	0	0.00	0.3	64.70	64.40	-0.3	3,644	-0.01%
2018/09/06	0	0.00	2	67.00	67.00	-2	3,582	-0.06%
2018/09/05	1	68.00	0	0.00	67.60	1	3,585	0.03%
2018/09/04	1	68.60	0	0.00	69.00	1	3,546	0.03%
2018/08/24	1	65.10	0	0.00	64.90	1	3,707	0.03%
2018/08/13	1	66.20	3	66.57	65.80	-2	3,780	-0.05%
2018/08/10	2	67.55	1	68.10	67.40	1	3,739	0.03%
2018/08/09	0	0.00	2	67.55	67.50	-2	3,741	-0.05%
2018/08/08	2	68.20	0	0.00	68.20	2	3,740	0.05%
2018/08/07	1	67.20	3	67.77	67.90	-2	3,715	-0.05%
2018/08/06	2	67.50	1	66.60	67.50	1	3,689	0.03%
2018/08/03	1	66.70	4	64.80	66.70	-3	3,616	-0.08%
2018/08/02	5	64.28	1	63.90	64.20	4	3,518	0.11%
2018/08/01	2	65.35	3	64.87	64.50	-1	3,507	-0.03%
2018/07/31	2	64.80	4	63.73	64.60	-2	3,489	-0.06%
2018/07/30	5	65.58	4	65.08	65.00	1	3,424	0.03%
2018/07/27	2	63.40	0	0.00	64.30	2	3,195	0.06%
2018/07/25	0	0.00	3	58.40	58.70	-3	2,913	-0.10%
2018/07/20	1	60.80	2	61.20	61.40	-1	3,033	-0.03%
2018/07/19	1	61.40	0	0.00	60.70	1	3,066	0.03%
2018/07/13	3	58.80	0	0.00	59.50	3	3,057	0.10%
2018/06/29	2	60.20	0	0.00	61.00	2	3,258	0.06%
2018/06/08	1	65.80	0	0.00	65.60	1	3,923	0.03%
2018/06/06	1	66.00	0	0.00	65.70	1	3,970	0.03%
2018/06/01	0	0.00	1	62.30	62.20	-1	3,960	-0.03%
2018/05/25	0	0.00	2	61.50	61.80	-2	4,386	-0.05%
2018/05/24	3	62.10	0	0.00	62.10	3	4,657	0.06%
2018/05/15	1	62.00	0	0.00	61.00	1	5,329	0.02%
2018/05/10	3	62.07	0	0.00	61.50	3	5,653	0.05%
2018/05/02	1	62.20	0	0.00	62.40	1	5,674	0.02%
2018/04/17	1	71.60	0	0.00	71.30	1	5,666	0.02%
2018/03/28	1	72.30	0	0.00	72.10	1	5,575	0.02%
2018/03/21	0	77.40	0	0.00	77.40	0	5,694	0.00%
2018/03/02	0	0.00	1	82.10	81.60	-1	6,385	-0.02%
2018/02/26	1	82.10	6	83.05	82.20	-5	6,119	-0.08%
2018/02/23	0	0.00	7	79.64	80.20	-7	5,848	-0.12%
2018/02/22	8	77.09	0	0.00	77.50	8	5,672	0.14%
2018/02/21	0	0.00	1	74.70	77.40	-1	5,655	-0.02%
2018/02/12	1	74.80	0	0.00	73.50	1	5,549	0.02%
2018/02/09	0	0.00	4	73.38	74.80	-4	5,529	-0.07%
2018/02/08	4	74.03	41	74.01	73.50	-37	5,512	-0.67%
2018/02/07	1	75.00	0	0.00	74.50	1	5,498	0.02%
2018/02/06	11	71.79	2	70.35	71.10	9	5,467	0.16%
2018/02/05	2	75.35	12	74.28	77.00	-10	5,337	-0.19%
2018/02/02	0	0.00	1	75.00	75.00	-1	5,200	-0.02%
2018/02/01	0	0.00	10	75.00	74.50	-10	5,215	-0.19%
2018/01/30	0	0.00	2	73.40	73.40	-2	5,322	-0.04%
2018/01/29	30	74.19	10	74.40	75.00	20	5,321	0.38%
2018/01/25	1	73.60	0	0.00	73.50	1	5,308	0.02%
2018/01/24	0	0.00	1	74.60	74.80	-1	5,382	-0.02%
2018/01/19	0	0.00	1	73.50	73.70	-1	5,866	-0.02%
2018/01/18	0	0.00	4	73.05	73.20	-4	5,858	-0.07%
2018/01/16	1	71.30	4	70.90	71.20	-3	5,761	-0.05%
2018/01/12	2	70.45	1	70.40	70.20	1	5,818	0.02%
2018/01/11	1	68.90	4	69.23	70.00	-3	5,762	-0.05%