瑞儀 (6176)-凱基-興隆券商分點個股進出

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
216.5
漲跌
▼3.0
漲幅
-1.37%
成交量
2,699張
產業
上市光電類股
942人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞儀 (6176)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/06/13	0	0.00	7	219.50	216.50	-7	4,900	-0.14%
2024/06/06	7	213.50	0	0.00	215.00	7	5,291	0.13%
2024/05/29	0	0.00	0.3	199.00	200.00	-0.3	5,547	-0.01%
2024/05/28	0.3	200.60	0	0.00	200.50	0.3	5,606	0.01%
2024/05/14	0.3	198.00	0	0.00	198.50	0.3	5,595	0.01%
2024/05/03	0	0.00	0.1	206.50	207.00	-0.1	5,324	0.00%
2024/05/02	0.1	198.00	0	0.00	207.50	0.1	5,275	0.00%
2024/04/30	0	0.00	2	200.00	199.00	-2	5,162	-0.04%
2024/04/29	1	197.00	0.2	195.50	197.50	0.8	5,109	0.02%
2024/04/26	4.2	193.15	4.1	195.23	195.50	0.1	5,072	0.00%
2024/04/25	0.1	194.00	0	0.00	194.50	0.1	4,894	0.00%
2024/04/22	0	0.00	5	177.00	175.00	-5	4,729	-0.11%
2024/04/16	5	179.00	1	176.00	176.50	4	4,567	0.09%
2024/04/15	0	0.00	1	177.00	176.50	-1	4,588	-0.02%
2024/04/10	0	0.00	7	175.00	175.00	-7	4,569	-0.15%
2024/04/08	0	0.00	5	170.50	170.50	-5	4,616	-0.11%
2024/04/03	0	0.00	2	174.00	174.00	-2	4,568	-0.04%
2024/04/01	7	165.14	0.2	170.00	169.50	6.8	4,446	0.15%
2024/03/29	0.2	172.00	0	0.00	169.00	0.2	4,380	0.00%
2024/03/28	1	172.50	0	0.00	172.50	1	4,218	0.02%
2024/03/27	0	0.00	0.1	171.50	172.00	-0.1	4,055	0.00%
2024/03/26	4	170.88	5.8	170.14	170.50	-1.8	3,977	-0.05%
2024/03/22	1.1	176.36	1.2	177.44	176.00	-0.1	3,917	0.00%
2024/03/21	1.5	184.50	1	193.00	183.00	0.5	3,899	0.01%
2024/03/20	5.6	191.70	7	193.71	188.50	-1.5	3,821	-0.04%
2024/03/19	2	189.00	1.2	189.30	187.00	0.9	3,574	0.02%
2024/03/18	0	0.00	0.1	172.00	176.50	-0.1	3,387	0.00%
2024/03/15	1.1	174.50	0	0.00	172.50	1.1	3,349	0.03%
2024/03/14	2.1	181.69	3	181.67	180.00	-0.9	3,217	-0.03%
2024/03/13	2.1	184.05	1	177.00	184.00	1.1	3,053	0.04%
2024/03/12	6	176.67	0	0.00	177.50	6	2,914	0.21%
2024/03/11	0	0.00	0.3	170.00	167.50	-0.3	2,822	-0.01%
2024/03/08	1.3	170.42	3.1	173.61	170.00	-1.8	2,772	-0.06%
2024/03/07	0.1	154.00	0	0.00	166.00	0.1	2,569	0.00%
2024/03/04	0	0.00	0.1	148.50	148.50	-0.1	2,357	0.00%
2024/03/01	0	0.00	0.3	144.90	144.00	-0.3	2,319	-0.01%
2024/02/29	0	0.00	2	147.25	147.50	-2	2,268	-0.09%
2024/02/27	0.4	148.00	0	0.00	146.50	0.4	2,272	0.02%
2024/02/23	1	145.00	0	0.00	145.00	1	2,313	0.04%
2024/01/09	0	0.00	2	131.50	134.00	-2	2,653	-0.08%
2023/12/13	2	137.50	0	0.00	135.00	2	2,255	0.09%
2023/12/12	0	0.00	1	135.00	136.00	-1	2,254	-0.04%
2023/11/27	0	132.50	0	0.00	131.50	0	2,601	0.00%
2023/11/15	0	128.50	0	0.00	128.50	0	2,583	0.00%
2023/10/31	0	0.00	1	125.00	124.00	-1	2,817	-0.04%
2023/10/26	0	127.00	0	0.00	126.00	0	3,148	0.00%
2023/10/17	2	122.25	2	122.75	122.50	0	3,155	0.00%
2023/10/03	0	0.00	1	125.50	123.50	-1	3,220	-0.03%
2023/10/02	1	122.50	0	0.00	123.50	1	3,236	0.03%
2023/09/19	0	0.00	5	130.00	129.00	-5	3,436	-0.15%
2023/09/14	1	128.00	2	129.25	129.00	-1	3,513	-0.03%
2023/09/13	12	129.92	12	129.08	129.50	0	3,476	0.00%
2023/09/11	0	0.00	20	122.50	125.00	-20	3,417	-0.59%
2023/09/06	2	126.25	2	126.00	127.00	0	3,394	0.00%
2023/09/05	1	122.50	0	0.00	123.50	1	3,326	0.03%
2023/09/04	0	0.00	1	121.00	122.00	-1	3,329	-0.03%
2023/08/29	0	0.00	1	118.00	119.00	-1	3,345	-0.03%
2023/08/25	0	0.00	1	116.50	117.00	-1	3,399	-0.03%
2023/08/24	11	115.50	0	0.00	115.50	11	3,394	0.32%
2023/08/22	10	113.50	0	0.00	114.50	10	3,412	0.29%
2023/08/21	2	113.50	2	114.50	114.00	0	3,403	0.00%
2023/08/01	1	118.00	0	0.00	117.50	1	2,960	0.03%
2023/07/31	0	0.00	10	120.75	120.50	-10	2,884	-0.35%
2023/07/13	0.1	110.00	0	0.00	109.00	0.1	2,648	0.00%
2023/07/11	0	0.00	0.1	109.00	110.00	-0.1	2,823	0.00%
2023/07/05	0	0.00	2	109.50	109.50	-2	2,828	-0.07%
2023/07/04	0.1	109.50	0	0.00	109.00	0.1	2,835	0.00%
2023/06/30	0.1	110.00	0	0.00	110.00	0.1	2,808	0.00%
2023/06/27	1	110.00	1	108.50	108.00	0	2,748	0.00%
2023/06/26	1	123.00	0	0.00	123.00	1	2,576	0.04%
2023/06/20	0.1	124.00	0	0.00	124.50	0.1	2,489	0.00%
2023/06/14	0	0.00	4	125.00	125.00	-4	2,343	-0.17%
2023/06/08	1	122.00	1	122.00	122.50	0	2,278	0.00%
2023/06/01	0	0.00	2	119.25	120.00	-2	2,209	-0.09%
2023/05/25	0	0.00	1	118.50	118.50	-1	2,115	-0.05%
2023/05/15	0	0.00	1	113.00	113.50	-1	2,031	-0.05%
2023/05/05	1	113.00	0	0.00	114.00	1	2,041	0.05%
2023/04/28	1	112.50	0	0.00	113.00	1	2,122	0.05%
2023/04/26	0	0.00	1	112.00	112.50	-1	2,046	-0.05%
2023/04/25	1	113.00	0	0.00	112.00	1	2,015	0.05%
2023/04/17	1	112.50	0	0.00	112.50	1	1,923	0.05%
2023/04/14	0	0.00	1	115.00	112.00	-1	1,890	-0.05%
2023/04/10	0	111.00	0	0.00	111.00	0	1,696	0.00%
2023/04/07	2	112.50	1	112.00	112.00	1	1,655	0.06%
2023/04/06	0	0.00	0.6	111.00	111.00	-0.6	1,633	-0.04%
2023/02/24	0	106.50	0	0.00	105.50	0	1,795	0.00%
2023/02/20	0	0.00	3	104.50	104.50	-3	1,844	-0.16%
2023/01/30	0	0.00	4	102.50	102.00	-4	1,993	-0.20%
2023/01/10	0.1	99.10	0	0.00	98.70	0.1	1,993	0.00%
2023/01/09	2	99.20	1	98.70	98.80	1	2,004	0.05%
2023/01/06	2	101.25	0	0.00	101.50	2	1,947	0.10%
2022/12/28	2	104.00	0	0.00	104.50	2	1,896	0.11%
2022/12/20	1	108.50	0	0.00	107.00	1	2,033	0.05%
2022/12/19	0	0.00	19	108.05	109.00	-19	1,994	-0.95%
2022/12/12	0	0.00	2	104.75	106.00	-2	1,915	-0.10%
2022/11/09	0	0.00	1	101.50	101.50	-1	1,782	-0.06%
2022/11/02	0	0.00	0.1	99.10	99.90	-0.1	1,822	-0.01%
2022/10/26	0.1	93.00	0	0.00	92.90	0.1	1,741	0.01%
2022/10/25	2	93.85	0	0.00	93.20	2	1,744	0.11%
2022/10/19	0	0.00	0.2	99.30	98.50	-0.2	1,744	-0.01%
2022/10/12	0	0.00	1	97.20	97.40	-1	1,797	-0.06%
2022/10/04	0.2	95.80	0	0.00	98.00	0.2	1,806	0.01%
2022/09/30	0	0.00	1	100.00	100.50	-1	1,751	-0.06%
2022/09/27	0	0.00	3	100.33	100.50	-3	1,679	-0.18%
2022/09/05	0	0.00	1	99.50	96.50	-1	1,748	-0.06%
2022/08/31	0.1	100.00	0	0.00	100.50	0.1	1,715	0.00%
2022/08/25	0	99.10	0	0.00	99.00	0	1,712	0.00%
2022/08/19	0	100.50	0	0.00	100.50	0	1,724	0.00%
2022/08/17	2	99.95	0	0.00	100.00	2	1,727	0.12%
2022/08/16	1	100.50	0	0.00	101.00	1	1,723	0.06%
2022/08/12	0	0.00	2	100.50	100.50	-2	1,701	-0.12%
2022/08/09	0	0.00	1	99.00	99.10	-1	1,648	-0.06%
2022/08/03	2	92.70	0	0.00	93.40	2	1,628	0.12%
2022/08/01	0	0.00	0.1	93.70	93.20	-0.1	1,638	-0.01%
2022/07/20	1	86.00	0	0.00	85.80	1	1,618	0.06%
2022/07/13	0.1	84.60	0	0.00	84.00	0.1	1,622	0.00%
2022/06/24	0.1	88.70	0	0.00	86.70	0.1	1,598	0.01%
2022/06/23	1	98.60	0	0.00	97.60	1	1,512	0.07%
2022/06/10	1	105.50	1	105.00	106.00	0	1,427	0.00%
2022/06/09	2	105.50	0	105.50	105.50	2	1,435	0.14%
2022/06/08	0	106.00	0	0.00	106.50	0	1,440	0.00%
2022/06/07	0	0.00	1	106.00	106.00	-1	1,447	-0.07%
2022/05/27	5	104.20	0	0.00	103.50	5	1,584	0.32%
2022/05/26	2	104.00	0	0.00	104.50	2	1,591	0.13%
2022/05/25	0.1	104.00	0	0.00	104.00	0.1	1,624	0.01%
2022/05/18	2	103.00	0	0.00	103.00	2	1,678	0.12%
2022/05/13	0	0.00	8	100.50	101.50	-8	1,692	-0.47%
2022/05/12	9	100.33	0	0.00	100.00	9	1,723	0.52%
2022/05/10	1	100.50	0	0.00	101.50	1	1,703	0.06%
2022/05/05	0.2	103.50	0	0.00	104.00	0.2	1,748	0.01%
2022/05/04	0	0.00	1	103.00	103.00	-1	1,760	-0.06%
2022/05/03	1	101.50	0	0.00	103.00	1	1,792	0.06%
2022/04/29	1	102.50	0	0.00	102.50	1	1,804	0.06%
2022/04/25	0	104.50	0	0.00	105.00	0	1,882	0.00%
2022/04/22	3	107.83	0	0.00	107.50	3	1,892	0.16%
2022/04/21	0	0.00	9	106.44	106.50	-9	1,867	-0.48%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/19	0	0.00	25	105.00	105.00	-25	1,856	-1.35%
2022/04/11	1.1	101.55	0	0.00	101.50	1.1	1,873	0.06%
2022/03/25	8	103.00	0	0.00	103.00	8	1,937	0.41%
2022/03/21	1	102.00	0	0.00	101.50	1	2,046	0.05%
2022/03/18	2	101.50	0	0.00	102.00	2	2,073	0.10%
2022/03/10	8	102.50	8	102.00	102.50	0	1,998	0.00%
2022/02/24	1	100.00	2	99.60	99.80	-1	1,885	-0.05%
2022/02/17	1	101.00	0	0.00	101.00	1	1,988	0.05%
2022/02/14	1	101.00	3	101.00	101.00	-2	1,998	-0.10%
2022/02/11	0	0.00	1	103.00	103.00	-1	1,982	-0.05%
2022/01/25	3	100.00	0	0.00	101.00	3	1,995	0.15%
2022/01/21	0	0.00	1	101.50	101.00	-1	2,020	-0.05%
2022/01/19	1	104.50	0	0.00	104.00	1	1,964	0.05%
2022/01/18	0	0.00	2	105.50	105.00	-2	1,934	-0.10%
2022/01/06	0	0.00	0.2	101.00	101.50	-0.2	1,898	-0.01%
2022/01/04	0	0.00	0.2	102.50	102.00	-0.2	1,939	-0.01%
2022/01/03	0	0.00	0.1	101.50	101.50	-0.1	1,918	-0.01%
2021/12/30	0	0.00	0.6	101.00	101.00	-0.6	1,912	-0.03%
2021/12/20	3	98.50	0	0.00	98.30	3	1,846	0.16%
2021/12/17	0	0.00	1	99.00	99.10	-1	1,852	-0.05%
2021/12/16	0	0.00	1	98.10	98.10	-1	1,824	-0.05%
2021/12/14	0	96.20	0	0.00	95.00	0	1,847	0.00%
2021/12/10	0	97.60	0	0.00	97.30	0	1,804	0.00%
2021/12/08	0.1	97.90	2	97.70	97.70	-1.9	1,809	-0.11%
2021/12/06	2	96.80	0	0.00	97.10	2	1,815	0.11%
2021/12/02	0	0.00	1	97.30	97.40	-1	1,808	-0.06%
2021/11/29	0	96.00	0	0.00	96.50	0	1,820	0.00%
2021/11/26	0	0.00	1	97.60	97.00	-1	1,818	-0.05%
2021/11/24	0	98.30	0	0.00	98.40	0	1,806	0.00%
2021/11/23	2	99.10	0	0.00	98.50	2	1,794	0.11%
2021/11/15	2	98.00	0	0.00	97.90	2	1,757	0.11%
2021/11/10	0	96.70	1	96.90	97.00	-1	1,831	-0.05%
2021/11/09	0	97.80	0	0.00	97.10	0	1,850	0.00%
2021/11/08	0	0.00	7	98.03	98.20	-7	1,834	-0.38%
2021/11/05	0	96.40	17	96.42	96.60	-17	1,863	-0.91%
2021/11/04	0	0.00	1	96.10	96.30	-1	1,910	-0.05%
2021/11/02	0.1	96.30	9	96.64	96.10	-8.9	1,975	-0.45%
2021/11/01	1	96.80	0	0.00	97.90	1	1,999	0.05%
2021/10/29	3	97.20	0	0.00	97.30	3	2,060	0.15%
2021/10/28	0	0.00	1	95.00	95.10	-1	2,092	-0.05%
2021/10/13	2	92.10	0	0.00	90.80	2	2,723	0.07%
2021/10/06	1	92.50	0	0.00	92.00	1	2,853	0.04%
2021/10/01	3.1	92.50	0	0.00	92.00	3.1	3,110	0.10%
2021/09/24	0.1	93.50	0	0.00	92.70	0.1	3,345	0.00%
2021/09/23	6	93.18	0	0.00	92.70	6	3,338	0.18%
2021/09/22	2	93.50	0	0.00	92.60	2	3,330	0.06%
2021/09/15	7	94.81	0	0.00	94.70	7	3,374	0.21%
2021/09/14	8	95.60	0	0.00	95.50	8	3,391	0.24%
2021/09/13	1	94.50	0	0.00	94.60	1	3,391	0.03%
2021/09/10	0.1	94.80	0	0.00	94.50	0.1	3,401	0.00%
2021/09/09	2	94.40	0	0.00	94.40	2	3,437	0.06%
2021/09/07	1	95.90	0	0.00	95.70	1	3,461	0.03%
2021/09/06	12.1	96.90	0	0.00	96.00	12.1	3,479	0.35%
2021/09/03	3.1	98.30	0	0.00	98.00	3.1	3,465	0.09%
2021/09/02	13.1	98.66	0	0.00	98.00	13.1	3,463	0.38%
2021/09/01	0	0.00	7	99.06	99.00	-7	3,479	-0.20%
2021/08/27	2	97.55	0	0.00	97.60	2	3,502	0.06%
2021/08/26	4	97.60	1	99.40	97.50	3	3,505	0.09%
2021/08/25	0	0.00	1	98.90	99.10	-1	3,497	-0.03%
2021/08/23	0	0.00	4	95.60	95.40	-4	3,490	-0.11%
2021/08/20	5	94.04	0	0.00	93.80	5	3,469	0.14%
2021/08/19	3	97.00	3	97.47	96.00	0	3,453	0.00%
2021/08/18	3	96.63	0	0.00	97.90	3	3,429	0.09%
2021/08/17	2	96.80	0	0.00	97.60	2	3,418	0.06%
2021/08/16	1	96.70	0	0.00	96.30	1	3,376	0.03%
2021/08/12	3	97.60	0	0.00	97.60	3	3,354	0.09%
2021/08/11	2	97.10	0	0.00	97.10	2	3,366	0.06%
2021/08/10	4.4	99.13	0	0.00	98.90	4.4	3,348	0.13%
2021/08/09	3	101.00	0	0.00	100.50	3	3,349	0.09%
2021/08/04	1	101.00	0	0.00	101.00	1	3,452	0.03%
2021/08/03	6	101.92	2	101.50	102.50	4	3,476	0.12%
2021/08/02	0.1	104.00	2	103.50	104.00	-1.9	3,441	-0.06%
2021/07/29	1	106.00	0	0.00	107.00	1	3,435	0.03%
2021/07/26	3	111.00	0	0.00	110.50	3	3,628	0.08%
2021/07/23	9.2	111.07	0	0.00	110.50	9.2	3,795	0.24%
2021/07/20	2	124.00	2	124.50	124.50	0	3,511	0.00%
2021/07/19	2	125.75	0	0.00	125.50	2	3,453	0.06%
2021/07/16	2	126.00	0	0.00	127.00	2	3,461	0.06%
2021/07/14	1	125.00	2	125.50	126.00	-1	3,480	-0.03%
2021/07/13	1	125.50	0	0.00	125.00	1	3,450	0.03%
2021/07/06	0	0.00	1	126.50	128.00	-1	3,355	-0.03%
2021/07/02	0	0.00	1	125.00	125.50	-1	3,353	-0.03%
2021/07/01	1	122.00	0	0.00	122.50	1	3,352	0.03%
2021/06/24	1	118.00	0.1	118.50	118.50	1	3,373	0.03%
2021/06/18	2	118.00	0	0.00	117.50	2	3,498	0.06%
2021/06/17	0.1	119.00	0	0.00	119.00	0.1	3,524	0.00%
2021/06/15	1	118.50	2	119.00	118.50	-1	3,653	-0.03%
2021/06/09	2	116.00	9	116.00	116.00	-7	3,962	-0.18%
2021/06/03	0	0.00	4	119.00	119.00	-4	4,085	-0.10%
2021/05/28	0	0.00	1	118.00	118.00	-1	4,183	-0.02%
2021/05/25	0	0.00	2	118.25	117.50	-2	4,349	-0.05%
2021/05/19	0	0.00	2	116.00	116.50	-2	4,419	-0.05%
2021/05/18	1	115.00	0	0.00	116.00	1	4,428	0.02%
2021/05/17	2	110.00	0	0.00	110.00	2	4,440	0.05%
2021/05/14	2	117.00	2	116.75	116.00	0	4,404	0.00%
2021/05/11	0	0.00	3	123.83	120.50	-3	4,221	-0.07%
2021/05/10	6	126.83	2	127.50	126.00	4	4,156	0.10%
2021/05/07	2	129.50	1	128.00	130.00	1	4,206	0.02%
2021/05/05	1	125.50	0	0.00	125.00	1	4,233	0.02%
2021/05/03	1	130.00	2	130.50	130.50	-1	4,242	-0.02%
2021/04/23	0	0.00	10	124.75	125.50	-10	4,160	-0.24%
2021/04/21	0	0.00	4	124.50	126.50	-4	4,388	-0.09%
2021/04/19	2	122.50	2	122.50	124.00	0	4,424	0.00%
2021/04/16	2	123.00	1	122.50	123.00	1	4,538	0.02%
2021/04/14	1	123.50	0	0.00	123.00	1	4,496	0.02%
2021/04/13	3	127.33	0	0.00	126.00	3	4,421	0.07%
2021/04/09	0	0.00	1	129.50	129.00	-1	4,414	-0.02%
2021/04/08	4	129.38	0	0.00	129.50	4	4,358	0.09%
2021/04/07	4	127.88	0	0.00	129.00	4	4,313	0.09%
2021/04/06	18	127.03	0	0.00	126.50	18	4,258	0.42%
2021/03/16	1	125.00	1	125.00	124.50	0	4,183	0.00%
2021/03/11	1	119.00	0	0.00	119.00	1	4,059	0.02%
2021/03/08	1	119.00	0	0.00	119.00	1	4,170	0.02%
2021/03/05	0.6	119.00	0	0.00	119.50	0.6	4,252	0.01%
2021/02/26	2	119.50	1	119.50	119.50	1	4,573	0.02%
2021/02/25	1	119.00	0	0.00	119.00	1	4,499	0.02%
2021/02/23	0	0.00	1	118.00	118.00	-1	4,479	-0.02%
2021/02/19	1	119.00	0	0.00	119.50	1	4,451	0.02%
2021/02/02	0	0.00	1	115.50	115.50	-1	4,369	-0.02%
2021/01/29	1	116.50	0	0.00	115.00	1	4,356	0.02%
2021/01/26	0	0.00	2	121.00	121.50	-2	4,216	-0.05%
2021/01/25	0	0.00	1	121.00	121.50	-1	4,202	-0.02%
2021/01/22	0	0.00	1	119.00	119.50	-1	4,159	-0.02%
2021/01/18	0	0.00	1	118.50	119.50	-1	3,930	-0.03%
2021/01/08	0	0.00	1	114.50	114.50	-1	3,455	-0.03%
2021/01/06	0	0.00	2	116.50	115.00	-2	3,404	-0.06%
2021/01/05	1	116.50	1	117.00	116.50	0	3,382	0.00%
2020/12/30	2	115.00	0	0.00	115.00	2	3,420	0.06%
2020/12/28	1	115.50	1	115.50	115.50	0	3,422	0.00%
2020/12/22	1	114.50	0	0.00	114.00	1	3,385	0.03%
2020/12/17	0	0.00	1	114.00	115.00	-1	3,312	-0.03%
2020/12/16	2	113.00	0	0.00	113.50	2	3,279	0.06%
2020/12/14	0	0.00	1	115.00	114.50	-1	3,206	-0.03%
2020/12/10	2	114.75	1	114.00	114.50	1	3,194	0.03%
2020/12/09	0	0.00	1	118.00	118.00	-1	3,129	-0.03%
2020/12/08	1	115.50	0	0.00	115.50	1	3,043	0.03%
2020/12/07	0	0.00	7	116.00	115.50	-7	3,034	-0.23%
2020/12/04	1	115.50	0	116.50	116.00	1	3,103	0.03%
2020/12/03	7	117.86	2	118.00	116.00	5	3,132	0.16%
2020/12/01	1	118.00	1	116.50	117.50	0	3,005	0.00%
2020/11/30	4	119.13	1	119.00	116.00	3	2,969	0.10%
2020/11/27	4	115.13	1	114.50	118.50	3	2,832	0.11%
2020/11/26	0	0.00	1	111.00	110.50	-1	2,661	-0.04%
2020/11/19	0	0.00	1	109.50	109.00	-1	2,701	-0.04%
2020/11/12	0	0.00	1	110.50	109.00	-1	2,931	-0.03%
2020/11/09	0	0.00	1	112.50	111.50	-1	3,136	-0.03%
2020/10/14	0	0.00	2	110.00	109.50	-2	5,254	-0.04%
2020/09/24	1	108.50	0	0.00	108.00	1	6,330	0.02%
2020/09/23	0	0.00	1	111.00	110.00	-1	6,449	-0.02%
2020/09/22	1	109.50	2	110.00	109.50	-1	6,470	-0.02%
2020/09/17	3	111.67	0	0.00	111.50	3	6,518	0.05%
2020/09/15	0	0.00	1	110.00	110.00	-1	6,572	-0.02%
2020/09/11	1	107.00	0	0.00	106.50	1	6,704	0.01%
2020/09/10	1	108.00	0	0.00	108.00	1	6,723	0.01%
2020/09/09	1	106.50	0	0.00	108.00	1	6,732	0.01%
2020/09/03	1	112.00	0	0.00	111.00	1	6,782	0.01%
2020/08/27	1	112.50	0	0.00	110.50	1	6,923	0.01%
2020/08/26	0	0.00	1	111.00	112.00	-1	7,015	-0.01%
2020/08/20	0	0.00	1	110.00	108.00	-1	7,211	-0.01%
2020/08/18	0	0.00	1	118.50	119.00	-1	7,066	-0.01%
2020/08/17	5	118.30	1	118.00	119.00	4	7,120	0.06%
2020/08/14	0	0.00	1	115.50	119.00	-1	7,282	-0.01%
2020/08/13	1	119.00	1	115.50	115.50	0	7,267	0.00%
2020/08/11	3	117.17	3	116.17	116.00	0	7,231	0.00%
2020/08/06	4	121.50	0	0.00	122.00	4	7,162	0.06%
2020/08/05	1	121.50	0	0.00	122.50	1	7,121	0.01%
2020/07/31	0	0.00	6	129.17	125.00	-6	6,992	-0.09%
2020/07/30	1	124.00	3	126.50	125.50	-2	6,759	-0.03%
2020/07/29	2	121.75	11	123.05	123.50	-9	6,553	-0.14%
2020/07/28	0	0.00	1	118.00	117.00	-1	6,255	-0.02%
2020/07/27	0	0.00	2	119.00	117.50	-2	6,152	-0.03%
2020/07/23	0	0.00	2	114.00	115.50	-2	6,049	-0.03%
2020/07/22	0	0.00	1	112.00	111.50	-1	6,241	-0.02%
2020/07/20	1	112.50	1	112.50	113.00	0	6,253	0.00%
2020/07/17	3	111.33	0	0.00	111.00	3	6,262	0.05%
2020/07/16	1	109.50	1	111.00	111.00	0	6,285	0.00%
2020/07/15	3	110.00	0	0.00	109.00	3	6,365	0.05%
2020/07/14	4	109.13	0	0.00	109.50	4	6,407	0.06%
2020/07/13	0	0.00	1	110.50	109.50	-1	6,406	-0.02%
2020/07/10	1	113.50	0	0.00	109.50	1	6,448	0.02%
2020/07/09	2	113.75	0	0.00	113.50	2	6,441	0.03%
2020/07/08	0	0.00	1	112.00	112.00	-1	6,308	-0.02%
2020/07/07	2	118.50	0	0.00	114.00	2	6,256	0.03%
2020/07/06	3	124.50	3	126.00	126.50	0	6,116	0.00%
2020/07/03	5	123.50	11.2	123.78	124.00	-6.2	6,162	-0.10%
2020/07/02	6	122.83	11	123.77	123.50	-5	6,214	-0.08%
2020/07/01	2	119.50	0	0.00	120.00	2	6,187	0.03%
2020/06/30	1	118.50	0	0.00	118.50	1	6,219	0.02%
2020/06/19	7	119.29	3	119.33	119.00	4	6,358	0.06%
2020/06/17	5	114.00	0	0.00	114.00	5	6,238	0.08%
2020/06/16	1	114.50	1	114.00	114.00	0	6,255	0.00%
2020/06/15	1	112.50	1	113.00	113.00	0	6,297	0.00%
2020/06/12	1.2	110.25	0	0.00	113.50	1.2	6,321	0.02%
2020/06/10	1	113.50	1	115.00	115.00	0	6,277	0.00%
2020/06/09	1	114.00	1	114.00	113.50	0	6,310	0.00%
2020/06/05	0	0.00	1	114.50	114.50	-1	6,269	-0.02%
2020/06/04	0	0.00	1	110.50	112.50	-1	6,237	-0.02%
2020/06/03	0	0.00	1	109.50	110.00	-1	6,219	-0.02%
2020/05/29	0	0.00	1	104.50	103.00	-1	6,033	-0.02%
2020/05/28	0	0.00	1	105.50	104.00	-1	6,060	-0.02%
2020/05/22	1	101.50	0	0.00	100.50	1	5,957	0.02%
2020/05/21	2	103.00	1	103.00	104.00	1	5,881	0.02%
2020/05/19	2	98.80	1	98.40	97.60	1	5,639	0.02%
2020/05/18	1	98.80	1	98.10	98.00	0	5,578	0.00%
2020/05/12	0	0.00	1	97.80	97.90	-1	5,453	-0.02%
2020/05/11	1	99.00	0	0.00	98.60	1	5,434	0.02%
2020/05/08	2	98.50	2	98.25	98.60	0	5,336	0.00%
2020/05/07	1	97.10	0	0.00	97.20	1	5,272	0.02%
2020/05/06	0	0.00	3	98.10	97.50	-3	5,227	-0.06%
2020/05/05	0	0.00	2	98.55	98.00	-2	5,222	-0.04%
2020/04/30	2	97.80	2	98.50	98.80	0	5,175	0.00%
2020/04/29	1	97.60	0	0.00	97.60	1	5,099	0.02%
2020/04/28	3	97.57	0	0.00	97.50	3	5,053	0.06%
2020/04/27	4	97.85	3	99.00	98.00	1	5,061	0.02%
2020/04/24	1	95.10	1	94.00	94.00	0	4,757	0.00%
2020/04/23	2	94.70	3	93.73	93.90	-1	4,664	-0.02%
2020/04/22	0	0.00	2	91.55	92.00	-2	4,604	-0.04%
2020/04/21	1	94.20	2	93.85	94.00	-1	4,506	-0.02%
2020/04/20	5	95.24	4	94.53	95.30	1	4,410	0.02%
2020/04/17	1	92.70	3	92.83	92.80	-2	4,257	-0.05%
2020/04/16	1	92.40	1	92.10	91.30	0	4,140	0.00%
2020/04/15	4	92.63	0	0.00	92.00	4	4,123	0.10%
2020/04/14	5	92.00	2	92.05	91.60	3	4,045	0.07%
2020/04/10	1	90.40	2	90.25	90.10	-1	3,937	-0.03%
2020/04/08	6	89.42	9	89.61	89.20	-3	3,786	-0.08%
2020/04/07	2	84.20	7	83.94	84.40	-5	3,556	-0.14%
2020/04/06	2	79.60	1	79.90	79.70	1	3,395	0.03%
2020/03/30	12	79.00	12	79.16	79.80	0	3,169	0.00%
2020/03/27	11	82.55	0	0.00	80.20	11	3,149	0.35%
2020/03/25	4	79.70	0	0.00	79.70	4	3,005	0.13%
2020/03/20	7	75.11	2	75.35	75.00	5	3,015	0.17%
2020/03/19	2	70.70	1	71.20	69.70	1	3,017	0.03%
2020/03/18	1	83.20	1	83.30	77.30	0	2,966	0.00%
2020/03/16	1	83.70	1	84.40	84.50	0	2,909	0.00%
2020/03/13	0	0.00	12	81.91	82.00	-12	2,893	-0.41%
2020/03/12	0	0.00	3	92.00	87.90	-3	2,830	-0.11%
2020/03/11	0	0.00	1	94.80	94.40	-1	2,870	-0.03%
2020/03/10	1	92.60	4	93.10	93.50	-3	2,834	-0.11%
2020/03/09	6	95.13	8	95.18	95.50	-2	2,783	-0.07%
2020/03/06	1	98.50	0	0.00	98.20	1	2,744	0.04%
2020/03/05	4	99.80	3	99.77	99.10	1	2,734	0.04%
2020/03/04	2	98.25	0	0.00	98.10	2	2,727	0.07%
2020/03/03	5	99.76	2	100.50	100.00	3	2,706	0.11%
2020/03/02	5	95.20	16	95.03	95.00	-11	2,652	-0.41%
2020/02/27	2	98.30	2	100.00	98.20	0	2,634	0.00%
2020/02/26	4	100.08	3	99.93	100.00	1	2,642	0.04%
2020/02/25	2	101.00	0	0.00	100.50	2	2,642	0.08%
2020/02/24	0	0.00	2	103.00	102.50	-2	2,626	-0.08%
2020/02/21	0	0.00	1	103.50	104.00	-1	2,637	-0.04%
2020/02/20	2	104.00	0	0.00	103.50	2	2,624	0.08%
2020/02/14	0	0.00	2	105.50	105.00	-2	2,624	-0.08%
2020/02/13	2	105.50	1	106.50	105.50	1	2,673	0.04%
2020/02/12	1	104.00	0	0.00	104.50	1	2,641	0.04%
2020/02/10	1	103.00	0	0.00	103.50	1	2,632	0.04%
2020/02/06	0	0.00	1	105.00	105.00	-1	2,686	-0.04%
2020/02/05	2	102.75	0	0.00	102.00	2	2,700	0.07%
2020/02/03	0	0.00	1	101.00	105.50	-1	2,728	-0.04%
2020/01/17	0	0.00	1	116.00	115.50	-1	3,041	-0.03%
2020/01/16	1	115.50	0	0.00	115.00	1	3,189	0.03%
2020/01/15	2	116.50	0	0.00	116.50	2	3,201	0.06%
2020/01/14	2	117.00	0	0.00	117.00	2	3,209	0.06%
2020/01/06	3	118.00	0	0.00	118.00	3	3,415	0.09%
2020/01/03	6	120.50	4	119.50	119.50	2	3,458	0.06%
2020/01/02	0	0.00	11	121.45	121.50	-11	3,467	-0.32%
2019/12/31	2	120.00	0	0.00	120.00	2	3,462	0.06%
2019/12/27	4	119.50	0	0.00	119.00	4	3,505	0.11%
2019/12/24	1	118.50	0	0.00	120.00	1	3,661	0.03%
2019/12/20	4	120.13	0	0.00	119.50	4	3,625	0.11%
2019/12/19	2	119.75	0	0.00	120.00	2	3,624	0.06%
2019/12/09	10	120.50	0	0.00	119.50	10	3,895	0.26%
2019/11/12	0	0.00	2	117.00	118.00	-2	3,850	-0.05%
2019/11/04	0	0.00	1	122.00	122.00	-1	3,879	-0.03%
2019/11/01	0	0.00	10	121.00	120.50	-10	3,880	-0.26%
2019/10/30	1	119.00	101	119.50	119.00	-100	3,888	-2.57%	大賣/
2019/10/29	1	119.00	1	118.50	118.50	0	3,871	0.00%
2019/10/28	1	118.00	2	118.00	118.00	-1	3,876	-0.03%
2019/10/25	7	122.00	0	0.00	119.00	7	3,854	0.18%
2019/10/24	1	120.00	1	121.50	123.50	0	3,589	0.00%
2019/10/08	6	120.50	0	0.00	121.00	6	3,769	0.16%
2019/10/04	1	123.50	1	122.00	122.00	0	4,054	0.00%
2019/10/03	0	0.00	6	121.00	122.00	-6	4,070	-0.15%
2019/10/02	1	119.50	1	122.00	122.00	0	4,059	0.00%
2019/10/01	0	0.00	1	121.00	119.50	-1	4,014	-0.02%
2019/09/24	0	0.00	1	122.00	121.50	-1	4,001	-0.02%
2019/09/23	1	119.50	0	0.00	122.00	1	4,035	0.02%
2019/09/20	1	124.00	0	0.00	118.50	1	4,023	0.02%
2019/09/19	10	123.00	0	0.00	123.00	10	3,976	0.25%
2019/09/18	1	125.00	1	125.00	124.00	0	3,998	0.00%
2019/09/16	0	0.00	1	125.50	127.00	-1	3,935	-0.03%
2019/09/12	2	126.25	2	125.50	124.50	0	3,855	0.00%
2019/09/11	1	121.00	1	122.50	124.50	0	3,780	0.00%
2019/09/10	4	118.00	4	116.88	119.00	0	3,582	0.00%
2019/09/06	1	112.50	1	113.00	112.50	0	3,439	0.00%
2019/09/05	1	116.50	1	115.00	115.00	0	3,418	0.00%
2019/09/04	0	0.00	40	115.00	115.00	-40	3,422	-1.17%
2019/09/03	0	0.00	1	115.50	115.50	-1	3,425	-0.03%
2019/08/30	1	113.50	0	0.00	113.50	1	3,481	0.03%
2019/08/26	0	0.00	30	114.00	113.50	-30	3,497	-0.86%
2019/08/12	170	119.53	0	0.00	117.00	170	3,568	4.76%	大買/鉅額交易
2019/08/01	1	123.00	1	124.00	124.50	0	3,554	0.00%
2019/07/30	0	0.00	3	127.00	124.00	-3	3,572	-0.08%
2019/07/29	0	0.00	5	123.50	125.00	-5	3,584	-0.14%
2019/07/26	2	124.50	0	0.00	122.00	2	3,557	0.06%
2019/07/19	0	0.00	8	116.50	116.00	-8	3,760	-0.21%
2019/07/16	9	118.33	1	118.00	117.00	8	3,699	0.22%
2019/07/15	4	119.00	2	121.00	122.00	2	3,619	0.06%
2019/07/12	1	119.50	6	120.00	119.50	-5	3,585	-0.14%
2019/07/11	1	112.50	2	115.75	116.00	-1	3,414	-0.03%
2019/07/10	1	103.50	2	104.50	105.50	-1	3,204	-0.03%
2019/07/09	1	101.50	1	103.00	102.50	0	3,156	0.00%
2019/07/05	1	99.70	0	0.00	99.90	1	3,150	0.03%
2019/07/04	1	100.00	0	0.00	99.80	1	3,201	0.03%
2019/07/02	1	99.70	0	0.00	99.50	1	3,390	0.03%
2019/07/01	1	99.00	0	0.00	100.00	1	3,427	0.03%
2019/06/28	1	104.00	0	0.00	104.00	1	3,351	0.03%
2019/06/20	1	102.50	0	0.00	102.50	1	3,325	0.03%
2019/06/19	1	101.50	0	0.00	103.00	1	3,367	0.03%
2019/06/17	1	99.80	0	0.00	99.00	1	3,428	0.03%
2019/06/03	1	98.80	1	99.00	99.00	0	3,789	0.00%
2019/05/31	1	100.50	1	101.00	100.00	0	3,813	0.00%
2019/05/30	1	100.50	1	100.50	99.40	0	3,862	0.00%
2019/05/22	2	104.75	1	104.00	104.50	1	4,046	0.02%
2019/05/20	2	100.50	1	101.50	101.00	1	4,042	0.02%
2019/05/16	1	102.00	0	0.00	100.00	1	4,150	0.02%
2019/05/09	1	103.00	0	0.00	103.50	1	4,543	0.02%
2019/05/02	1	105.00	1	105.00	105.00	0	4,584	0.00%
2019/04/30	0	0.00	1	103.50	104.00	-1	4,591	-0.02%
2019/04/29	3	105.00	4	104.63	105.00	-1	4,614	-0.02%
2019/04/26	2	106.00	1	103.50	103.00	1	4,594	0.02%
2019/04/25	1	106.50	1	108.00	111.50	0	4,696	0.00%
2019/04/10	0	0.00	2	105.50	105.50	-2	4,838	-0.04%
2019/04/09	3	108.00	1	107.00	107.00	2	4,806	0.04%
2019/03/28	0	0.00	1	99.10	97.60	-1	4,754	-0.02%
2019/03/27	0	0.00	1	99.00	99.10	-1	4,905	-0.02%
2019/03/19	0	0.00	1	99.70	99.50	-1	5,353	-0.02%
2019/03/18	0	0.00	1	98.00	98.30	-1	5,316	-0.02%
2019/03/15	0	0.00	1	96.30	96.70	-1	5,360	-0.02%
2019/03/14	0	0.00	2	97.10	97.40	-2	5,249	-0.04%
2019/03/13	0	0.00	1	95.60	95.60	-1	5,239	-0.02%
2019/03/12	0	0.00	5	96.44	94.40	-5	5,221	-0.10%
2019/03/11	0	0.00	1	95.40	95.00	-1	5,256	-0.02%
2019/03/08	1	93.00	2	92.90	92.80	-1	5,318	-0.02%
2019/03/07	1	95.20	0	0.00	94.80	1	5,425	0.02%
2019/03/06	1	95.60	1	94.30	94.30	0	5,493	0.00%
2019/03/05	1	93.10	0	0.00	95.50	1	5,542	0.02%
2019/03/04	8	94.73	3	94.10	93.10	5	5,578	0.09%
2019/02/25	0	0.00	1	92.00	92.30	-1	5,705	-0.02%
2019/02/22	1	91.80	0	0.00	91.80	1	5,868	0.02%
2019/02/19	1	94.80	3	94.90	94.80	-2	6,108	-0.03%
2019/02/18	0	0.00	8	94.91	94.80	-8	6,322	-0.13%
2019/02/15	3	96.57	3	95.63	96.10	0	6,336	0.00%
2019/02/13	1	96.00	4	94.03	93.00	-3	6,450	-0.05%
2019/01/29	0	0.00	3	86.03	86.30	-3	6,842	-0.04%
2019/01/28	4	84.55	0	0.00	84.70	4	6,971	0.06%
2019/01/25	0	0.00	2	84.35	86.00	-2	7,088	-0.03%
2019/01/23	1	82.80	1	82.90	82.90	0	7,679	0.00%
2019/01/21	1	82.00	0	0.00	82.00	1	8,234	0.01%
2019/01/18	3	82.17	3	83.40	82.60	0	8,624	0.00%
2019/01/17	10	84.95	5	85.12	82.50	5	8,731	0.06%
2019/01/16	2	88.60	0	0.00	88.80	2	8,568	0.02%
2019/01/15	4	88.23	0	0.00	88.40	4	8,998	0.04%
2019/01/14	0	0.00	4	85.30	85.40	-4	9,202	-0.04%
2019/01/11	4	88.03	4	86.45	86.90	0	9,299	0.00%
2019/01/10	2	84.90	3	88.13	88.20	-1	9,206	-0.01%
2019/01/08	0	0.00	2	83.20	83.20	-2	8,993	-0.02%
2019/01/07	2	83.50	0	0.00	82.40	2	8,979	0.02%
2018/12/20	1	86.10	0	0.00	87.50	1	8,796	0.01%
2018/12/19	1	83.00	2	85.50	86.00	-1	8,697	-0.01%
2018/12/18	3	80.03	1	79.70	79.20	2	8,518	0.02%
2018/12/17	2	83.60	2	84.00	83.50	0	8,354	0.00%
2018/12/14	3	82.80	0	0.00	82.50	3	8,351	0.04%
2018/12/13	9	86.73	2	86.90	85.90	7	8,310	0.08%
2018/12/11	1	82.40	1	82.70	83.00	0	8,215	0.00%
2018/12/07	0	0.00	1	81.90	82.00	-1	8,156	-0.01%
2018/12/06	2	82.25	0	0.00	82.10	2	8,184	0.02%
2018/12/05	1	83.20	1	83.70	83.50	0	8,173	0.00%
2018/12/03	1	85.10	1	85.20	85.50	0	8,152	0.00%
2018/11/30	0	0.00	1	84.00	84.30	-1	8,070	-0.01%
2018/11/29	0	0.00	1	81.50	80.80	-1	7,997	-0.01%
2018/11/28	1	80.00	0	0.00	80.60	1	7,949	0.01%
2018/11/27	1	79.30	3	81.47	82.10	-2	7,878	-0.03%
2018/11/22	4	80.35	2	80.20	77.50	2	7,711	0.03%
2018/11/21	2	81.45	1	82.40	82.40	1	7,585	0.01%
2018/11/20	0	0.00	1	80.10	80.10	-1	7,370	-0.01%
2018/11/19	1	86.80	1	86.40	86.50	0	7,170	0.00%
2018/11/16	0	0.00	1	85.80	87.00	-1	7,112	-0.01%
2018/11/15	0	0.00	11	83.70	86.00	-11	7,004	-0.16%
2018/11/13	9	82.54	10	82.88	84.70	-1	6,745	-0.01%
2018/11/12	9	84.38	0	0.00	84.40	9	6,687	0.13%
2018/11/09	1	83.80	0	0.00	83.80	1	6,551	0.02%
2018/11/08	1	83.20	2	83.00	81.50	-1	6,402	-0.02%
2018/11/07	6	81.15	0	0.00	81.40	6	6,148	0.10%
2018/11/05	29	78.60	4	80.10	78.30	25	5,695	0.44%
2018/11/02	44	81.30	0	0.00	81.30	44	5,536	0.79%
2018/11/01	66	81.44	65	80.44	80.40	1	5,439	0.02%
2018/10/31	19	79.86	21	80.15	80.90	-2	5,060	-0.04%
2018/10/30	0	0.00	75	76.80	80.30	-75	4,866	-1.54%
2018/10/29	0	0.00	1	75.90	76.40	-1	4,611	-0.02%
2018/10/26	3	76.70	6	71.68	73.30	-3	4,463	-0.07%
2018/10/25	0	0.00	1	74.40	75.10	-1	4,117	-0.02%
2018/10/24	0	0.00	1	74.00	74.40	-1	4,047	-0.02%
2018/10/23	1	73.80	1	73.00	74.50	0	4,142	0.00%
2018/10/22	1	72.10	5	69.60	71.50	-4	4,070	-0.10%
2018/10/11	11	61.44	11	61.99	61.70	0	4,002	0.00%
2018/10/09	3	65.90	3	65.50	66.10	0	3,965	0.00%
2018/10/05	0	0.00	1	65.60	65.30	-1	4,046	-0.02%
2018/10/01	1	68.00	0	0.00	68.40	1	4,007	0.02%
2018/09/28	1	68.60	0	0.00	69.00	1	3,988	0.03%
2018/09/26	1	68.30	0	0.00	68.10	1	3,959	0.03%
2018/09/19	1	68.20	1	68.60	68.50	0	3,864	0.00%
2018/09/18	3	68.53	0	0.00	67.70	3	3,842	0.08%
2018/09/17	0	0.00	2	69.25	69.20	-2	3,805	-0.05%
2018/09/14	2	68.30	1	68.20	68.00	1	3,744	0.03%
2018/09/13	1	68.00	0	0.00	68.00	1	3,724	0.03%
2018/09/12	0	0.00	1	66.00	66.20	-1	3,664	-0.03%
2018/09/10	1	63.50	3	63.87	63.50	-2	3,629	-0.06%
2018/09/07	0	0.00	7	66.37	65.70	-7	3,609	-0.19%
2018/09/06	2	67.00	2	67.15	67.00	0	3,582	0.00%
2018/09/05	1	67.60	0	0.00	67.60	1	3,585	0.03%
2018/09/03	0	0.00	1	68.00	67.40	-1	3,602	-0.03%
2018/08/31	1	67.80	3	67.70	67.50	-2	3,607	-0.06%
2018/08/21	0	0.00	1	65.30	65.40	-1	3,759	-0.03%
2018/08/20	1	65.30	2	64.75	63.70	-1	3,776	-0.03%
2018/08/17	0	0.00	2	65.80	65.80	-2	3,777	-0.05%
2018/08/15	0	0.00	1	66.40	66.70	-1	3,752	-0.03%
2018/08/09	1	67.40	0	0.00	67.50	1	3,741	0.03%
2018/08/08	2	68.05	30	67.92	68.20	-28	3,740	-0.75%
2018/08/07	0	0.00	1	67.90	67.90	-1	3,715	-0.03%
2018/08/06	0	0.00	1	67.50	67.50	-1	3,689	-0.03%
2018/08/03	1	66.70	5	65.68	66.70	-4	3,616	-0.11%
2018/08/02	1	64.50	0	0.00	64.20	1	3,518	0.03%
2018/08/01	0	0.00	3	65.30	64.50	-3	3,507	-0.09%
2018/07/31	1	64.00	2	65.10	64.60	-1	3,489	-0.03%
2018/07/30	4	65.48	6	65.40	65.00	-2	3,424	-0.06%
2018/07/27	2	63.50	2	63.65	64.30	0	3,195	0.00%
2018/07/26	0	0.00	2	58.60	58.50	-2	2,874	-0.07%
2018/07/25	0	0.00	1	58.60	58.70	-1	2,913	-0.03%
2018/07/24	1	61.80	0	0.00	61.80	1	2,973	0.03%
2018/07/23	1	62.30	7	62.31	62.10	-6	3,055	-0.20%
2018/07/20	4	61.13	3	61.30	61.40	1	3,033	0.03%
2018/07/19	3	60.80	1	61.30	60.70	2	3,066	0.07%
2018/07/18	9	60.80	2	61.55	61.50	7	3,086	0.23%
2018/07/17	0	0.00	1	59.80	59.70	-1	3,056	-0.03%
2018/07/05	1	59.80	1	59.80	59.80	0	3,166	0.00%
2018/07/04	1	60.20	0	0.00	60.00	1	3,217	0.03%
2018/07/02	1	61.30	0	0.00	60.90	1	3,251	0.03%
2018/06/29	0	0.00	2	60.40	61.00	-2	3,258	-0.06%
2018/06/28	1	59.80	0	0.00	59.80	1	3,245	0.03%
2018/06/27	0	0.00	3	60.13	60.20	-3	3,269	-0.09%
2018/06/26	1	60.40	1	60.10	60.30	0	3,328	0.00%
2018/06/22	1	61.00	0	0.00	60.80	1	3,469	0.03%
2018/06/20	0	0.00	1	61.20	61.00	-1	3,518	-0.03%
2018/06/19	2	61.90	0	0.00	61.90	2	3,513	0.06%
2018/06/14	1	62.10	2	62.10	62.10	-1	3,609	-0.03%
2018/06/12	0	0.00	1	62.90	62.50	-1	3,885	-0.03%
2018/06/11	5	62.96	0	0.00	62.50	5	3,912	0.13%
2018/06/05	0	0.00	3	64.47	65.10	-3	3,999	-0.08%
2018/06/01	4	62.30	0	0.00	62.20	4	3,960	0.10%
2018/05/30	3	61.97	1	62.20	62.10	2	4,152	0.05%
2018/05/29	3	63.47	0	0.00	63.30	3	4,168	0.07%
2018/05/28	0	0.00	1	63.40	63.60	-1	4,235	-0.02%
2018/05/22	0	0.00	4	61.70	61.80	-4	4,937	-0.08%
2018/05/18	0	0.00	5	61.10	61.00	-5	5,094	-0.10%
2018/05/17	0	0.00	2	61.70	61.50	-2	5,155	-0.04%
2018/05/16	2	60.80	0	0.00	60.90	2	5,214	0.04%
2018/05/15	0	0.00	1	61.80	61.00	-1	5,329	-0.02%
2018/05/11	5	62.20	2	62.45	62.10	3	5,637	0.05%
2018/05/10	0	0.00	2	62.10	61.50	-2	5,653	-0.04%
2018/05/09	1	61.40	0	0.00	61.10	1	5,666	0.02%
2018/05/08	3	61.43	0	0.00	60.90	3	5,634	0.05%
2018/05/07	0	0.00	7	61.86	62.30	-7	5,621	-0.12%
2018/05/04	13	60.33	6	59.70	59.70	7	5,704	0.12%
2018/05/02	14	62.29	5	62.06	62.40	9	5,674	0.16%
2018/04/30	2	62.75	0	0.00	61.60	2	5,668	0.04%
2018/04/27	9	63.94	13	63.69	63.80	-4	5,593	-0.07%
2018/04/26	7	66.93	0	0.00	66.20	7	5,488	0.13%
2018/04/25	2	69.50	0	0.00	69.80	2	5,500	0.04%
2018/04/24	1	70.00	0	0.00	71.00	1	5,528	0.02%
2018/04/23	0	0.00	1	72.20	71.70	-1	5,556	-0.02%
2018/04/20	0	0.00	4	73.70	73.20	-4	5,612	-0.07%
2018/04/19	0	0.00	3	72.83	72.80	-3	5,600	-0.05%
2018/04/18	3	71.57	0	0.00	72.20	3	5,644	0.05%
2018/04/17	3	71.50	3	71.30	71.30	0	5,666	0.00%
2018/04/13	0	0.00	4	72.68	72.60	-4	5,599	-0.07%
2018/04/12	2	71.75	0	0.00	72.20	2	5,600	0.04%
2018/04/11	2	73.40	3	73.43	73.20	-1	5,606	-0.02%
2018/04/10	0	0.00	4	73.23	73.40	-4	5,586	-0.07%
2018/04/09	2	71.35	0	0.00	71.20	2	5,572	0.04%
2018/04/03	0	0.00	1	72.30	72.30	-1	5,579	-0.02%
2018/03/30	3	71.90	0	0.00	71.50	3	5,640	0.05%
2018/03/29	2	71.80	0	0.00	71.50	2	5,633	0.04%
2018/03/28	10	73.06	2	72.35	72.10	8	5,575	0.14%
2018/03/27	1	75.70	1	76.40	75.70	0	5,449	0.00%
2018/03/23	6	75.15	2	75.95	75.80	4	5,507	0.07%
2018/03/22	1	77.10	0	0.00	77.10	1	5,538	0.02%
2018/03/21	0	0.00	3	78.43	77.40	-3	5,694	-0.05%
2018/03/20	2	77.70	0	0.00	77.50	2	5,887	0.03%
2018/03/19	3	78.20	4	78.30	78.60	-1	6,434	-0.02%
2018/03/16	3	78.00	4	77.65	76.60	-1	6,840	-0.01%
2018/03/15	1	76.50	0	0.00	76.10	1	6,663	0.02%
2018/03/14	7	77.03	0	0.00	77.30	7	6,648	0.11%
2018/03/12	2	77.95	11	77.72	78.30	-9	6,610	-0.14%
2018/03/09	2	77.65	1	78.80	78.10	1	6,590	0.02%
2018/03/08	0	0.00	3	79.17	78.50	-3	6,547	-0.05%
2018/03/07	2	79.00	4	79.08	78.30	-2	6,581	-0.03%
2018/03/06	1	77.60	0	0.00	78.50	1	6,572	0.02%
2018/03/05	6	79.07	24	79.56	78.50	-18	6,523	-0.28%
2018/03/02	3	81.50	5	81.80	81.60	-2	6,385	-0.03%
2018/03/01	15	82.66	4	82.00	82.80	11	6,348	0.17%
2018/02/27	34	84.34	14	82.96	82.50	20	6,284	0.32%
2018/02/26	7	82.24	3	82.60	82.20	4	6,119	0.07%
2018/02/23	1	80.20	0	0.00	80.20	1	5,848	0.02%
2018/02/22	0	0.00	2	76.80	77.50	-2	5,672	-0.04%
2018/02/21	1	77.10	4	76.90	77.40	-3	5,655	-0.05%
2018/02/12	0	0.00	1	74.40	73.50	-1	5,549	-0.02%
2018/02/09	1	70.80	2	74.30	74.80	-1	5,529	-0.02%
2018/02/07	1	74.90	8	74.73	74.50	-7	5,498	-0.13%
2018/02/06	8	72.45	9	72.50	71.10	-1	5,467	-0.02%
2018/02/05	7	74.59	8	75.70	77.00	-1	5,337	-0.02%
2018/02/02	0	0.00	2	74.65	75.00	-2	5,200	-0.04%
2018/02/01	4	75.20	2	74.50	74.50	2	5,215	0.04%
2018/01/29	2	74.80	0	0.00	75.00	2	5,321	0.04%
2018/01/25	3	74.80	0	0.00	73.50	3	5,308	0.06%
2018/01/24	0	0.00	1	73.80	74.80	-1	5,382	-0.02%
2018/01/23	1	73.60	0	0.00	73.50	1	5,461	0.02%
2018/01/19	0	0.00	3	73.13	73.70	-3	5,866	-0.05%
2018/01/18	2	72.55	1	72.90	73.20	1	5,858	0.02%
2018/01/17	0	0.00	3	71.97	72.00	-3	5,797	-0.05%
2018/01/16	1	71.70	3	71.60	71.20	-2	5,761	-0.03%
2018/01/12	1	70.40	4	70.40	70.20	-3	5,818	-0.05%
2018/01/11	0	0.00	2	69.00	70.00	-2	5,762	-0.03%
2018/01/10	3	68.00	4	68.45	68.00	-1	5,746	-0.02%
2018/01/09	6	69.52	1	69.40	69.20	5	5,729	0.09%
2018/01/05	3	70.53	3	70.60	70.30	0	5,715	0.00%
2018/01/04	1	70.30	3	69.83	70.30	-2	5,702	-0.04%
2018/01/03	1	69.80	3	69.87	69.80	-2	5,736	-0.03%
2018/01/02	7	70.23	4	70.10	70.00	3	5,764	0.05%