瑞儀 (6176)-永豐金-屏東券商分點個股進出

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
177.0
漲跌
▲2.5
漲幅
+1.43%
成交量
2,309張
產業
上市光電類股
943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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	7	176.50	177.00	-7	4,708	-0.15%
2024/04/23	7	174.71	1	175.00	174.50	6	4,721	0.13%
2024/04/22	1	173.50	0	0.00	175.00	1	4,729	0.02%
2024/04/19	2	176.50	3	176.50	177.00	-1	4,696	-0.02%
2024/04/18	2	179.50	0	0.00	182.00	2	4,626	0.04%
2024/04/17	0	0.00	1	180.00	179.00	-1	4,591	-0.02%
2024/04/16	0	0.00	1	177.50	176.50	-1	4,567	-0.02%
2024/04/11	2	173.75	0	0.00	175.50	2	4,562	0.04%
2024/04/10	0	174.50	1	174.50	175.00	-1	4,569	-0.02%
2024/04/08	1	171.00	0	0.00	170.50	1	4,616	0.02%
2024/04/03	0	173.00	0	0.00	174.00	0	4,568	0.00%
2024/04/02	0	0.00	1	172.50	174.00	-1	4,514	-0.02%
2024/04/01	1	167.50	0	0.00	169.50	1	4,446	0.02%
2024/03/29	1	169.00	0	0.00	169.00	1	4,380	0.02%
2024/03/26	0.1	169.00	0	0.00	170.50	0.1	3,977	0.00%
2024/03/25	2	172.75	0	0.00	172.00	2	3,924	0.05%
2024/03/22	1	175.50	0	182.00	176.00	1	3,917	0.02%
2024/03/21	0.1	184.50	1.1	183.10	183.00	-1	3,899	-0.02%
2024/03/20	3.1	194.01	2	195.42	188.50	1	3,821	0.03%
2024/03/19	5	188.30	7.1	188.56	187.00	-2.1	3,574	-0.06%
2024/03/18	1	177.00	3	176.14	176.50	-2	3,387	-0.06%
2024/03/15	0	172.00	0.2	174.67	172.50	-0.1	3,349	0.00%
2024/03/14	3	181.00	0	0.00	180.00	3	3,217	0.09%
2024/03/13	4	180.13	5.1	183.71	184.00	-1.1	3,053	-0.04%
2024/03/12	0.1	175.98	0	0.00	177.50	0.1	2,914	0.00%
2024/03/08	1	168.50	2.3	170.22	170.00	-1.3	2,772	-0.05%
2024/03/07	10	151.01	20.1	155.35	166.00	-10.1	2,569	-0.39%
2024/03/06	2	147.50	3	149.50	151.00	-1	2,420	-0.04%
2024/03/05	3	146.50	1	149.00	149.00	2	2,397	0.08%
2024/03/04	0	0.00	3	147.33	148.50	-3	2,357	-0.13%
2024/03/01	2	145.00	2	144.50	144.00	0	2,319	0.00%
2024/02/27	2	146.50	2	147.50	146.50	0	2,272	0.00%
2024/02/26	0.1	146.82	2	146.51	147.00	-1.9	2,303	-0.08%
2024/02/23	2	145.50	0	0.00	145.00	2	2,313	0.09%
2024/02/22	0	145.00	0	0.00	145.00	0	2,325	0.00%
2024/02/21	0.2	142.50	2	141.50	143.00	-1.8	2,321	-0.08%
2024/02/20	0.2	142.00	0	0.00	140.50	0.2	2,327	0.01%
2024/02/16	2	138.50	0	0.00	139.00	2	2,344	0.09%
2024/02/15	4	140.00	0	0.00	140.00	4	2,349	0.17%
2024/02/01	6	137.17	0	0.00	137.00	6	2,369	0.25%
2024/01/25	2	137.52	0	0.00	139.00	2	2,452	0.08%
2024/01/24	0	0.00	1	139.00	138.00	-1	2,470	-0.04%
2024/01/19	2	136.50	0	0.00	137.50	2	2,540	0.08%
2024/01/17	0	0.00	3	138.17	138.00	-3	2,551	-0.12%
2024/01/16	2	137.50	0	0.00	138.50	2	2,545	0.08%
2024/01/15	0	0.00	2	136.50	137.00	-2	2,578	-0.08%
2024/01/10	0	0.00	0.1	136.00	137.00	-0.1	2,666	0.00%
2023/12/18	0	0.00	0.1	132.50	132.50	-0.1	2,343	0.00%
2023/12/12	0	0.00	1	135.00	136.00	-1	2,254	-0.04%
2023/12/11	0	0.00	1	134.00	134.50	-1	2,269	-0.04%
2023/11/24	0	0.00	0.1	132.30	133.50	-0.1	2,590	0.00%
2023/11/22	0	0.00	2	129.50	129.50	-2	2,539	-0.08%
2023/11/21	2	128.50	0	0.00	128.00	2	2,528	0.08%
2023/11/20	1	129.50	0	128.25	129.50	1	2,531	0.04%
2023/11/17	0	0.00	0.2	128.50	127.50	-0.2	2,529	-0.01%
2023/11/16	0	0.00	1.3	129.34	129.00	-1.3	2,539	-0.05%
2023/11/15	1	128.50	0	0.00	128.50	1	2,583	0.04%
2023/11/14	1	127.50	2	128.00	127.00	-1	2,584	-0.04%
2023/11/07	0	0.00	0.1	127.00	127.00	-0.1	2,666	0.00%
2023/11/06	1	126.00	0	0.00	126.50	1	2,674	0.04%
2023/11/03	0	0.00	2	126.50	126.00	-2	2,702	-0.07%
2023/10/30	2.2	125.48	0	0.00	124.50	2.2	2,836	0.08%
2023/10/27	4	126.50	2	126.50	126.00	2	2,904	0.07%
2023/10/23	0	0.00	0.2	126.25	126.00	-0.2	3,124	-0.01%
2023/10/18	0	124.00	1	125.00	125.00	-1	3,148	-0.03%
2023/10/13	0	0.00	1	124.00	123.00	-1	3,234	-0.03%
2023/09/25	0	0.00	0.2	126.00	126.00	-0.2	3,262	-0.01%
2023/09/22	0	0.00	0.5	127.00	127.00	-0.5	3,258	-0.02%
2023/09/18	0	0.00	1	130.00	129.00	-1	3,486	-0.03%
2023/09/14	0	0.00	0	128.50	129.00	0	3,513	0.00%
2023/09/13	0	0.00	1	131.00	129.50	-1	3,476	-0.03%
2023/09/12	3	125.50	4	125.25	127.00	-1	3,444	-0.03%
2023/09/08	0	0.00	0.3	126.00	126.00	-0.3	3,407	-0.01%
2023/09/07	0	0.00	0.1	126.00	127.00	-0.1	3,403	0.00%
2023/09/06	10	124.50	10.1	125.99	127.00	-0.1	3,394	0.00%
2023/09/05	0	0.00	5	122.90	123.50	-5	3,326	-0.15%
2023/09/04	0	0.00	1	120.51	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	2	116.00	117.00	-2	3,399	-0.06%
2023/08/23	0.2	115.00	0	0.00	116.00	0.2	3,395	0.00%
2023/08/22	2	115.50	3	114.17	114.50	-1	3,412	-0.03%
2023/08/21	1	112.50	0	0.00	114.00	1	3,403	0.03%
2023/08/18	1	117.50	2	117.50	117.00	-1	3,352	-0.03%
2023/08/17	0	0.00	2	118.25	118.50	-2	3,344	-0.06%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,329	-0.03%
2023/08/15	5	117.00	0	0.00	116.50	5	3,308	0.15%
2023/08/14	1	117.00	0	0.00	116.50	1	3,299	0.03%
2023/08/09	0.1	118.50	0	0.00	119.00	0.1	3,182	0.00%
2023/08/08	0	0.00	2	119.50	120.50	-2	3,139	-0.06%
2023/08/07	0	0.00	1	120.00	118.50	-1	3,089	-0.03%
2023/08/04	4	117.00	2	118.00	118.00	2	3,047	0.07%
2023/08/02	0.5	118.00	0	0.00	118.00	0.5	3,017	0.02%
2023/08/01	6	117.42	2	117.50	117.50	4	2,960	0.14%
2023/07/31	9	119.61	8.1	121.13	120.50	0.9	2,884	0.03%
2023/07/26	0	0.00	1	110.50	110.00	-1	2,617	-0.04%
2023/07/25	0	0.00	2	111.00	111.00	-2	2,621	-0.08%
2023/07/24	1	109.00	0	0.00	109.50	1	2,669	0.04%
2023/07/19	1	109.50	0	0.00	109.00	1	2,638	0.04%
2023/07/14	0	109.00	0	0.00	108.50	0	2,636	0.00%
2023/07/13	2.3	109.45	0	0.00	109.00	2.3	2,648	0.09%
2023/07/11	0.2	109.17	4	109.75	110.00	-3.9	2,823	-0.14%
2023/07/10	0.1	109.50	2	108.50	109.00	-2	2,828	-0.07%
2023/07/07	2	109.50	0	0.00	109.50	2	2,841	0.07%
2023/07/06	1	111.50	4	111.50	111.50	-3	2,827	-0.11%
2023/07/05	0	0.00	2	109.50	109.50	-2	2,828	-0.07%
2023/07/04	2	109.00	0	0.00	109.00	2	2,835	0.07%
2023/07/03	2	109.00	4	109.75	110.00	-2	2,821	-0.07%
2023/06/30	2	109.50	0	0.00	110.00	2	2,808	0.07%
2023/06/27	0	109.00	0	0.00	108.00	0	2,748	0.00%
2023/06/26	1	123.00	2	123.00	123.00	-1	2,576	-0.04%
2023/06/21	3	123.83	0	0.00	124.00	3	2,501	0.12%
2023/06/20	0	0.00	2	124.50	124.50	-2	2,489	-0.08%
2023/06/19	2	122.50	0	0.00	123.00	2	2,461	0.08%
2023/06/16	3	123.83	0	0.00	124.00	3	2,422	0.12%
2023/06/14	0	0.00	8	125.19	125.00	-8	2,343	-0.34%
2023/06/13	10	124.50	10	124.00	124.50	0	2,322	0.00%
2023/06/12	2	122.50	4	123.75	124.00	-2	2,307	-0.09%
2023/06/09	5	122.50	3	123.17	124.00	2	2,290	0.09%
2023/06/07	0	0.00	2	120.50	121.00	-2	2,270	-0.09%
2023/06/06	2	119.50	0	0.00	120.00	2	2,262	0.09%
2023/06/05	11	121.18	0	0.00	121.00	11	2,249	0.49%
2023/06/02	0	0.00	1	120.50	121.00	-1	2,244	-0.04%
2023/06/01	0	0.00	3	118.33	120.00	-3	2,209	-0.14%
2023/05/31	2	117.50	0	0.00	118.00	2	2,201	0.09%
2023/05/26	0.5	119.30	0	0.00	119.00	0.5	2,139	0.02%
2023/05/25	1	118.50	0	0.00	118.50	1	2,115	0.05%
2023/05/24	1	117.50	0	0.00	118.00	1	2,098	0.05%
2023/05/23	2	116.50	0.5	117.00	117.00	1.5	2,091	0.07%
2023/05/19	0	115.00	0	0.00	115.50	0	2,056	0.00%
2023/05/18	0	0.00	2	115.00	115.50	-2	2,049	-0.10%
2023/05/12	0	0.00	2	114.00	114.50	-2	2,039	-0.10%
2023/05/09	2	113.50	0	0.00	114.00	2	2,049	0.10%
2023/05/08	4	113.50	0.5	113.50	113.00	3.5	2,040	0.17%
2023/05/05	1	113.00	0	0.00	114.00	1	2,041	0.05%
2023/04/27	0	0.00	16	112.31	112.50	-16	2,120	-0.75%
2023/04/25	0	0.00	2	113.25	112.00	-2	2,015	-0.10%
2023/04/20	2	112.50	0	0.00	112.50	2	1,908	0.10%
2023/04/19	0	0.00	2	114.00	114.00	-2	1,946	-0.10%
2023/04/17	0	0.00	1	113.00	112.50	-1	1,923	-0.05%
2023/04/14	4	112.88	3	114.67	112.00	1	1,890	0.05%
2023/04/11	2	112.50	5	112.50	112.50	-3	1,712	-0.18%
2023/04/10	2	110.00	4.2	110.76	111.00	-2.2	1,696	-0.13%
2023/04/06	2	109.50	0	0.00	111.00	2	1,633	0.12%
2023/03/29	2	109.00	2	110.00	110.00	0	1,686	0.00%
2023/03/28	0	0.00	3	110.17	109.50	-3	1,724	-0.17%
2023/03/24	0	0.00	1	109.00	108.50	-1	1,896	-0.05%
2023/03/23	1	107.50	0	0.00	108.00	1	1,877	0.05%
2023/03/22	0	0.00	1	108.00	108.00	-1	1,842	-0.05%
2023/03/21	1	106.50	0	0.00	106.50	1	1,839	0.05%
2023/03/15	1	105.50	0	0.00	105.00	1	1,819	0.05%
2023/03/14	2	105.50	0	0.00	105.00	2	1,816	0.11%
2023/03/08	0	108.50	0	0.00	108.50	0	1,800	0.00%
2023/03/07	0	0.00	0	107.50	108.50	0	1,810	0.00%
2023/03/03	0	0.00	3	106.83	107.00	-3	1,800	-0.17%
2023/03/02	2	105.00	1	105.50	105.50	1	1,783	0.06%
2023/03/01	0.1	105.50	0	0.00	105.00	0.1	1,792	0.01%
2023/02/24	1	106.00	1	105.50	105.50	0	1,795	0.00%
2023/02/21	0	0.00	1	105.50	106.00	-1	1,834	-0.05%
2023/02/20	1	104.50	0	0.00	104.50	1	1,844	0.05%
2023/02/17	0	0.00	2	104.00	104.50	-2	1,863	-0.11%
2023/02/13	0	0.00	2	102.50	103.50	-2	1,959	-0.10%
2023/02/10	2	102.50	0	0.00	102.00	2	1,964	0.10%
2023/02/09	0	0.00	2	104.00	103.50	-2	1,960	-0.10%
2023/02/07	0	103.00	0	0.00	104.00	0	1,957	0.00%
2023/02/02	0	0.00	2	104.00	103.50	-2	2,022	-0.10%
2023/01/17	0	0.00	3	100.33	100.50	-3	1,983	-0.15%
2023/01/13	1	98.40	2	98.80	98.30	-1	1,970	-0.05%
2023/01/12	1	98.20	0	0.00	98.10	1	1,980	0.05%
2023/01/11	0	0.00	7	99.24	98.90	-7	1,977	-0.35%
2023/01/09	5.2	98.89	0	0.00	98.80	5.2	2,004	0.26%
2023/01/06	6	101.50	2	102.50	101.50	4	1,947	0.21%
2023/01/04	2	104.00	0	0.00	104.00	2	1,903	0.11%
2022/12/30	10	105.00	10	106.00	105.00	0	1,909	0.00%
2022/12/26	1	105.00	0	0.00	105.00	1	1,971	0.05%
2022/12/21	2	107.00	0	0.00	106.50	2	2,013	0.10%
2022/12/20	2	107.25	1	109.00	107.00	1	2,033	0.05%
2022/12/19	0	0.00	2	109.25	109.00	-2	1,994	-0.10%
2022/12/16	0	0.00	21	105.38	107.00	-21	1,886	-1.11%
2022/12/13	12	104.50	0	0.00	103.50	12	1,905	0.63%
2022/12/05	2	105.50	0	0.00	106.00	2	1,936	0.10%
2022/12/02	2	105.50	0	0.00	106.00	2	1,951	0.10%
2022/11/29	2	103.00	24	103.13	104.00	-22	1,950	-1.13%
2022/11/28	20	102.00	0	0.00	102.00	20	1,939	1.03%
2022/11/25	2.1	102.52	0	0.00	102.00	2.1	1,945	0.11%
2022/11/22	0	0.00	2	104.00	104.00	-2	1,923	-0.10%
2022/11/21	2	102.50	0	0.00	102.00	2	1,905	0.10%
2022/11/15	0	0.00	2	103.50	103.50	-2	1,835	-0.11%
2022/11/11	0	0.00	4	102.00	101.50	-4	1,812	-0.22%
2022/11/10	4	100.50	0	0.00	101.00	4	1,791	0.22%
2022/11/09	0	0.00	6	101.17	101.50	-6	1,782	-0.34%
2022/11/08	0	0.00	2	99.40	99.20	-2	1,747	-0.11%
2022/11/07	2	98.60	0	0.00	98.60	2	1,752	0.11%
2022/11/04	2	98.60	2	99.10	99.10	0	1,771	0.00%
2022/11/02	0	0.00	3	99.47	99.90	-3	1,822	-0.16%
2022/11/01	2	97.60	2	98.20	98.20	0	1,803	0.00%
2022/10/31	0	0.00	3.1	98.24	98.40	-3.1	1,805	-0.17%
2022/10/28	0.1	95.80	2	95.60	95.60	-1.9	1,772	-0.11%
2022/10/27	0	0.00	22	94.33	94.60	-22	1,749	-1.26%
2022/10/25	25	93.88	0	0.00	93.20	25	1,744	1.43%
2022/10/24	0	0.00	12	96.75	96.40	-12	1,752	-0.68%
2022/10/20	15	96.23	0	0.00	96.30	15	1,758	0.85%
2022/10/19	2	99.10	2	99.70	98.50	0	1,744	0.00%
2022/10/18	2	98.90	3	98.33	98.50	-1	1,728	-0.06%
2022/10/17	0	0.00	3	97.07	97.80	-3	1,735	-0.17%
2022/10/14	0	0.00	3	96.33	96.00	-3	1,744	-0.17%
2022/10/13	8	95.39	3	95.83	94.70	5	1,778	0.28%
2022/10/12	2	97.10	0	0.00	97.40	2	1,797	0.11%
2022/10/11	2	97.10	2	97.80	97.20	0	1,827	0.00%
2022/10/07	0	0.00	2	98.90	99.00	-2	1,816	-0.11%
2022/10/06	2	98.10	2	98.80	98.30	0	1,817	0.00%
2022/10/05	2	98.20	3	99.40	97.80	-1	1,819	-0.05%
2022/10/04	7	96.84	4	97.60	98.00	3	1,806	0.17%
2022/10/03	6	99.27	0	0.00	98.60	6	1,745	0.34%
2022/09/30	2	100.00	0	0.00	100.50	2	1,751	0.11%
2022/09/29	2	99.60	4	100.25	100.00	-2	1,743	-0.11%
2022/09/28	0	0.00	9	100.06	100.50	-9	1,708	-0.53%
2022/09/27	0	0.00	4	99.65	100.50	-4	1,679	-0.24%
2022/09/26	1	97.20	4	96.85	96.30	-3	1,618	-0.19%
2022/09/22	1	98.60	0	0.00	98.30	1	1,651	0.06%
2022/09/21	0	0.00	2	100.50	100.50	-2	1,615	-0.12%
2022/09/20	0	0.00	0.2	99.10	100.50	-0.2	1,599	-0.01%
2022/09/16	2	98.60	2	99.00	101.00	0	1,663	0.00%
2022/09/15	0	0.00	1	99.80	99.00	-1	1,689	-0.06%
2022/09/14	1	98.90	0	0.00	98.80	1	1,714	0.06%
2022/09/13	3	99.40	0	0.00	99.60	3	1,720	0.17%
2022/09/08	0	0.00	5	97.84	98.80	-5	1,775	-0.28%
2022/09/07	0	0.00	1	95.90	96.00	-1	1,758	-0.06%
2022/09/06	1	94.60	0	0.00	95.50	1	1,763	0.06%
2022/09/05	6	97.43	0	0.00	96.50	6	1,748	0.34%
2022/08/31	0	0.00	1	100.00	100.50	-1	1,715	-0.06%
2022/08/30	0	0.00	2	98.90	99.40	-2	1,716	-0.12%
2022/08/29	2	98.10	0	0.00	98.20	2	1,717	0.12%
2022/08/26	0	0.00	2	99.90	99.60	-2	1,714	-0.12%
2022/08/25	2	99.10	1	99.20	99.00	1	1,712	0.06%
2022/08/19	0	0.00	2	100.50	100.50	-2	1,724	-0.12%
2022/08/15	3	100.00	0	0.00	100.00	3	1,714	0.17%
2022/08/12	6	100.67	7	100.50	100.50	-1	1,701	-0.06%
2022/08/11	0	100.00	4	100.50	100.50	-4	1,699	-0.23%
2022/08/10	8	99.93	1	99.70	99.50	7	1,677	0.42%
2022/08/09	4	97.95	2	98.05	99.10	2	1,648	0.12%
2022/08/08	2	95.80	2	95.90	96.50	0	1,629	0.00%
2022/08/05	2	94.60	2	94.30	94.60	0	1,619	0.00%
2022/08/04	0	0.00	2	92.70	93.00	-2	1,624	-0.12%
2022/08/03	0	0.00	1	93.10	93.40	-1	1,628	-0.06%
2022/08/02	1	92.40	0	0.00	92.60	1	1,634	0.06%
2022/07/29	9	91.04	6	91.13	93.30	3	1,628	0.18%
2022/07/28	4	88.50	1	88.70	88.80	3	1,585	0.19%
2022/07/27	0.1	88.40	4	88.45	88.70	-3.9	1,575	-0.25%
2022/07/25	0	0.00	4	88.18	88.40	-4	1,632	-0.25%
2022/07/22	5	87.30	2	87.00	87.20	3	1,655	0.18%
2022/07/20	4	85.60	2	85.90	85.80	2	1,618	0.12%
2022/07/19	2	84.20	2	85.20	85.20	0	1,605	0.00%
2022/07/13	2	84.50	0	0.00	84.00	2	1,622	0.12%
2022/07/12	1	82.80	1	83.30	83.40	0	1,627	0.00%
2022/07/08	0	0.00	1	84.20	83.90	-1	1,647	-0.06%
2022/07/05	0	0.00	1	82.60	83.00	-1	1,645	-0.06%
2022/07/04	1	83.00	0	0.00	83.00	1	1,652	0.06%
2022/06/27	0	0.00	1	88.10	87.10	-1	1,598	-0.06%
2022/06/24	3.1	87.54	0	0.00	86.70	3.1	1,598	0.19%
2022/06/22	2	100.50	0	0.00	100.50	2	1,441	0.14%
2022/06/21	0.1	102.50	0	0.00	102.50	0.1	1,412	0.01%
2022/06/17	1	103.50	0	0.00	105.00	1	1,356	0.07%
2022/06/13	2	104.50	2	105.50	105.50	0	1,402	0.00%
2022/06/01	0	0.00	4	105.50	106.50	-4	1,538	-0.26%
2022/05/31	2	104.50	0	0.00	104.50	2	1,533	0.13%
2022/05/30	0	104.50	2	104.50	104.50	-2	1,559	-0.13%
2022/05/27	2	103.50	0	0.00	103.50	2	1,584	0.13%
2022/05/26	0	0.00	2	104.50	104.50	-2	1,591	-0.13%
2022/05/24	0	0.00	2	104.50	104.50	-2	1,663	-0.12%
2022/05/23	2	103.50	5	103.50	104.00	-3	1,671	-0.18%
2022/05/16	0	0.00	1	103.50	103.00	-1	1,704	-0.06%
2022/05/11	0	100.50	0	0.00	100.00	0	1,708	0.00%
2022/05/10	0	101.50	0	0.00	101.50	0	1,703	0.00%
2022/05/05	0	0.00	1	104.00	104.00	-1	1,748	-0.06%
2022/04/29	2	102.51	0	0.00	102.50	2	1,804	0.11%
2022/04/28	2	102.50	0	0.00	103.00	2	1,804	0.11%
2022/04/27	0	0.00	1	104.50	104.50	-1	1,786	-0.06%
2022/04/22	0	0.00	0.7	105.00	107.50	-0.7	1,892	-0.04%
2022/04/21	0	0.00	1	106.50	106.50	-1	1,867	-0.05%
2022/04/19	1	105.00	2	105.00	105.00	-1	1,856	-0.05%
2022/04/18	0	0.00	6	103.92	104.50	-6	1,854	-0.32%
2022/04/14	0.6	103.50	2	104.00	104.50	-1.4	1,857	-0.08%
2022/04/13	5	102.50	0	0.00	103.00	5	1,846	0.27%
2022/04/12	0	0.00	1	102.00	102.50	-1	1,857	-0.05%
2022/04/08	0	0.00	1	102.50	102.50	-1	1,874	-0.05%
2022/04/07	0	101.50	0	0.00	101.50	0	1,891	0.00%
2022/04/06	2	102.00	0	0.00	102.50	2	1,889	0.11%
2022/03/30	2	104.50	2	104.00	104.00	0	1,914	0.00%
2022/03/29	0	0.00	2	105.00	104.50	-2	1,932	-0.10%
2022/03/28	0	0.00	26	102.08	103.50	-26	1,924	-1.35%
2022/03/21	4	102.00	0	0.00	101.50	4	2,046	0.20%
2022/03/17	0	0.00	2	102.00	102.00	-2	2,059	-0.10%
2022/03/15	2	100.00	32	100.50	100.00	-30	2,013	-1.49%
2022/03/14	4	101.00	1	101.50	101.00	3	1,989	0.15%
2022/03/08	0	0.00	1	100.50	100.50	-1	1,987	-0.05%
2022/03/07	1	100.50	0	0.00	100.50	1	1,952	0.05%
2022/03/04	1	102.50	1	103.00	103.00	0	1,922	0.00%
2022/03/03	1	102.50	0	0.00	103.00	1	1,913	0.05%
2022/03/01	0	0.00	3	101.17	101.50	-3	1,893	-0.16%
2022/02/25	2	100.00	0	0.00	100.50	2	1,895	0.11%
2022/02/22	2	100.50	0	0.00	100.50	2	1,885	0.11%
2022/02/21	0	0.00	2	101.50	102.00	-2	1,954	-0.10%
2022/02/18	0	0.00	2	101.00	101.50	-2	1,971	-0.10%
2022/02/14	3	100.50	2	101.00	101.00	1	1,998	0.05%
2022/02/10	2	103.00	0	0.00	103.50	2	2,006	0.10%
2022/02/08	1	103.00	0	0.00	103.00	1	2,001	0.05%
2022/02/07	0	0.00	2	102.25	102.50	-2	1,992	-0.10%
2022/01/26	0.1	102.00	1	101.50	101.50	-1	1,984	-0.05%
2022/01/24	0	0.00	1	101.50	101.50	-1	1,985	-0.05%
2022/01/21	3	101.00	2	101.00	101.00	1	2,020	0.05%
2022/01/17	0	0.00	5	101.00	102.50	-5	1,842	-0.27%
2022/01/14	0	0.00	1	101.00	101.00	-1	1,830	-0.05%
2022/01/11	2	101.00	1	101.00	101.00	1	1,834	0.05%
2022/01/07	5	102.00	0	0.00	101.50	5	1,858	0.27%
2022/01/06	2	101.50	0	0.00	101.50	2	1,898	0.11%
2022/01/05	1	101.50	0	0.00	101.50	1	1,942	0.05%
2022/01/03	5	101.00	1	101.50	101.50	4	1,918	0.21%
2021/12/30	1	100.50	11	100.73	101.00	-10	1,912	-0.52%
2021/12/29	2	100.00	5	100.50	100.50	-3	1,892	-0.16%
2021/12/27	1	100.00	0	0.00	100.50	1	1,875	0.05%
2021/12/24	2	99.70	6	100.10	100.50	-4	1,886	-0.21%
2021/12/23	3	99.87	0	0.00	99.90	3	1,875	0.16%
2021/12/22	33	99.46	2	99.50	99.50	31	1,861	1.67%
2021/12/21	2	99.00	1	99.10	99.00	1	1,850	0.05%
2021/12/16	0	0.00	3	97.63	98.10	-3	1,824	-0.16%
2021/12/15	0	0.00	2	95.80	95.70	-2	1,848	-0.11%
2021/12/14	7	95.50	0	0.00	95.00	7	1,847	0.38%
2021/12/13	2	96.80	1	97.00	96.70	1	1,810	0.06%
2021/12/10	0	0.00	2	97.20	97.30	-2	1,804	-0.11%
2021/12/09	2	98.20	0	0.00	97.80	2	1,808	0.11%
2021/12/07	1	97.50	0	0.00	97.30	1	1,809	0.06%
2021/12/06	2	96.90	0	0.00	97.10	2	1,815	0.11%
2021/12/02	2	97.30	1	97.20	97.40	1	1,808	0.06%
2021/12/01	1	96.10	0	0.00	97.10	1	1,823	0.05%
2021/11/30	0	0.00	1	97.20	96.00	-1	1,829	-0.05%
2021/11/29	1	96.10	0	0.00	96.50	1	1,820	0.05%
2021/11/26	2	97.10	0	0.00	97.00	2	1,818	0.11%
2021/11/25	1	98.50	0	0.00	98.20	1	1,808	0.06%
2021/11/23	3	99.00	0	0.00	98.50	3	1,794	0.17%
2021/11/18	0	0.00	2	100.50	100.50	-2	1,785	-0.11%
2021/11/17	3	97.93	0	0.00	97.90	3	1,736	0.17%
2021/11/15	0	0.00	2	97.70	97.90	-2	1,757	-0.11%
2021/11/12	2	97.10	2	96.95	97.10	0	1,768	0.00%
2021/11/05	2	96.10	2	96.50	96.60	0	1,863	0.00%
2021/11/04	0.3	97.00	2	96.90	96.30	-1.7	1,910	-0.09%
2021/11/03	2	96.20	0	0.00	96.00	2	1,927	0.10%
2021/10/29	5	97.58	2	97.85	97.30	3	2,060	0.15%
2021/10/26	0	0.00	1	94.30	94.30	-1	2,183	-0.05%
2021/10/20	1	91.60	20	92.50	92.00	-19	2,297	-0.83%
2021/10/19	6	90.80	37	91.65	92.10	-31	2,525	-1.23%
2021/10/15	0	0.00	1	89.50	89.70	-1	2,683	-0.04%
2021/10/14	3	89.27	0	0.00	88.70	3	2,725	0.11%
2021/10/13	51	91.00	0	0.00	90.80	51	2,723	1.87%
2021/10/12	1	93.10	0	0.00	93.30	1	2,707	0.04%
2021/10/07	0	0.00	1	94.10	94.40	-1	2,786	-0.04%
2021/10/05	1	92.20	0	0.00	92.50	1	2,915	0.03%
2021/10/04	0	0.00	1	92.10	92.00	-1	2,994	-0.03%
2021/09/30	0	93.10	0	0.00	93.50	0	3,168	0.00%
2021/09/29	1	93.50	0	0.00	93.40	1	3,243	0.03%
2021/09/28	1	92.80	6	94.48	94.10	-5	3,269	-0.15%
2021/09/24	0	0.00	1	93.20	92.70	-1	3,345	-0.03%
2021/09/23	1	92.90	5	93.50	92.70	-4	3,338	-0.12%
2021/09/22	13	93.01	31	93.80	92.60	-18	3,330	-0.54%
2021/09/17	3	95.20	0	0.00	95.50	3	3,306	0.09%
2021/09/15	3	94.83	0	0.00	94.70	3	3,374	0.09%
2021/09/13	1	94.50	0	0.00	94.60	1	3,391	0.03%
2021/09/09	1	93.70	1	94.60	94.40	0	3,437	0.00%
2021/09/07	1	96.00	1	96.00	95.70	0	3,461	0.00%
2021/09/06	5	96.40	0	0.00	96.00	5	3,479	0.14%
2021/09/02	6	98.73	0	0.00	98.00	6	3,463	0.17%
2021/09/01	15	98.80	0	0.00	99.00	15	3,479	0.43%
2021/08/26	3	97.60	0	0.00	97.50	3	3,505	0.09%
2021/08/18	1.2	97.68	0	0.00	97.90	1.2	3,429	0.03%
2021/08/16	0	0.00	1	96.00	96.30	-1	3,376	-0.03%
2021/08/11	0.2	97.70	0	0.00	97.10	0.2	3,366	0.01%
2021/08/10	5	99.34	0	0.00	98.90	5	3,348	0.15%
2021/08/09	1	100.50	0	0.00	100.50	1	3,349	0.03%
2021/08/06	5	101.00	1	103.00	101.00	4	3,377	0.12%
2021/08/05	1	102.00	0	0.00	102.50	1	3,393	0.03%
2021/08/04	0.3	102.00	0	0.00	101.00	0.3	3,452	0.01%
2021/08/03	7.4	101.66	0	0.00	102.50	7.4	3,476	0.21%
2021/08/02	2	103.50	0	0.00	104.00	2	3,441	0.06%
2021/07/30	3	106.17	0	0.00	105.50	3	3,429	0.09%
2021/07/29	1	106.00	0	0.00	107.00	1	3,435	0.03%
2021/07/28	3	107.33	0	0.00	107.00	3	3,455	0.09%
2021/07/27	1	110.50	0	0.00	109.00	1	3,535	0.03%
2021/07/26	0	0.00	1	111.00	110.50	-1	3,628	-0.03%
2021/07/23	7	111.43	0	0.00	110.50	7	3,795	0.18%
2021/07/22	0	0.00	3	124.00	124.50	-3	3,602	-0.08%
2021/07/21	1	123.00	0	0.00	123.00	1	3,539	0.03%
2021/07/20	0	0.00	3	124.00	124.50	-3	3,511	-0.09%
2021/07/19	2	126.00	1	125.50	125.50	1	3,453	0.03%
2021/07/16	1	127.00	0	0.00	127.00	1	3,461	0.03%
2021/07/13	3	125.17	0	0.00	125.00	3	3,450	0.09%
2021/07/12	1	126.50	0	0.00	126.50	1	3,402	0.03%
2021/07/09	1	126.50	1	127.00	127.00	0	3,415	0.00%
2021/07/08	0	0.00	3	129.67	129.00	-3	3,466	-0.09%
2021/07/05	1	126.50	0	0.00	126.00	1	3,340	0.03%
2021/07/02	4	124.88	4	125.25	125.50	0	3,353	0.00%
2021/07/01	2	122.00	4	122.50	122.50	-2	3,352	-0.06%
2021/06/30	0	0.00	2	121.50	121.50	-2	3,347	-0.06%
2021/06/29	3.1	121.00	0	0.00	121.00	3.1	3,341	0.09%
2021/06/28	0	0.00	1	121.50	122.00	-1	3,360	-0.03%
2021/06/25	0	0.00	12	120.00	120.00	-12	3,372	-0.36%
2021/06/22	1	116.50	0	0.00	116.50	1	3,397	0.03%
2021/06/21	2	116.50	0	0.00	116.00	2	3,419	0.06%
2021/06/16	0.1	120.00	0	0.00	119.50	0.1	3,586	0.00%
2021/06/10	0	0.00	4	116.75	117.50	-4	3,759	-0.11%
2021/06/07	1.4	118.00	0	0.00	118.00	1.4	4,029	0.03%
2021/06/04	4	118.25	0	0.00	118.50	4	4,048	0.10%
2021/06/02	2	118.50	0	0.00	118.50	2	4,113	0.05%
2021/06/01	0	0.00	2	119.50	119.50	-2	4,144	-0.05%
2021/05/31	3	117.83	0	0.00	118.00	3	4,168	0.07%
2021/05/28	0	0.00	2	117.50	118.00	-2	4,183	-0.05%
2021/05/27	2	116.50	0	0.00	116.50	2	4,245	0.05%
2021/05/25	1	118.00	10.6	117.97	117.50	-9.6	4,349	-0.22%
2021/05/21	0	0.00	0.4	116.50	116.50	-0.4	4,376	-0.01%
2021/05/20	1	115.00	0	0.00	116.00	1	4,383	0.02%
2021/05/19	2	115.00	3	116.50	116.50	-1	4,419	-0.02%
2021/05/14	2	116.00	0	0.00	116.00	2	4,404	0.05%
2021/05/12	2	113.50	0	0.00	117.00	2	4,304	0.05%
2021/05/11	7	122.79	0	0.00	120.50	7	4,221	0.17%
2021/05/10	11	127.14	0	0.00	126.00	11	4,156	0.26%
2021/05/07	0	0.00	12	128.63	130.00	-12	4,206	-0.29%
2021/05/06	1	125.50	2	126.50	126.50	-1	4,219	-0.02%
2021/05/05	8	126.38	1	127.00	125.00	7	4,233	0.17%
2021/05/04	51	127.61	47	129.87	127.00	4	4,266	0.09%
2021/05/03	1	131.00	4	130.38	130.50	-3	4,242	-0.07%
2021/04/29	9	130.17	3	129.50	128.50	6	4,190	0.14%
2021/04/28	3	125.83	0	0.00	124.50	3	4,029	0.07%
2021/04/27	0	0.00	5	128.00	127.50	-5	4,141	-0.12%
2021/04/26	0	0.00	2	127.50	127.00	-2	4,143	-0.05%
2021/04/23	0	0.00	1	125.50	125.50	-1	4,160	-0.02%
2021/04/22	7	125.29	0	0.00	124.00	7	4,261	0.16%
2021/04/21	1	126.50	1	125.00	126.50	0	4,388	0.00%
2021/04/20	0	0.00	2	125.25	125.00	-2	4,422	-0.05%
2021/04/19	3	122.83	0	0.00	124.00	3	4,424	0.07%
2021/04/16	0	0.00	2	122.75	123.00	-2	4,538	-0.04%
2021/04/15	1	121.50	0	0.00	121.50	1	4,555	0.02%
2021/04/14	2	122.25	1	121.00	123.00	1	4,496	0.02%
2021/04/13	1	127.50	0	0.00	126.00	1	4,421	0.02%
2021/04/08	3	129.00	2	129.75	129.50	1	4,358	0.02%
2021/04/07	2	128.50	0	0.00	129.00	2	4,313	0.05%
2021/04/06	0	0.00	2	127.00	126.50	-2	4,258	-0.05%
2021/03/29	1	126.50	0	0.00	125.50	1	4,246	0.02%
2021/03/23	0.3	125.50	0	0.00	124.50	0.3	4,299	0.01%
2021/03/22	1	127.50	0	0.00	128.00	1	4,293	0.02%
2021/03/19	1	124.50	0	0.00	126.50	1	4,255	0.02%
2021/03/18	0	0.00	1	126.00	125.00	-1	4,186	-0.02%
2021/03/16	4	124.13	8	124.13	124.50	-4	4,183	-0.10%
2021/03/15	81	122.50	281	123.74	124.00	-200	4,230	-4.73%	大賣/鉅額交易
2021/03/12	7	119.50	1	120.00	120.00	6	4,060	0.15%
2021/03/11	202	119.00	201	119.50	119.00	1	4,059	0.02%	大買/大賣/
2021/03/10	196	119.50	0	0.00	119.50	196	4,056	4.83%	大買/鉅額交易
2021/03/09	0	0.00	100	119.50	119.50	-100	4,083	-2.45%
2021/03/08	100	118.50	0	0.00	119.00	100	4,170	2.40%
2021/03/05	0.1	119.00	50	119.50	119.50	-50	4,252	-1.17%
2021/03/04	0	119.25	0	0.00	118.50	0	4,410	0.00%
2021/03/03	18	118.50	18	119.50	118.00	0	4,619	0.00%
2021/03/02	51	118.50	0	0.00	118.50	51	4,605	1.11%
2021/02/26	7	119.57	107	119.04	119.50	-100	4,573	-2.19%	大賣/
2021/02/25	0	0.00	100	118.50	119.00	-100	4,499	-2.22%
2021/02/24	200	117.75	133	119.00	117.50	67	4,486	1.49%	大買/大賣/
2021/02/23	35	118.00	0	0.00	118.00	35	4,479	0.78%
2021/02/22	4	119.63	114	119.50	119.00	-110	4,460	-2.47%	大賣/鉅額交易
2021/02/19	100	117.00	151	117.99	119.50	-51	4,451	-1.15%	大賣/
2021/02/18	51	117.00	36	118.00	117.50	15	4,412	0.34%
2021/02/17	100	117.50	117	118.14	117.50	-17	4,402	-0.39%	大賣/
2021/02/05	117	116.50	18	117.97	116.50	99	4,374	2.26%	大買/
2021/02/04	0	0.00	5	117.00	117.50	-5	4,372	-0.11%
2021/01/29	17	116.00	0	0.00	115.00	17	4,356	0.39%
2021/01/28	165	117.65	60	118.92	118.00	105	4,268	2.46%	大買/鉅額交易
2021/01/27	50	121.00	0	0.00	121.00	50	4,233	1.18%
2021/01/26	0	0.00	20	122.25	121.50	-20	4,216	-0.47%
2021/01/25	20	119.50	171	121.09	121.50	-151	4,202	-3.59%	大賣/鉅額交易
2021/01/22	150.2	118.00	199	119.32	119.50	-48.9	4,159	-1.17%	大買/大賣/
2021/01/21	51	117.52	2	118.75	118.00	49	4,164	1.18%
2021/01/20	171	119.13	169	120.34	117.50	2	4,133	0.05%	大買/大賣/
2021/01/19	51	119.01	1	119.00	118.50	50	3,975	1.26%
2021/01/18	10	118.50	10	119.50	119.50	0	3,930	0.00%
2021/01/15	119	118.37	27	120.46	119.50	92	3,880	2.37%	大買/
2021/01/14	1	118.00	432	118.94	119.00	-431	3,824	-11.27%	大賣/鉅額交易
2021/01/13	42	117.50	42	117.00	117.50	0	3,681	0.00%
2021/01/12	83	115.50	0	0.00	115.50	83	3,612	2.30%
2021/01/11	59	117.35	59	117.92	116.00	0	3,584	0.00%
2021/01/08	203	114.75	6	114.50	114.50	197	3,455	5.70%	大買/鉅額交易
2021/01/07	164	115.00	0	0.00	115.00	164	3,412	4.81%	大買/鉅額交易
2021/01/06	6	114.75	15	115.00	115.00	-9	3,404	-0.26%
2021/01/05	8	114.00	304	115.08	116.50	-296	3,382	-8.75%	大賣/鉅額交易
2021/01/04	105	114.50	0	0.00	115.00	105	3,390	3.10%	大買/鉅額交易
2020/12/31	0.2	115.00	0	0.00	114.00	0.2	3,402	0.00%
2020/12/30	1	114.50	0	0.00	115.00	1	3,420	0.03%
2020/12/29	0	0.00	4	116.00	115.50	-4	3,422	-0.12%
2020/12/28	10	115.00	11	115.95	115.50	-1	3,422	-0.03%
2020/12/25	1	115.00	0	0.00	114.50	1	3,405	0.03%
2020/12/24	0	0.00	1	115.00	114.00	-1	3,401	-0.03%
2020/12/23	42	114.54	40	116.00	114.50	2	3,391	0.06%
2020/12/22	1	115.00	0	0.00	114.00	1	3,385	0.03%
2020/12/17	1	114.00	2	114.50	115.00	-1	3,312	-0.03%
2020/12/16	2	113.00	0	0.00	113.50	2	3,279	0.06%
2020/12/15	42	113.48	0	0.00	113.00	42	3,202	1.31%
2020/12/11	50	113.50	14	113.00	113.50	36	3,216	1.12%
2020/12/10	55	114.48	0	0.00	114.50	55	3,194	1.72%
2020/12/09	50	117.90	3	119.00	118.00	47	3,129	1.50%
2020/12/08	1	115.50	0	0.00	115.50	1	3,043	0.03%
2020/12/07	1	115.00	0	0.00	115.50	1	3,034	0.03%
2020/12/04	7	115.71	0	0.00	116.00	7	3,103	0.23%
2020/12/03	1	117.00	3	116.00	116.00	-2	3,132	-0.06%
2020/12/02	1	119.00	3	119.00	118.50	-2	3,104	-0.06%
2020/12/01	3	117.33	2	118.25	117.50	1	3,005	0.03%
2020/11/30	9	117.94	1	116.50	116.00	8	2,969	0.27%
2020/11/27	5	116.50	0	0.00	118.50	5	2,832	0.18%
2020/11/02	17	109.76	17	111.50	108.00	0	3,397	0.00%
2020/10/30	0.5	112.50	1	112.50	112.50	-0.5	3,408	-0.01%
2020/10/12	0	0.00	1	110.00	109.00	-1	5,371	-0.02%
2020/09/28	2	107.50	2	108.50	109.00	0	6,083	0.00%
2020/09/24	1	109.50	0	0.00	108.00	1	6,330	0.02%
2020/09/23	0	0.00	1	111.50	110.00	-1	6,449	-0.02%
2020/09/18	0	0.00	1	111.00	110.50	-1	6,494	-0.02%
2020/09/07	1	110.00	1	109.00	109.00	0	6,691	0.00%
2020/09/03	0	0.00	2	112.50	111.00	-2	6,782	-0.03%
2020/09/02	0	0.00	1	108.00	110.50	-1	6,778	-0.01%
2020/09/01	1	106.50	0	0.00	107.00	1	6,804	0.01%
2020/08/28	2	109.00	0	0.00	109.00	2	6,852	0.03%
2020/08/26	0	0.00	2	111.75	112.00	-2	7,015	-0.03%
2020/08/25	0	0.00	1	110.50	110.50	-1	7,054	-0.01%
2020/08/21	4	110.50	0	0.00	111.00	4	7,138	0.06%
2020/08/20	0	0.00	1	107.00	108.00	-1	7,211	-0.01%
2020/08/18	1	118.50	1	118.00	119.00	0	7,066	0.00%
2020/08/10	0	0.00	2	118.00	118.50	-2	7,187	-0.03%
2020/08/06	0	0.00	1	124.50	122.00	-1	7,162	-0.01%
2020/08/04	3	121.00	10	123.25	122.00	-7	7,138	-0.10%
2020/08/03	2	125.00	2	126.00	122.50	0	7,077	0.00%
2020/07/31	26	126.08	21	128.14	125.00	5	6,992	0.07%
2020/07/30	17	126.71	9	125.50	125.50	8	6,759	0.12%
2020/07/29	4	123.50	2	121.50	123.50	2	6,553	0.03%
2020/07/28	0	0.00	12	119.33	117.00	-12	6,255	-0.19%
2020/07/27	2	119.50	0	0.00	117.50	2	6,152	0.03%
2020/07/24	5	118.00	1	117.00	116.50	4	6,124	0.07%
2020/07/23	0	0.00	3	113.17	115.50	-3	6,049	-0.05%
2020/07/22	0	0.00	1	112.00	111.50	-1	6,241	-0.02%
2020/07/21	2	112.50	1	113.50	112.00	1	6,292	0.02%
2020/07/20	0	0.00	3	112.17	113.00	-3	6,253	-0.05%
2020/07/17	4	111.63	0	0.00	111.00	4	6,262	0.06%
2020/07/10	2	110.25	1	109.50	109.50	1	6,448	0.02%
2020/07/09	1	113.50	0	0.00	113.50	1	6,441	0.02%
2020/07/08	0	0.00	2	112.00	112.00	-2	6,308	-0.03%
2020/07/07	17	118.65	7	116.29	114.00	10	6,256	0.16%
2020/07/02	12	121.75	12	122.83	123.50	0	6,214	0.00%
2020/06/30	0	0.00	5	118.50	118.50	-5	6,219	-0.08%
2020/06/24	1	118.50	0	0.00	119.00	1	6,275	0.02%
2020/06/23	0	0.00	5	118.50	119.00	-5	6,376	-0.08%
2020/06/22	0	0.00	1	119.00	119.00	-1	6,365	-0.02%
2020/06/19	9	119.17	5	119.50	119.00	4	6,358	0.06%
2020/06/18	0	0.00	1	115.50	117.50	-1	6,298	-0.02%
2020/06/16	0	0.00	2	114.50	114.00	-2	6,255	-0.03%
2020/06/15	2	113.00	3	113.00	113.00	-1	6,297	-0.02%
2020/06/12	0	0.00	1	107.50	113.50	-1	6,321	-0.02%
2020/06/11	1	113.50	0	0.00	111.50	1	6,301	0.02%
2020/06/10	11	114.55	5	114.80	115.00	6	6,277	0.10%
2020/06/08	3	113.67	1	114.50	113.50	2	6,311	0.03%
2020/06/05	10	114.00	12	114.46	114.50	-2	6,269	-0.03%
2020/06/04	4	110.88	0	0.00	112.50	4	6,237	0.06%
2020/06/03	28	110.13	40	110.30	110.00	-12	6,219	-0.19%
2020/06/02	2	107.00	4	107.00	108.00	-2	6,143	-0.03%
2020/06/01	12	104.08	4	105.00	105.50	8	6,056	0.13%
2020/05/29	1	103.50	0	0.00	103.00	1	6,033	0.02%
2020/05/28	1	104.50	5	104.90	104.00	-4	6,060	-0.07%
2020/05/27	4	105.00	11	104.05	103.50	-7	6,049	-0.12%
2020/05/26	2	102.50	2	102.50	102.50	0	5,967	0.00%
2020/05/25	0	0.00	3	101.83	102.50	-3	5,956	-0.05%
2020/05/22	2	101.50	2	102.00	100.50	0	5,957	0.00%
2020/05/21	8	103.75	5	103.20	104.00	3	5,881	0.05%
2020/05/20	0	0.00	69	98.59	99.50	-69	5,688	-1.21%
2020/05/19	63	98.19	57	98.91	97.60	6	5,639	0.11%
2020/05/18	47	97.98	172	98.83	98.00	-125	5,578	-2.24%	大賣/鉅額交易
2020/05/15	45	96.91	28	98.13	97.30	17	5,529	0.31%
2020/05/14	84	98.05	15	99.20	97.20	69	5,498	1.25%
2020/05/13	4	98.70	46	99.04	99.20	-42	5,447	-0.77%
2020/05/12	114	97.87	0	0.00	97.90	114	5,453	2.09%	大買/鉅額交易
2020/05/11	37	98.67	38	99.94	98.60	-1	5,434	-0.02%
2020/05/08	7	98.39	22	98.27	98.60	-15	5,336	-0.28%
2020/05/07	43	97.19	0	0.00	97.20	43	5,272	0.82%
2020/05/06	18	97.56	0	0.00	97.50	18	5,227	0.34%
2020/05/05	0	0.00	1	98.10	98.00	-1	5,222	-0.02%
2020/05/04	34	96.46	31	97.45	97.80	3	5,199	0.06%
2020/04/30	1	97.90	81	98.26	98.80	-80	5,175	-1.55%
2020/04/29	6	97.60	134	97.77	97.60	-128	5,099	-2.51%	大賣/鉅額交易
2020/04/28	124	97.54	27	98.78	97.50	97	5,053	1.92%	大買/
2020/04/27	143	97.94	32	98.51	98.00	111	5,061	2.19%	大買/鉅額交易
2020/04/24	2	94.60	1	95.00	94.00	1	4,757	0.02%
2020/04/23	0	0.00	3	93.77	93.90	-3	4,664	-0.06%
2020/04/22	3	91.90	0	0.00	92.00	3	4,604	0.07%
2020/04/21	5	94.40	3	94.33	94.00	2	4,506	0.04%
2020/04/20	1	95.30	4	95.25	95.30	-3	4,410	-0.07%
2020/04/17	5	92.20	2	92.80	92.80	3	4,257	0.07%
2020/04/16	1	92.90	2	92.40	91.30	-1	4,140	-0.02%
2020/04/15	3	92.43	0	0.00	92.00	3	4,123	0.07%
2020/04/14	0	0.00	7	91.77	91.60	-7	4,045	-0.17%
2020/04/13	2	88.50	5	89.54	90.00	-3	3,958	-0.08%
2020/04/10	0	0.00	4	90.00	90.10	-4	3,937	-0.10%
2020/04/09	8	89.25	5	90.36	88.00	3	3,901	0.08%
2020/04/08	11	90.55	5	89.10	89.20	6	3,786	0.16%
2020/04/07	5	83.80	20	82.74	84.40	-15	3,556	-0.42%
2020/04/06	14	79.69	0	0.00	79.70	14	3,395	0.41%
2020/04/01	1	79.10	1	80.50	81.40	0	3,287	0.00%
2020/03/30	1	79.60	0	0.00	79.80	1	3,169	0.03%
2020/03/27	2	82.10	0	0.00	80.20	2	3,149	0.06%
2020/03/26	2	79.80	0	0.00	80.20	2	3,019	0.07%
2020/03/25	1	80.60	0	0.00	79.70	1	3,005	0.03%
2020/03/23	0	0.00	1	75.60	74.80	-1	2,954	-0.03%
2020/03/20	0	0.00	3	74.50	75.00	-3	3,015	-0.10%
2020/03/19	3	70.50	5	73.00	69.70	-2	3,017	-0.07%
2020/03/18	3	80.27	1	82.60	77.30	2	2,966	0.07%
2020/03/17	1	82.70	0	0.00	82.00	1	2,931	0.03%
2020/03/16	0	0.00	3	85.10	84.50	-3	2,909	-0.10%
2020/03/13	2.2	81.05	7	81.54	82.00	-4.8	2,893	-0.17%
2020/03/12	7	89.44	1	88.80	87.90	6	2,830	0.21%
2020/03/11	1	94.30	8	94.69	94.40	-7	2,870	-0.24%
2020/03/10	7	93.14	0	0.00	93.50	7	2,834	0.25%
2020/03/09	3	95.57	0	0.00	95.50	3	2,783	0.11%
2020/03/06	1	99.40	0	0.00	98.20	1	2,744	0.04%
2020/03/05	0	0.00	1	99.80	99.10	-1	2,734	-0.04%
2020/03/04	1	98.60	0	0.00	98.10	1	2,727	0.04%
2020/03/03	1	100.00	2	98.40	100.00	-1	2,706	-0.04%
2020/03/02	2	95.40	2	95.65	95.00	0	2,652	0.00%
2020/02/25	2	100.50	14	100.50	100.50	-12	2,642	-0.45%
2020/02/24	1	102.50	0	0.00	102.50	1	2,626	0.04%
2020/02/18	1	104.00	0	0.00	103.50	1	2,620	0.04%
2020/02/13	2	105.75	0	0.00	105.50	2	2,673	0.07%
2020/02/10	2	102.75	1	103.50	103.50	1	2,632	0.04%
2020/02/06	0	0.00	1	105.50	105.00	-1	2,686	-0.04%
2020/02/05	0	0.00	1	102.50	102.00	-1	2,700	-0.04%
2020/02/04	2	105.00	0	0.00	104.50	2	2,692	0.07%
2020/02/03	1	103.50	1	105.00	105.50	0	2,728	0.00%
2020/01/31	0	0.00	2	106.50	105.00	-2	2,735	-0.07%
2020/01/30	2	105.50	0	0.00	103.50	2	2,703	0.07%
2020/01/16	1	115.50	0	0.00	115.00	1	3,189	0.03%
2020/01/13	0	0.00	1	117.50	117.00	-1	3,228	-0.03%
2020/01/10	0	0.00	1	116.50	116.00	-1	3,361	-0.03%
2020/01/09	2	116.75	0	0.00	117.00	2	3,359	0.06%
2020/01/06	1	118.00	0	0.00	118.00	1	3,415	0.03%
2020/01/03	1	120.50	0	0.00	119.50	1	3,458	0.03%
2020/01/02	2	121.00	0	0.00	121.50	2	3,467	0.06%
2019/12/17	0	0.00	2	120.50	121.50	-2	3,704	-0.05%
2019/12/16	7	119.50	10	119.95	119.50	-3	3,627	-0.08%
2019/12/13	3	116.83	0	116.50	116.50	3	3,621	0.08%
2019/12/10	1	118.50	0	0.00	117.50	1	3,741	0.03%
2019/12/09	2	119.50	0	0.00	119.50	2	3,895	0.05%
2019/12/06	0	0.00	5	120.80	121.00	-5	3,994	-0.13%
2019/12/04	1	117.50	0	0.00	117.00	1	3,958	0.03%
2019/11/29	0	0.00	2	117.50	117.00	-2	3,933	-0.05%
2019/11/27	1	116.50	2	117.00	117.00	-1	3,935	-0.03%
2019/11/26	0	0.00	1	115.50	115.50	-1	3,906	-0.03%
2019/11/25	3	115.67	0	0.00	116.00	3	3,865	0.08%
2019/11/20	1	118.50	0	0.00	118.00	1	3,816	0.03%
2019/11/19	1	119.50	0	0.00	119.00	1	3,808	0.03%
2019/11/18	0	0.00	2	121.25	120.50	-2	3,812	-0.05%
2019/11/14	1	117.50	0	0.00	117.00	1	3,834	0.03%
2019/11/13	0	0.00	1	118.00	118.50	-1	3,847	-0.03%
2019/11/12	1	117.50	0	0.00	118.00	1	3,850	0.03%
2019/11/11	1	118.50	0	0.00	118.50	1	3,838	0.03%
2019/11/06	2	120.00	0	0.00	120.00	2	3,893	0.05%
2019/11/05	1	121.00	0	0.00	120.50	1	3,891	0.03%
2019/11/04	0	0.00	3	122.00	122.00	-3	3,879	-0.08%
2019/10/29	15	118.90	1	118.50	118.50	14	3,871	0.36%
2019/10/28	1	117.00	0	0.00	118.00	1	3,876	0.03%
2019/10/25	12	121.92	1	119.50	119.00	11	3,854	0.29%
2019/10/23	0	0.00	1	120.50	119.00	-1	3,472	-0.03%
2019/10/21	1	119.50	0	0.00	118.00	1	3,569	0.03%
2019/10/18	0	0.00	5	120.00	119.50	-5	3,578	-0.14%
2019/10/17	1	116.00	0	0.00	116.00	1	3,502	0.03%
2019/10/16	0	0.00	1	117.00	115.50	-1	3,533	-0.03%
2019/10/15	5	116.00	0	0.00	116.50	5	3,551	0.14%
2019/10/14	1	118.50	0	0.00	117.50	1	3,589	0.03%
2019/10/09	1	119.50	2	119.25	118.50	-1	3,605	-0.03%
2019/10/08	1	121.00	0	0.00	121.00	1	3,769	0.03%
2019/10/07	0	0.00	1	123.50	123.50	-1	4,009	-0.02%
2019/10/04	1	124.00	1	123.00	122.00	0	4,054	0.00%
2019/10/02	1	122.00	1	121.50	122.00	0	4,059	0.00%
2019/10/01	6	119.92	8	126.19	119.50	-2	4,014	-0.05%
2019/09/24	1	121.50	0	0.00	121.50	1	4,001	0.02%
2019/09/23	1	119.00	2	120.50	122.00	-1	4,035	-0.02%
2019/09/20	1	122.00	0	0.00	118.50	1	4,023	0.02%
2019/09/19	1	123.00	0	0.00	123.00	1	3,976	0.03%
2019/09/18	7	124.14	1	124.00	124.00	6	3,998	0.15%
2019/09/17	1	125.50	1	127.00	127.00	0	3,962	0.00%
2019/09/16	2	127.50	8	127.06	127.00	-6	3,935	-0.15%
2019/09/12	1	124.50	1	126.50	124.50	0	3,855	0.00%
2019/09/11	1	124.50	6	123.58	124.50	-5	3,780	-0.13%
2019/09/10	2	117.75	4	115.88	119.00	-2	3,582	-0.06%
2019/09/09	1	110.50	1	110.50	112.50	0	3,462	0.00%
2019/09/06	1	112.50	0	0.00	112.50	1	3,439	0.03%
2019/09/04	0	0.00	1	115.00	115.00	-1	3,422	-0.03%
2019/08/30	2	114.50	0	0.00	113.50	2	3,481	0.06%
2019/08/27	0	0.00	1	115.00	114.00	-1	3,479	-0.03%
2019/08/26	1	113.50	0	0.00	113.50	1	3,497	0.03%
2019/08/22	2	118.00	0	0.00	117.50	2	3,516	0.06%
2019/08/20	2	118.75	2	120.00	119.00	0	3,533	0.00%
2019/08/19	1	118.00	3	118.33	117.50	-2	3,538	-0.06%
2019/08/16	3	117.33	1	118.00	117.50	2	3,547	0.06%
2019/08/15	1	117.50	0	0.00	119.00	1	3,541	0.03%
2019/08/14	2	121.00	3	121.00	119.00	-1	3,568	-0.03%
2019/08/12	3	118.17	2	117.00	117.00	1	3,568	0.03%
2019/08/02	5	121.50	0	0.00	119.50	5	3,579	0.14%
2019/08/01	1	124.00	1	125.50	124.50	0	3,554	0.00%
2019/07/31	2	124.50	0	0.00	123.00	2	3,572	0.06%
2019/07/30	0	0.00	2	123.00	124.00	-2	3,572	-0.06%
2019/07/29	1	125.00	7	126.00	125.00	-6	3,584	-0.17%
2019/07/26	12	123.79	1	125.00	122.00	11	3,557	0.31%
2019/07/25	3	121.83	0	0.00	122.00	3	3,444	0.09%
2019/07/24	1	122.00	1	122.00	123.00	0	3,429	0.00%
2019/07/22	0	0.00	2.1	118.00	118.50	-2.1	3,615	-0.06%
2019/07/19	1	119.00	1	116.50	116.00	0	3,760	0.00%
2019/07/16	1	118.50	0	0.00	117.00	1	3,699	0.03%
2019/07/12	0	0.00	5	118.50	119.50	-5	3,585	-0.14%
2019/07/11	0	0.00	2	115.75	116.00	-2	3,414	-0.06%
2019/07/09	0	0.00	3	101.67	102.50	-3	3,156	-0.10%
2019/07/03	1	99.80	1	100.50	100.50	0	3,320	0.00%
2019/07/02	0	0.00	1	99.80	99.50	-1	3,390	-0.03%
2019/07/01	0	0.00	1	99.80	100.00	-1	3,427	-0.03%
2019/06/28	1	105.00	0	0.00	104.00	1	3,351	0.03%
2019/06/26	1	103.50	3	103.67	104.00	-2	3,322	-0.06%
2019/06/25	2	102.50	0	0.00	100.50	2	3,313	0.06%
2019/06/24	0	0.00	1	104.50	103.50	-1	3,311	-0.03%
2019/06/19	0	0.00	1	103.00	103.00	-1	3,367	-0.03%
2019/06/18	0	0.00	2	99.90	99.40	-2	3,382	-0.06%
2019/06/17	2	99.00	0	0.00	99.00	2	3,428	0.06%
2019/06/11	1	101.00	0	0.00	101.00	1	3,688	0.03%
2019/06/10	0	0.00	3	100.00	102.00	-3	3,714	-0.08%
2019/06/06	1	98.10	2	98.00	97.20	-1	3,729	-0.03%
2019/06/05	0	0.00	1	99.80	99.40	-1	3,741	-0.03%
2019/06/04	1	98.20	0	0.00	98.30	1	3,772	0.03%
2019/06/03	1	99.50	0	0.00	99.00	1	3,789	0.03%
2019/05/29	2	99.20	8	101.50	99.60	-6	3,963	-0.15%
2019/05/28	1	99.50	0	0.00	99.40	1	3,983	0.03%
2019/05/27	1	97.90	2	99.70	100.50	-1	4,004	-0.02%
2019/05/24	11	100.21	0	0.00	99.00	11	4,022	0.27%
2019/05/23	2	102.75	0	0.00	103.00	2	4,050	0.05%
2019/05/22	0	0.00	8	105.00	104.50	-8	4,046	-0.20%
2019/05/21	0	0.00	3	103.83	104.00	-3	4,069	-0.07%
2019/05/17	1	99.50	0	0.00	99.20	1	4,095	0.02%
2019/05/16	10	101.50	10	102.00	100.00	0	4,150	0.00%
2019/05/15	0	0.00	1	101.50	102.00	-1	4,181	-0.02%
2019/05/14	1	97.70	0	0.00	98.50	1	4,310	0.02%
2019/05/10	4	102.50	10	103.65	101.50	-6	4,507	-0.13%
2019/05/09	21	104.55	20	105.50	103.50	1	4,543	0.02%
2019/05/08	10	105.00	2	105.00	105.00	8	4,552	0.18%
2019/05/07	0	0.00	5	103.90	103.50	-5	4,536	-0.11%
2019/05/06	8	100.08	0	0.00	101.50	8	4,619	0.17%
2019/04/29	1	102.50	0	0.00	105.00	1	4,614	0.02%
2019/04/26	7	104.79	0	0.00	103.00	7	4,594	0.15%
2019/04/25	4	110.88	5	107.70	111.50	-1	4,696	-0.02%
2019/04/24	1	107.00	0	0.00	106.50	1	4,559	0.02%
2019/04/23	0	0.00	4	106.13	107.00	-4	4,623	-0.09%
2019/04/22	16	106.25	13	105.73	105.00	3	4,623	0.06%
2019/04/18	2	103.75	1	103.00	102.00	1	4,868	0.02%
2019/04/16	1	107.50	1	108.50	107.50	0	4,856	0.00%
2019/04/08	0	0.00	1	104.50	104.00	-1	4,728	-0.02%
2019/04/02	2	98.80	0	0.00	98.80	2	4,645	0.04%
2019/04/01	0	98.50	0	0.00	98.80	0	4,679	0.00%
2019/03/28	0	0.00	1	98.80	97.60	-1	4,754	-0.02%
2019/03/22	0	0.00	2	98.30	97.00	-2	5,219	-0.04%
2019/03/21	2	98.80	0	0.00	98.90	2	5,238	0.04%
2019/03/20	17	100.00	17	100.50	99.60	0	5,353	0.00%
2019/03/06	0	0.00	2	95.00	94.30	-2	5,493	-0.04%
2019/03/05	2	95.00	2	95.20	95.50	0	5,542	0.00%
2019/03/04	0	0.00	1	93.10	93.10	-1	5,578	-0.02%
2019/02/27	2	91.00	0	0.00	91.60	2	5,529	0.04%
2019/02/26	2	92.15	0	0.00	92.10	2	5,591	0.04%
2019/02/25	1	91.70	0	0.00	92.30	1	5,705	0.02%
2019/02/22	1.2	91.80	2	91.70	91.80	-0.8	5,868	-0.01%
2019/02/21	0	0.00	2	94.50	94.40	-2	5,999	-0.03%
2019/02/20	0	0.00	3	94.83	94.00	-3	6,036	-0.05%
2019/02/14	0	0.00	5	93.50	94.00	-5	6,321	-0.08%
2019/02/13	2	93.95	1	92.80	93.00	1	6,450	0.02%
2019/02/12	1	91.00	2	96.80	97.40	-1	6,428	-0.02%
2019/02/11	1	88.70	0	0.00	89.00	1	6,464	0.02%
2019/01/30	0	0.00	3	86.93	87.10	-3	6,542	-0.05%
2019/01/29	1	85.80	1	86.70	86.30	0	6,842	0.00%
2019/01/28	2	84.95	0	0.00	84.70	2	6,971	0.03%
2019/01/25	2	84.50	4	85.50	86.00	-2	7,088	-0.03%
2019/01/23	0	0.00	1	82.80	82.90	-1	7,679	-0.01%
2019/01/21	2	81.95	1	83.30	82.00	1	8,234	0.01%
2019/01/17	7	82.93	1	82.50	82.50	6	8,731	0.07%
2019/01/15	1	88.20	29	87.52	88.40	-28	8,998	-0.31%
2019/01/14	33	86.12	0	0.00	85.40	33	9,202	0.36%
2019/01/10	0	0.00	3.4	85.69	88.20	-3.4	9,206	-0.04%
2019/01/09	1	83.30	0	0.00	82.30	1	9,039	0.01%
2019/01/08	0	0.00	1	82.40	83.20	-1	8,993	-0.01%
2019/01/07	1	81.50	1	82.80	82.40	0	8,979	0.00%
2019/01/02	1	82.00	0	0.00	82.10	1	8,972	0.01%
2018/12/27	1	83.70	0	0.00	84.40	1	8,992	0.01%
2018/12/26	2	81.50	0	0.00	81.80	2	8,954	0.02%
2018/12/25	2	82.30	0	0.00	81.00	2	8,955	0.02%
2018/12/21	1	85.50	1	86.30	85.00	0	8,909	0.00%
2018/12/20	2	86.95	2	86.55	87.50	0	8,796	0.00%
2018/12/19	1	81.10	7	83.91	86.00	-6	8,697	-0.07%
2018/12/18	2	79.60	0	0.00	79.20	2	8,518	0.02%
2018/12/14	2	83.40	0	0.00	82.50	2	8,351	0.02%
2018/12/13	4	86.48	5	87.06	85.90	-1	8,310	-0.01%
2018/12/11	3	82.23	2	82.40	83.00	1	8,215	0.01%
2018/12/10	0	0.00	2	83.00	83.30	-2	8,175	-0.02%
2018/12/07	1	81.20	0	0.00	82.00	1	8,156	0.01%
2018/12/06	1	80.80	1	82.20	82.10	0	8,184	0.00%
2018/12/03	1	85.40	0	0.00	85.50	1	8,152	0.01%
2018/11/30	0	0.00	3	83.43	84.30	-3	8,070	-0.04%
2018/11/29	0	0.00	1	82.30	80.80	-1	7,997	-0.01%
2018/11/28	1	80.40	0	0.00	80.60	1	7,949	0.01%
2018/11/27	0	0.00	6	81.07	82.10	-6	7,878	-0.08%
2018/11/26	0	0.00	7	79.41	79.90	-7	7,804	-0.09%
2018/11/23	1	76.40	1	77.30	76.70	0	7,802	0.00%
2018/11/22	13	78.99	0	0.00	77.50	13	7,711	0.17%
2018/11/21	3	77.70	21	79.58	82.40	-18	7,585	-0.24%
2018/11/20	18	81.11	15	82.14	80.10	3	7,370	0.04%
2018/11/19	1	85.80	0	0.00	86.50	1	7,170	0.01%
2018/11/16	8	86.00	0	0.00	87.00	8	7,112	0.11%
2018/11/14	2	83.70	5	85.00	82.70	-3	6,800	-0.04%
2018/11/13	5	83.30	0	0.00	84.70	5	6,745	0.07%
2018/11/12	3	84.70	3	83.60	84.40	0	6,687	0.00%
2018/11/09	1	82.90	1	82.50	83.80	0	6,551	0.00%
2018/11/08	2	83.50	4	82.60	81.50	-2	6,402	-0.03%
2018/11/07	7	81.66	7	80.44	81.40	0	6,148	0.00%
2018/11/05	12	79.69	14	80.22	78.30	-2	5,695	-0.04%
2018/11/02	11	80.37	11	80.05	81.30	0	5,536	0.00%
2018/11/01	4	82.08	0	0.00	80.40	4	5,439	0.07%
2018/10/31	1	80.70	1	80.60	80.90	0	5,060	0.00%
2018/10/30	7	77.53	11	77.61	80.30	-4	4,866	-0.08%
2018/10/29	10	74.70	13	73.43	76.40	-3	4,611	-0.07%
2018/10/26	11	74.47	11	74.45	73.30	0	4,463	0.00%
2018/10/25	0	0.00	2	74.90	75.10	-2	4,117	-0.05%
2018/10/24	3	74.37	1	74.00	74.40	2	4,047	0.05%
2018/10/23	4	74.33	13	73.75	74.50	-9	4,142	-0.22%
2018/10/22	1	68.50	20	69.70	71.50	-19	4,070	-0.47%
2018/10/19	0	0.00	12	66.47	67.70	-12	3,798	-0.32%
2018/10/18	1	63.00	1	64.00	63.20	0	3,752	0.00%
2018/10/11	6	61.58	0	0.00	61.70	6	4,002	0.15%
2018/10/08	1	65.20	0	0.00	65.20	1	3,987	0.03%
2018/10/05	7	64.70	0	0.00	65.30	7	4,046	0.17%
2018/10/03	5	66.40	0	0.00	67.20	5	4,029	0.12%
2018/10/02	8	67.33	0	0.00	66.70	8	4,021	0.20%
2018/10/01	2	67.80	0	0.00	68.40	2	4,007	0.05%
2018/09/26	0	0.00	10	68.50	68.10	-10	3,959	-0.25%
2018/09/20	2	67.75	3	67.77	67.80	-1	3,881	-0.03%
2018/09/19	1	68.50	0	0.00	68.50	1	3,864	0.03%
2018/09/18	0	0.00	2	68.75	67.70	-2	3,842	-0.05%
2018/09/17	0	0.00	4	69.13	69.20	-4	3,805	-0.11%
2018/09/14	0	0.00	4	67.70	68.00	-4	3,744	-0.11%
2018/09/13	0	0.00	13	67.98	68.00	-13	3,724	-0.35%
2018/09/12	1	64.90	1	65.70	66.20	0	3,664	0.00%
2018/09/11	0	0.00	1	64.80	64.40	-1	3,644	-0.03%
2018/09/10	0	0.00	9	64.89	63.50	-9	3,629	-0.25%
2018/09/07	0	0.00	1	68.20	65.70	-1	3,609	-0.03%
2018/09/06	3	67.07	0	0.00	67.00	3	3,582	0.08%
2018/09/05	3	68.07	5	68.10	67.60	-2	3,585	-0.06%
2018/09/04	1	67.70	1	68.70	69.00	0	3,546	0.00%
2018/08/30	0	0.00	5	68.02	67.60	-5	3,608	-0.14%
2018/08/28	0	0.00	1	66.80	66.30	-1	3,665	-0.03%
2018/08/21	0	0.00	1	64.30	65.40	-1	3,759	-0.03%
2018/08/20	3	64.30	0	0.00	63.70	3	3,776	0.08%
2018/08/16	0	0.00	1	66.50	66.30	-1	3,762	-0.03%
2018/08/15	0	0.00	2	66.40	66.70	-2	3,752	-0.05%
2018/08/14	0	0.00	1	66.30	66.80	-1	3,747	-0.03%
2018/08/13	2	65.80	2	65.95	65.80	0	3,780	0.00%
2018/08/10	5	67.60	0	0.00	67.40	5	3,739	0.13%
2018/08/08	2	68.00	0	0.00	68.20	2	3,740	0.05%
2018/08/06	0	0.00	1	66.60	67.50	-1	3,689	-0.03%
2018/08/03	0	0.00	1	65.50	66.70	-1	3,616	-0.03%
2018/08/02	0	0.00	1	64.10	64.20	-1	3,518	-0.03%
2018/08/01	2	65.10	0	0.00	64.50	2	3,507	0.06%
2018/07/30	26	64.98	26	65.17	65.00	0	3,424	0.00%
2018/07/27	11	63.75	10	64.09	64.30	1	3,195	0.03%
2018/07/26	1	58.30	0	0.00	58.50	1	2,874	0.03%
2018/07/25	0	0.00	1	58.50	58.70	-1	2,913	-0.03%
2018/07/24	2	61.65	6	62.05	61.80	-4	2,973	-0.13%
2018/07/23	0	0.00	8	62.16	62.10	-8	3,055	-0.26%
2018/07/20	0	0.00	7	61.26	61.40	-7	3,033	-0.23%
2018/07/18	0	0.00	1	61.30	61.50	-1	3,086	-0.03%
2018/07/16	1	59.70	0	0.00	59.30	1	3,064	0.03%
2018/07/13	4	59.08	2	59.40	59.50	2	3,057	0.07%
2018/07/12	2	59.50	1	59.60	59.80	1	3,020	0.03%
2018/07/11	0	0.00	0.4	60.60	60.40	-0.4	3,075	-0.01%
2018/07/09	1	60.10	0	0.00	60.20	1	3,115	0.03%
2018/07/06	2	59.90	0	0.00	59.80	2	3,142	0.06%
2018/07/05	1	60.00	0	0.00	59.80	1	3,166	0.03%
2018/07/04	1	60.10	0	0.00	60.00	1	3,217	0.03%
2018/07/02	1	61.00	0	0.00	60.90	1	3,251	0.03%
2018/06/29	1	60.80	0	0.00	61.00	1	3,258	0.03%
2018/06/28	1	59.70	0	0.00	59.80	1	3,245	0.03%
2018/06/27	1	60.10	0	0.00	60.20	1	3,269	0.03%
2018/06/26	1	60.30	0	0.00	60.30	1	3,328	0.03%
2018/06/20	2	60.85	2	60.50	61.00	0	3,518	0.00%
2018/06/19	3	61.83	0	0.00	61.90	3	3,513	0.09%
2018/06/11	6	62.72	0	0.00	62.50	6	3,912	0.15%
2018/06/08	10	65.80	10	65.70	65.60	0	3,923	0.00%
2018/06/07	0	0.00	1	65.30	66.20	-1	3,944	-0.03%
2018/06/05	5	64.90	1	65.00	65.10	4	3,999	0.10%
2018/06/04	1	63.10	1	63.00	63.00	0	3,946	0.00%
2018/06/01	1	62.50	1	62.20	62.20	0	3,960	0.00%
2018/05/30	1	62.20	1	62.10	62.10	0	4,152	0.00%
2018/05/29	1	63.00	2	63.70	63.30	-1	4,168	-0.02%
2018/05/28	1	63.40	1	63.70	63.60	0	4,235	0.00%
2018/05/24	1	61.90	2	62.45	62.10	-1	4,657	-0.02%
2018/05/21	2	62.85	0	0.00	61.90	2	5,091	0.04%
2018/05/16	1	61.20	2	60.90	60.90	-1	5,214	-0.02%
2018/05/15	1	61.80	0	0.00	61.00	1	5,329	0.02%
2018/05/14	10	62.70	1	62.60	62.70	9	5,479	0.16%
2018/05/11	0	0.00	7	62.44	62.10	-7	5,637	-0.12%
2018/05/10	1.2	61.42	4	62.05	61.50	-2.8	5,653	-0.05%
2018/05/09	2	61.10	2	61.25	61.10	0	5,666	0.00%
2018/05/08	3	61.17	1	61.40	60.90	2	5,634	0.04%
2018/05/07	6	61.12	5	61.44	62.30	1	5,621	0.02%
2018/05/04	2	59.65	2	60.00	59.70	0	5,704	0.00%
2018/05/03	5	61.16	0	0.00	60.20	5	5,679	0.09%
2018/05/02	2	61.95	2	62.45	62.40	0	5,674	0.00%
2018/04/30	5	62.02	0	0.00	61.60	5	5,668	0.09%
2018/04/27	10	64.26	1	63.70	63.80	9	5,593	0.16%
2018/04/26	3	67.63	1	67.00	66.20	2	5,488	0.04%
2018/04/25	8	68.70	1	69.00	69.80	7	5,500	0.13%
2018/04/20	1	73.10	3	73.57	73.20	-2	5,612	-0.04%
2018/04/18	0	0.00	5	72.10	72.20	-5	5,644	-0.09%
2018/04/17	1	71.50	0	0.00	71.30	1	5,666	0.02%
2018/04/13	0	0.00	1	73.30	72.60	-1	5,599	-0.02%
2018/04/12	1	71.80	0	0.00	72.20	1	5,600	0.02%
2018/04/03	1	72.00	0	0.00	72.30	1	5,579	0.02%
2018/04/02	1	72.50	0	0.00	72.80	1	5,592	0.02%
2018/03/31	0	0.00	1	71.70	71.90	-1	5,620	-0.02%
2018/03/30	0	0.00	1	72.10	71.50	-1	5,640	-0.02%
2018/03/29	1	71.50	0	0.00	71.50	1	5,633	0.02%
2018/03/28	6	73.68	0	0.00	72.10	6	5,575	0.11%
2018/03/27	0	0.00	1	76.30	75.70	-1	5,449	-0.02%
2018/03/23	1	75.80	0	0.00	75.80	1	5,507	0.02%
2018/03/19	0	0.00	1	77.80	78.60	-1	6,434	-0.02%
2018/03/16	6	76.93	1	77.70	76.60	5	6,840	0.07%
2018/03/15	1	76.10	0	0.00	76.10	1	6,663	0.02%
2018/03/09	1	77.20	0	0.00	78.10	1	6,590	0.02%
2018/03/06	2	78.25	0	0.00	78.50	2	6,572	0.03%
2018/03/05	5	79.00	0	0.00	78.50	5	6,523	0.08%
2018/03/02	1	81.50	0	0.00	81.60	1	6,385	0.02%
2018/03/01	0	0.00	1	82.60	82.80	-1	6,348	-0.02%
2018/02/27	0	0.00	16	84.94	82.50	-16	6,284	-0.25%
2018/02/23	0	0.00	44	80.00	80.20	-44	5,848	-0.75%
2018/02/22	0	0.00	12	77.45	77.50	-12	5,672	-0.21%
2018/02/21	0	0.00	1	75.60	77.40	-1	5,655	-0.02%
2018/02/12	2	74.45	1	74.60	73.50	1	5,549	0.02%
2018/02/09	1	70.60	1	71.90	74.80	0	5,529	0.00%
2018/02/08	1	75.50	3	75.87	73.50	-2	5,512	-0.04%
2018/02/06	3	72.37	1	71.80	71.10	2	5,467	0.04%
2018/02/05	1	73.50	1	75.90	77.00	0	5,337	0.00%
2018/02/02	2	74.90	0	0.00	75.00	2	5,200	0.04%
2018/02/01	0	0.00	5	75.00	74.50	-5	5,215	-0.10%
2018/01/29	0	0.00	1	74.30	75.00	-1	5,321	-0.02%
2018/01/26	1	73.00	0	0.00	72.60	1	5,238	0.02%
2018/01/25	1	73.20	0	0.00	73.50	1	5,308	0.02%
2018/01/24	2	74.00	2	73.60	74.80	0	5,382	0.00%
2018/01/23	0	0.00	1	75.50	73.50	-1	5,461	-0.02%
2018/01/19	0	0.00	5	72.60	73.70	-5	5,866	-0.09%
2018/01/18	0	0.00	2	73.10	73.20	-2	5,858	-0.03%
2018/01/17	0	0.00	9	72.09	72.00	-9	5,797	-0.16%
2018/01/16	1	70.10	9	71.24	71.20	-8	5,761	-0.14%
2018/01/15	1	69.90	0	0.00	69.80	1	5,784	0.02%
2018/01/12	9	70.43	9	70.42	70.20	0	5,818	0.00%
2018/01/11	3	68.30	7	69.27	70.00	-4	5,762	-0.07%
2018/01/10	2	68.35	0	0.00	68.00	2	5,746	0.03%
2018/01/09	5	69.74	0	0.00	69.20	5	5,729	0.09%
2018/01/05	0	0.00	2	70.90	70.30	-2	5,715	-0.03%
2018/01/04	5	70.10	2	70.30	70.30	3	5,702	0.05%
2018/01/02	6	69.90	0	0.00	70.00	6	5,764	0.10%