瑞儀 (6176)-富邦-南屯券商分點個股進出

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
207.0
漲跌
▼0.5
漲幅
-0.24%
成交量
3,904張
產業
上市光電類股
941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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	208.00	3	209.83	207.00	-2	5,324	-0.04%
2024/05/02	5	207.20	6	207.75	207.50	-1	5,275	-0.02%
2024/04/30	2	198.50	2	199.50	199.00	0	5,162	0.00%
2024/04/29	0	0.00	15.1	196.81	197.50	-15.1	5,109	-0.30%
2024/04/26	6.4	192.63	104.2	194.57	195.50	-97.8	5,072	-1.93%	大賣/
2024/04/25	104	194.41	30.1	193.49	194.50	73.9	4,894	1.51%	大買/
2024/04/24	0	0.00	0.2	177.50	177.00	-0.2	4,708	0.00%
2024/04/22	0.3	175.00	5	175.90	175.00	-4.7	4,729	-0.10%
2024/04/19	0.1	178.50	2	178.00	177.00	-1.9	4,696	-0.04%
2024/04/18	0.1	179.00	1	181.50	182.00	-0.9	4,626	-0.02%
2024/04/17	4	179.50	1.1	179.03	179.00	2.9	4,591	0.06%
2024/04/16	0	0.00	4	177.25	176.50	-4	4,567	-0.09%
2024/04/15	0.3	174.91	3.1	175.66	176.50	-2.8	4,588	-0.06%
2024/04/12	0	0.00	2	175.50	175.50	-2	4,559	-0.04%
2024/04/11	0.1	173.50	1.2	174.50	175.50	-1.1	4,562	-0.02%
2024/04/10	0	0.00	3	174.33	175.00	-3	4,569	-0.07%
2024/04/09	0	0.00	2.2	173.20	172.50	-2.2	4,605	-0.05%
2024/04/08	1	170.00	0	0.00	170.50	1	4,616	0.02%
2024/04/02	5	171.91	2	171.75	174.00	3	4,514	0.07%
2024/04/01	0	0.00	4.5	167.67	169.50	-4.5	4,446	-0.10%
2024/03/29	21.1	171.47	22.1	169.82	169.00	-1	4,380	-0.02%
2024/03/28	25.2	174.74	1	178.00	172.50	24.2	4,218	0.57%
2024/03/27	3	169.50	0	0.00	172.00	3	4,055	0.07%
2024/03/26	8	171.38	4.6	173.55	170.50	3.4	3,977	0.09%
2024/03/25	1.1	172.05	2	173.50	172.00	-0.9	3,924	-0.02%
2024/03/22	4	176.88	6.2	179.11	176.00	-2.2	3,917	-0.06%
2024/03/21	5.1	182.52	0.4	183.00	183.00	4.7	3,899	0.12%
2024/03/20	4.5	193.44	1	200.24	188.50	3.5	3,821	0.09%
2024/03/19	4.2	182.64	15	186.93	187.00	-10.8	3,574	-0.30%
2024/03/18	0	0.00	6	177.00	176.50	-6	3,387	-0.18%
2024/03/15	0	0.00	3	172.33	172.50	-3	3,349	-0.09%
2024/03/14	8	182.06	27.1	179.86	180.00	-19.1	3,217	-0.59%
2024/03/13	6.2	180.04	22	182.68	184.00	-15.9	3,053	-0.52%
2024/03/12	3	174.83	32	173.16	177.50	-29	2,914	-1.00%
2024/03/11	1	171.46	10.1	171.22	167.50	-9.1	2,822	-0.32%
2024/03/08	2.1	173.45	553.2	172.79	170.00	-551.1	2,772	-19.88%	大賣/鉅額交易
2024/03/07	1,012	165.72	468.4	165.84	166.00	543.6	2,569	21.16%	大買/大賣/鉅額交易
2024/03/06	0.5	148.00	1	151.00	151.00	-0.5	2,420	-0.02%
2024/03/05	1	147.50	2	149.00	149.00	-1	2,397	-0.04%
2024/03/04	2	146.01	2.1	148.00	148.50	-0.1	2,357	0.00%
2024/03/01	24	144.42	10	146.50	144.00	14	2,319	0.60%
2024/02/29	1	147.50	0	0.00	147.50	1	2,268	0.04%
2024/02/27	2	145.50	0	0.00	146.50	2	2,272	0.09%
2024/02/23	0.1	145.00	1	145.00	145.00	-0.9	2,313	-0.04%
2024/02/22	0	0.00	2	144.50	145.00	-2	2,325	-0.09%
2024/02/21	0	0.00	1	142.00	143.00	-1	2,321	-0.04%
2024/02/15	3.1	140.18	1	141.00	140.00	2.1	2,349	0.09%
2024/02/05	0	138.50	0	0.00	139.50	0	2,333	0.00%
2024/02/02	0	0.00	1	138.00	138.50	-1	2,347	-0.04%
2024/02/01	0.1	138.00	0	0.00	137.00	0.1	2,369	0.00%
2024/01/31	0.1	138.50	0	0.00	138.50	0.1	2,399	0.00%
2024/01/30	3	139.50	1	140.00	138.50	2	2,426	0.08%
2024/01/29	0.1	140.00	0	0.00	140.00	0.1	2,446	0.00%
2024/01/25	0	0.00	1	138.50	139.00	-1	2,452	-0.04%
2024/01/24	0	0.00	0	138.50	138.00	0	2,470	0.00%
2024/01/23	1.1	138.00	0	0.00	139.00	1.1	2,511	0.04%
2024/01/19	1	137.00	3	137.00	137.50	-2	2,540	-0.08%
2024/01/18	3	136.83	0	0.00	137.50	3	2,557	0.12%
2024/01/17	1	138.50	2	138.75	138.00	-1	2,551	-0.04%
2024/01/16	2	138.00	0	0.00	138.50	2	2,545	0.08%
2024/01/11	0	0.00	0.1	135.50	136.00	-0.1	2,626	0.00%
2024/01/09	4.3	132.60	1	130.06	134.00	3.3	2,653	0.12%
2024/01/03	19	136.71	2.1	138.49	139.50	17	2,548	0.67%
2024/01/02	11	133.73	0	0.00	139.00	11	2,481	0.44%
2023/12/27	0.2	131.75	0	0.00	131.00	0.2	2,465	0.01%
2023/12/26	0.8	131.57	0	0.00	132.00	0.8	2,467	0.03%
2023/12/22	3	133.50	0	0.00	133.50	3	2,450	0.12%
2023/12/19	2	131.25	3	131.50	132.00	-1	2,383	-0.04%
2023/12/18	0.1	133.00	3	135.33	132.50	-2.9	2,343	-0.12%
2023/12/15	2.3	134.54	1	135.00	134.50	1.3	2,265	0.06%
2023/12/14	0.1	135.50	0	0.00	136.50	0.1	2,254	0.00%
2023/12/13	0.5	135.80	0.1	135.50	135.00	0.4	2,255	0.02%
2023/12/12	3.1	136.18	4	136.38	136.00	-0.9	2,254	-0.04%
2023/12/11	0.3	133.50	1	134.00	134.50	-0.8	2,269	-0.03%
2023/12/08	0	0.00	1	133.50	133.50	-1	2,367	-0.04%
2023/12/07	0.2	131.71	0	0.00	132.00	0.2	2,425	0.01%
2023/12/06	0.2	131.48	0	0.00	132.50	0.2	2,467	0.01%
2023/11/30	2	131.75	4	131.63	132.00	-2	2,596	-0.08%
2023/11/29	0.5	132.77	0.5	133.00	133.50	0	2,612	0.00%
2023/11/28	0.2	131.50	0	0.00	132.50	0.2	2,604	0.01%
2023/11/27	0.3	131.80	1.1	131.73	131.50	-0.9	2,601	-0.03%
2023/11/24	0	132.50	0	0.00	133.50	0	2,590	0.00%
2023/11/22	0	0.00	1	130.00	129.50	-1	2,539	-0.04%
2023/11/21	1	128.50	0	0.00	128.00	1	2,528	0.04%
2023/11/20	0	0.00	0.1	129.00	129.50	-0.1	2,531	0.00%
2023/11/17	0	0.00	1.1	128.03	127.50	-1.1	2,529	-0.04%
2023/11/16	2	129.25	0	0.00	129.00	2	2,539	0.08%
2023/11/15	1	129.00	5	129.00	128.50	-4	2,583	-0.15%
2023/11/14	0.2	127.50	0	0.00	127.00	0.2	2,584	0.01%
2023/11/13	0	0.00	2.1	127.26	127.50	-2.1	2,601	-0.08%
2023/11/10	0.2	127.00	0	0.00	126.00	0.2	2,630	0.01%
2023/11/08	0	0.00	1	128.50	127.50	-1	2,671	-0.04%
2023/11/07	0.2	126.45	0	0.00	127.00	0.2	2,666	0.01%
2023/11/06	0	0.00	1	126.50	126.50	-1	2,674	-0.04%
2023/11/03	0.1	126.00	0	0.00	126.00	0.1	2,702	0.00%
2023/11/02	0	0.00	2	126.00	125.50	-2	2,754	-0.07%
2023/11/01	1	124.00	0	0.00	125.50	1	2,797	0.04%
2023/10/30	5	125.20	0	0.00	124.50	5	2,836	0.18%
2023/10/26	0	0.00	0	127.00	126.00	0	3,148	0.00%
2023/10/24	0.5	127.00	1	127.50	126.50	-0.5	3,142	-0.02%
2023/10/20	0	0.00	2	125.00	125.00	-2	3,097	-0.06%
2023/10/19	1	124.00	0	0.00	123.00	1	3,119	0.03%
2023/10/18	1	125.00	1	125.00	125.00	0	3,148	0.00%
2023/10/12	0	0.00	0	123.50	122.50	0	3,244	0.00%
2023/10/11	1	122.50	1	122.50	123.00	0	3,237	0.00%
2023/10/05	3	124.34	0	0.00	124.00	3	3,239	0.09%
2023/10/03	0	0.00	1	125.00	123.50	-1	3,220	-0.03%
2023/10/02	0	0.00	2	124.00	123.50	-2	3,236	-0.06%
2023/09/28	1	123.50	1	124.00	123.00	0	3,252	0.00%
2023/09/27	0.2	123.50	0	0.00	123.50	0.2	3,250	0.01%
2023/09/25	1	125.50	1	125.50	126.00	0	3,262	0.00%
2023/09/22	1.1	125.14	3	126.67	127.00	-1.9	3,258	-0.06%
2023/09/21	1	126.00	0	0.00	126.50	1	3,281	0.03%
2023/09/19	1	128.50	0	0.00	129.00	1	3,436	0.03%
2023/09/18	1	129.00	0	0.00	129.00	1	3,486	0.03%
2023/09/15	1	130.00	0.2	129.00	129.00	0.8	3,504	0.02%
2023/09/14	0.2	129.00	2	129.50	129.00	-1.8	3,513	-0.05%
2023/09/13	1	129.50	4	129.75	129.50	-3	3,476	-0.09%
2023/09/12	1	126.50	3	127.33	127.00	-2	3,444	-0.06%
2023/09/11	0.2	125.00	0	125.00	125.00	0.1	3,417	0.00%
2023/09/07	1.3	126.00	0.1	127.00	127.00	1.2	3,403	0.04%
2023/09/06	0	0.00	16.5	126.17	127.00	-16.5	3,394	-0.49%
2023/09/05	0	0.00	2	123.00	123.50	-2	3,326	-0.06%
2023/09/04	0	0.00	3	121.00	122.00	-3	3,329	-0.09%
2023/08/29	1	116.50	7	117.64	119.00	-6	3,345	-0.18%
2023/08/25	0	0.00	1	116.50	117.00	-1	3,399	-0.03%
2023/08/24	2	115.25	0	0.00	115.50	2	3,394	0.06%
2023/08/23	0	0.00	1	115.00	116.00	-1	3,395	-0.03%
2023/08/22	0.5	115.00	0	0.00	114.50	0.5	3,412	0.01%
2023/08/21	7.2	113.50	0	0.00	114.00	7.2	3,403	0.21%
2023/08/18	0	0.00	0.1	117.00	117.00	-0.1	3,352	0.00%
2023/08/17	1	117.00	0	0.00	118.50	1	3,344	0.03%
2023/08/14	0.1	117.00	1	117.00	116.50	-0.9	3,299	-0.03%
2023/08/09	1	118.50	0	0.00	119.00	1	3,182	0.03%
2023/08/08	0.2	119.00	2	119.50	120.50	-1.8	3,139	-0.06%
2023/08/07	1.1	118.59	0	0.00	118.50	1.1	3,089	0.04%
2023/08/04	0.2	118.00	4	117.25	118.00	-3.8	3,047	-0.12%
2023/08/02	2	117.00	0.1	116.50	118.00	1.9	3,017	0.06%
2023/08/01	1.1	115.85	0	0.00	117.50	1.1	2,960	0.04%
2023/07/31	2	120.75	4.5	121.03	120.50	-2.5	2,884	-0.09%
2023/07/27	0	0.00	2	112.00	111.00	-2	2,628	-0.08%
2023/07/26	0	0.00	0.1	111.00	110.00	-0.1	2,617	0.00%
2023/07/25	0	0.00	1	110.50	111.00	-1	2,621	-0.04%
2023/07/24	0.1	110.50	0	0.00	109.50	0.1	2,669	0.00%
2023/07/21	0	110.50	0.2	110.50	110.50	-0.1	2,650	-0.01%
2023/07/20	0	0.00	0.1	110.50	111.00	-0.1	2,655	0.00%
2023/07/19	5	109.40	0.1	111.00	109.00	4.9	2,638	0.19%
2023/07/17	0	0.00	1	109.50	110.50	-1	2,601	-0.04%
2023/07/14	0	0.00	1	108.50	108.50	-1	2,636	-0.04%
2023/07/13	1	109.00	0	0.00	109.00	1	2,648	0.04%
2023/07/11	0	0.00	2	109.00	110.00	-2	2,823	-0.07%
2023/07/07	1	108.50	0	0.00	109.50	1	2,841	0.04%
2023/07/06	1	109.50	0	0.00	111.50	1	2,827	0.04%
2023/07/05	0	0.00	0.1	110.00	109.50	-0.1	2,828	0.00%
2023/07/03	0	0.00	0.1	110.00	110.00	-0.1	2,821	0.00%
2023/06/30	0	0.00	1	110.00	110.00	-1	2,808	-0.04%
2023/06/29	1.1	111.00	1	110.50	111.00	0.1	2,796	0.00%
2023/06/27	2	109.25	0	0.00	108.00	2	2,748	0.07%
2023/06/26	2.1	122.55	0.1	123.00	123.00	2	2,576	0.08%
2023/06/21	1	123.50	0	0.00	124.00	1	2,501	0.04%
2023/06/20	0	0.00	0.1	124.00	124.50	-0.1	2,489	0.00%
2023/06/19	1	122.50	1	123.00	123.00	0	2,461	0.00%
2023/06/16	7	125.14	0	0.00	124.00	7	2,422	0.29%
2023/06/15	31	125.50	7	126.00	126.00	24	2,339	1.03%
2023/06/14	0	0.00	2	124.50	125.00	-2	2,343	-0.09%
2023/06/13	0	0.00	3	124.50	124.50	-3	2,322	-0.13%
2023/06/12	1	124.00	3	123.50	124.00	-2	2,307	-0.09%
2023/06/09	11	123.86	1	123.00	124.00	10	2,290	0.44%
2023/06/06	0	0.00	8	119.50	120.00	-8	2,262	-0.35%
2023/06/05	10	121.50	2	121.00	121.00	8	2,249	0.36%
2023/06/01	1	118.00	1	119.50	120.00	0	2,209	0.00%
2023/05/31	0	118.00	0	0.00	118.00	0	2,201	0.00%
2023/05/30	0	0.00	1	120.00	119.50	-1	2,149	-0.05%
2023/05/26	0	0.00	1	119.50	119.00	-1	2,139	-0.05%
2023/05/24	0	0.00	1	118.00	118.00	-1	2,098	-0.05%
2023/05/23	0	0.00	2.1	116.50	117.00	-2.1	2,091	-0.10%
2023/05/19	0	0.00	2	115.00	115.50	-2	2,056	-0.10%
2023/05/18	1	115.00	0	0.00	115.50	1	2,049	0.05%
2023/05/12	0	0.00	1	114.50	114.50	-1	2,039	-0.05%
2023/05/11	1	113.00	0	0.00	113.50	1	2,035	0.05%
2023/05/09	0	0.00	0	114.00	114.00	0	2,049	0.00%
2023/05/04	0	0.00	0	113.72	113.50	0	2,048	0.00%
2023/05/02	0	0.00	0	113.00	113.00	0	2,084	0.00%
2023/04/28	0	0.00	2	113.00	113.00	-2	2,122	-0.09%
2023/04/27	0	0.00	0	113.00	112.50	0	2,120	0.00%
2023/04/26	1	111.50	0	0.00	112.50	1	2,046	0.05%
2023/04/25	0	0.00	1	113.00	112.00	-1	2,015	-0.05%
2023/04/24	1	112.50	1	112.00	111.50	0	1,976	0.00%
2023/04/21	1	111.01	0	0.00	111.00	1	1,948	0.05%
2023/04/19	0	0.00	1	114.50	114.00	-1	1,946	-0.05%
2023/04/17	0	0.00	2	112.75	112.50	-2	1,923	-0.10%
2023/04/14	1.1	112.93	0	0.00	112.00	1.1	1,890	0.06%
2023/04/13	0	0.00	1	109.50	109.50	-1	1,715	-0.06%
2023/04/12	1	111.00	3	111.17	111.00	-2	1,717	-0.12%
2023/04/11	1	111.50	0	0.00	112.50	1	1,712	0.06%
2023/04/07	0	0.00	1	112.50	112.00	-1	1,655	-0.06%
2023/04/06	2	110.25	0	0.00	111.00	2	1,633	0.12%
2023/03/30	0	0.00	10	110.50	110.00	-10	1,658	-0.60%
2023/03/29	0	0.00	1.1	109.00	110.00	-1.1	1,686	-0.06%
2023/03/28	5	111.00	7	109.86	109.50	-2	1,724	-0.12%
2023/03/27	0	0.00	1	108.50	108.50	-1	1,801	-0.06%
2023/03/24	0	0.00	2	108.50	108.50	-2	1,896	-0.11%
2023/03/23	1	107.50	2	107.75	108.00	-1	1,877	-0.05%
2023/03/22	0	108.00	1	108.50	108.00	-1	1,842	-0.05%
2023/03/21	0	0.00	1	106.00	106.50	-1	1,839	-0.05%
2023/03/16	1	104.50	1	104.50	104.00	0	1,832	0.00%
2023/03/15	0	0.00	0.1	106.00	105.00	-0.1	1,819	0.00%
2023/03/10	0	0.00	2	107.50	106.00	-2	1,799	-0.11%
2023/03/09	0	0.00	1	108.00	108.50	-1	1,794	-0.06%
2023/03/08	0	0.00	5	108.00	108.50	-5	1,800	-0.28%
2023/03/07	1	108.00	0	0.00	108.50	1	1,810	0.06%
2023/03/03	0.1	107.00	2	107.00	107.00	-1.9	1,800	-0.11%
2023/03/02	0	0.00	2	105.00	105.50	-2	1,783	-0.11%
2023/02/24	2.1	105.52	0	0.00	105.50	2.1	1,795	0.12%
2023/02/23	0	0.00	1	106.50	105.50	-1	1,809	-0.06%
2023/02/21	1	104.50	1	105.00	106.00	0	1,834	0.00%
2023/02/17	0	0.00	2	104.50	104.50	-2	1,863	-0.11%
2023/02/15	2	103.00	0	0.00	103.00	2	1,891	0.11%
2023/02/14	3	103.83	0	0.00	103.50	3	1,909	0.16%
2023/02/13	0.1	103.00	0	0.00	103.50	0.1	1,959	0.00%
2023/02/10	2	102.25	0	0.00	102.00	2	1,964	0.10%
2023/02/09	0	104.00	1	104.00	103.50	-1	1,960	-0.05%
2023/02/08	2	104.00	0	0.00	104.00	2	1,968	0.10%
2023/02/07	1	103.50	1	104.00	104.00	0	1,957	0.00%
2023/02/06	1	103.50	0	0.00	103.50	1	1,973	0.05%
2023/02/03	1	103.50	0	0.00	103.00	1	1,981	0.05%
2023/01/31	1	103.00	0	0.00	102.50	1	2,024	0.05%
2023/01/16	1	99.10	0	0.00	99.20	1	1,971	0.05%
2023/01/13	0	0.00	10	98.60	98.30	-10	1,970	-0.51%
2023/01/12	1	98.10	0	0.00	98.10	1	1,980	0.05%
2023/01/11	1	99.30	1	99.10	98.90	0	1,977	0.00%
2023/01/10	1	98.80	0	0.00	98.70	1	1,993	0.05%
2023/01/09	2.1	98.56	2	98.85	98.80	0.1	2,004	0.00%
2023/01/06	6	101.92	5	101.00	101.50	1	1,947	0.05%
2023/01/05	0	0.00	1	105.00	104.50	-1	1,897	-0.05%
2023/01/04	5	104.00	0	0.00	104.00	5	1,903	0.26%
2022/12/28	0	105.00	0	0.00	104.50	0	1,896	0.00%
2022/12/26	0	105.00	2	104.50	105.00	-2	1,971	-0.10%
2022/12/21	5	106.50	0	0.00	106.50	5	2,013	0.25%
2022/12/20	1	109.00	0	0.00	107.00	1	2,033	0.05%
2022/12/16	0	105.00	0	0.00	107.00	0	1,886	0.00%
2022/12/13	0	0.00	1	103.00	103.50	-1	1,905	-0.05%
2022/12/07	0	105.00	0	0.00	105.00	0	1,949	0.00%
2022/12/06	0	0.00	2	105.50	105.50	-2	1,942	-0.10%
2022/12/02	2	105.25	0	0.00	106.00	2	1,951	0.10%
2022/12/01	1	105.50	1	105.50	106.00	0	1,951	0.00%
2022/11/29	0	103.50	0	0.00	104.00	0	1,950	0.00%
2022/11/21	0	0.00	2	102.00	102.00	-2	1,905	-0.10%
2022/11/18	0	0.00	3	104.50	104.00	-3	1,888	-0.16%
2022/11/17	2	104.00	2	104.00	104.50	0	1,871	0.00%
2022/11/16	0	0.00	2	103.50	103.50	-2	1,852	-0.11%
2022/11/15	0	0.00	2	102.75	103.50	-2	1,835	-0.11%
2022/11/14	1	102.00	2	102.25	102.50	-1	1,817	-0.06%
2022/11/11	0	0.00	2	102.25	101.50	-2	1,812	-0.11%
2022/11/09	1	101.00	1	101.00	101.50	0	1,782	0.00%
2022/11/02	1	99.80	0	0.00	99.90	1	1,822	0.05%
2022/10/31	0	0.00	2	98.20	98.40	-2	1,805	-0.11%
2022/10/28	2	95.80	7	96.00	95.60	-5	1,772	-0.28%
2022/10/26	0	0.00	2	92.80	92.90	-2	1,741	-0.11%
2022/10/25	3	94.03	2	94.90	93.20	1	1,744	0.06%
2022/10/24	1	96.50	1	96.70	96.40	0	1,752	0.00%
2022/10/19	1	99.10	1	98.50	98.50	0	1,744	0.00%
2022/10/18	1	98.40	2	98.35	98.50	-1	1,728	-0.06%
2022/10/17	1	97.20	0	96.00	97.80	1	1,735	0.06%
2022/10/07	0	0.00	1	99.00	99.00	-1	1,816	-0.06%
2022/10/06	2	98.20	2	98.60	98.30	0	1,817	0.00%
2022/10/05	3	98.80	1	98.20	97.80	2	1,819	0.11%
2022/10/04	3	96.07	4	96.50	98.00	-1	1,806	-0.06%
2022/10/03	0	0.00	1	100.00	98.60	-1	1,745	-0.06%
2022/09/30	1	99.60	0	0.00	100.50	1	1,751	0.06%
2022/09/29	0	0.00	3	101.00	100.00	-3	1,743	-0.17%
2022/09/28	1	100.50	0.1	99.90	100.50	0.9	1,708	0.05%
2022/09/27	3	100.00	6	100.22	100.50	-3	1,679	-0.18%
2022/09/26	1	96.80	0	0.00	96.30	1	1,618	0.06%
2022/09/22	1	99.00	0	0.00	98.30	1	1,651	0.06%
2022/09/21	1	100.00	0	0.00	100.50	1	1,615	0.06%
2022/09/16	0	0.00	1	101.00	101.00	-1	1,663	-0.06%
2022/09/15	1	99.60	0	0.00	99.00	1	1,689	0.06%
2022/09/13	0	0.00	0.2	99.60	99.60	-0.2	1,720	-0.01%
2022/09/12	0	99.40	0	0.00	99.70	0	1,753	0.00%
2022/09/06	1	95.50	0	0.00	95.50	1	1,763	0.06%
2022/09/05	1	96.82	0	0.00	96.50	1	1,748	0.06%
2022/08/25	0	0.00	1.2	98.93	99.00	-1.2	1,712	-0.07%
2022/08/24	0	0.00	0.1	100.50	99.80	-0.1	1,730	-0.01%
2022/08/17	0	0.00	0.2	100.50	100.00	-0.2	1,727	-0.01%
2022/08/12	2	100.50	2	100.50	100.50	0	1,701	0.00%
2022/08/11	2	101.00	3	100.67	100.50	-1	1,699	-0.06%
2022/08/10	1	100.50	6	99.97	99.50	-5	1,677	-0.30%
2022/08/09	2	98.50	0	0.00	99.10	2	1,648	0.12%
2022/08/05	1	94.10	0	0.00	94.60	1	1,619	0.06%
2022/08/02	2	92.60	3	92.53	92.60	-1	1,634	-0.06%
2022/08/01	0	0.00	0.1	93.10	93.20	-0.1	1,638	-0.01%
2022/07/29	1	90.60	1.2	91.62	93.30	-0.2	1,628	-0.01%
2022/07/28	0	88.90	0	0.00	88.80	0	1,585	0.00%
2022/07/22	0	0.00	20	87.40	87.20	-20	1,655	-1.21%
2022/07/21	0.1	86.34	0	0.00	86.70	0.1	1,640	0.01%
2022/07/20	0.1	86.40	0	0.00	85.80	0.1	1,618	0.01%
2022/07/19	0	0.00	0.3	84.47	85.20	-0.3	1,605	-0.02%
2022/07/11	0.1	84.40	0	0.00	84.10	0.1	1,630	0.01%
2022/07/08	5	83.90	1	84.00	83.90	4	1,647	0.24%
2022/07/07	1	81.90	0	0.00	82.30	1	1,636	0.06%
2022/07/06	0.5	83.00	0	0.00	82.00	0.5	1,635	0.03%
2022/07/04	28.3	83.86	0	0.00	83.00	28.3	1,652	1.71%
2022/07/01	0	0.00	28	83.00	82.90	-28	1,665	-1.68%
2022/06/30	0.2	86.50	0	0.00	86.80	0.2	1,648	0.01%
2022/06/27	26	88.30	0	0.00	87.10	26	1,598	1.63%
2022/06/24	22.2	87.70	26.2	86.90	86.70	-4	1,598	-0.25%
2022/06/23	1	98.80	2	99.25	97.60	-1	1,512	-0.07%
2022/06/20	7	102.00	0	0.00	101.00	7	1,394	0.50%
2022/06/17	0	0.00	1	103.98	105.00	-1	1,356	-0.08%
2022/06/09	3	105.00	0	0.00	105.50	3	1,435	0.21%
2022/06/07	1	105.50	0	0.00	106.00	1	1,447	0.07%
2022/06/06	0	0.00	0	105.50	106.00	0	1,453	0.00%
2022/06/02	0	0.00	1	106.50	105.50	-1	1,491	-0.07%
2022/05/31	0	0.00	0.3	104.50	104.50	-0.3	1,533	-0.02%
2022/05/26	0	0.00	1	104.50	104.50	-1	1,591	-0.06%
2022/05/24	0	0.00	3	104.50	104.50	-3	1,663	-0.18%
2022/05/23	0	0.00	1	103.50	104.00	-1	1,671	-0.06%
2022/05/20	0	0.00	1	103.00	103.50	-1	1,679	-0.06%
2022/05/10	1	101.50	0	0.00	101.50	1	1,703	0.06%
2022/05/09	0	0.00	7	102.21	102.00	-7	1,715	-0.41%
2022/05/04	0.2	103.50	0	0.00	103.00	0.2	1,760	0.01%
2022/04/29	1	105.00	0	0.00	102.50	1	1,804	0.06%
2022/04/21	0	0.00	3.1	106.15	106.50	-3.1	1,867	-0.17%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/19	0	0.00	0.1	105.00	105.00	-0.1	1,856	-0.01%
2022/04/18	1	103.50	1	104.50	104.50	0	1,854	0.00%
2022/04/14	0	0.00	1.3	103.38	104.50	-1.3	1,857	-0.07%
2022/04/13	0	0.00	1	103.00	103.00	-1	1,846	-0.05%
2022/04/12	0.2	102.00	0	0.00	102.50	0.2	1,857	0.01%
2022/04/07	0	0.00	0.1	102.00	101.50	-0.1	1,891	-0.01%
2022/04/06	2	102.00	0	0.00	102.50	2	1,889	0.11%
2022/03/31	0	0.00	3	104.00	103.50	-3	1,896	-0.16%
2022/03/30	0.1	104.50	0	0.00	104.00	0.1	1,914	0.01%
2022/03/29	0	0.00	3.2	104.97	104.50	-3.2	1,932	-0.17%
2022/03/28	0	0.00	2	103.25	103.50	-2	1,924	-0.10%
2022/03/25	0	0.00	1	103.00	103.00	-1	1,937	-0.05%
2022/03/24	0	0.00	0	103.00	103.00	0	1,958	0.00%
2022/03/22	0	102.00	0	0.00	102.50	0	2,035	0.00%
2022/03/17	0.2	102.00	0	0.00	102.00	0.2	2,059	0.01%
2022/03/16	0	0.00	30	100.00	100.50	-30	2,033	-1.48%
2022/03/14	2	101.00	0	0.00	101.00	2	1,989	0.10%
2022/03/11	0	0.00	1	102.00	101.50	-1	1,988	-0.05%
2022/03/08	1	100.50	5	100.10	100.50	-4	1,987	-0.20%
2022/03/07	0.4	101.00	0	0.00	100.50	0.4	1,952	0.02%
2022/03/04	1	103.00	2.5	102.90	103.00	-1.5	1,922	-0.08%
2022/03/03	0	0.00	0.1	102.50	103.00	-0.1	1,913	0.00%
2022/02/25	0	99.90	0	0.00	100.50	0	1,895	0.00%
2022/02/24	2.1	100.02	3	99.80	99.80	-0.9	1,885	-0.05%
2022/02/23	1	101.00	0	0.00	100.50	1	1,856	0.05%
2022/02/22	1	100.50	0	0.00	100.50	1	1,885	0.05%
2022/02/21	0.1	101.50	0	0.00	102.00	0.1	1,954	0.00%
2022/02/17	4	101.25	0	0.00	101.00	4	1,988	0.20%
2022/02/16	1.1	101.55	0	0.00	101.00	1.1	1,993	0.06%
2022/02/08	0	0.00	2	103.25	103.00	-2	2,001	-0.10%
2022/02/07	0	0.00	0.1	102.00	102.50	-0.1	1,992	-0.01%
2022/01/26	0.2	101.50	0	0.00	101.50	0.2	1,984	0.01%
2022/01/25	0	0.00	2	100.50	101.00	-2	1,995	-0.10%
2022/01/24	1	101.00	0	0.00	101.50	1	1,985	0.05%
2022/01/21	5	101.00	0	0.00	101.00	5	2,020	0.25%
2022/01/20	1	104.00	2	103.75	103.50	-1	1,977	-0.05%
2022/01/19	1	105.00	2.1	104.02	104.00	-1.1	1,964	-0.06%
2022/01/18	1	106.00	10.1	104.31	105.00	-9.1	1,934	-0.47%
2022/01/17	5	101.80	1	102.00	102.50	4	1,842	0.22%
2022/01/14	0	0.00	2.2	101.00	101.00	-2.2	1,830	-0.12%
2022/01/12	3	101.00	3.2	101.03	101.00	-0.2	1,841	-0.01%
2022/01/11	2	100.50	3	100.67	101.00	-1	1,834	-0.05%
2022/01/10	0.2	101.00	0	0.00	101.50	0.2	1,842	0.01%
2022/01/07	0	0.00	3	100.67	101.50	-3	1,858	-0.16%
2022/01/06	1	101.00	1	101.00	101.50	0	1,898	0.00%
2022/01/05	2	101.75	0.1	102.00	101.50	1.9	1,942	0.10%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,939	-0.05%
2022/01/03	0	0.00	2.3	101.00	101.50	-2.3	1,918	-0.12%
2021/12/30	0.2	100.95	0	0.00	101.00	0.2	1,912	0.01%
2021/12/29	1	100.00	2	100.50	100.50	-1	1,892	-0.05%
2021/12/28	2	100.25	1	100.50	100.50	1	1,881	0.05%
2021/12/27	2	100.25	1	100.00	100.50	1	1,875	0.05%
2021/12/24	0	0.00	31	99.61	100.50	-31	1,886	-1.64%
2021/12/23	4	100.15	3	100.30	99.90	1	1,875	0.05%
2021/12/22	0	98.90	0	0.00	99.50	0	1,861	0.00%
2021/12/21	2	99.00	0	0.00	99.00	2	1,850	0.11%
2021/12/17	1	98.90	1	98.90	99.10	0	1,852	0.00%
2021/12/15	1	95.90	0	0.00	95.70	1	1,848	0.05%
2021/12/14	2.1	95.40	2	95.80	95.00	0.1	1,847	0.01%
2021/12/13	1	97.70	0	0.00	96.70	1	1,810	0.06%
2021/12/10	0.6	97.73	0	0.00	97.30	0.6	1,804	0.03%
2021/12/09	13	98.02	0	0.00	97.80	13	1,808	0.72%
2021/12/08	5	97.80	0	0.00	97.70	5	1,809	0.28%
2021/12/07	1	97.30	0	0.00	97.30	1	1,809	0.06%
2021/12/06	15	97.13	1	96.90	97.10	14	1,815	0.77%
2021/11/29	0	97.00	0	0.00	96.50	0	1,820	0.00%
2021/11/25	1	98.40	1	98.30	98.20	0	1,808	0.00%
2021/11/23	0.1	99.28	2	98.40	98.50	-1.9	1,794	-0.11%
2021/11/22	1	100.00	0	0.00	100.00	1	1,784	0.06%
2021/11/19	2	99.70	1	102.00	99.70	1	1,800	0.06%
2021/11/18	2.1	100.76	5	100.56	100.50	-2.9	1,785	-0.16%
2021/11/17	3	97.77	0	0.00	97.90	3	1,736	0.17%
2021/11/11	0	0.00	2	96.60	96.70	-2	1,809	-0.11%
2021/11/10	0	0.00	15	96.53	97.00	-15	1,831	-0.82%
2021/11/09	1	98.40	1	97.10	97.10	0	1,850	0.00%
2021/11/08	1	98.10	0	0.00	98.20	1	1,834	0.05%
2021/11/05	1.1	96.09	0	0.00	96.60	1.1	1,863	0.06%
2021/11/01	1	97.50	15	96.83	97.90	-14	1,999	-0.70%
2021/10/29	18.3	97.46	0	0.00	97.30	18.3	2,060	0.89%
2021/10/26	0	94.20	3	94.20	94.30	-3	2,183	-0.14%
2021/10/25	2	94.40	0	0.00	93.70	2	2,221	0.09%
2021/10/20	1	91.50	0	0.00	92.00	1	2,297	0.04%
2021/10/19	2	90.80	0	0.00	92.10	2	2,525	0.08%
2021/10/18	1	90.90	0	0.00	91.00	1	2,628	0.04%
2021/10/15	41	89.40	0	0.00	89.70	41	2,683	1.53%
2021/10/14	44	89.39	60	88.78	88.70	-16	2,725	-0.59%
2021/10/13	0	0.00	75	91.23	90.80	-75	2,723	-2.75%
2021/10/12	10	93.30	0	0.00	93.30	10	2,707	0.37%
2021/10/08	0	0.00	10.4	94.80	94.00	-10.4	2,724	-0.38%
2021/10/06	5	93.00	1	92.50	92.00	4	2,853	0.14%
2021/10/04	0	0.00	23	91.90	92.00	-23	2,994	-0.77%
2021/09/29	2	93.55	1	93.60	93.40	1	3,243	0.03%
2021/09/28	0.4	93.64	0	0.00	94.10	0.4	3,269	0.01%
2021/09/24	3	92.73	8	93.59	92.70	-5	3,345	-0.15%
2021/09/23	3	93.20	0	0.00	92.70	3	3,338	0.09%
2021/09/22	4	93.48	0	0.00	92.60	4	3,330	0.12%
2021/09/17	12	95.38	0	0.00	95.50	12	3,306	0.36%
2021/09/10	0	94.60	0	0.00	94.50	0	3,401	0.00%
2021/09/09	0	0.00	2	94.40	94.40	-2	3,437	-0.06%
2021/09/08	1	94.00	0	0.00	94.10	1	3,446	0.03%
2021/09/07	0	96.00	0	0.00	95.70	0	3,461	0.00%
2021/09/06	0	97.21	0	0.00	96.00	0	3,479	0.00%
2021/09/03	18	98.50	0	0.00	98.00	18	3,465	0.52%
2021/09/02	0	98.60	0	0.00	98.00	0	3,463	0.00%
2021/09/01	0	99.10	0	0.00	99.00	0	3,479	0.00%
2021/08/31	2	97.90	1	98.50	99.00	1	3,487	0.03%
2021/08/30	0	98.20	0	0.00	97.80	0	3,498	0.00%
2021/08/27	0	97.80	0	0.00	97.60	0	3,502	0.00%
2021/08/25	2	98.30	10	98.50	99.10	-8	3,497	-0.23%
2021/08/24	11	97.43	2	97.10	97.50	9	3,483	0.26%
2021/08/23	44	95.10	29	95.21	95.40	15	3,490	0.43%
2021/08/20	3	94.27	47	93.85	93.80	-44	3,469	-1.27%
2021/08/19	1	95.81	0	0.00	96.00	1	3,453	0.03%
2021/08/18	21	97.32	0	0.00	97.90	21	3,429	0.61%
2021/08/16	3	96.17	0	0.00	96.30	3	3,376	0.09%
2021/08/13	2	95.30	0	0.00	95.30	2	3,368	0.06%
2021/08/12	10	97.90	0	0.00	97.60	10	3,354	0.30%
2021/08/11	1	97.70	0	0.00	97.10	1	3,366	0.03%
2021/08/10	5	99.24	0	0.00	98.90	5	3,348	0.15%
2021/08/09	0	101.06	1	101.00	100.50	-1	3,349	-0.03%
2021/08/06	2	101.25	0	0.00	101.00	2	3,377	0.06%
2021/08/05	7	102.00	0	0.00	102.50	7	3,393	0.21%
2021/08/04	21	101.64	4	101.88	101.00	17	3,452	0.49%
2021/08/03	5.3	101.43	4	101.63	102.50	1.3	3,476	0.04%
2021/08/02	4	104.00	110	104.50	104.00	-106	3,441	-3.08%	大賣/鉅額交易
2021/07/30	4	106.13	0	0.00	105.50	4	3,429	0.12%
2021/07/29	10	106.50	2	106.00	107.00	8	3,435	0.23%
2021/07/28	1.2	106.65	0	0.00	107.00	1.2	3,455	0.03%
2021/07/27	3	110.00	10	110.50	109.00	-7	3,535	-0.20%
2021/07/26	1	111.00	0	0.00	110.50	1	3,628	0.03%
2021/07/23	86	111.13	0	0.00	110.50	86	3,795	2.27%
2021/07/22	2	123.75	25	123.92	124.50	-23	3,602	-0.64%
2021/07/21	18	123.50	6	122.50	123.00	12	3,539	0.34%
2021/07/20	1.1	123.64	0	0.00	124.50	1.1	3,511	0.03%
2021/07/19	8	126.31	6	125.50	125.50	2	3,453	0.06%
2021/07/15	1	125.50	1	125.50	126.00	0	3,471	0.00%
2021/07/14	0	0.00	2	125.50	126.00	-2	3,480	-0.06%
2021/07/13	4	125.75	4	125.25	125.00	0	3,450	0.00%
2021/07/12	9	126.44	2	126.00	126.50	7	3,402	0.21%
2021/07/09	3	126.83	40	127.25	127.00	-37	3,415	-1.08%
2021/07/08	0	129.50	2	129.75	129.00	-2	3,466	-0.06%
2021/07/07	0	0.00	1	128.00	128.00	-1	3,377	-0.03%
2021/07/06	8	127.13	6	128.00	128.00	2	3,355	0.06%
2021/07/05	11	126.00	0.1	126.00	126.00	10.9	3,340	0.33%
2021/07/02	0	0.00	1.2	125.00	125.50	-1.2	3,353	-0.04%
2021/07/01	6	122.33	1	122.50	122.50	5	3,352	0.15%
2021/06/30	5	121.00	0	0.00	121.50	5	3,347	0.15%
2021/06/29	10	121.25	0	0.00	121.00	10	3,341	0.30%
2021/06/28	3	122.00	0	0.00	122.00	3	3,360	0.09%
2021/06/25	0	0.00	2	120.25	120.00	-2	3,372	-0.06%
2021/06/24	0	0.00	1	118.50	118.50	-1	3,373	-0.03%
2021/06/23	21	117.50	0	0.00	118.00	21	3,385	0.62%
2021/06/22	2	116.50	0.1	117.00	116.50	1.9	3,397	0.06%
2021/06/21	1	117.00	0	0.00	116.00	1	3,419	0.03%
2021/06/18	1	117.50	0	0.00	117.50	1	3,498	0.03%
2021/06/16	20	119.50	1.2	119.58	119.50	18.8	3,586	0.52%
2021/06/15	0	0.00	2	118.25	118.50	-2	3,653	-0.05%
2021/06/11	3	118.00	0	0.00	117.50	3	3,697	0.08%
2021/06/10	0.1	117.50	0	0.00	117.50	0.1	3,759	0.00%
2021/06/09	1.2	116.08	40	116.25	116.00	-38.8	3,962	-0.98%
2021/06/07	1	117.50	1	119.00	118.00	0	4,029	0.00%
2021/06/04	1	118.00	70	118.00	118.50	-69	4,048	-1.70%
2021/06/02	1	119.50	0	0.00	118.50	1	4,113	0.02%
2021/06/01	5	118.50	1	119.50	119.50	4	4,144	0.10%
2021/05/31	7	117.79	2	117.75	118.00	5	4,168	0.12%
2021/05/27	1	117.00	0	0.00	116.50	1	4,245	0.02%
2021/05/26	2	117.50	0	117.50	117.50	2	4,320	0.05%
2021/05/25	16	117.22	0	0.00	117.50	16	4,349	0.37%
2021/05/21	6	116.00	1	116.00	116.50	5	4,376	0.11%
2021/05/20	2	115.50	2	115.50	116.00	0	4,383	0.00%
2021/05/19	11	115.91	2	115.75	116.50	9	4,419	0.20%
2021/05/18	20	111.50	1	115.00	116.00	19	4,428	0.43%
2021/05/17	4	111.25	1	113.50	110.00	3	4,440	0.07%
2021/05/14	11	116.14	1	114.50	116.00	10	4,404	0.23%
2021/05/13	4	115.50	0	0.00	116.00	4	4,365	0.09%
2021/05/12	2	117.00	21	114.74	117.00	-19	4,304	-0.44%
2021/05/11	7	122.86	3	124.50	120.50	4	4,221	0.09%
2021/05/10	2	126.76	1	127.00	126.00	1	4,156	0.02%
2021/05/07	0	0.00	18	129.06	130.00	-18	4,206	-0.43%
2021/05/06	1	125.50	3	126.17	126.50	-2	4,219	-0.05%
2021/05/05	1.2	126.00	0	0.00	125.00	1.2	4,233	0.03%
2021/05/04	11	126.96	3.1	127.01	127.00	7.9	4,266	0.19%
2021/05/03	2.3	130.22	5	130.90	130.50	-2.7	4,242	-0.06%
2021/04/29	1	130.00	7.2	129.71	128.50	-6.2	4,190	-0.15%
2021/04/28	4	125.13	10	125.50	124.50	-6	4,029	-0.15%
2021/04/27	0	0.00	0.2	127.50	127.50	-0.2	4,141	0.00%
2021/04/26	16	126.72	0	0.00	127.00	16	4,143	0.39%
2021/04/23	0.1	124.50	4	125.00	125.50	-4	4,160	-0.09%
2021/04/22	0.2	126.00	4	126.88	124.00	-3.8	4,261	-0.09%
2021/04/21	1	126.00	1.2	125.42	126.50	-0.2	4,388	0.00%
2021/04/20	15	125.00	15	125.07	125.00	0	4,422	0.00%
2021/04/19	0.2	123.50	2	123.00	124.00	-1.8	4,424	-0.04%
2021/04/16	2	122.00	1	123.00	123.00	1	4,538	0.02%
2021/04/15	3.4	121.15	0	0.00	121.50	3.4	4,555	0.07%
2021/04/14	19.4	122.65	8.1	121.68	123.00	11.3	4,496	0.25%
2021/04/13	2	127.25	4.2	126.93	126.00	-2.2	4,421	-0.05%
2021/04/12	11.2	128.35	13	127.31	127.50	-1.8	4,450	-0.04%
2021/04/09	31	128.32	24	128.88	129.00	7	4,414	0.16%
2021/04/08	23	129.50	2	129.50	129.50	21	4,358	0.48%
2021/04/07	10	127.00	3	127.67	129.00	7	4,313	0.16%
2021/04/01	1	127.00	2	126.00	126.50	-1	4,248	-0.02%
2021/03/30	2	126.25	1	126.50	127.00	1	4,236	0.02%
2021/03/26	1.1	124.50	3	124.00	124.50	-1.9	4,240	-0.04%
2021/03/25	2	123.00	36	123.35	124.00	-34	4,249	-0.80%
2021/03/24	1	124.50	13	124.88	124.00	-12	4,286	-0.28%
2021/03/23	0	0.00	16	125.25	124.50	-16	4,299	-0.37%
2021/03/22	5	127.80	1.1	127.05	128.00	3.9	4,293	0.09%
2021/03/19	14	124.86	3	125.00	126.50	11	4,255	0.26%
2021/03/18	0	0.00	7	125.29	125.00	-7	4,186	-0.17%
2021/03/17	4	123.75	2	123.25	123.50	2	4,140	0.05%
2021/03/16	3	124.50	2	125.00	124.50	1	4,183	0.02%
2021/03/15	10.1	123.59	9	123.56	124.00	1.1	4,230	0.03%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/11	8	119.44	1	119.00	119.00	7	4,059	0.17%
2021/03/10	1	119.50	2	120.25	119.50	-1	4,056	-0.02%
2021/03/09	17	119.65	3	120.17	119.50	14	4,083	0.34%
2021/03/08	6	119.67	0	0.00	119.00	6	4,170	0.14%
2021/03/05	10	119.00	0	0.00	119.50	10	4,252	0.24%
2021/03/04	1	119.50	0	0.00	118.50	1	4,410	0.02%
2021/03/03	2	118.50	1	119.00	118.00	1	4,619	0.02%
2021/03/02	16	119.94	10	119.95	118.50	6	4,605	0.13%
2021/02/26	17	119.35	4.3	119.88	119.50	12.7	4,573	0.28%
2021/02/25	10	118.75	5	118.90	119.00	5	4,499	0.11%
2021/02/24	4	117.75	0	0.00	117.50	4	4,486	0.09%
2021/02/23	4	118.00	1	118.00	118.00	3	4,479	0.07%
2021/02/22	5	119.60	1	120.50	119.00	4	4,460	0.09%
2021/02/19	6	118.17	3	118.00	119.50	3	4,451	0.07%
2021/02/18	10	117.50	0	0.00	117.50	10	4,412	0.23%
2021/02/17	1	118.00	1	118.00	117.50	0	4,402	0.00%
2021/02/05	2	117.00	0	0.00	116.50	2	4,374	0.05%
2021/02/04	0	0.00	1	117.00	117.50	-1	4,372	-0.02%
2021/02/03	0.1	116.00	20	116.00	116.50	-19.9	4,374	-0.45%
2021/02/02	2	114.75	21	115.45	115.50	-19	4,369	-0.43%
2021/02/01	0	0.00	13	113.88	114.00	-13	4,373	-0.30%
2021/01/29	5	115.30	0	0.00	115.00	5	4,356	0.11%
2021/01/28	3	118.00	1	117.50	118.00	2	4,268	0.05%
2021/01/27	5	121.00	5	121.20	121.00	0	4,233	0.00%
2021/01/26	16	122.06	2.4	121.50	121.50	13.6	4,216	0.32%
2021/01/25	11	119.55	5	121.30	121.50	6	4,202	0.14%
2021/01/22	10	118.50	1	119.00	119.50	9	4,159	0.22%
2021/01/21	13	118.38	1	118.00	118.00	12	4,164	0.29%
2021/01/20	20	119.75	7	119.71	117.50	13	4,133	0.31%
2021/01/19	5	119.50	4	119.50	118.50	1	3,975	0.03%
2021/01/18	9.4	119.02	17.1	118.15	119.50	-7.7	3,930	-0.20%
2021/01/15	23	119.98	12	120.29	119.50	11	3,880	0.28%
2021/01/14	22.1	119.23	5	119.20	119.00	17.1	3,824	0.45%
2021/01/13	10	117.30	6	117.00	117.50	4	3,681	0.11%
2021/01/12	12	116.42	1	116.00	115.50	11	3,612	0.30%
2021/01/11	37	116.89	17	117.50	116.00	20	3,584	0.56%
2021/01/08	2	114.50	2	115.00	114.50	0	3,455	0.00%
2021/01/07	0	0.00	3	115.17	115.00	-3	3,412	-0.09%
2021/01/06	30	116.18	7	116.07	115.00	23	3,404	0.68%
2021/01/05	16	116.84	9	116.44	116.50	7	3,382	0.21%
2021/01/04	0	0.00	2	114.50	115.00	-2	3,390	-0.06%
2020/12/31	1	114.50	12	114.50	114.00	-11	3,402	-0.32%
2020/12/30	3	114.83	1	115.00	115.00	2	3,420	0.06%
2020/12/29	2	115.50	4	115.88	115.50	-2	3,422	-0.06%
2020/12/28	12	115.42	0	0.00	115.50	12	3,422	0.35%
2020/12/25	0	0.00	11	115.00	114.50	-11	3,405	-0.32%
2020/12/24	3	114.67	10	115.00	114.00	-7	3,401	-0.21%
2020/12/23	0	0.00	5	115.10	114.50	-5	3,391	-0.15%
2020/12/22	5	115.00	5	114.00	114.00	0	3,385	0.00%
2020/12/21	1	113.00	3	113.17	114.50	-2	3,368	-0.06%
2020/12/18	16	115.06	13	114.96	115.00	3	3,353	0.09%
2020/12/17	13	114.88	13	114.50	115.00	0	3,312	0.00%
2020/12/16	24	112.94	8	113.44	113.50	16	3,279	0.49%
2020/12/15	0	0.00	1	113.50	113.00	-1	3,202	-0.03%
2020/12/11	2	114.50	6	114.25	113.50	-4	3,216	-0.12%
2020/12/10	8	114.81	2	115.25	114.50	6	3,194	0.19%
2020/12/09	7	118.50	7	118.36	118.00	0	3,129	0.00%
2020/12/08	2	115.25	0	0.00	115.50	2	3,043	0.07%
2020/12/07	2	115.25	1	116.50	115.50	1	3,034	0.03%
2020/12/04	1	115.50	2	116.00	116.00	-1	3,103	-0.03%
2020/12/03	11	117.18	14	116.89	116.00	-3	3,132	-0.10%
2020/12/02	13	118.85	16	118.50	118.50	-3	3,104	-0.10%
2020/12/01	7	116.93	3	117.33	117.50	4	3,005	0.13%
2020/11/30	38	118.12	35	118.34	116.00	3	2,969	0.10%
2020/11/27	57	116.49	27	116.67	118.50	30	2,832	1.06%
2020/11/26	2	110.50	0	0.00	110.50	2	2,661	0.08%
2020/11/24	2	110.50	1	111.00	110.50	1	2,683	0.04%
2020/11/23	0	0.00	4	110.25	110.00	-4	2,687	-0.15%
2020/11/20	12	109.00	1	109.00	109.00	11	2,685	0.41%
2020/11/19	9	109.28	0	0.00	109.00	9	2,701	0.33%
2020/11/18	2	109.50	0	0.00	109.50	2	2,698	0.07%
2020/11/17	3	109.67	13	110.00	109.00	-10	2,724	-0.37%
2020/11/16	1	110.00	0	0.00	109.50	1	2,813	0.04%
2020/11/11	1	111.00	0	0.00	110.50	1	2,961	0.03%
2020/11/10	0	0.00	1	111.50	110.00	-1	3,035	-0.03%
2020/11/06	1	111.50	1	112.00	111.00	0	3,180	0.00%
2020/11/05	0	0.00	1.4	110.50	111.00	-1.4	3,252	-0.04%
2020/11/04	0	0.00	2	110.00	111.00	-2	3,332	-0.06%
2020/11/03	0	0.00	1	109.50	111.00	-1	3,342	-0.03%
2020/11/02	2	108.25	0	0.00	108.00	2	3,397	0.06%
2020/10/30	1	112.00	2	112.25	112.50	-1	3,408	-0.03%
2020/10/29	1	111.00	1.3	110.23	111.50	-0.3	3,486	-0.01%
2020/10/28	0	0.00	2	109.50	109.00	-2	3,548	-0.06%
2020/10/27	0	0.00	1	108.50	109.00	-1	3,816	-0.03%
2020/10/23	2	107.50	0	0.00	108.50	2	4,425	0.05%
2020/10/22	3	107.50	0	0.00	107.50	3	4,633	0.06%
2020/10/19	0	0.00	5	109.00	109.00	-5	4,994	-0.10%
2020/10/15	0	0.00	15	108.83	108.50	-15	5,166	-0.29%
2020/10/13	10	110.50	0	0.00	110.00	10	5,330	0.19%
2020/10/12	0	0.00	6	109.33	109.00	-6	5,371	-0.11%
2020/10/08	12	107.50	1	107.50	108.00	11	5,393	0.20%
2020/10/07	1	108.00	10	107.50	108.00	-9	5,421	-0.17%
2020/10/05	4	108.88	0	0.00	108.50	4	5,553	0.07%
2020/09/30	5	109.50	0	0.00	110.50	5	5,703	0.09%
2020/09/28	0	0.00	10	109.00	109.00	-10	6,083	-0.16%
2020/09/25	3	106.00	0	0.00	106.50	3	6,268	0.05%
2020/09/24	11	108.05	0	0.00	108.00	11	6,330	0.17%
2020/09/23	5	111.00	22	110.77	110.00	-17	6,449	-0.26%
2020/09/22	0	0.00	2	110.25	109.50	-2	6,470	-0.03%
2020/09/21	2	109.50	10	109.50	109.50	-8	6,465	-0.12%
2020/09/17	1	111.50	3	111.67	111.50	-2	6,518	-0.03%
2020/09/16	12	110.50	2	111.00	110.00	10	6,537	0.15%
2020/09/15	3	110.00	0	0.00	110.00	3	6,572	0.05%
2020/09/14	10	107.50	5	109.30	109.50	5	6,650	0.08%
2020/09/11	2	107.00	0	0.00	106.50	2	6,704	0.03%
2020/09/09	2	106.50	6	107.92	108.00	-4	6,732	-0.06%
2020/09/08	15	107.13	0	0.00	107.00	15	6,659	0.23%
2020/09/07	3	109.50	0	0.00	109.00	3	6,691	0.04%
2020/09/04	11	109.59	4	110.63	112.00	7	6,741	0.10%
2020/09/03	1	113.00	0	0.00	111.00	1	6,782	0.01%
2020/09/02	1	109.00	1	110.00	110.50	0	6,778	0.00%
2020/09/01	2	107.25	0	0.00	107.00	2	6,804	0.03%
2020/08/31	6	108.50	2	109.00	108.00	4	6,826	0.06%
2020/08/28	1	109.00	0	0.00	109.00	1	6,852	0.01%
2020/08/27	1	112.00	0	0.00	110.50	1	6,923	0.01%
2020/08/26	0	0.00	0.2	112.00	112.00	-0.2	7,015	0.00%
2020/08/24	1	111.00	0	0.00	110.50	1	7,075	0.01%
2020/08/20	5	108.20	1	106.00	108.00	4	7,211	0.06%
2020/08/19	4	114.25	3	115.00	114.00	1	7,143	0.01%
2020/08/17	0	0.00	2	119.50	119.00	-2	7,120	-0.03%
2020/08/13	5	116.40	0	0.00	115.50	5	7,267	0.07%
2020/08/12	0	0.00	1	115.50	117.00	-1	7,236	-0.01%
2020/08/11	4	116.00	12	116.67	116.00	-8	7,231	-0.11%
2020/08/10	5	119.60	22	118.86	118.50	-17	7,187	-0.24%
2020/08/07	0.2	122.00	0	0.00	122.00	0.2	7,156	0.00%
2020/08/06	4	123.00	5	122.80	122.00	-1	7,162	-0.01%
2020/08/05	15	122.43	4	122.25	122.50	11	7,121	0.15%
2020/08/04	5	120.70	7	121.93	122.00	-2	7,138	-0.03%
2020/08/03	2	124.00	10	125.50	122.50	-8	7,077	-0.11%
2020/07/31	13	128.88	13	128.54	125.00	0	6,992	0.00%
2020/07/30	16	125.97	27	126.46	125.50	-11	6,759	-0.16%
2020/07/29	12	120.17	28	122.14	123.50	-16	6,553	-0.24%
2020/07/28	7	119.79	15	120.47	117.00	-8	6,255	-0.13%
2020/07/27	2	118.00	5	118.60	117.50	-3	6,152	-0.05%
2020/07/24	7	116.29	12	117.33	116.50	-5	6,124	-0.08%
2020/07/23	7	113.86	7	114.00	115.50	0	6,049	0.00%
2020/07/22	5	111.50	2	112.00	111.50	3	6,241	0.05%
2020/07/21	10	112.05	0	0.00	112.00	10	6,292	0.16%
2020/07/20	6	111.00	2	111.50	113.00	4	6,253	0.06%
2020/07/17	1	111.50	2	110.50	111.00	-1	6,262	-0.02%
2020/07/16	2	110.75	0	0.00	111.00	2	6,285	0.03%
2020/07/15	4	110.25	2	110.75	109.00	2	6,365	0.03%
2020/07/14	0	0.00	1	108.00	109.50	-1	6,407	-0.02%
2020/07/13	1	109.00	0	0.00	109.50	1	6,406	0.02%
2020/07/10	3	110.17	1	113.50	109.50	2	6,448	0.03%
2020/07/09	7	113.43	0	0.00	113.50	7	6,441	0.11%
2020/07/08	3	113.17	1	112.50	112.00	2	6,308	0.03%
2020/07/07	7	117.64	2	120.50	114.00	5	6,256	0.08%
2020/07/06	4	124.75	3	124.50	126.50	1	6,116	0.02%
2020/07/03	3	123.67	1	123.00	124.00	2	6,162	0.03%
2020/07/02	1	124.50	13	123.27	123.50	-12	6,214	-0.19%
2020/07/01	0.3	120.00	1	118.50	120.00	-0.7	6,187	-0.01%
2020/06/29	4	118.00	1	118.50	118.00	3	6,267	0.05%
2020/06/24	0	0.00	2	118.50	119.00	-2	6,275	-0.03%
2020/06/23	1	118.50	4	119.00	119.00	-3	6,376	-0.05%
2020/06/22	1	118.00	11	118.50	119.00	-10	6,365	-0.16%
2020/06/19	3	119.67	1	119.00	119.00	2	6,358	0.03%
2020/06/18	1	117.50	12	116.79	117.50	-11	6,298	-0.17%
2020/06/17	1	114.00	0	0.00	114.00	1	6,238	0.02%
2020/06/16	0	0.00	3	114.17	114.00	-3	6,255	-0.05%
2020/06/15	3	113.00	0	0.00	113.00	3	6,297	0.05%
2020/06/12	11	108.50	2	113.00	113.50	9	6,321	0.14%
2020/06/11	2	113.00	22	114.50	111.50	-20	6,301	-0.32%
2020/06/10	1	115.00	2	115.00	115.00	-1	6,277	-0.02%
2020/06/09	2	113.75	11	113.95	113.50	-9	6,310	-0.14%
2020/06/08	12	113.79	12	113.63	113.50	0	6,311	0.00%
2020/06/05	3	114.17	12	114.13	114.50	-9	6,269	-0.14%
2020/06/04	0	0.00	14	111.04	112.50	-14	6,237	-0.22%
2020/06/03	25	110.02	6	110.00	110.00	19	6,219	0.31%
2020/06/02	3	106.83	3.4	107.70	108.00	-0.4	6,143	-0.01%
2020/06/01	0	0.00	12	105.04	105.50	-12	6,056	-0.20%
2020/05/29	3	103.83	2	103.25	103.00	1	6,033	0.02%
2020/05/28	2	104.75	25	105.00	104.00	-23	6,060	-0.38%
2020/05/27	3	104.50	28	104.91	103.50	-25	6,049	-0.41%
2020/05/26	2	103.00	13	102.58	102.50	-11	5,967	-0.18%
2020/05/25	1	101.50	6	101.50	102.50	-5	5,956	-0.08%
2020/05/22	4.4	101.96	1	102.50	100.50	3.4	5,957	0.06%
2020/05/21	21	103.43	11	102.86	104.00	10	5,881	0.17%
2020/05/20	5	99.18	6	98.47	99.50	-1	5,688	-0.02%
2020/05/19	27	98.89	2	98.50	97.60	25	5,639	0.44%
2020/05/18	43	98.53	6	98.40	98.00	37	5,578	0.66%
2020/05/15	10	96.70	0	0.00	97.30	10	5,529	0.18%
2020/05/14	5	97.66	4	97.83	97.20	1	5,498	0.02%
2020/05/13	1	99.30	7	98.71	99.20	-6	5,447	-0.11%
2020/05/12	11	98.09	8	97.70	97.90	3	5,453	0.06%
2020/05/11	8	100.00	0	0.00	98.60	8	5,434	0.15%
2020/05/08	9	98.70	9	98.31	98.60	0	5,336	0.00%
2020/05/07	6	97.22	2	97.40	97.20	4	5,272	0.08%
2020/05/06	3	97.90	0	0.00	97.50	3	5,227	0.06%
2020/05/04	9	97.06	0	0.00	97.80	9	5,199	0.17%
2020/04/30	1	98.40	3	97.83	98.80	-2	5,175	-0.04%
2020/04/29	6	97.47	9	97.57	97.60	-3	5,099	-0.06%
2020/04/28	9	97.70	0	0.00	97.50	9	5,053	0.18%
2020/04/27	28	98.55	39	98.82	98.00	-11	5,061	-0.22%
2020/04/24	1	95.10	0	0.00	94.00	1	4,757	0.02%
2020/04/23	10	93.93	3	93.80	93.90	7	4,664	0.15%
2020/04/22	8	91.83	2	92.10	92.00	6	4,604	0.13%
2020/04/21	3	94.07	4	94.13	94.00	-1	4,506	-0.02%
2020/04/20	9	94.99	19	95.25	95.30	-10	4,410	-0.23%
2020/04/17	2	92.00	1	93.00	92.80	1	4,257	0.02%
2020/04/16	7	91.94	3	91.67	91.30	4	4,140	0.10%
2020/04/15	4	92.75	4	92.45	92.00	0	4,123	0.00%
2020/04/14	8	92.60	10	92.06	91.60	-2	4,045	-0.05%
2020/04/13	6	89.67	8	90.00	90.00	-2	3,958	-0.05%
2020/04/10	3	89.23	6.2	89.44	90.10	-3.2	3,937	-0.08%
2020/04/09	16	88.49	0	0.00	88.00	16	3,901	0.41%
2020/04/08	11	90.81	10	88.71	89.20	1	3,786	0.03%
2020/04/07	8.2	82.13	24	83.23	84.40	-15.8	3,556	-0.44%
2020/04/06	13	79.37	2	79.40	79.70	11	3,395	0.32%
2020/04/01	6	81.15	2	80.75	81.40	4	3,287	0.12%
2020/03/31	5	79.74	0	0.00	79.00	5	3,217	0.16%
2020/03/30	3	78.27	3	79.93	79.80	0	3,169	0.00%
2020/03/27	5	81.54	2	83.60	80.20	3	3,149	0.10%
2020/03/26	1	80.50	0	0.00	80.20	1	3,019	0.03%
2020/03/25	1	81.80	0	0.00	79.70	1	3,005	0.03%
2020/03/24	0	0.00	1	78.70	77.30	-1	2,974	-0.03%
2020/03/20	0	0.00	3	73.63	75.00	-3	3,015	-0.10%
2020/03/19	2	73.05	1	75.30	69.70	1	3,017	0.03%
2020/03/18	10	79.69	0	0.00	77.30	10	2,966	0.34%
2020/03/17	2	81.45	2	82.95	82.00	0	2,931	0.00%
2020/03/16	0	0.00	2	83.50	84.50	-2	2,909	-0.07%
2020/03/13	4	82.00	0	0.00	82.00	4	2,893	0.14%
2020/03/12	4	90.30	0	0.00	87.90	4	2,830	0.14%
2020/03/11	0	0.00	0.3	94.40	94.40	-0.3	2,870	-0.01%
2020/03/10	0	0.00	0.4	94.10	93.50	-0.4	2,834	-0.01%
2020/03/09	2	95.25	3	95.20	95.50	-1	2,783	-0.04%
2020/03/06	2	98.65	0	0.00	98.20	2	2,744	0.07%
2020/03/04	0	0.00	0.7	98.60	98.10	-0.7	2,727	-0.03%
2020/03/03	14	96.89	5	98.96	100.00	9	2,706	0.33%
2020/03/02	2	95.10	13	95.02	95.00	-11	2,652	-0.41%
2020/02/27	2	99.00	0	0.00	98.20	2	2,634	0.08%
2020/02/26	8	100.13	0	0.00	100.00	8	2,642	0.30%
2020/02/25	0	0.00	5	100.50	100.50	-5	2,642	-0.19%
2020/02/20	1	103.50	0	0.00	103.50	1	2,624	0.04%
2020/02/18	1	104.00	1	104.00	103.50	0	2,620	0.00%
2020/02/17	0.7	106.50	1	103.50	105.50	-0.3	2,626	-0.01%
2020/02/13	9	106.89	9	106.06	105.50	0	2,673	0.00%
2020/02/12	5	104.30	3	104.50	104.50	2	2,641	0.08%
2020/02/11	3	104.17	0	0.00	104.50	3	2,620	0.11%
2020/02/10	1	103.00	1	103.50	103.50	0	2,632	0.00%
2020/02/06	1	105.00	10	103.70	105.00	-9	2,686	-0.34%
2020/02/05	4	103.38	0	0.00	102.00	4	2,700	0.15%
2020/02/04	1	104.50	0	0.00	104.50	1	2,692	0.04%
2020/02/03	0	0.00	1	102.00	105.50	-1	2,728	-0.04%
2020/01/31	1	106.00	4	105.88	105.00	-3	2,735	-0.11%
2020/01/30	24	104.38	2	107.25	103.50	22	2,703	0.81%
2020/01/20	1	115.00	0	0.00	115.00	1	2,669	0.04%
2020/01/17	2	115.75	5	116.00	115.50	-3	3,041	-0.10%
2020/01/16	3	115.17	1	115.00	115.00	2	3,189	0.06%
2020/01/13	2	116.75	1	117.50	117.00	1	3,228	0.03%
2020/01/09	2	116.00	0	0.00	117.00	2	3,359	0.06%
2020/01/08	0	0.00	15	116.17	117.00	-15	3,348	-0.45%
2020/01/07	1	117.00	1	117.00	117.00	0	3,381	0.00%
2020/01/03	2	119.50	15	121.83	119.50	-13	3,458	-0.38%
2019/12/31	8	120.50	0	0.00	120.00	8	3,462	0.23%
2019/12/30	12	119.50	1	119.50	119.50	11	3,475	0.32%
2019/12/27	1	119.00	0	0.00	119.00	1	3,505	0.03%
2019/12/26	1	120.00	0	0.00	120.00	1	3,540	0.03%
2019/12/23	0	0.00	10	119.20	120.00	-10	3,634	-0.28%
2019/12/17	0	0.00	7	121.14	121.50	-7	3,704	-0.19%
2019/12/16	5	119.50	10	119.80	119.50	-5	3,627	-0.14%
2019/12/12	2	116.50	0	0.00	116.50	2	3,638	0.05%
2019/12/09	5	121.00	0	0.00	119.50	5	3,895	0.13%
2019/12/06	0	0.00	3	120.83	121.00	-3	3,994	-0.08%
2019/12/04	1	117.50	1	117.00	117.00	0	3,958	0.00%
2019/12/02	1	116.00	1	117.50	116.50	0	3,953	0.00%
2019/11/28	1	117.00	1	116.50	116.00	0	3,913	0.00%
2019/11/26	2	115.75	1	116.00	115.50	1	3,906	0.03%
2019/11/25	1	116.00	0	0.00	116.00	1	3,865	0.03%
2019/11/22	1	117.50	0	0.00	117.50	1	3,829	0.03%
2019/11/18	0	0.00	8	119.25	120.50	-8	3,812	-0.21%
2019/11/15	1	118.50	0	0.00	118.50	1	3,824	0.03%
2019/11/14	8	118.13	0	0.00	117.00	8	3,834	0.21%
2019/11/12	2	117.00	18	117.17	118.00	-16	3,850	-0.42%
2019/11/11	0	0.00	1	118.50	118.50	-1	3,838	-0.03%
2019/11/07	0	0.00	3	119.67	119.00	-3	3,889	-0.08%
2019/11/05	1	121.00	0	0.00	120.50	1	3,891	0.03%
2019/11/04	0	0.00	12	121.58	122.00	-12	3,879	-0.31%
2019/11/01	7	121.21	1	121.00	120.50	6	3,880	0.15%
2019/10/31	0	0.00	10	120.85	121.00	-10	3,924	-0.25%
2019/10/29	2	118.50	2	118.50	118.50	0	3,871	0.00%
2019/10/28	3	118.33	31	117.39	118.00	-28	3,876	-0.72%
2019/10/25	54	121.07	4	120.13	119.00	50	3,854	1.30%
2019/10/24	7	122.93	1.2	122.18	123.50	5.8	3,589	0.16%
2019/10/23	0	0.00	1	120.00	119.00	-1	3,472	-0.03%
2019/10/22	6	118.00	0	0.00	118.00	6	3,488	0.17%
2019/10/18	0	0.00	2	119.00	119.50	-2	3,578	-0.06%
2019/10/17	1	116.00	0	0.00	116.00	1	3,502	0.03%
2019/10/16	4	116.13	10	115.50	115.50	-6	3,533	-0.17%
2019/10/15	0	0.00	20	115.88	116.50	-20	3,551	-0.56%
2019/10/14	12	118.96	0	0.00	117.50	12	3,589	0.33%
2019/10/09	0	0.00	1	119.00	118.50	-1	3,605	-0.03%
2019/10/07	15	123.00	0	0.00	123.50	15	4,009	0.37%
2019/10/04	6	124.00	6	122.00	122.00	0	4,054	0.00%
2019/10/03	10	121.50	1	122.00	122.00	9	4,070	0.22%
2019/10/02	7	119.36	0	0.00	122.00	7	4,059	0.17%
2019/10/01	1	126.50	2	125.25	119.50	-1	4,014	-0.02%
2019/09/27	2	120.00	2	118.50	118.50	0	3,872	0.00%
2019/09/26	2	121.50	2	120.50	120.50	0	3,880	0.00%
2019/09/24	0	0.00	1	121.50	121.50	-1	4,001	-0.02%
2019/09/23	5	119.00	6	121.92	122.00	-1	4,035	-0.02%
2019/09/20	3	119.83	0	0.00	118.50	3	4,023	0.07%
2019/09/19	1	122.50	0	0.00	123.00	1	3,976	0.03%
2019/09/18	1	125.00	1	123.00	124.00	0	3,998	0.00%
2019/09/17	3	126.00	3	126.00	127.00	0	3,962	0.00%
2019/09/16	0	0.00	1	125.50	127.00	-1	3,935	-0.03%
2019/09/12	0	0.00	3	125.50	124.50	-3	3,855	-0.08%
2019/09/11	1	122.00	8	124.31	124.50	-7	3,780	-0.19%
2019/09/10	1	117.00	1	117.00	119.00	0	3,582	0.00%
2019/09/09	0	0.00	1	112.50	112.50	-1	3,462	-0.03%
2019/09/06	1	112.50	0	0.00	112.50	1	3,439	0.03%
2019/09/04	1	115.00	1	115.50	115.00	0	3,422	0.00%
2019/08/30	3	114.50	0	0.00	113.50	3	3,481	0.09%
2019/08/28	0	0.00	1	114.50	115.50	-1	3,465	-0.03%
2019/08/23	0	0.00	3	116.00	116.00	-3	3,509	-0.09%
2019/08/22	0	0.00	10	117.50	117.50	-10	3,516	-0.28%
2019/08/21	0	0.00	0.4	119.00	118.50	-0.4	3,510	-0.01%
2019/08/20	7	119.50	0	0.00	119.00	7	3,533	0.20%
2019/08/19	1	117.50	0	0.00	117.50	1	3,538	0.03%
2019/08/16	7	118.00	0	0.00	117.50	7	3,547	0.20%
2019/08/15	1	116.50	0	0.00	119.00	1	3,541	0.03%
2019/08/14	0	0.00	1	119.50	119.00	-1	3,568	-0.03%
2019/08/13	1	115.50	0	117.00	117.00	1	3,541	0.03%
2019/08/12	1	119.00	0	0.00	117.00	1	3,568	0.03%
2019/08/08	2	118.50	0	0.00	120.00	2	3,530	0.06%
2019/08/06	2	112.75	7	116.00	118.00	-5	3,595	-0.14%
2019/08/05	0	0.00	2	117.50	118.00	-2	3,606	-0.06%
2019/08/02	8	119.75	0.1	119.50	119.50	7.9	3,579	0.22%
2019/08/01	0	0.00	1	123.50	124.50	-1	3,554	-0.03%
2019/07/31	6	124.00	0	0.00	123.00	6	3,572	0.17%
2019/07/30	1	124.00	1	126.50	124.00	0	3,572	0.00%
2019/07/29	0	125.00	1	126.00	125.00	-1	3,584	-0.03%
2019/07/26	3	124.67	17.2	124.71	122.00	-14.2	3,557	-0.40%
2019/07/25	1	121.00	1	122.00	122.00	0	3,444	0.00%
2019/07/24	4	122.62	1	124.00	123.00	3	3,429	0.09%
2019/07/23	5.1	121.11	7	121.21	123.00	-2	3,455	-0.06%
2019/07/22	0	0.00	1	118.50	118.50	-1	3,615	-0.03%
2019/07/19	2	117.75	1	117.00	116.00	1	3,760	0.03%
2019/07/16	4	117.88	1	118.50	117.00	3	3,699	0.08%
2019/07/15	5	120.00	3	122.00	122.00	2	3,619	0.06%
2019/07/12	20	118.58	40	117.91	119.50	-20	3,585	-0.56%
2019/07/11	27	114.31	38	113.83	116.00	-11	3,414	-0.32%
2019/07/10	0	0.00	6	104.58	105.50	-6	3,204	-0.19%
2019/07/09	15	102.00	1	102.50	102.50	14	3,156	0.44%
2019/07/08	3	101.00	1	101.00	100.50	2	3,137	0.06%
2019/07/05	1	99.80	0	0.00	99.90	1	3,150	0.03%
2019/07/03	0	0.00	1	99.70	100.50	-1	3,320	-0.03%
2019/07/02	1	99.50	2	99.85	99.50	-1	3,390	-0.03%
2019/07/01	0	0.00	1	100.00	100.00	-1	3,427	-0.03%
2019/06/28	3	104.50	0	0.00	104.00	3	3,351	0.09%
2019/06/27	1	104.00	1	104.00	104.50	0	3,322	0.00%
2019/06/21	0	0.00	1	103.50	103.50	-1	3,312	-0.03%
2019/06/20	1	102.50	0	0.00	102.50	1	3,325	0.03%
2019/06/06	1	97.40	1	97.30	97.20	0	3,729	0.00%
2019/06/04	0	0.00	1	99.10	98.30	-1	3,772	-0.03%
2019/05/31	1	101.00	2	100.50	100.00	-1	3,813	-0.03%
2019/05/30	2	100.50	0	0.00	99.40	2	3,862	0.05%
2019/05/27	15	98.22	3	97.50	100.50	12	4,004	0.30%
2019/05/24	5	99.30	12	99.08	99.00	-7	4,022	-0.17%
2019/05/21	0	0.00	1	103.00	104.00	-1	4,069	-0.02%
2019/05/20	1	100.50	1	100.50	101.00	0	4,042	0.00%
2019/05/14	1	98.10	1	98.20	98.50	0	4,310	0.00%
2019/05/13	1	99.50	1	100.98	99.80	0	4,484	0.00%
2019/05/10	2	102.00	0	0.00	101.50	2	4,507	0.04%
2019/05/09	0	0.00	6	106.50	103.50	-6	4,543	-0.13%
2019/05/08	0	0.00	2	105.00	105.00	-2	4,552	-0.04%
2019/05/07	1	103.50	2	103.50	103.50	-1	4,536	-0.02%
2019/05/06	7	101.21	0	0.00	101.50	7	4,619	0.15%
2019/05/03	1	103.50	1	105.00	104.00	0	4,600	0.00%
2019/05/02	1	104.50	8	104.56	105.00	-7	4,584	-0.15%
2019/04/30	3	103.50	1	104.00	104.00	2	4,591	0.04%
2019/04/29	0	0.00	1	105.00	105.00	-1	4,614	-0.02%
2019/04/26	20	104.75	21	105.66	103.00	-1	4,594	-0.02%
2019/04/25	20	110.25	5	110.00	111.50	15	4,696	0.32%
2019/04/23	1	107.00	0	0.00	107.00	1	4,623	0.02%
2019/04/18	1	102.50	0	0.00	102.00	1	4,868	0.02%
2019/04/17	3	104.33	1	104.50	104.50	2	4,883	0.04%
2019/04/16	0	0.00	1	107.50	107.50	-1	4,856	-0.02%
2019/04/15	1	106.00	1	104.00	105.00	0	4,829	0.00%
2019/04/12	5	104.60	6	104.33	104.50	-1	4,847	-0.02%
2019/04/10	12	104.50	3	104.50	105.50	9	4,838	0.19%
2019/04/09	68	107.23	35	106.43	107.00	33	4,806	0.69%
2019/04/08	3	102.50	8	104.06	104.00	-5	4,728	-0.11%
2019/04/03	1	100.50	6	100.83	101.00	-5	4,651	-0.11%
2019/04/02	0	0.00	1	99.20	98.80	-1	4,645	-0.02%
2019/04/01	5	99.46	0	0.00	98.80	5	4,679	0.11%
2019/03/27	1	98.70	0	0.00	99.10	1	4,905	0.02%
2019/03/25	0	0.00	4	96.30	96.30	-4	5,218	-0.08%
2019/03/22	0	0.00	2	97.75	97.00	-2	5,219	-0.04%
2019/03/21	7	98.83	1	98.90	98.90	6	5,238	0.11%
2019/03/20	0	0.00	2	99.70	99.60	-2	5,353	-0.04%
2019/03/19	3	99.83	9	100.67	99.50	-6	5,353	-0.11%
2019/03/18	2	97.90	0	0.00	98.30	2	5,316	0.04%
2019/03/15	9	97.49	3	97.60	96.70	6	5,360	0.11%
2019/03/14	1	97.40	1	97.50	97.40	0	5,249	0.00%
2019/03/13	1	96.00	2	95.55	95.60	-1	5,239	-0.02%
2019/03/12	1	96.10	1	96.00	94.40	0	5,221	0.00%
2019/03/08	0	0.00	0	92.80	92.80	0	5,318	0.00%
2019/03/07	0	0.00	6	94.83	94.80	-6	5,425	-0.11%
2019/03/05	0	0.00	4	95.70	95.50	-4	5,542	-0.07%
2019/03/04	8	93.71	4	93.73	93.10	4	5,578	0.07%
2019/02/27	3	91.00	0	0.00	91.60	3	5,529	0.05%
2019/02/25	1	91.00	0	0.00	92.30	1	5,705	0.02%
2019/02/22	1	91.80	1	91.80	91.80	0	5,868	0.00%
2019/02/20	1	95.70	9	94.73	94.00	-8	6,036	-0.13%
2019/02/19	8	95.30	1	95.20	94.80	7	6,108	0.11%
2019/02/18	4	96.20	7	96.96	94.80	-3	6,322	-0.05%
2019/02/15	0	0.00	6	95.02	96.10	-6	6,336	-0.09%
2019/02/14	1	93.30	1	93.30	94.00	0	6,321	0.00%
2019/02/13	13	94.82	26	95.01	93.00	-13	6,450	-0.20%
2019/02/12	32	96.62	9	93.39	97.40	23	6,428	0.36%
2019/02/11	0	0.00	5	89.00	89.00	-5	6,464	-0.08%
2019/01/29	0	0.00	5	86.10	86.30	-5	6,842	-0.07%
2019/01/28	4	85.00	0	0.00	84.70	4	6,971	0.06%
2019/01/25	1	85.50	4	84.28	86.00	-3	7,088	-0.04%
2019/01/23	0	0.00	1	82.50	82.90	-1	7,679	-0.01%
2019/01/22	1	82.00	0	0.00	81.60	1	8,051	0.01%
2019/01/21	1	81.90	2	82.80	82.00	-1	8,234	-0.01%
2019/01/18	1	82.20	5	81.94	82.60	-4	8,624	-0.05%
2019/01/17	15	83.21	31	83.47	82.50	-16	8,731	-0.18%
2019/01/16	3	88.80	1	88.80	88.80	2	8,568	0.02%
2019/01/15	29	88.24	5	88.10	88.40	24	8,998	0.27%
2019/01/14	1	85.30	0	0.00	85.40	1	9,202	0.01%
2019/01/11	12	86.73	8	86.74	86.90	4	9,299	0.04%
2019/01/10	0	88.10	12	86.72	88.20	-12	9,206	-0.13%
2019/01/09	0	0.00	3	84.63	82.30	-3	9,039	-0.03%
2019/01/07	1	82.50	0	0.00	82.40	1	8,979	0.01%
2019/01/04	4	81.52	2	81.90	81.00	2	8,956	0.02%
2019/01/03	3	82.20	3	82.40	82.50	0	8,977	0.00%
2019/01/02	0	0.00	3	81.90	82.10	-3	8,972	-0.03%
2018/12/27	5	83.42	7	82.86	84.40	-2	8,992	-0.02%
2018/12/26	1	82.00	0.1	81.20	81.80	0.9	8,954	0.01%
2018/12/25	4	81.85	1	81.30	81.00	3	8,955	0.03%
2018/12/24	3	83.90	0	0.00	83.00	3	8,916	0.03%
2018/12/22	3	84.73	1	85.00	85.00	2	8,893	0.02%
2018/12/21	4	85.95	4	86.28	85.00	0	8,909	0.00%
2018/12/20	8	86.68	12	86.60	87.50	-4	8,796	-0.05%
2018/12/19	3	81.64	11	83.71	86.00	-8	8,697	-0.09%
2018/12/18	6	79.80	0	79.70	79.20	6	8,518	0.07%
2018/12/17	4	83.45	1	84.00	83.50	3	8,354	0.04%
2018/12/14	5	83.00	5	82.64	82.50	0	8,351	0.00%
2018/12/13	4	85.83	6	86.83	85.90	-2	8,310	-0.02%
2018/12/12	4	83.18	11	83.95	84.70	-7	8,195	-0.09%
2018/12/10	1	84.00	4	83.83	83.30	-3	8,175	-0.04%
2018/12/07	1	82.50	6	81.88	82.00	-5	8,156	-0.06%
2018/12/06	4	81.15	0	0.00	82.10	4	8,184	0.05%
2018/12/03	3	85.10	3	85.57	85.50	0	8,152	0.00%
2018/11/30	0	0.00	6	83.70	84.30	-6	8,070	-0.07%
2018/11/29	0	0.00	1	80.70	80.80	-1	7,997	-0.01%
2018/11/28	8	80.00	5	80.50	80.60	3	7,949	0.04%
2018/11/27	0	0.00	6	81.50	82.10	-6	7,878	-0.08%
2018/11/26	0	0.00	2	79.60	79.90	-2	7,804	-0.03%
2018/11/23	0	0.00	0	76.70	76.70	0	7,802	0.00%
2018/11/22	8	79.34	3.1	78.09	77.50	4.9	7,711	0.06%
2018/11/21	0	0.00	3	82.40	82.40	-3	7,585	-0.04%
2018/11/20	15	82.13	6.1	80.54	80.10	8.9	7,370	0.12%
2018/11/19	1	86.90	2	86.45	86.50	-1	7,170	-0.01%
2018/11/16	0	86.90	0	0.00	87.00	0	7,112	0.00%
2018/11/15	0	85.80	7	84.94	86.00	-7	7,004	-0.10%
2018/11/12	5	84.44	5	82.92	84.40	0	6,687	0.00%
2018/11/09	2	82.66	7	83.23	83.80	-5	6,551	-0.08%
2018/11/08	12	82.87	19	81.94	81.50	-7	6,402	-0.11%
2018/11/07	3	81.97	5	80.80	81.40	-2	6,148	-0.03%
2018/11/06	2	79.85	6	81.13	80.30	-4	6,044	-0.07%
2018/11/05	2	80.30	6	78.97	78.30	-4	5,695	-0.07%
2018/11/02	21	81.13	16	79.74	81.30	5	5,536	0.09%
2018/11/01	3	80.60	17	81.54	80.40	-14	5,439	-0.26%
2018/10/31	17	80.35	48	80.57	80.90	-31	5,060	-0.61%
2018/10/30	5.1	77.09	19	77.99	80.30	-13.9	4,866	-0.29%
2018/10/29	47.1	74.91	6	74.82	76.40	41.1	4,611	0.89%
2018/10/26	6	75.37	265	72.82	73.30	-259	4,463	-5.80%	大賣/鉅額交易
2018/10/25	11	74.28	12	74.24	75.10	-1	4,117	-0.02%
2018/10/24	8	74.04	10	74.15	74.40	-2	4,047	-0.05%
2018/10/23	104	74.46	59	73.79	74.50	45	4,142	1.09%	大買/
2018/10/22	214	70.79	27	70.51	71.50	187	4,070	4.59%	大買/鉅額交易
2018/10/19	0	0.00	1	65.80	67.70	-1	3,798	-0.03%
2018/10/18	0	0.00	3	62.80	63.20	-3	3,752	-0.08%
2018/10/16	1	63.20	0	0.00	62.80	1	3,903	0.03%
2018/10/12	1	62.80	0	0.00	63.00	1	3,966	0.03%
2018/10/11	0	0.00	7	61.64	61.70	-7	4,002	-0.17%
2018/10/09	0	0.00	2	65.90	66.10	-2	3,965	-0.05%
2018/10/08	0	0.00	1	65.10	65.20	-1	3,987	-0.03%
2018/10/05	1	64.10	0	0.00	65.30	1	4,046	0.02%
2018/10/04	0	0.00	2	67.10	67.60	-2	4,033	-0.05%
2018/10/03	5	66.80	0	0.00	67.20	5	4,029	0.12%
2018/10/01	1	69.10	3	67.90	68.40	-2	4,007	-0.05%
2018/09/27	2	68.10	2	68.40	68.50	0	3,977	0.00%
2018/09/26	1	69.50	2	68.40	68.10	-1	3,959	-0.03%
2018/09/21	7	68.07	5	67.82	68.20	2	3,883	0.05%
2018/09/20	7	67.69	4	67.20	67.80	3	3,881	0.08%
2018/09/19	2	68.50	3	68.40	68.50	-1	3,864	-0.03%
2018/09/18	2	69.05	16	69.05	67.70	-14	3,842	-0.36%
2018/09/17	8	69.15	1	69.20	69.20	7	3,805	0.18%
2018/09/14	3	68.33	9	67.96	68.00	-6	3,744	-0.16%
2018/09/13	2	67.90	6	67.70	68.00	-4	3,724	-0.11%
2018/09/12	10	65.83	2	65.90	66.20	8	3,664	0.22%
2018/09/11	1	64.40	0	0.00	64.40	1	3,644	0.03%
2018/09/07	2	66.00	2	67.50	65.70	0	3,609	0.00%
2018/09/06	1	67.20	4	67.10	67.00	-3	3,582	-0.08%
2018/09/05	9	68.19	2	67.80	67.60	7	3,585	0.20%
2018/09/04	1	68.20	1	68.70	69.00	0	3,546	0.00%
2018/09/03	0	0.00	1	67.80	67.40	-1	3,602	-0.03%
2018/08/30	1	67.50	0	0.00	67.60	1	3,608	0.03%
2018/08/24	0	0.00	1	65.20	64.90	-1	3,707	-0.03%
2018/08/21	1	63.70	4	65.13	65.40	-3	3,759	-0.08%
2018/08/20	0	0.00	4	64.70	63.70	-4	3,776	-0.11%
2018/08/16	3	66.50	8	66.10	66.30	-5	3,762	-0.13%
2018/08/13	2	64.70	3	65.43	65.80	-1	3,780	-0.03%
2018/08/10	11	67.91	4	67.65	67.40	7	3,739	0.19%
2018/08/08	1	68.00	0	0.00	68.20	1	3,740	0.03%
2018/08/07	2	67.20	2	67.70	67.90	0	3,715	0.00%
2018/08/06	1	67.00	3	67.13	67.50	-2	3,689	-0.05%
2018/08/03	0	0.00	7	65.79	66.70	-7	3,616	-0.19%
2018/08/02	0	0.00	0.4	64.20	64.20	-0.4	3,518	-0.01%
2018/08/01	17	64.77	8	64.95	64.50	9	3,507	0.26%
2018/07/31	4	63.98	5	64.16	64.60	-1	3,489	-0.03%
2018/07/30	12	64.68	3	65.27	65.00	9	3,424	0.26%
2018/07/27	8	63.83	27	64.03	64.30	-19	3,195	-0.59%
2018/07/26	2	58.60	0	0.00	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	0	0.00	2	61.50	61.80	-2	2,973	-0.07%
2018/07/23	0	0.00	1	62.10	62.10	-1	3,055	-0.03%
2018/07/20	1	59.50	1	60.90	61.40	0	3,033	0.00%
2018/07/18	1.4	61.43	11	61.11	61.50	-9.6	3,086	-0.31%
2018/07/17	2	59.70	0	0.00	59.70	2	3,056	0.07%
2018/07/16	11	59.79	4	59.75	59.30	7	3,064	0.23%
2018/07/13	4	58.98	0	0.00	59.50	4	3,057	0.13%
2018/07/12	20	59.45	0	0.00	59.80	20	3,020	0.66%
2018/07/06	0	0.00	10	59.60	59.80	-10	3,142	-0.32%
2018/07/03	0	0.00	1	60.80	60.50	-1	3,243	-0.03%
2018/07/02	10	61.50	2	61.00	60.90	8	3,251	0.25%
2018/06/28	0	0.00	2	60.00	59.80	-2	3,245	-0.06%
2018/06/27	1	60.10	0	0.00	60.20	1	3,269	0.03%
2018/06/26	1	60.20	15	60.13	60.30	-14	3,328	-0.42%
2018/06/21	1	61.20	0	0.00	61.20	1	3,476	0.03%
2018/06/20	4	61.35	0	0.00	61.00	4	3,518	0.11%
2018/06/19	5	61.96	0	0.00	61.90	5	3,513	0.14%
2018/06/15	0	0.00	1	62.30	62.10	-1	3,582	-0.03%
2018/06/14	1	62.30	0	0.00	62.10	1	3,609	0.03%
2018/06/11	5	62.96	2	62.60	62.50	3	3,912	0.08%
2018/06/07	2	65.90	1	66.30	66.20	1	3,944	0.03%
2018/06/06	11	66.08	3	65.97	65.70	8	3,970	0.20%
2018/06/05	0	0.00	4	64.30	65.10	-4	3,999	-0.10%
2018/06/04	1	62.90	3	63.00	63.00	-2	3,946	-0.05%
2018/05/31	1	62.70	1	62.40	62.80	0	4,029	0.00%
2018/05/30	2	62.10	0	0.00	62.10	2	4,152	0.05%
2018/05/28	0	0.00	3	63.20	63.60	-3	4,235	-0.07%
2018/05/23	5	62.00	1	62.00	62.00	4	4,888	0.08%
2018/05/22	1	61.70	0	0.00	61.80	1	4,937	0.02%
2018/05/18	8	61.08	0	0.00	61.00	8	5,094	0.16%
2018/05/17	1	61.70	13	61.46	61.50	-12	5,155	-0.23%
2018/05/16	13	60.70	0	0.00	60.90	13	5,214	0.25%
2018/05/15	3	61.27	0	0.00	61.00	3	5,329	0.06%
2018/05/14	1	62.70	0	0.00	62.70	1	5,479	0.02%
2018/05/11	0	0.00	1	62.40	62.10	-1	5,637	-0.02%
2018/05/09	1	61.10	0	0.00	61.10	1	5,666	0.02%
2018/05/08	0	0.00	2	61.00	60.90	-2	5,634	-0.04%
2018/05/07	3	60.60	0	0.00	62.30	3	5,621	0.05%
2018/05/04	1	59.80	0	0.00	59.70	1	5,704	0.02%
2018/05/03	0	0.00	8	60.26	60.20	-8	5,679	-0.14%
2018/05/02	4	62.13	0	0.00	62.40	4	5,674	0.07%
2018/04/30	7	62.00	60	62.00	61.60	-53	5,668	-0.93%
2018/04/27	7	63.84	5	63.42	63.80	2	5,593	0.04%
2018/04/26	2	68.40	0	0.00	66.20	2	5,488	0.04%
2018/04/25	4	68.53	2	69.00	69.80	2	5,500	0.04%
2018/04/23	1	71.80	2	71.70	71.70	-1	5,556	-0.02%
2018/04/20	0	0.00	2	73.50	73.20	-2	5,612	-0.04%
2018/04/19	0	0.00	1	72.90	72.80	-1	5,600	-0.02%
2018/04/17	0	0.00	2	71.60	71.30	-2	5,666	-0.04%
2018/04/16	0	0.00	2	73.20	73.00	-2	5,591	-0.04%
2018/04/09	1	71.40	1	71.30	71.20	0	5,572	0.00%
2018/04/02	1	72.50	4	72.50	72.80	-3	5,592	-0.05%
2018/03/31	3	71.83	0	0.00	71.90	3	5,620	0.05%
2018/03/29	2	71.90	1	71.50	71.50	1	5,633	0.02%
2018/03/28	15	73.08	0	0.00	72.10	15	5,575	0.27%
2018/03/23	2	75.35	4	75.20	75.80	-2	5,507	-0.04%
2018/03/22	1	77.60	0	0.00	77.10	1	5,538	0.02%
2018/03/21	1	77.80	2	78.50	77.40	-1	5,694	-0.02%
2018/03/20	1	77.60	1	78.00	77.50	0	5,887	0.00%
2018/03/19	5	78.14	2	78.00	78.60	3	6,434	0.05%
2018/03/16	1	78.50	0	0.00	76.60	1	6,840	0.01%
2018/03/15	6	76.38	10	77.50	76.10	-4	6,663	-0.06%
2018/03/14	22	76.35	2	76.70	77.30	20	6,648	0.30%
2018/03/13	2	78.30	1	78.00	78.30	1	6,606	0.02%
2018/03/09	4	77.43	2	78.40	78.10	2	6,590	0.03%
2018/03/08	0	0.00	3	78.90	78.50	-3	6,547	-0.05%
2018/03/07	0	0.00	3	78.67	78.30	-3	6,581	-0.05%
2018/03/06	27	77.90	1	78.30	78.50	26	6,572	0.40%
2018/03/05	42	79.20	17	79.72	78.50	25	6,523	0.38%
2018/03/02	5	81.38	3	82.13	81.60	2	6,385	0.03%
2018/03/01	3	82.57	2	83.05	82.80	1	6,348	0.02%
2018/02/27	5	83.88	34	83.82	82.50	-29	6,284	-0.46%
2018/02/26	3	82.17	7	82.79	82.20	-4	6,119	-0.07%
2018/02/23	18	79.13	7	79.99	80.20	11	5,848	0.19%
2018/02/22	5	77.10	0	0.00	77.50	5	5,672	0.09%
2018/02/21	0	0.00	12	76.88	77.40	-12	5,655	-0.21%
2018/02/12	0	0.00	2	74.80	73.50	-2	5,549	-0.04%
2018/02/09	3	73.70	3	74.53	74.80	0	5,529	0.00%
2018/02/08	5	74.90	2	75.60	73.50	3	5,512	0.05%
2018/02/07	3	74.90	2	75.55	74.50	1	5,498	0.02%
2018/02/06	13	73.15	22	73.83	71.10	-9	5,467	-0.16%
2018/02/05	1	76.40	8	76.38	77.00	-7	5,337	-0.13%
2018/02/02	0	0.00	2	74.80	75.00	-2	5,200	-0.04%
2018/02/01	1	74.80	3	74.93	74.50	-2	5,215	-0.04%
2018/01/30	5	73.40	0	0.00	73.40	5	5,322	0.09%
2018/01/29	0	0.00	0.1	75.00	75.00	-0.1	5,321	0.00%
2018/01/26	1	73.20	1	72.60	72.60	0	5,238	0.00%
2018/01/25	6	73.75	2	73.70	73.50	4	5,308	0.08%
2018/01/24	3	74.10	1	74.80	74.80	2	5,382	0.04%
2018/01/23	0	0.00	3	74.27	73.50	-3	5,461	-0.05%
2018/01/19	0	0.00	1	73.10	73.70	-1	5,866	-0.02%
2018/01/18	1	73.40	4	73.00	73.20	-3	5,858	-0.05%
2018/01/17	1	71.90	3	71.97	72.00	-2	5,797	-0.03%
2018/01/16	10	71.50	2	71.40	71.20	8	5,761	0.14%
2018/01/15	0	0.00	28	70.29	69.80	-28	5,784	-0.48%
2018/01/12	0	0.00	6	70.28	70.20	-6	5,818	-0.10%
2018/01/11	2	68.85	1	69.90	70.00	1	5,762	0.02%
2018/01/10	2	68.60	4	68.20	68.00	-2	5,746	-0.03%
2018/01/09	6	69.92	4	69.55	69.20	2	5,729	0.03%
2018/01/05	0	0.00	1	70.80	70.30	-1	5,715	-0.02%
2018/01/04	1	69.70	0	0.00	70.30	1	5,702	0.02%
2018/01/03	0	0.00	2	69.85	69.80	-2	5,736	-0.03%
2018/01/02	0	0.00	1	70.30	70.00	-1	5,764	-0.02%