瑞祺電通 (6416)-富邦-台北券商分點個股進出

台股 » 個股 » 瑞祺電通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞祺電通

(6416)

可現股當沖

股價
126.0
漲跌
▲2.5
漲幅
+2.02%
成交量
791張
產業
上市通信網路類股
231人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瑞祺電通 (6416)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/11/22	6	127.75	1	130.00	126.00	5	996	0.50%
2024/11/21	5.5	124.52	0	0.00	123.50	5.5	986	0.56%
2024/11/20	55.2	129.59	6	128.33	127.50	49.2	969	5.07%
2024/11/19	1	138.50	1	139.50	141.50	0	914	0.00%
2024/11/18	5	138.00	0	0.00	137.50	5	911	0.55%
2024/11/15	2	139.75	1	141.50	141.50	1	908	0.11%
2024/11/14	1	139.50	1	139.50	138.50	0	907	0.00%
2024/11/13	1	142.00	4	142.50	143.00	-3	891	-0.34%
2024/11/12	6	132.25	1	132.00	134.00	5	874	0.57%
2024/11/11	23	131.52	0	0.00	130.00	23	871	2.64%
2024/11/08	6	139.17	1	139.50	138.50	5	856	0.58%
2024/11/07	5	141.90	0	0.00	140.50	5	850	0.59%
2024/11/06	1	139.00	1	139.00	139.50	0	846	0.00%
2024/11/05	11	137.82	0	0.00	138.00	11	851	1.29%
2024/11/04	3	138.50	2	139.00	140.00	1	871	0.11%
2024/11/01	9	140.22	0	0.00	139.50	9	881	1.02%
2024/10/30	29	143.48	11	142.95	142.50	18	877	2.05%
2024/10/29	5	146.00	0	0.00	143.50	5	876	0.57%
2024/10/28	10	145.95	3	148.00	145.00	7	874	0.80%
2024/10/25	10	150.45	1.1	148.13	148.00	8.9	869	1.03%
2024/10/24	1	158.98	2	157.50	156.50	-1	845	-0.12%
2024/10/23	2	158.75	0	0.00	159.00	2	847	0.24%
2024/10/22	1	159.50	0	0.00	158.50	1	848	0.12%
2024/10/21	3	160.00	0	0.00	160.00	3	851	0.35%
2024/10/18	1.1	161.48	1	160.50	161.50	0.1	860	0.01%
2024/10/17	10	159.45	0	158.50	159.00	10	864	1.16%
2024/10/16	1	161.50	2	159.00	162.00	-1	857	-0.12%
2024/10/15	0	0.00	2	151.25	149.00	-2	839	-0.24%
2024/10/14	9	146.17	0	0.00	149.00	9	841	1.07%
2024/10/11	32	149.88	2	148.00	148.00	30	847	3.54%
2024/10/09	1	155.50	0	0.00	154.00	1	844	0.12%
2024/10/08	9	153.28	2	154.75	155.50	7	848	0.83%
2024/10/07	24	159.54	2	161.50	159.00	22	839	2.62%
2024/10/04	6	161.58	0	0.00	162.50	6	828	0.73%
2024/10/01	1	161.50	1	161.50	161.50	0	865	0.00%
2024/09/30	2	157.50	1	159.00	159.00	1	870	0.11%
2024/09/27	3	159.33	4	158.50	158.00	-1	876	-0.11%
2024/09/26	3	160.83	0	0.00	158.50	3	880	0.34%
2024/09/25	0	0.00	2	157.00	158.00	-2	872	-0.23%
2024/09/24	19	151.95	1	153.00	153.00	18	877	2.05%
2024/09/23	0	0.00	3	155.33	156.00	-3	888	-0.34%
2024/09/20	4	154.50	6	156.50	154.00	-2	896	-0.22%
2024/09/19	1	156.00	0	0.00	156.50	1	892	0.11%
2024/09/18	1	154.50	1	163.00	154.50	0	880	0.00%
2024/09/16	13	156.42	11	154.32	153.00	2	852	0.23%
2024/09/13	24	156.63	9.7	157.39	157.50	14.3	847	1.69%
2024/09/12	6	152.25	8	154.06	154.00	-2	847	-0.24%
2024/09/11	6	150.58	0	0.00	150.50	6	835	0.72%
2024/09/10	10	149.15	0	0.00	152.00	10	834	1.20%
2024/09/09	1	152.50	3	151.00	150.00	-2	848	-0.24%
2024/09/06	1	147.00	1	149.00	148.00	0	848	0.00%
2024/09/05	18	148.31	3	147.67	147.00	15	850	1.76%
2024/09/04	5	145.30	2	142.00	145.00	3	843	0.36%
2024/09/03	4	149.00	0	0.00	149.00	4	818	0.49%
2024/09/02	0	0.00	7	153.50	152.00	-7	813	-0.86%
2024/08/30	3	149.50	7	151.50	152.00	-4	808	-0.49%
2024/08/29	3	147.83	16.3	149.68	152.00	-13.3	783	-1.69%
2024/08/28	4	143.00	8	144.61	145.50	-4	753	-0.54%
2024/08/27	3.1	138.46	6	132.75	139.50	-2.9	727	-0.40%
2024/08/26	4	128.88	6	127.58	128.50	-2	711	-0.28%
2024/08/16	1	117.50	0	0.00	117.00	1	837	0.12%
2024/08/15	0	0.00	0.2	115.50	115.00	-0.2	841	-0.02%
2024/08/14	0	0.00	1	115.00	115.00	-1	843	-0.12%
2024/08/13	0	0.00	3	112.17	112.00	-3	842	-0.36%
2024/08/09	0	0.00	0.1	115.00	112.50	-0.1	843	-0.01%
2024/08/08	3	110.33	1	111.50	111.50	2	843	0.24%
2024/08/07	2	114.00	0	0.00	115.00	2	839	0.24%
2024/08/06	4.3	105.39	7.3	106.28	108.50	-3	836	-0.35%
2024/08/05	11.5	114.50	0	0.00	114.50	11.5	824	1.39%
2024/08/02	3.2	126.98	0	0.00	127.00	3.2	814	0.39%
2024/07/31	8	129.00	1	130.00	129.00	7	807	0.87%
2024/07/30	1	126.00	1	129.00	130.50	0	806	0.00%
2024/07/26	1.4	132.11	0	0.00	131.50	1.4	799	0.18%
2024/07/23	0	0.00	1	136.50	136.50	-1	795	-0.13%
2024/07/22	3	135.67	3	136.48	134.50	0	798	0.00%
2024/07/19	2	139.25	2	138.25	136.50	0	789	0.00%
2024/07/18	1	142.00	0	0.00	143.00	1	779	0.13%
2024/07/17	2	147.75	0	0.00	144.50	2	772	0.26%
2024/07/16	1	148.00	2	147.50	148.50	-1	769	-0.13%
2024/07/12	3	148.33	0	0.00	147.00	3	771	0.39%
2024/07/11	0	0.00	0.1	151.50	151.00	-0.1	773	-0.01%
2024/07/09	3	145.00	4	144.63	143.50	-1	781	-0.13%
2024/07/08	0	0.00	3	145.67	145.00	-3	774	-0.39%
2024/07/05	29	146.62	30	146.74	146.50	-1	766	-0.13%
2024/07/04	2	143.75	0	0.00	144.00	2	733	0.27%
2024/07/03	0.3	141.00	11.1	142.60	145.00	-10.8	729	-1.48%
2024/07/02	3	140.50	7	141.57	140.00	-4	733	-0.55%
2024/07/01	3	140.00	3	138.50	138.50	0	728	0.00%
2024/06/28	7	139.29	0	0.00	139.00	7	751	0.93%
2024/06/27	5.2	134.60	12	136.17	138.00	-6.8	760	-0.89%
2024/06/26	0	0.00	10	133.05	133.50	-10	790	-1.27%
2024/06/25	6	128.42	2	128.50	129.50	4	791	0.51%
2024/06/24	1	129.00	0	0.00	128.50	1	791	0.13%
2024/06/21	6	131.00	3.1	129.03	129.50	2.9	808	0.36%
2024/06/20	2	132.00	3	132.00	132.00	-1	817	-0.12%
2024/06/19	0	0.00	4	130.50	131.00	-4	819	-0.49%
2024/06/18	0	0.00	1	127.00	127.50	-1	809	-0.12%
2024/06/17	1	126.00	0.2	127.50	126.50	0.8	829	0.10%
2024/06/14	8	128.62	1	126.00	126.00	7	850	0.83%
2024/06/13	2	129.25	4	130.50	133.50	-2	842	-0.24%
2024/06/11	5	125.00	0	0.00	124.50	5	882	0.57%
2024/06/07	0.4	125.21	0	0.00	125.50	0.4	943	0.04%
2024/06/06	0	0.00	1	125.00	125.50	-1	1,033	-0.10%
2024/06/05	0	0.00	1	124.00	124.50	-1	1,043	-0.10%
2024/06/03	1	124.50	1	125.00	124.00	0	1,075	0.00%
2024/05/31	0	0.00	1	126.00	124.00	-1	1,084	-0.09%
2024/05/30	2	128.75	0	0.00	127.00	2	1,086	0.18%
2024/05/29	5	132.00	0	0.00	129.50	5	1,120	0.45%
2024/05/28	3	133.83	3	136.00	134.00	0	1,121	0.00%
2024/05/27	2	127.75	0	0.00	127.00	2	1,055	0.19%
2024/05/24	0	0.00	0.1	124.00	123.00	-0.1	1,058	-0.01%
2024/05/22	0	0.00	0.4	120.50	120.50	-0.4	1,100	-0.04%
2024/05/20	0	0.00	0.1	119.50	117.50	-0.1	1,160	-0.01%
2024/05/17	0.3	119.99	0	0.00	120.00	0.3	1,162	0.02%
2024/05/16	0	119.50	0	0.00	119.50	0	1,169	0.00%
2024/05/15	0.3	118.00	0	0.00	118.50	0.3	1,175	0.02%
2024/05/14	4	118.13	1	120.00	120.00	3	1,217	0.25%
2024/05/10	1	117.50	0	0.00	115.50	1	1,265	0.08%
2024/05/06	1	112.00	1	113.00	113.00	0	1,264	0.00%
2024/05/02	0	0.00	1	115.50	115.50	-1	1,288	-0.08%
2024/04/26	0	0.00	2	114.25	114.00	-2	1,324	-0.15%
2024/04/24	0	0.00	1	110.50	111.00	-1	1,347	-0.07%
2024/04/23	0	0.00	9	107.17	107.50	-9	1,360	-0.66%
2024/04/22	0	0.00	3	107.17	105.50	-3	1,365	-0.22%
2024/04/19	2	109.25	9	109.56	109.50	-7	1,378	-0.51%
2024/04/18	0	0.00	6	113.67	113.00	-6	1,377	-0.44%
2024/04/17	0	0.00	0.1	110.50	111.00	-0.1	1,395	-0.01%
2024/04/16	5	112.90	6	115.42	111.00	-1	1,406	-0.07%
2024/04/12	10.2	123.24	0	124.50	121.00	10.2	1,499	0.68%
2024/04/11	0	0.00	0	120.50	122.00	0	1,554	0.00%
2024/04/10	1	121.01	8	121.63	122.00	-7	1,608	-0.43%
2024/04/09	1	120.50	2	122.00	121.00	-1	1,614	-0.06%
2024/04/08	1	120.50	3	120.50	123.00	-2	1,626	-0.12%
2024/04/03	0	0.00	1	123.00	123.50	-1	1,618	-0.06%
2024/04/02	3	125.33	2	125.00	124.00	1	1,638	0.06%
2024/04/01	3	131.50	1.1	129.95	129.00	1.9	1,622	0.12%
2024/03/29	7.1	129.31	3.1	130.26	131.50	4	1,602	0.25%
2024/03/28	0	0.00	4	122.75	123.00	-4	1,546	-0.26%
2024/03/27	0	120.50	2	120.75	120.00	-2	1,538	-0.13%
2024/03/26	5	122.80	4	121.50	120.00	1	1,536	0.07%
2024/03/25	0	123.00	6	124.58	125.00	-6	1,534	-0.39%
2024/03/22	0	124.00	10	120.85	123.00	-10	1,519	-0.66%
2024/03/21	10	121.90	2	122.50	121.50	8	1,509	0.53%
2024/03/20	2	121.25	51.3	121.98	119.00	-49.3	1,498	-3.29%
2024/03/19	0	0.00	1.1	124.92	124.50	-1.1	1,479	-0.07%
2024/03/18	2.1	123.58	2.1	122.36	123.50	0	1,458	0.00%
2024/03/15	53	119.35	10	120.70	118.50	43	1,434	3.00%
2024/03/14	11.6	117.16	7	117.14	115.00	4.6	1,399	0.33%
2024/03/13	10	122.70	13.4	119.92	122.50	-3.3	1,372	-0.24%
2024/03/12	19.6	125.90	16.3	126.79	125.50	3.4	1,312	0.26%
2024/03/11	2.5	116.35	1	116.00	116.00	1.5	1,222	0.13%
2024/03/08	8	113.44	5	111.70	111.50	3	1,206	0.25%
2024/03/07	15	108.90	9	109.39	112.00	6	1,193	0.50%
2024/03/06	6.1	112.67	6.3	111.89	112.00	-0.3	1,165	-0.02%
2024/03/05	4	115.50	5	115.00	114.50	-1	1,153	-0.09%
2024/03/04	9.6	118.13	3	118.00	117.00	6.6	1,137	0.58%
2024/03/01	2	114.00	2	114.50	114.50	0	1,089	0.00%
2024/02/29	1.4	117.07	1	116.00	114.50	0.4	1,070	0.04%
2024/02/27	5.1	113.45	3	114.17	116.00	2.1	1,057	0.20%
2024/02/26	4.1	116.23	3	114.83	115.00	1.1	1,044	0.11%
2024/02/23	5.2	116.67	7	115.21	115.50	-1.8	1,039	-0.17%
2024/02/22	1	113.50	3	113.00	114.50	-2	1,009	-0.20%
2024/02/21	2.3	109.90	0	0.00	114.00	2.3	1,003	0.23%
2024/02/20	1	104.50	0	0.00	106.00	1	985	0.10%
2024/02/19	3	104.33	0	0.00	105.00	3	990	0.30%
2024/02/15	13.1	103.74	31	103.05	103.50	-17.9	984	-1.82%
2024/02/05	4	115.63	6	114.67	114.00	-2	938	-0.21%
2024/02/02	0.3	112.50	0	0.00	112.00	0.3	901	0.03%
2024/02/01	1	111.50	0	111.50	111.50	1	882	0.11%
2024/01/31	0	0.00	2	109.50	109.50	-2	873	-0.23%
2024/01/30	2	107.50	3	108.33	109.50	-1	871	-0.11%
2024/01/29	1	108.00	7	108.57	108.00	-6	865	-0.69%
2024/01/26	0.1	109.00	0	0.00	108.50	0.1	860	0.01%
2024/01/25	2	109.49	6	108.25	108.50	-4	856	-0.46%
2024/01/24	6	113.00	2	113.25	112.00	4	831	0.48%
2024/01/23	3	113.50	10	113.15	113.00	-7	816	-0.86%
2024/01/22	0	0.00	1.3	111.23	112.00	-1.3	799	-0.16%
2024/01/19	0	0.00	1	111.50	110.00	-1	788	-0.13%
2024/01/18	7	110.00	26	110.69	109.00	-19	778	-2.44%
2024/01/17	20	113.28	4	112.50	112.00	16	756	2.12%
2024/01/16	5	113.10	2	112.00	112.00	3	737	0.41%
2024/01/15	7	113.86	7	113.14	113.00	0	728	0.00%
2024/01/12	0	0.00	1	111.50	111.00	-1	708	-0.14%
2024/01/11	4	111.50	2	112.00	113.00	2	698	0.29%
2024/01/10	8	112.75	2.1	112.93	112.00	5.9	675	0.87%
2024/01/09	5	116.00	16	114.47	114.00	-11	653	-1.68%
2024/01/08	10	115.30	13.1	115.55	115.00	-3.1	610	-0.51%
2024/01/05	5.1	109.90	7	111.36	111.50	-1.9	530	-0.36%
2024/01/04	34	109.21	16.2	107.43	108.50	17.8	470	3.78%
2024/01/03	2	103.75	2	103.25	103.00	0	413	0.00%
2024/01/02	3	103.33	11	102.64	102.00	-8	406	-1.97%
2023/12/29	1	99.80	1	99.90	100.50	0	384	0.00%
2023/12/28	21	100.40	5	101.00	101.00	16	375	4.26%
2023/12/27	7	98.76	5	98.86	100.00	2	348	0.57%
2023/12/25	0	0.00	4	94.53	94.80	-4	326	-1.23%
2023/12/22	7	95.54	2	95.30	95.00	5	323	1.54%
2023/12/21	4	96.10	2	96.95	96.20	2	319	0.63%
2023/12/20	6	95.45	0	0.00	96.80	6	316	1.90%
2023/12/19	3	94.93	4	94.38	94.50	-1	297	-0.34%
2023/12/18	0	0.00	2.1	94.52	94.50	-2.1	295	-0.73%
2023/12/15	0	0.00	0.3	95.07	95.00	-0.3	295	-0.09%
2023/12/14	4	94.80	0	0.00	95.00	4	295	1.35%
2023/12/08	1	95.00	0	0.00	94.00	1	295	0.34%
2023/12/05	2	93.50	0	94.00	93.60	2	293	0.68%
2023/12/04	7	94.31	0	0.00	93.80	7	295	2.37%
2023/11/27	0	0.00	0	93.20	92.20	0	294	-0.01%
2023/11/24	0.2	95.20	1.1	94.54	94.00	-0.9	291	-0.31%
2023/11/22	0	95.40	1.1	96.00	95.10	-1.1	278	-0.39%
2023/11/20	0	0.00	2	95.05	94.50	-2	265	-0.75%
2023/11/17	0	0.00	0.1	91.30	91.30	-0.1	238	-0.04%
2023/11/14	0	0.00	2	87.00	87.40	-2	203	-0.98%
2023/11/06	0	0.00	0.2	84.70	85.10	-0.2	203	-0.08%
2023/10/30	0	0.00	0.1	85.50	84.10	-0.1	225	-0.04%
2023/10/27	0.1	83.90	2	84.99	85.00	-1.9	230	-0.84%
2023/10/26	0.1	83.00	0	0.00	82.90	0.1	234	0.04%
2023/10/19	0.1	84.00	0	0.00	84.10	0.1	251	0.04%
2023/10/17	0	0.00	2	86.75	85.50	-2	256	-0.78%
2023/10/11	0	0.00	0.1	86.00	85.50	-0.1	267	-0.03%
2023/10/06	0.1	84.90	0.1	86.00	87.00	0	266	-0.01%
2023/10/05	0	83.90	0	0.00	83.30	0	257	0.00%
2023/10/04	0.1	83.00	0	0.00	83.00	0.1	260	0.04%
2023/10/03	0	0.00	0.1	84.10	83.50	-0.1	263	-0.04%
2023/09/28	1.1	82.21	0	0.00	82.30	1.1	269	0.41%
2023/09/22	0	81.90	0	0.00	81.80	0	280	0.01%
2023/09/12	0	81.00	0	0.00	81.30	0	342	0.00%
2023/09/07	0.1	83.87	0	0.00	82.40	0.1	358	0.01%
2023/08/31	0	83.25	0	0.00	83.10	0	380	0.01%
2023/08/16	1	81.25	0	0.00	82.60	1	422	0.25%
2023/08/11	1	82.30	0	0.00	82.20	1	425	0.24%
2023/08/08	1	85.80	0	0.00	85.40	1	418	0.24%
2023/08/01	0	89.48	0	0.00	88.80	0	422	0.01%
2023/07/31	0	0.00	2	89.00	89.00	-2	432	-0.46%
2023/07/27	0	0.00	1	90.50	90.60	-1	434	-0.23%
2023/07/19	0	0.00	1	95.70	93.50	-1	450	-0.22%
2023/07/10	2	96.05	1	96.40	95.60	1	554	0.18%
2023/07/06	0.2	99.50	0	0.00	98.60	0.2	581	0.03%
2023/07/03	0	0.00	0.1	99.30	100.00	-0.1	616	-0.01%
2023/06/30	0	0.00	1	97.50	97.60	-1	634	-0.16%
2023/06/28	1.1	98.00	0	0.00	97.20	1.1	693	0.15%
2023/06/21	4	104.00	0	0.00	104.50	4	825	0.48%
2023/06/16	0	0.00	3	102.33	102.00	-3	842	-0.36%
2023/06/15	0	0.00	1	99.50	99.70	-1	826	-0.12%
2023/06/14	0.1	97.00	0	0.00	95.30	0.1	812	0.01%
2023/06/13	2	95.50	0	0.00	96.60	2	813	0.25%
2023/06/12	1	95.00	0.5	95.50	94.90	0.5	812	0.06%
2023/06/08	1	95.70	1	95.60	95.40	0	806	0.00%
2023/06/07	2	98.15	0.2	98.96	97.50	1.8	802	0.22%
2023/06/02	0	0.00	1.1	102.23	102.00	-1.1	818	-0.13%
2023/05/31	0	0.00	1	101.00	101.00	-1	825	-0.12%
2023/05/30	0	0.00	1	101.50	101.00	-1	824	-0.12%
2023/05/25	4	101.13	10	101.50	103.00	-6	812	-0.74%
2023/05/24	5	103.40	5	103.20	103.50	0	802	0.00%
2023/05/23	1	99.90	1	99.00	99.60	0	779	0.00%
2023/05/15	1	95.00	0	0.00	95.00	1	763	0.13%
2023/05/10	1.1	96.82	1	96.60	96.50	0.1	753	0.01%
2023/05/08	0	100.50	2	100.50	100.00	-2	742	-0.27%
2023/05/03	2	99.05	0	0.00	98.90	2	719	0.28%
2023/04/26	1	100.00	0	0.00	101.50	1	694	0.14%
2023/04/25	1	101.50	0	0.00	101.50	1	689	0.15%
2023/04/24	1	105.00	1	104.50	105.00	0	684	0.00%
2023/04/21	0	0.00	1	103.00	104.50	-1	687	-0.15%
2023/04/20	3	109.67	1	107.50	107.50	2	674	0.30%
2023/04/19	1	112.50	1	111.00	111.00	0	660	0.00%
2023/04/18	2.2	111.95	2	112.25	111.50	0.2	651	0.03%
2023/04/17	5	111.30	4	112.25	112.50	1	626	0.16%
2023/04/14	1	108.50	0	0.00	106.50	1	580	0.17%
2023/04/13	2	108.50	1	107.00	107.00	1	567	0.18%
2023/04/12	1	111.00	2	110.75	111.00	-1	550	-0.18%
2023/04/11	2.2	110.37	3	112.00	111.00	-0.9	534	-0.16%
2023/04/10	1	116.50	2	115.25	113.50	-1	515	-0.19%
2023/04/07	2	115.50	1	115.50	115.50	1	503	0.20%
2023/03/31	1.1	114.05	1	114.00	114.00	0.1	467	0.02%
2023/03/30	2	115.50	2	115.25	115.50	0	446	0.00%
2023/03/29	0.1	114.00	2	112.80	113.50	-2	410	-0.49%
2023/03/28	0	0.00	4.1	114.29	115.00	-4.1	388	-1.05%
2023/03/27	15	114.03	3	113.83	115.00	12	341	3.51%
2023/03/24	3	110.83	1	111.00	111.00	2	283	0.71%
2023/03/23	1	107.50	3	108.00	107.50	-2	237	-0.84%
2023/03/22	0	0.00	1	105.00	105.50	-1	207	-0.48%
2023/03/21	1	100.50	0	0.00	101.00	1	191	0.52%
2023/03/20	0	0.00	3	99.40	99.80	-3	188	-1.59%
2023/03/17	2	93.60	3	94.80	94.20	-1	182	-0.55%
2023/03/16	2	94.10	0	0.00	93.90	2	181	1.10%
2023/03/13	0	0.00	0	96.40	99.50	0	190	-0.01%
2023/03/10	0	100.50	0	0.00	100.00	0	191	0.01%
2023/03/09	3	100.83	0	0.00	100.50	3	189	1.58%
2023/03/08	1	101.50	1	102.50	102.50	0	180	0.00%
2023/03/07	1	102.50	2	102.00	102.00	-1	179	-0.56%
2023/03/06	4	99.13	1	99.60	99.40	3	170	1.76%
2023/03/02	0	0.00	1	95.20	95.80	-1	171	-0.58%
2023/03/01	0	0.00	2	93.40	93.60	-2	181	-1.10%
2023/02/23	0	0.00	3	93.37	93.20	-3	223	-1.34%
2023/02/21	0	0.00	5	95.40	95.00	-5	247	-2.02%
2023/02/20	10.2	96.15	1	95.20	95.90	9.2	250	3.65%
2023/02/03	0	0.00	2	94.15	94.00	-2	259	-0.77%
2023/01/31	2	92.50	2	93.30	92.60	0	259	0.00%
2023/01/11	1	92.40	1	93.10	92.80	0	257	0.00%
2023/01/05	0	0.00	1	88.30	87.90	-1	271	-0.37%
2022/12/15	1	95.80	1	93.30	93.30	0	295	0.00%
2022/12/13	2	94.00	0	0.00	92.00	2	294	0.68%
2022/12/09	0	0.00	6	96.60	96.40	-6	294	-2.03%
2022/12/08	2	98.40	1	97.30	97.60	1	301	0.33%
2022/12/07	1	98.60	0	0.00	97.10	1	310	0.32%
2022/12/06	4	104.00	1	99.00	98.70	3	310	0.97%
2022/12/05	0	0.00	5	100.00	100.00	-5	309	-1.61%
2022/12/02	5	102.50	1	102.00	102.00	4	305	1.31%
2022/12/01	1	101.00	0	0.00	100.50	1	314	0.32%
2022/11/29	1	101.00	1	101.50	101.50	0	373	0.00%
2022/11/28	0	0.00	4	100.15	100.00	-4	381	-1.05%
2022/11/25	1	101.00	1	99.70	98.00	0	385	0.00%
2022/11/24	1	100.50	1	101.50	100.00	0	384	0.00%
2022/11/23	1	101.00	3	101.67	101.00	-2	376	-0.53%
2022/11/22	6	100.45	5	100.10	99.50	1	363	0.27%
2022/11/21	0	98.00	1	96.40	98.30	-1	339	-0.29%
2022/11/18	0	0.00	6	91.45	94.50	-6	328	-1.83%
2022/11/17	23	86.60	20	90.79	90.50	3	312	0.96%
2022/11/16	2	84.30	4	85.18	85.20	-2	304	-0.66%
2022/11/15	0	0.00	19	83.45	84.20	-19	303	-6.26%
2022/11/14	10	81.84	0	0.00	83.00	10	302	3.30%
2022/11/11	11	81.58	0	0.00	81.20	11	302	3.63%
2022/11/01	0	0.00	1	80.30	80.20	-1	345	-0.29%
2022/10/31	8	79.69	7	79.87	79.90	1	345	0.29%
2022/10/21	0	0.00	1	78.90	78.80	-1	343	-0.29%
2022/10/18	1	81.50	1	81.40	81.40	0	345	0.00%
2022/10/17	7	79.71	7	80.96	81.60	0	345	0.00%
2022/10/14	0	0.00	5	81.40	82.80	-5	343	-1.46%
2022/10/13	8	79.56	11	81.52	78.80	-3	341	-0.88%
2022/10/12	0	0.00	10	88.31	87.10	-10	328	-3.04%
2022/10/11	8	90.65	0	0.00	90.00	8	326	2.45%
2022/10/07	13	95.19	4	95.93	94.10	9	326	2.76%
2022/09/30	0	0.00	3	89.20	91.10	-3	328	-0.91%
2022/09/29	0	0.00	2	90.95	91.10	-2	329	-0.61%
2022/09/28	1	92.70	0	0.00	89.00	1	329	0.30%
2022/09/27	0	0.00	2	92.95	94.10	-2	331	-0.60%
2022/09/26	0	0.00	1	91.60	91.60	-1	331	-0.30%
2022/09/23	0	0.00	2	97.60	96.10	-2	328	-0.61%
2022/09/21	1	98.10	0	0.00	97.30	1	325	0.31%
2022/09/20	0	0.00	2	98.10	98.50	-2	324	-0.62%
2022/09/19	0	0.00	1	97.20	97.20	-1	323	-0.31%
2022/09/16	0	0.00	1	99.20	98.10	-1	321	-0.31%
2022/09/15	1	103.00	1	105.00	100.50	0	318	0.00%
2022/09/14	2	102.25	2	103.50	103.50	0	310	0.00%
2022/09/13	1	100.50	1	102.00	100.00	0	298	0.00%
2022/09/12	2	98.75	0	0.00	100.50	2	295	0.68%
2022/09/08	0	0.00	1	96.60	96.60	-1	290	-0.34%
2022/09/07	1	100.00	21	98.27	96.00	-20	286	-6.98%
2022/09/06	24	101.02	1	110.50	100.50	23	271	8.46%
2022/09/05	6	101.95	7	102.86	101.50	-1	224	-0.45%
2022/09/02	2	99.95	2	101.50	100.50	0	205	0.00%
2022/09/01	1	101.00	1	96.60	96.60	0	191	0.00%
2022/08/31	3	99.60	3	100.10	99.80	0	180	0.00%
2022/08/26	0	0.00	1	98.40	98.20	-1	173	-0.58%
2022/08/25	0	0.00	2	98.90	99.30	-2	171	-1.17%
2022/08/24	1	95.10	1	94.70	94.70	0	166	0.00%
2022/08/22	1	97.10	7	95.33	95.10	-6	165	-3.62%
2022/08/19	0	0.00	1	97.30	97.30	-1	163	-0.61%
2022/08/18	0	0.00	1	97.10	99.00	-1	160	-0.62%
2022/08/17	5	97.20	0	0.00	97.00	5	158	3.15%
2022/08/16	0	0.00	0	100.00	98.00	0	155	0.00%
2022/08/12	1	94.21	0	0.00	96.50	1	133	0.75%
2022/08/11	2	93.65	1	95.50	93.70	1	122	0.82%
2022/08/10	7	92.60	1	93.70	92.90	6	119	5.01%
2022/08/09	1	93.10	0	0.00	92.30	1	117	0.85%
2022/08/08	3	91.50	6	92.75	93.30	-3	113	-2.63%
2022/08/04	0	0.00	1	86.90	86.70	-1	107	-0.93%
2022/07/29	1	90.90	0	0.00	90.10	1	104	0.95%
2022/07/26	1	89.80	1	90.90	89.40	0	98	0.00%
2022/07/22	0	0.00	1	87.90	88.00	-1	94	-1.06%
2022/07/21	0	0.00	1	86.70	87.60	-1	96	-1.04%
2022/07/15	1	87.50	1	88.00	87.20	0	92	0.00%
2022/07/14	2	87.10	0	0.00	87.50	2	89	2.24%
2022/07/11	2	83.30	2	84.65	84.00	0	78	0.00%
2022/07/06	0	0.00	1	80.80	79.80	-1	72	-1.37%
2022/07/05	1	83.70	1	80.70	81.50	0	71	0.00%
2022/07/04	0	0.00	1	78.50	78.80	-1	66	-1.51%
2022/06/29	0	0.00	2	82.20	83.30	-2	62	-3.23%
2022/06/20	0	0.00	2	79.00	78.10	-2	65	-3.06%
2022/06/13	1	81.80	0	0.00	82.00	1	63	1.57%
2022/06/07	1	85.30	0	0.00	85.10	1	67	1.48%
2022/06/01	0	0.00	1	84.30	84.30	-1	72	-1.37%
2022/05/27	0	0.00	1	80.40	81.00	-1	72	-1.39%
2022/05/26	0	0.00	2	80.45	80.00	-2	72	-2.77%
2022/05/09	0	0.00	1	80.60	80.20	-1	87	-1.14%
2022/05/06	1	81.10	0	0.00	81.80	1	88	1.13%
2022/04/26	0	0.00	5	84.60	84.20	-5	105	-4.75%
2022/04/25	5	84.26	1	84.00	84.20	4	110	3.61%
2022/04/14	0	0.00	2	91.60	90.90	-2	192	-1.04%
2022/04/13	0	89.60	0	0.00	89.80	0	259	0.00%
2022/04/11	0	0.00	1	90.50	89.00	-1	303	-0.33%
2022/04/07	0	0.00	2	90.60	89.40	-2	306	-0.65%
2022/04/06	0	91.50	0	0.00	90.50	0	307	0.00%
2022/03/31	0	0.00	2	91.70	91.90	-2	313	-0.64%
2022/03/25	1	89.80	1	90.90	89.20	0	313	0.00%
2022/03/18	1	87.00	1	87.90	87.00	0	318	0.00%
2022/03/10	0	0.00	1	87.00	86.20	-1	358	-0.28%
2022/03/08	1	87.00	10	86.09	83.40	-9	388	-2.32%
2022/03/07	10	86.54	0	0.00	86.30	10	387	2.58%
2022/03/02	0	0.00	10	90.69	91.30	-10	399	-2.50%
2022/03/01	0	0.00	2	91.15	91.30	-2	401	-0.50%
2022/02/24	1	89.70	0	0.00	88.00	1	406	0.25%
2022/02/23	1	91.50	0	0.00	90.90	1	412	0.24%
2022/02/22	1	90.10	0	0.00	90.60	1	412	0.24%
2022/02/15	1	92.90	0	0.00	91.80	1	420	0.24%
2022/02/09	1	96.50	1	97.00	96.80	0	425	0.00%
2022/02/08	3	96.30	0	0.00	96.60	3	434	0.69%
2022/02/07	1	93.30	0	0.00	94.50	1	437	0.23%
2022/01/26	7	92.34	0	0.00	92.50	7	440	1.59%
2022/01/25	4	93.38	3	93.50	93.20	1	454	0.22%
2022/01/14	0	0.00	1	99.50	100.00	-1	454	-0.22%
2022/01/12	0	0.00	1	104.50	103.50	-1	448	-0.22%
2022/01/11	2	108.25	2	108.75	104.50	0	445	0.00%
2022/01/10	3	106.83	2	107.25	109.50	1	433	0.23%
2022/01/07	6	109.58	8	108.56	106.00	-2	419	-0.48%
2022/01/06	14	108.18	13	108.27	111.00	1	379	0.26%
2022/01/05	2	108.25	14	107.36	108.50	-12	312	-3.84%
2021/12/27	0	0.00	2	100.00	100.00	-2	273	-0.73%
2021/12/13	0	0.00	5	100.20	100.00	-5	288	-1.73%
2021/12/10	7	102.93	4	100.00	100.00	3	290	1.03%
2021/12/08	3	102.83	0	0.00	101.50	3	288	1.04%
2021/12/07	5	104.20	2	105.75	104.00	3	284	1.05%
2021/12/06	16	104.97	4	106.50	106.50	12	280	4.28%
2021/12/03	17	102.56	25	106.12	107.50	-8	266	-3.01%
2021/12/02	2	100.50	2	101.50	99.20	0	240	0.00%
2021/12/01	5	100.50	2	101.25	101.50	3	243	1.23%
2021/11/30	4	100.50	6	101.75	100.50	-2	242	-0.83%
2021/11/29	3	98.80	1	98.50	98.70	2	238	0.84%
2021/11/26	3	100.33	1	101.50	99.30	2	237	0.84%
2021/11/23	4	101.13	1	104.00	100.00	3	234	1.28%
2021/11/22	1	103.00	5	103.00	103.00	-4	233	-1.71%
2021/11/19	2	99.25	1	98.40	98.00	1	231	0.43%
2021/11/18	1	100.00	0	0.00	99.50	1	234	0.43%
2021/11/17	0	0.00	3	99.03	100.00	-3	240	-1.25%
2021/11/16	1	99.80	0	0.00	99.10	1	247	0.40%
2021/11/15	0	0.00	1	99.90	100.00	-1	247	-0.40%
2021/11/11	3	98.67	9	98.49	97.80	-6	256	-2.34%
2021/11/10	2	97.30	0	0.00	97.10	2	261	0.77%
2021/11/09	3	98.93	0	0.00	98.30	3	264	1.13%
2021/11/08	1	98.04	2	100.00	98.10	-1	267	-0.36%
2021/11/05	12	101.71	9	103.94	100.00	3	277	1.08%
2021/11/04	1	100.50	0	0.00	98.90	1	276	0.36%
2021/11/03	1	101.00	0	0.00	98.90	1	276	0.36%
2021/11/02	0	0.00	7	102.71	100.50	-7	275	-2.54%
2021/11/01	5	101.00	0	0.00	101.00	5	264	1.89%
2021/10/27	0	0.00	1	93.00	93.30	-1	257	-0.39%
2021/10/18	1	91.00	0	0.00	89.90	1	306	0.33%
2021/10/08	0	0.00	1	91.20	90.20	-1	392	-0.25%
2021/10/01	1	85.50	5	85.58	85.50	-4	460	-0.87%
2021/09/29	1	89.10	0	0.00	88.90	1	514	0.19%
2021/09/24	1	91.40	1	92.00	91.90	0	546	0.00%
2021/09/23	2	90.30	0	0.00	90.30	2	553	0.36%
2021/09/16	1	89.00	0	0.00	88.80	1	573	0.17%
2021/09/15	1	90.30	0	0.00	89.40	1	582	0.17%
2021/09/10	1	94.50	0	0.00	94.50	1	609	0.16%
2021/09/09	0.1	100.00	0	0.00	97.00	0.1	616	0.02%
2021/09/08	1	96.50	0	0.00	93.90	1	622	0.16%
2021/09/07	0	0.00	11	99.00	99.20	-11	654	-1.68%
2021/09/06	0	0.00	1	99.20	99.10	-1	656	-0.15%
2021/09/02	1	104.00	1	103.00	102.00	0	663	0.00%
2021/08/25	1	101.50	0	0.00	102.50	1	713	0.14%
2021/08/24	2	102.25	2	103.25	99.80	0	742	0.00%
2021/08/23	4	102.00	3	102.67	102.00	1	752	0.13%
2021/08/18	1	93.50	1	95.80	100.00	0	769	0.00%
2021/08/17	3	99.10	0	0.00	98.50	3	789	0.38%
2021/08/16	2	99.00	2	100.75	99.10	0	798	0.00%
2021/08/12	0	105.00	0	0.00	104.00	0	840	0.00%
2021/08/11	3	104.33	2	103.50	103.50	1	873	0.11%
2021/08/09	1	114.00	0	0.00	114.00	1	933	0.11%
2021/08/06	0	0.00	1	115.00	116.00	-1	976	-0.10%
2021/08/05	2	114.25	0	0.00	114.00	2	1,043	0.19%
2021/08/04	2	115.25	0	0.00	115.50	2	1,108	0.18%
2021/07/30	0	0.00	1	116.00	115.00	-1	1,205	-0.08%
2021/07/29	1	116.50	2	117.00	116.50	-1	1,231	-0.08%
2021/07/28	0	0.00	10	114.50	114.00	-10	1,261	-0.79%
2021/07/27	11	123.59	0	0.00	118.00	11	1,317	0.84%
2021/07/22	1	119.50	0	0.00	118.00	1	1,428	0.07%
2021/07/21	3	117.50	5	119.80	117.00	-2	1,459	-0.14%
2021/07/20	1	120.50	2.3	121.07	121.00	-1.3	1,495	-0.09%
2021/07/19	5	125.30	1	126.00	124.00	4	1,568	0.25%
2021/07/16	23	126.11	27	127.26	125.50	-4	1,715	-0.23%
2021/07/13	6	123.67	14	124.11	123.00	-8	2,066	-0.39%
2021/07/12	1	124.50	6	120.42	120.50	-5	2,135	-0.23%
2021/07/09	0.5	123.00	1	122.00	123.00	-0.5	2,225	-0.02%
2021/07/08	0	0.00	1.3	122.00	122.00	-1.3	2,610	-0.05%
2021/07/07	2	121.00	2	121.75	120.50	0	2,801	0.00%
2021/07/06	28.3	124.67	18	123.89	120.50	10.3	3,038	0.34%
2021/07/05	11	120.86	3	122.50	122.50	8	3,250	0.25%
2021/07/01	1.1	119.91	1	118.00	117.50	0.1	3,416	0.00%
2021/06/30	0	0.00	3	119.17	118.00	-3	3,435	-0.09%
2021/06/29	3	118.17	1	119.00	118.00	2	3,477	0.06%
2021/06/28	1	116.50	1	118.50	118.50	0	3,553	0.00%
2021/06/25	1	117.00	0	0.00	117.00	1	3,636	0.03%
2021/06/24	23	118.85	3	119.17	120.00	20	3,760	0.53%
2021/06/23	1	117.00	1	118.00	116.50	0	3,864	0.00%
2021/06/21	3	114.33	2	115.50	114.00	1	4,023	0.02%
2021/06/16	10	124.00	8	120.63	121.00	2	4,262	0.05%
2021/06/15	0	0.00	8	118.00	119.00	-8	4,234	-0.19%
2021/06/10	3	117.00	5	117.30	116.50	-2	4,275	-0.05%
2021/06/09	0	0.00	5	116.50	118.00	-5	4,268	-0.12%
2021/06/08	2	118.00	0	0.00	116.50	2	4,264	0.05%
2021/06/07	1	116.50	5	115.70	117.50	-4	4,263	-0.09%
2021/06/04	0	0.00	6	118.00	115.50	-6	4,257	-0.14%
2021/06/03	0	0.00	2	119.50	119.50	-2	4,250	-0.05%
2021/06/02	9	122.94	0	0.00	118.00	9	4,245	0.21%
2021/06/01	9	123.72	12	123.04	123.50	-3	4,221	-0.07%
2021/05/31	1	116.50	1	117.50	117.50	0	4,188	0.00%
2021/05/28	2	118.50	0	0.00	118.50	2	4,176	0.05%
2021/05/27	0	0.00	1	116.50	116.00	-1	4,168	-0.02%
2021/05/26	5	115.50	2	114.75	116.00	3	4,167	0.07%
2021/05/25	7	115.71	3	117.50	115.00	4	4,155	0.10%
2021/05/24	2	111.25	5	113.80	112.50	-3	4,132	-0.07%
2021/05/21	2	110.00	4	110.50	112.00	-2	4,121	-0.05%
2021/05/19	3	110.17	3	110.15	107.50	0	4,092	0.00%
2021/05/18	2	107.26	2	107.50	108.00	0	4,057	0.00%
2021/05/17	3	97.00	18	97.98	98.50	-15	4,030	-0.37%
2021/05/14	18	110.39	5	107.60	107.00	13	3,984	0.33%
2021/05/13	16	109.91	52	109.72	110.00	-36	3,937	-0.91%
2021/05/12	11	119.73	16	118.78	118.50	-5	3,872	-0.13%
2021/05/11	2	131.50	12	134.54	131.50	-10	3,805	-0.26%
2021/05/10	5	147.90	5	148.90	146.00	0	3,775	0.00%
2021/05/07	21	152.48	5	152.80	154.00	16	3,751	0.43%
2021/05/06	0	0.00	2	150.75	145.00	-2	3,716	-0.05%
2021/05/05	4	153.00	0	0.00	148.00	4	3,689	0.11%
2021/05/04	11.1	154.43	7	155.36	153.00	4	3,655	0.11%
2021/05/03	8.2	164.50	10	163.05	159.50	-1.9	3,590	-0.05%
2021/04/29	13	171.38	18	171.67	171.00	-5	3,537	-0.14%
2021/04/28	19	175.13	25	177.04	173.50	-6	3,498	-0.17%
2021/04/27	16	177.66	14	178.00	175.00	2	3,477	0.06%
2021/04/26	17	176.82	18	178.47	175.00	-1	3,440	-0.03%
2021/04/23	34	181.10	23	182.02	181.00	11	3,393	0.32%
2021/04/22	64	186.00	34	185.72	177.50	30	3,340	0.90%
2021/04/21	63	184.81	56	184.97	185.00	7	3,219	0.22%
2021/04/20	80	182.77	51	180.31	183.00	29	3,111	0.93%
2021/04/19	25	172.32	43	172.97	171.00	-18	2,900	-0.62%
2021/04/16	26	180.81	58	180.23	178.50	-32	2,814	-1.14%
2021/04/15	61	177.34	62	178.69	175.50	-1	2,719	-0.04%
2021/04/14	230	179.64	199	181.25	173.00	31	2,619	1.18%	大買/大賣/
2021/04/13	76	176.51	144	175.17	182.00	-68	2,232	-3.05%	大賣/
2021/04/12	184	173.44	140	174.94	165.50	44	2,036	2.16%	大買/大賣/
2021/04/09	138	164.81	154	164.84	173.50	-16	1,792	-0.89%	大買/大賣/
2021/04/08	124	153.46	150	152.21	158.00	-26	1,532	-1.70%	大買/大賣/
2021/04/07	9	143.06	1	140.51	144.00	8	1,374	0.58%
2021/04/06	3	144.00	11	144.46	144.50	-8	1,342	-0.60%
2021/04/01	17	143.06	15	144.03	142.00	2	1,317	0.15%
2021/03/31	29	144.19	20	143.28	142.50	9	1,271	0.71%
2021/03/30	46	151.87	24	152.88	149.50	22	1,187	1.85%
2021/03/29	110	153.85	111	154.76	156.00	-1	1,099	-0.09%	大買/大賣/
2021/03/26	153	149.94	110	150.54	154.50	43	977	4.40%	大買/大賣/
2021/03/25	37	147.81	20	148.73	146.00	17	869	1.95%
2021/03/24	41	146.04	37	146.07	145.00	4	779	0.51%
2021/03/23	58	144.62	24	144.50	146.00	34	690	4.92%
2021/03/22	9	133.78	20	135.03	137.50	-11	505	-2.18%
2021/03/19	1	125.50	4	125.25	125.00	-3	439	-0.68%
2021/03/18	2	128.25	0	0.00	127.50	2	436	0.46%
2021/03/17	16	130.22	8	129.94	129.00	8	442	1.81%
2021/03/16	0	0.00	10	126.75	127.50	-10	447	-2.24%
2021/03/15	1	122.00	0	0.00	122.00	1	442	0.23%
2021/03/11	0	0.00	3	120.00	119.50	-3	452	-0.66%
2021/03/10	0	0.00	13	118.50	118.00	-13	454	-2.86%
2021/03/03	0	0.00	1	118.50	120.00	-1	476	-0.21%
2021/02/25	1	122.50	1	120.50	120.50	0	507	0.00%
2021/02/24	2	121.00	0	0.00	121.00	2	525	0.38%
2021/02/23	0	0.00	1	121.00	120.50	-1	523	-0.19%
2021/02/22	3	121.67	0	0.00	122.00	3	524	0.57%
2021/02/19	2	120.50	1	124.00	122.00	1	524	0.19%
2021/02/18	0	0.00	1	117.50	117.00	-1	512	-0.20%
2021/02/05	4	117.00	4	116.50	115.50	0	515	0.00%
2021/02/01	1	118.50	1	116.00	119.00	0	560	0.00%
2021/01/29	3	122.50	0	0.00	121.00	3	558	0.54%
2021/01/28	0	0.00	14	122.00	121.50	-14	559	-2.50%
2021/01/25	13	124.65	2	123.75	122.50	11	563	1.95%
2021/01/22	0	0.00	2	125.00	125.00	-2	562	-0.36%
2021/01/21	1	123.50	1	128.00	124.00	0	561	0.00%
2021/01/20	1	126.00	0	0.00	123.00	1	560	0.18%
2021/01/19	0	0.00	6	127.00	127.00	-6	563	-1.07%
2021/01/18	1	126.00	8	124.69	127.00	-7	562	-1.25%
2021/01/15	12	126.88	8	131.19	125.50	4	558	0.72%
2021/01/14	17	127.79	2	127.75	130.00	15	535	2.80%
2021/01/13	0	0.00	1	120.50	120.00	-1	506	-0.20%
2021/01/08	0	0.00	2	121.50	120.00	-2	527	-0.38%
2021/01/07	1	121.50	0	0.00	121.50	1	542	0.18%
2021/01/06	0	0.00	1	123.00	122.00	-1	554	-0.18%
2021/01/05	2	124.50	0	0.00	123.50	2	569	0.35%
2020/12/24	1	124.00	1	123.00	122.00	0	647	0.00%
2020/12/23	0	0.00	3	122.67	122.50	-3	660	-0.45%
2020/12/16	2	125.50	1	125.50	126.00	1	804	0.12%
2020/12/14	1	127.00	0	0.00	126.50	1	871	0.11%
2020/12/10	4	132.88	2	130.50	130.00	2	927	0.22%
2020/12/09	3	131.67	4	132.25	132.00	-1	926	-0.11%
2020/12/07	0	0.00	1	126.50	127.00	-1	1,002	-0.10%
2020/12/04	0	0.00	3	127.00	126.50	-3	1,007	-0.30%
2020/12/03	3	129.50	6	129.83	128.00	-3	1,011	-0.30%
2020/12/02	1	126.00	0	0.00	126.50	1	1,009	0.10%
2020/12/01	1	124.50	0	0.00	124.50	1	1,022	0.10%
2020/11/30	0	0.00	1	126.50	126.00	-1	1,029	-0.10%
2020/11/26	3	125.50	3	125.67	125.50	0	1,084	0.00%
2020/11/25	4	125.00	6	124.50	125.00	-2	1,096	-0.18%
2020/11/24	6	126.25	1	125.50	125.50	5	1,104	0.45%
2020/11/23	3	129.17	0	0.00	128.50	3	1,104	0.27%
2020/11/19	1	130.00	1	130.50	130.00	0	1,137	0.00%
2020/11/17	3	128.17	1	128.00	128.00	2	1,186	0.17%
2020/11/16	1	126.50	1	130.00	127.50	0	1,247	0.00%
2020/11/13	1	128.00	0	0.00	128.50	1	1,279	0.08%
2020/11/11	1	128.00	9	129.00	129.00	-8	1,406	-0.57%
2020/11/10	4	131.50	0	0.00	130.00	4	1,413	0.28%
2020/11/09	16	135.38	1	135.00	135.00	15	1,423	1.05%
2020/11/06	0	0.00	4	131.00	129.50	-4	1,412	-0.28%
2020/11/04	2	128.25	2	128.75	129.50	0	1,432	0.00%
2020/11/03	1	126.50	0	0.00	127.00	1	1,445	0.07%
2020/11/02	1	125.50	0	0.00	125.00	1	1,456	0.07%
2020/10/30	3	127.83	1	128.00	127.00	2	1,487	0.13%
2020/10/29	1	128.50	1	129.00	128.50	0	1,513	0.00%
2020/10/23	0	0.00	1	132.00	131.50	-1	1,563	-0.06%
2020/10/22	1	133.00	0	0.00	131.50	1	1,587	0.06%
2020/10/21	2	134.50	3	133.83	133.50	-1	1,604	-0.06%
2020/10/20	1	133.50	2	134.00	134.00	-1	1,624	-0.06%
2020/10/16	4	131.00	1	133.00	130.00	3	1,642	0.18%
2020/10/15	4	131.38	3	131.83	135.00	1	1,650	0.06%
2020/10/14	1	128.50	0	0.00	128.50	1	1,654	0.06%
2020/10/13	1	126.00	2	128.00	126.50	-1	1,664	-0.06%
2020/10/12	3	128.00	6	129.25	129.00	-3	1,671	-0.18%
2020/10/08	7	134.64	0	0.00	134.00	7	1,676	0.42%
2020/10/07	2	134.25	1	133.50	134.00	1	1,702	0.06%
2020/10/06	1	136.00	0	0.00	133.50	1	1,762	0.06%
2020/10/05	1	132.00	0	0.00	133.00	1	1,799	0.06%
2020/09/30	0	0.00	1	133.50	133.50	-1	1,836	-0.05%
2020/09/29	2	137.00	0	0.00	132.50	2	1,866	0.11%
2020/09/28	0	0.00	11	135.00	134.00	-11	1,907	-0.58%
2020/09/25	6	134.33	7	136.14	134.50	-1	1,950	-0.05%
2020/09/24	5	142.00	11	143.45	141.00	-6	2,029	-0.30%
2020/09/22	8	150.56	1	148.00	145.50	7	2,062	0.34%
2020/09/21	41	154.79	37	154.66	155.00	4	2,063	0.19%
2020/09/18	19	149.84	25	150.16	150.00	-6	2,094	-0.29%
2020/09/17	3	142.00	12	144.42	146.00	-9	2,305	-0.39%
2020/09/16	1	141.00	9	142.78	143.00	-8	2,358	-0.34%
2020/09/15	10	140.25	25	139.78	141.00	-15	2,383	-0.63%
2020/09/14	20	137.85	6	138.50	137.00	14	2,512	0.56%
2020/09/11	5	137.40	8	137.38	136.00	-3	2,595	-0.12%
2020/09/10	23	136.09	26	137.23	135.50	-3	2,621	-0.11%
2020/09/09	1	128.00	3	125.17	128.50	-2	2,572	-0.08%
2020/09/08	1	125.50	0	0.00	126.00	1	2,575	0.04%
2020/09/07	4	127.88	1	128.00	126.00	3	2,593	0.12%
2020/09/04	4	126.50	5	126.70	127.00	-1	2,611	-0.04%
2020/09/03	2	129.25	0	0.00	129.00	2	2,620	0.08%
2020/09/02	10	130.15	8	131.06	131.00	2	2,655	0.08%
2020/09/01	1	126.50	17	131.12	133.00	-16	2,640	-0.61%
2020/08/31	0	0.00	3	127.50	127.00	-3	2,634	-0.11%
2020/08/28	4	131.00	12	130.58	129.00	-8	2,647	-0.30%
2020/08/27	1	132.50	2	133.50	133.50	-1	2,688	-0.04%
2020/08/26	3	134.17	7	135.00	133.50	-4	2,704	-0.15%
2020/08/25	4	136.75	3	136.67	137.00	1	2,699	0.04%
2020/08/24	11	140.32	11	141.59	140.00	0	2,701	0.00%
2020/08/21	5	140.60	2	137.50	139.50	3	2,732	0.11%
2020/08/20	19	144.39	12	149.54	140.00	7	2,728	0.26%
2020/08/19	41	159.52	25	160.96	155.50	16	2,792	0.57%
2020/08/18	36	160.63	84.1	157.13	163.50	-48.1	2,875	-1.67%
2020/08/17	9	159.22	38	157.95	159.50	-29	2,848	-1.02%
2020/08/14	1	151.50	238	151.57	152.00	-237	2,848	-8.32%	大賣/鉅額交易
2020/08/13	6	155.50	3	154.00	154.50	3	2,860	0.10%
2020/08/12	4	149.50	0	0.00	149.00	4	2,848	0.14%
2020/08/11	11	151.73	8	155.00	152.00	3	2,850	0.11%
2020/08/10	26	153.60	0	0.00	149.50	26	2,856	0.91%
2020/08/07	0	0.00	5	152.40	152.00	-5	2,895	-0.17%
2020/08/06	50	153.84	2	154.50	152.50	48	2,895	1.66%
2020/08/05	57	154.68	3	155.67	154.50	54	2,918	1.85%
2020/08/04	3.1	155.50	4	152.50	155.00	-0.9	2,908	-0.03%
2020/08/03	150	148.81	1	148.50	150.50	149	2,921	5.10%	大買/鉅額交易
2020/07/31	51	147.08	0	0.00	148.50	51	2,922	1.75%
2020/07/30	31	146.47	30	148.00	147.50	1	2,940	0.03%
2020/07/29	1	144.50	2	145.50	146.00	-1	3,019	-0.03%
2020/07/28	6	148.33	0	0.00	144.00	6	3,036	0.20%
2020/07/27	10	150.10	1	147.50	150.00	9	3,052	0.29%
2020/07/24	1	149.50	7	151.57	149.50	-6	3,093	-0.19%
2020/07/23	4	156.63	6	156.25	155.50	-2	3,239	-0.06%
2020/07/22	2	159.25	20	160.00	160.00	-18	3,270	-0.55%
2020/07/21	20	160.85	0	0.00	161.00	20	3,297	0.61%
2020/07/20	1	157.00	5	155.30	155.50	-4	3,340	-0.12%
2020/07/17	7	160.71	1	162.50	158.50	6	3,472	0.17%
2020/07/16	1	163.00	0	0.00	164.50	1	3,608	0.03%
2020/07/15	4	163.00	7	163.86	160.50	-3	3,626	-0.08%
2020/07/14	12	164.58	7	166.93	163.00	5	3,731	0.13%
2020/07/13	26	171.98	26	170.17	168.50	0	3,801	0.00%
2020/07/10	7	166.93	2	165.25	168.00	5	3,854	0.13%
2020/07/09	9	169.00	25	167.40	167.50	-16	3,826	-0.42%
2020/07/08	21	165.88	8	165.38	166.50	13	3,802	0.34%
2020/07/07	6	163.83	14	166.57	163.50	-8	3,793	-0.21%
2020/07/06	21	165.29	16	165.22	167.00	5	3,796	0.13%
2020/07/03	17	162.71	39	163.35	161.50	-22	3,790	-0.58%
2020/07/02	5	156.70	1	157.50	156.50	4	3,767	0.11%
2020/07/01	7	155.36	18	154.25	154.50	-11	3,806	-0.29%
2020/06/30	16	152.78	9	152.61	152.50	7	3,816	0.18%
2020/06/29	25	155.16	12	153.92	151.50	13	3,844	0.34%
2020/06/24	536	162.68	541	162.51	158.50	-5	3,799	-0.13%	大買/大賣/
2020/06/23	14	148.57	27	148.19	148.50	-13	3,656	-0.36%
2020/06/22	15	146.47	13	144.96	146.50	2	3,651	0.05%
2020/06/19	35	146.79	20	148.73	145.00	15	3,695	0.41%
2020/06/18	10	145.85	33	143.08	144.50	-23	3,580	-0.64%
2020/06/17	27	139.11	20	139.13	137.00	7	3,514	0.20%
2020/06/16	9	134.39	2	133.75	136.00	7	3,532	0.20%
2020/06/15	5	130.90	10	130.80	129.50	-5	3,619	-0.14%
2020/06/12	6	128.75	3	129.83	133.00	3	3,729	0.08%
2020/06/11	18	136.64	15	135.13	133.00	3	3,883	0.08%
2020/06/10	5	137.40	0	0.00	139.00	5	4,008	0.12%
2020/06/09	9	138.61	8	138.25	137.50	1	4,095	0.02%
2020/06/08	0	0.00	3	135.50	134.50	-3	4,128	-0.07%
2020/06/05	1	135.50	2	135.00	135.50	-1	4,202	-0.02%
2020/06/04	5	135.30	3	134.00	134.00	2	4,369	0.05%
2020/06/03	8	135.94	10	137.80	135.50	-2	4,481	-0.04%
2020/06/02	4	141.63	20	141.65	140.50	-16	4,588	-0.35%
2020/06/01	16	139.81	5	142.40	140.00	11	4,614	0.24%
2020/05/29	12	140.25	12	139.75	140.50	0	4,597	0.00%
2020/05/28	6	139.67	6	140.67	137.00	0	4,586	0.00%
2020/05/27	15	141.00	19	140.32	138.50	-4	4,560	-0.09%
2020/05/26	31	143.44	11	142.50	142.00	20	4,569	0.44%
2020/05/25	8	139.56	27	136.41	140.00	-19	4,457	-0.43%
2020/05/22	11	133.77	8	135.13	133.00	3	4,350	0.07%
2020/05/21	7	130.64	9	131.72	133.00	-2	4,315	-0.05%
2020/05/20	1	126.00	5	126.90	127.00	-4	4,283	-0.09%
2020/05/19	1	122.00	11	123.14	122.50	-10	4,287	-0.23%
2020/05/18	10	121.80	1	122.00	121.00	9	4,316	0.21%
2020/05/15	6	122.33	11	122.86	124.00	-5	4,352	-0.11%
2020/05/14	8	126.50	16	129.13	122.50	-8	4,365	-0.18%
2020/05/13	17	131.44	4	131.88	131.00	13	4,416	0.29%
2020/05/12	14	131.50	28	132.80	133.00	-14	4,413	-0.32%
2020/05/11	17	130.24	26	131.33	130.50	-9	4,404	-0.20%
2020/05/08	24	132.38	15	136.47	129.50	9	4,409	0.20%
2020/05/07	12	136.79	10	135.00	137.00	2	4,391	0.05%
2020/05/06	11	134.55	24	134.69	134.50	-13	4,465	-0.29%
2020/05/05	34	136.43	19	136.76	134.00	15	4,489	0.33%
2020/05/04	1	133.50	11.1	131.16	135.00	-10.1	4,419	-0.23%
2020/04/30	11	133.59	115	133.42	133.50	-104	4,406	-2.36%	大賣/鉅額交易
2020/04/29	27	133.70	63	134.80	133.00	-36	4,409	-0.82%
2020/04/28	165.1	135.58	19	136.11	135.00	146.1	4,392	3.33%	大買/鉅額交易
2020/04/27	15	129.00	34	127.96	130.00	-19	4,251	-0.45%
2020/04/24	28	126.84	22	127.11	125.50	6	4,209	0.14%
2020/04/23	41	128.04	40	128.38	126.50	1	4,191	0.02%
2020/04/22	37	127.69	32	128.63	128.00	5	4,161	0.12%
2020/04/21	63	126.90	47.1	126.61	125.50	15.9	4,060	0.39%
2020/04/20	5	123.80	30	123.73	124.50	-25	3,914	-0.64%
2020/04/17	33	122.74	59	126.18	121.50	-26	3,904	-0.67%
2020/04/16	64.1	124.54	35	125.93	122.00	29.1	3,806	0.76%
2020/04/15	42	123.56	34	120.82	124.00	8	3,702	0.22%
2020/04/14	19	116.97	6	116.58	116.50	13	3,584	0.36%
2020/04/13	4	119.25	23	118.87	115.50	-19	3,559	-0.53%
2020/04/10	31	116.68	14	115.64	119.00	17	3,536	0.48%
2020/04/09	16	117.34	13	114.88	114.50	3	3,506	0.09%
2020/04/08	18	120.22	46	119.40	119.00	-28	3,456	-0.81%
2020/04/07	42	122.37	21	122.55	120.50	21	3,406	0.62%
2020/04/06	15	120.33	15	121.23	122.00	0	3,327	0.00%
2020/04/01	8	117.88	12	117.33	118.00	-4	3,254	-0.12%
2020/03/31	37	118.73	17	118.26	116.50	20	3,211	0.62%
2020/03/30	12	114.33	6	111.75	118.00	6	3,148	0.19%
2020/03/27	38	117.86	41	118.43	112.00	-3	3,106	-0.10%
2020/03/26	29	114.34	26	114.62	116.50	3	2,996	0.10%
2020/03/25	28	116.66	34	117.46	112.00	-6	2,918	-0.21%
2020/03/24	18	114.67	3	114.00	113.50	15	2,817	0.53%
2020/03/23	5	108.40	6	107.83	106.50	-1	2,763	-0.04%
2020/03/20	12	109.71	33	110.29	111.00	-21	2,725	-0.77%
2020/03/19	60	109.40	60	107.34	103.50	0	2,646	0.00%
2020/03/18	37	117.81	39	116.56	114.00	-2	2,550	-0.08%
2020/03/17	49	120.47	42	120.54	115.00	7	2,438	0.29%
2020/03/16	46	117.64	43	119.30	114.00	3	2,267	0.13%
2020/03/13	10	109.95	17	111.74	119.50	-7	2,114	-0.33%
2020/03/12	23	117.30	23	115.46	113.00	0	2,002	0.00%
2020/03/11	17	132.50	23	132.39	124.50	-6	1,926	-0.31%
2020/03/10	25	128.20	36	128.88	135.50	-11	1,840	-0.60%
2020/03/09	53	127.94	40	128.25	125.00	13	1,656	0.78%
2020/03/06	43	123.40	69	127.38	129.50	-26	1,521	-1.71%
2020/03/05	2	114.25	6	117.25	118.00	-4	1,360	-0.29%
2020/03/04	1	106.50	1	106.50	107.50	0	1,306	0.00%
2020/03/03	5	107.80	2	108.00	107.50	3	1,318	0.23%
2020/03/02	4	105.13	3	106.00	105.50	1	1,330	0.08%
2020/02/27	9	107.67	35	110.60	105.00	-26	1,324	-1.96%
2020/02/26	14	114.86	14	115.96	113.50	0	1,347	0.00%
2020/02/25	16	114.81	8	114.81	116.50	8	1,366	0.59%
2020/02/24	1	116.00	1	116.00	115.00	0	1,352	0.00%
2020/02/21	3	118.67	1	118.50	118.50	2	1,337	0.15%
2020/02/20	9	120.83	14	122.57	120.50	-5	1,312	-0.38%
2020/02/19	15	120.03	8	121.06	122.50	7	1,295	0.54%
2020/02/18	8	122.13	16	121.78	118.00	-8	1,262	-0.63%
2020/02/17	23	119.33	10	119.25	121.50	13	1,211	1.07%
2020/02/14	12	120.13	18	117.58	120.00	-6	1,170	-0.51%
2020/02/13	9	112.89	8	112.38	112.00	1	1,070	0.09%
2020/02/12	14	113.57	8	114.56	113.50	6	1,060	0.57%
2020/02/11	7	110.86	13	110.92	111.50	-6	1,033	-0.58%
2020/02/10	13	109.27	0	0.00	109.00	13	1,002	1.30%
2020/02/07	41	117.45	33	115.33	112.00	8	977	0.82%
2020/02/06	5	114.10	12	113.83	117.50	-7	878	-0.80%
2020/02/05	3	108.83	33	108.92	107.00	-30	828	-3.62%
2020/02/04	29	109.34	5	108.80	110.00	24	804	2.98%
2020/02/03	20	108.98	4	109.88	109.00	16	776	2.06%
2020/01/31	5	106.10	9	108.94	112.00	-4	732	-0.55%
2020/01/30	2	104.50	24	104.37	102.00	-22	691	-3.19%
2020/01/20	10	112.75	26	112.87	112.50	-16	659	-2.43%
2020/01/17	24	113.98	39	113.59	113.00	-15	648	-2.31%
2020/01/16	17	111.32	21	111.90	112.50	-4	624	-0.64%
2020/01/15	142	108.75	120	108.51	109.00	22	592	3.72%	大買/大賣/
2020/01/14	3	104.33	6	103.50	104.00	-3	537	-0.56%
2020/01/13	26	103.56	19	103.29	104.00	7	521	1.34%
2020/01/10	26	100.64	1	102.00	102.50	25	485	5.15%
2020/01/09	0	0.00	3	94.70	95.00	-3	450	-0.67%
2020/01/08	2	93.00	12	92.61	92.20	-10	449	-2.23%
2020/01/07	0	0.00	5	93.82	94.30	-5	446	-1.12%
2020/01/03	3	97.30	1	97.70	95.90	2	444	0.45%
2020/01/02	1	97.30	25	97.19	97.50	-24	441	-5.43%
2019/12/31	2	96.25	1	96.40	96.10	1	437	0.23%
2019/12/30	11	97.82	4	97.50	97.50	7	435	1.61%
2019/12/27	5	96.26	2	96.50	96.10	3	429	0.70%
2019/12/26	0	0.00	14	95.86	95.40	-14	426	-3.28%
2019/12/25	1	95.90	2	95.95	95.50	-1	425	-0.23%
2019/12/24	0	0.00	3	94.67	95.00	-3	428	-0.70%
2019/12/17	0	0.00	14	93.16	93.20	-14	430	-3.25%
2019/12/16	0	0.00	1	90.80	92.00	-1	428	-0.23%
2019/12/13	11	91.35	0	0.00	91.00	11	431	2.55%
2019/12/12	18	95.83	1	96.90	93.80	17	421	4.03%
2019/12/11	5	95.44	0	0.00	95.40	5	411	1.22%
2019/12/10	1	94.60	0	0.00	94.80	1	406	0.25%
2019/12/09	0	0.00	1	95.50	95.20	-1	415	-0.24%
2019/12/06	5	94.50	0	0.00	95.50	5	426	1.17%
2019/12/04	7	95.71	1	96.00	93.20	6	436	1.37%
2019/12/03	13	95.15	0	0.00	96.00	13	446	2.91%
2019/12/02	2	96.30	0	0.00	95.00	2	471	0.42%
2019/11/29	7	98.89	3	97.70	96.10	4	482	0.83%
2019/11/28	1	100.00	4	99.08	98.00	-3	473	-0.63%
2019/11/27	2	99.05	4	98.93	98.50	-2	464	-0.43%
2019/11/26	4	95.95	0	0.00	97.10	4	437	0.91%
2019/11/25	7	98.00	20	98.36	94.70	-13	420	-3.09%
2019/11/22	1	93.30	4	93.50	94.20	-3	353	-0.85%
2019/11/21	1	90.20	1	90.20	90.80	0	324	0.00%
2019/11/20	0	0.00	1	88.80	89.00	-1	342	-0.29%
2019/11/19	0	0.00	2	90.20	89.40	-2	358	-0.56%
2019/11/18	10	91.33	1	92.00	90.90	9	371	2.42%
2019/11/15	0	0.00	3	88.20	89.50	-3	354	-0.85%
2019/11/12	3	85.93	0	0.00	85.90	3	346	0.87%
2019/11/05	1	89.10	0	0.00	89.10	1	341	0.29%
2019/10/24	0	0.00	2	88.70	88.90	-2	336	-0.59%
2019/10/17	1	89.10	3	88.07	87.80	-2	343	-0.58%
2019/10/15	2	86.40	0	0.00	86.90	2	339	0.59%
2019/10/14	2	87.00	0	0.00	86.90	2	339	0.59%
2019/10/04	0	0.00	3	85.07	85.00	-3	338	-0.89%
2019/10/03	2	86.15	0	0.00	86.00	2	336	0.59%
2019/10/02	1	87.20	0	0.00	86.60	1	334	0.30%
2019/09/27	3	85.93	3	88.27	85.40	0	331	0.00%
2019/09/26	1	90.80	0	0.00	90.00	1	323	0.31%
2019/09/25	2	89.80	0	0.00	89.40	2	323	0.62%
2019/09/23	0	0.00	1	90.10	91.00	-1	322	-0.31%
2019/09/20	3	88.80	33	89.05	88.80	-30	319	-9.40%
2019/09/19	30	89.93	0	0.00	90.20	30	316	9.49%
2019/09/18	7	90.17	1	90.20	90.50	6	313	1.91%
2019/09/16	0	0.00	1	89.10	89.00	-1	307	-0.33%
2019/09/12	16	89.59	1	90.20	89.20	15	304	4.92%
2019/09/11	5	89.70	1	89.70	90.20	4	301	1.33%
2019/09/10	0	0.00	7	93.99	92.90	-7	289	-2.42%
2019/09/09	5	90.20	2	91.80	93.00	3	274	1.09%
2019/09/05	1	90.90	0	0.00	92.00	1	252	0.40%
2019/09/04	5	90.78	24	90.58	90.30	-19	236	-8.03%
2019/09/03	31	88.69	24	88.99	88.90	7	207	3.37%
2019/09/02	0	0.00	1	85.60	86.00	-1	187	-0.53%
2019/08/30	3	86.73	4	86.87	84.60	-1	183	-0.55%
2019/08/29	1	83.20	0	0.00	83.50	1	170	0.59%
2019/08/28	6	83.18	2	82.80	82.60	4	169	2.36%
2019/08/26	4	82.37	0	0.00	82.20	4	163	2.45%
2019/08/23	20	84.52	9.1	82.96	85.00	11	158	6.93%
2019/08/22	5	82.46	9	82.29	81.30	-4	137	-2.92%
2019/08/21	7.1	79.48	8	79.86	80.50	-1	119	-0.79%
2019/08/20	0	0.00	1	73.50	73.20	-1	105	-0.95%
2019/08/07	0	0.00	0	77.50	73.00	0	113	-0.01%
2019/08/06	0	0.00	1	71.20	73.20	-1	116	-0.86%
2019/08/05	0	0.00	1	74.30	73.10	-1	124	-0.80%
2019/08/02	4	75.30	0	0.00	74.90	4	126	3.16%
2019/07/29	0	82.00	0	0.00	78.50	0	131	0.01%
2019/07/25	2	78.75	0	0.00	78.60	2	132	1.51%
2019/07/24	0	0.00	4	80.90	80.80	-4	130	-3.06%
2019/07/23	3	80.50	2	80.50	80.40	1	126	0.79%
2019/07/22	0	0.00	1	81.00	80.50	-1	126	-0.79%
2019/07/19	2	80.05	1	80.30	80.00	1	124	0.80%
2019/07/17	3	80.93	0	0.00	80.90	3	129	2.32%
2019/07/12	2	80.80	0	0.00	80.50	2	138	1.44%
2019/07/11	0	0.00	4	80.58	80.80	-4	141	-2.83%
2019/07/09	1	78.00	0	0.00	78.00	1	145	0.69%
2019/07/03	1	78.60	1	78.80	78.70	0	160	0.00%
2019/07/02	3	80.10	0	0.00	80.00	3	161	1.85%
2019/06/24	0	0.00	3	76.70	77.60	-3	177	-1.69%
2019/06/21	1	77.00	0	0.00	77.00	1	179	0.56%
2019/06/19	0	0.00	5	75.70	77.00	-5	192	-2.60%
2019/06/13	0	0.00	1	75.40	76.10	-1	204	-0.49%
2019/06/12	1	75.40	0	0.00	75.30	1	209	0.48%
2019/06/11	1	73.70	1	74.90	75.90	0	215	0.00%
2019/05/31	2	74.20	0	0.00	73.90	2	255	0.78%
2019/05/21	0	0.00	4	73.00	73.90	-4	421	-0.95%
2019/05/17	1	73.00	0	0.00	73.00	1	432	0.23%
2019/05/15	2	76.50	2	77.65	77.70	0	440	0.00%
2019/05/13	2	76.15	0	0.00	75.10	2	452	0.44%
2019/05/09	3	83.50	0	0.00	82.00	3	448	0.67%
2019/05/08	4	86.50	0	0.00	85.40	4	446	0.90%
2019/04/18	2	91.60	0	0.00	90.70	2	476	0.42%
2019/04/17	1	92.00	1	92.80	92.80	0	480	0.00%
2019/04/16	1	90.80	0	0.00	92.10	1	481	0.21%
2019/04/12	1	91.20	0	0.00	90.40	1	482	0.21%
2019/04/10	0	0.00	3	93.10	93.20	-3	481	-0.62%
2019/04/09	1	95.40	2	95.30	95.00	-1	481	-0.21%
2019/04/01	4	96.43	0	0.00	95.60	4	501	0.80%
2019/03/29	0	0.00	1	95.60	96.00	-1	497	-0.20%
2019/03/28	1	93.30	0	0.00	92.30	1	501	0.20%
2019/03/27	0	0.00	1	93.80	93.70	-1	512	-0.19%
2019/03/25	0	0.00	2	96.80	94.50	-2	547	-0.37%
2019/03/22	1	99.60	0	0.00	98.00	1	555	0.18%
2019/03/21	4	99.90	5	99.70	99.60	-1	590	-0.17%
2019/03/20	0	0.00	2	97.90	97.90	-2	623	-0.32%
2019/03/19	0	0.00	1	98.50	98.00	-1	639	-0.16%
2019/03/18	0	0.00	3	98.20	98.20	-3	640	-0.47%
2019/03/15	6	98.20	1	97.20	97.20	5	638	0.78%
2019/03/14	1	99.00	0	0.00	98.90	1	635	0.16%
2019/03/13	5	97.54	3	98.27	99.00	2	636	0.31%
2019/03/12	0	0.00	1	98.60	98.60	-1	637	-0.16%
2019/03/11	2	99.50	0	0.00	99.50	2	639	0.31%
2019/03/08	1	95.50	1	99.20	100.00	0	643	0.00%
2019/03/07	4	98.05	5	97.32	96.80	-1	640	-0.16%
2019/03/06	4	98.90	6	98.95	98.30	-2	640	-0.31%
2019/03/05	5	103.30	3	102.17	101.00	2	639	0.31%
2019/03/04	18	102.97	24	103.10	102.00	-6	616	-0.97%
2019/02/27	3	100.30	5	100.66	100.00	-2	578	-0.35%
2019/02/26	3	99.80	10	98.76	97.70	-7	548	-1.28%
2019/02/25	14	95.90	7	95.87	96.70	7	530	1.32%
2019/02/22	0	0.00	3	91.70	91.30	-3	506	-0.59%
2019/02/21	0	0.00	1	89.50	90.60	-1	502	-0.20%
2019/02/19	1	89.10	0	0.00	88.90	1	495	0.20%
2019/02/18	8	89.06	4	89.28	89.10	4	494	0.81%
2019/02/13	1	94.50	1	94.00	93.70	0	475	0.00%
2019/02/12	1	93.70	3	94.50	94.40	-2	474	-0.42%
2019/02/11	1	92.60	2	92.50	92.50	-1	475	-0.21%
2019/01/30	0	0.00	1	92.00	91.80	-1	473	-0.21%
2019/01/28	2	92.40	7	92.11	92.00	-5	469	-1.06%
2019/01/24	1	89.10	0	0.00	89.20	1	471	0.21%
2019/01/23	1	89.30	0	0.00	89.50	1	473	0.21%
2019/01/22	0	0.00	2	92.10	90.00	-2	474	-0.42%
2019/01/21	4	91.05	9	91.50	91.40	-5	472	-1.06%
2019/01/18	0	0.00	2	88.95	88.90	-2	468	-0.43%
2019/01/17	2	89.90	3	90.40	88.50	-1	471	-0.21%
2019/01/16	1	89.30	1	90.90	90.50	0	471	0.00%
2019/01/15	5	88.96	0	0.00	88.50	5	470	1.06%
2019/01/14	9	88.48	1	88.60	87.60	8	469	1.70%
2019/01/11	1	91.20	0	0.00	89.20	1	468	0.21%
2019/01/10	1	92.90	3	93.30	90.50	-2	465	-0.43%
2019/01/09	1	90.90	12	90.73	91.00	-11	455	-2.41%
2019/01/08	2	88.50	0	0.00	87.50	2	447	0.45%
2019/01/07	6	89.33	0	0.00	89.20	6	444	1.35%
2019/01/04	2	87.50	0	0.00	88.20	2	446	0.45%
2019/01/02	0	0.00	1	90.20	90.60	-1	449	-0.22%
2018/12/28	3	91.17	2	91.40	90.50	1	446	0.22%
2018/12/27	1	94.10	4	93.80	93.30	-3	443	-0.68%
2018/12/26	1	92.80	0	0.00	92.20	1	441	0.23%
2018/12/25	4	93.65	0	0.00	93.60	4	439	0.91%
2018/12/24	3	97.27	3	97.63	98.50	0	431	0.00%
2018/12/22	1	93.80	0	0.00	93.80	1	421	0.24%
2018/12/21	4	94.20	0	0.00	95.20	4	422	0.95%
2018/12/20	6	97.87	15	96.42	93.60	-9	414	-2.17%
2018/12/19	8	99.08	0	0.00	97.10	8	401	1.99%
2018/12/18	2	101.00	1	99.60	100.00	1	380	0.26%
2018/12/17	3	101.33	1	101.00	100.00	2	363	0.55%
2018/12/14	27	102.37	31	102.74	102.00	-4	349	-1.16%
2018/12/13	23	99.13	19	99.72	98.70	4	309	1.30%
2018/12/12	1	93.00	3	93.63	94.10	-2	269	-0.74%
2018/12/10	1	83.00	0	0.00	83.30	1	253	0.39%
2018/12/07	1	85.00	1	85.60	85.50	0	253	0.00%
2018/12/06	3	85.33	1	83.50	83.50	2	253	0.79%
2018/12/05	1	90.70	2	90.20	89.60	-1	249	-0.40%
2018/12/03	1	92.10	4	93.20	92.80	-3	260	-1.15%
2018/11/30	1	88.00	1	88.10	88.50	0	253	0.00%
2018/11/29	1	88.00	0	0.00	86.90	1	249	0.40%
2018/11/28	2	88.05	3	87.17	87.10	-1	245	-0.41%
2018/11/26	2	81.35	1	82.20	82.50	1	235	0.42%
2018/11/23	0	0.00	1	82.70	81.30	-1	233	-0.43%
2018/11/22	3	83.67	5	83.90	83.70	-2	230	-0.87%
2018/11/12	2	81.00	0	0.00	80.10	2	245	0.82%
2018/11/08	3	81.63	1	85.20	80.90	2	256	0.78%
2018/11/05	1	78.60	1	78.10	77.80	0	253	0.00%
2018/11/02	1	77.60	2	79.50	77.50	-1	255	-0.39%
2018/11/01	1	77.10	0	0.00	76.30	1	251	0.40%
2018/10/31	0	0.00	1	72.20	71.90	-1	247	-0.40%
2018/10/30	1	70.50	0	0.00	69.90	1	250	0.40%
2018/10/26	0	0.00	3	76.27	73.60	-3	259	-1.16%
2018/10/25	1	75.60	0	0.00	75.90	1	269	0.37%
2018/10/24	1	79.60	0	0.00	78.80	1	266	0.38%
2018/10/22	1	79.20	2	79.20	80.70	-1	263	-0.38%
2018/10/18	0	0.00	2	84.20	84.20	-2	267	-0.75%
2018/10/12	1	83.50	0	0.00	86.50	1	315	0.32%
2018/10/11	1	82.30	0	0.00	84.70	1	313	0.32%
2018/10/08	0	0.00	2	91.00	91.60	-2	317	-0.63%
2018/10/04	1	92.20	0	0.00	91.50	1	329	0.30%
2018/10/03	0	0.00	1	96.00	92.70	-1	329	-0.30%
2018/10/02	0	0.00	3	94.27	94.40	-3	330	-0.91%
2018/10/01	1	93.60	0	0.00	94.00	1	330	0.30%
2018/09/28	1	95.00	0	0.00	95.00	1	331	0.30%
2018/09/27	2	94.80	1	94.90	94.30	1	333	0.30%
2018/09/26	5	94.48	0	0.00	94.10	5	338	1.48%
2018/09/25	2	92.80	2	91.80	92.80	0	343	0.00%
2018/09/21	2	90.40	0	0.00	90.40	2	344	0.58%
2018/09/20	2	90.10	1	89.80	89.50	1	345	0.29%
2018/09/19	0	0.00	1	91.10	90.90	-1	345	-0.29%
2018/09/18	1	90.20	0	0.00	90.00	1	346	0.29%
2018/09/17	0	0.00	2	92.25	91.70	-2	352	-0.57%
2018/09/12	0	0.00	1	89.10	88.80	-1	361	-0.28%
2018/09/11	1	90.10	0	0.00	90.90	1	365	0.27%
2018/09/10	0	0.00	1	88.80	86.20	-1	369	-0.27%
2018/09/07	3	92.83	3	95.80	91.80	0	373	0.00%
2018/09/06	2	101.75	0	0.00	100.50	2	373	0.54%
2018/09/03	0	0.00	1	106.50	105.50	-1	421	-0.24%
2018/08/29	1	109.50	0	0.00	109.50	1	533	0.19%
2018/08/28	1	110.50	0	0.00	110.00	1	558	0.18%
2018/08/27	0	0.00	2	112.00	112.00	-2	585	-0.34%
2018/08/24	0	0.00	1	110.00	108.00	-1	590	-0.17%
2018/08/23	1	109.50	2	109.00	109.00	-1	605	-0.17%
2018/08/22	8	110.13	1	112.00	111.00	7	634	1.10%
2018/08/21	1	112.50	3	110.67	115.00	-2	637	-0.31%
2018/08/20	0	0.00	1	109.50	108.50	-1	633	-0.16%
2018/08/15	5	116.00	1	114.00	114.00	4	685	0.58%
2018/08/14	2	123.75	0	0.00	124.00	2	678	0.29%
2018/08/13	1	125.00	4	126.00	123.50	-3	681	-0.44%
2018/08/09	2	132.00	0	0.00	132.00	2	715	0.28%
2018/08/08	1	136.00	1	136.00	134.50	0	740	0.00%
2018/08/07	1	135.50	1	138.50	135.50	0	744	0.00%
2018/08/06	3	138.33	0	0.00	139.00	3	746	0.40%
2018/08/03	6	137.00	0	0.00	136.50	6	744	0.81%
2018/08/02	2	137.00	0	0.00	136.00	2	743	0.27%
2018/08/01	0	0.00	2	140.00	140.00	-2	738	-0.27%
2018/07/27	5	136.00	0	0.00	135.50	5	754	0.66%
2018/07/25	2	137.00	5	137.20	137.00	-3	760	-0.39%
2018/07/24	2	136.25	1	137.00	138.50	1	761	0.13%
2018/07/23	7	138.71	3	137.17	137.00	4	759	0.53%
2018/07/20	4	138.63	6	138.58	141.50	-2	752	-0.27%
2018/07/19	1	130.00	0	0.00	129.00	1	738	0.14%
2018/07/16	2	135.25	3	136.17	135.00	-1	792	-0.13%
2018/07/13	1	131.50	1	133.00	133.00	0	812	0.00%
2018/07/12	0	0.00	1	126.50	133.50	-1	830	-0.12%
2018/07/11	0	0.00	1	124.50	124.00	-1	855	-0.12%
2018/07/10	0	0.00	2	126.25	126.50	-2	926	-0.22%
2018/07/09	1	125.00	0	0.00	124.00	1	932	0.11%
2018/07/06	0	0.00	1	123.50	126.00	-1	932	-0.11%
2018/07/05	1	125.00	4	125.13	123.50	-3	932	-0.32%
2018/07/04	2	127.50	2	129.75	129.00	0	932	0.00%
2018/07/03	0	0.00	2	131.25	128.00	-2	929	-0.22%
2018/07/02	1	136.50	0	0.00	133.00	1	924	0.11%
2018/06/28	0	0.00	3	134.00	134.00	-3	929	-0.32%
2018/06/27	3	135.17	0.1	136.00	135.00	2.9	930	0.31%
2018/06/26	3	134.33	0	0.00	132.50	3	927	0.32%
2018/06/25	4	138.75	4.6	138.07	138.00	-0.6	922	-0.07%
2018/06/22	2	141.00	3.4	141.56	141.00	-1.4	920	-0.15%
2018/06/21	3	143.00	5	145.10	145.00	-2	917	-0.22%
2018/06/20	1	142.50	4	141.88	140.50	-3	912	-0.33%
2018/06/19	3	145.00	2.5	145.20	143.00	0.5	909	0.05%
2018/06/15	7	149.57	14	149.07	148.50	-7	910	-0.77%
2018/06/14	4	152.63	7	152.43	152.00	-3	910	-0.33%
2018/06/13	3	156.67	17	157.12	157.50	-14	901	-1.55%
2018/06/12	9	158.44	10	157.70	158.50	-1	887	-0.11%
2018/06/11	6	153.75	5	154.30	155.50	1	875	0.11%
2018/06/08	27.1	168.43	24	165.69	163.00	3.1	858	0.36%
2018/06/07	29	157.71	18	160.25	163.00	11	796	1.38%
2018/06/06	2	151.25	1	150.50	150.50	1	761	0.13%
2018/06/05	9	149.89	9	151.44	151.50	0	745	0.00%
2018/06/04	9	149.33	10	148.25	151.50	-1	718	-0.14%
2018/06/01	5	143.50	2	143.75	143.00	3	691	0.43%
2018/05/31	13	147.77	11	146.55	148.00	2	684	0.29%
2018/05/30	11	147.55	4	147.75	149.00	7	671	1.04%
2018/05/29	1	141.00	7	143.64	145.50	-6	644	-0.93%
2018/05/28	7	142.50	7	142.71	143.00	0	634	0.00%
2018/05/25	8	142.31	4	142.75	141.50	4	628	0.64%
2018/05/24	8	139.88	8	142.06	145.00	0	608	0.00%
2018/05/23	0	0.00	10	134.20	136.50	-10	581	-1.72%
2018/05/22	11	133.64	3	132.67	131.50	8	574	1.39%
2018/05/21	3	134.50	1	135.50	134.50	2	569	0.35%
2018/05/18	4	134.63	2	136.00	135.00	2	566	0.35%
2018/05/17	10	137.00	11	139.09	138.00	-1	559	-0.18%
2018/05/16	9	134.33	4	136.00	136.50	5	523	0.96%
2018/05/15	3	126.33	0	0.00	124.50	3	496	0.60%
2018/05/14	1	128.50	2	128.75	128.00	-1	495	-0.20%
2018/05/11	2	131.00	0	0.00	130.00	2	490	0.41%
2018/05/10	1	134.00	3	132.50	132.00	-2	486	-0.41%
2018/05/09	1	133.50	1	133.00	133.00	0	483	0.00%
2018/05/08	3	135.33	9	134.72	135.50	-6	479	-1.25%
2018/05/07	6	130.67	1	132.00	133.00	5	471	1.06%
2018/05/04	8	126.75	2	127.50	130.00	6	466	1.29%
2018/05/03	1	122.00	2	125.25	123.00	-1	456	-0.22%
2018/05/02	1	131.50	2	132.00	130.50	-1	450	-0.22%
2018/04/30	0	0.00	2	132.50	132.50	-2	454	-0.44%
2018/04/27	12	133.04	2	129.50	134.00	10	456	2.19%
2018/04/26	19	133.05	12	128.50	128.50	7	454	1.54%
2018/04/25	11	128.86	12	132.58	133.00	-1	447	-0.22%
2018/04/24	2	135.75	12	134.71	132.50	-10	438	-2.28%
2018/04/23	6	146.83	3	146.83	145.50	3	425	0.70%
2018/04/20	16	153.13	16	152.59	152.00	0	417	0.00%
2018/04/19	17	150.50	12	153.17	153.50	5	397	1.26%
2018/04/18	15	149.47	12	150.04	151.00	3	371	0.81%
2018/04/17	15	154.50	14	152.29	152.00	1	343	0.29%
2018/04/16	18	153.83	6	154.92	158.00	12	312	3.83%