瑞祺電通 (6416)-永豐金-竹科券商分點個股進出

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
115.5
漲跌
▲3.0
漲幅
+2.67%
成交量
359張
產業
上市通信網路類股
230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

瑞祺電通 (6416)籌碼相關－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/08	0.1	114.69	1	113.50	115.50	-0.9	1,259	-0.07%
2024/05/07	0.1	112.62	0	0.00	112.50	0.1	1,261	0.01%
2024/05/06	0.2	114.31	3	113.17	113.00	-2.8	1,264	-0.22%
2024/05/03	0	115.18	3	114.33	114.50	-3	1,265	-0.23%
2024/05/02	0.1	115.56	0	0.00	115.50	0.1	1,288	0.01%
2024/04/30	0.1	115.50	0.3	114.00	114.50	-0.3	1,301	-0.02%
2024/04/29	1.1	114.06	0	0.00	115.00	1.1	1,316	0.08%
2024/04/25	0	110.61	0	0.00	110.00	0	1,327	0.00%
2024/04/24	1.1	109.15	0	0.00	111.00	1.1	1,347	0.08%
2024/04/23	0	108.10	0	0.00	107.50	0	1,360	0.00%
2024/04/22	0.1	107.50	1	108.00	105.50	-0.9	1,365	-0.07%
2024/04/19	0	0.00	1	111.00	109.50	-1	1,378	-0.07%
2024/04/18	0	111.00	0.1	114.00	113.00	-0.1	1,377	0.00%
2024/04/17	2.2	111.51	1	111.00	111.00	1.2	1,395	0.08%
2024/04/16	6.2	113.86	1	112.50	111.00	5.2	1,406	0.37%
2024/04/15	7.1	119.36	0.5	119.00	119.00	6.6	1,427	0.46%
2024/04/12	5.1	122.20	0	0.00	121.00	5.1	1,499	0.34%
2024/04/11	4.1	121.02	0	120.50	122.00	4.1	1,554	0.26%
2024/04/10	0	122.90	0	0.00	122.00	0	1,608	0.00%
2024/04/09	1	122.01	1	122.00	121.00	0	1,614	0.00%
2024/04/08	4	121.52	2	121.75	123.00	2	1,626	0.12%
2024/04/03	1	124.03	0	0.00	123.50	1	1,618	0.06%
2024/04/02	5.1	124.12	0	0.00	124.00	5.1	1,638	0.31%
2024/04/01	0.1	130.24	16	130.50	129.00	-15.9	1,622	-0.98%
2024/03/29	2.1	127.14	8	131.31	131.50	-5.9	1,602	-0.37%
2024/03/28	0	0.00	1	124.00	123.00	-1	1,546	-0.06%
2024/03/27	0.1	120.66	0	0.00	120.00	0.1	1,538	0.00%
2024/03/26	0.1	122.58	0	0.00	120.00	0.1	1,536	0.01%
2024/03/25	0.7	123.57	0	0.00	125.00	0.7	1,534	0.05%
2024/03/22	0	122.00	0.1	124.00	123.00	-0.1	1,519	-0.01%
2024/03/20	3.2	120.24	0	0.00	119.00	3.2	1,498	0.21%
2024/03/19	2.2	124.83	1	124.00	124.50	1.2	1,479	0.08%
2024/03/18	1	123.50	4.1	122.04	123.50	-3.1	1,458	-0.21%
2024/03/15	2.2	119.77	2	120.50	118.50	0.2	1,434	0.01%
2024/03/14	1.2	116.56	3	116.83	115.00	-1.8	1,399	-0.13%
2024/03/13	1.6	123.42	3	119.83	122.50	-1.4	1,372	-0.10%
2024/03/12	3.2	125.85	6	126.42	125.50	-2.9	1,312	-0.22%
2024/03/11	0.5	116.30	3.1	115.98	116.00	-2.6	1,222	-0.21%
2024/03/08	0.1	112.50	1	112.00	111.50	-0.9	1,206	-0.08%
2024/03/07	10.1	108.31	1	108.00	112.00	9.1	1,193	0.76%
2024/03/06	6.2	112.43	0	0.00	112.00	6.2	1,165	0.53%
2024/03/05	3	114.35	0	0.00	114.50	3	1,153	0.26%
2024/03/04	12.2	117.01	1	117.00	117.00	11.2	1,137	0.98%
2024/03/01	4.1	113.65	0	0.00	114.50	4.1	1,089	0.37%
2024/02/29	0.9	116.93	0	0.00	114.50	0.9	1,070	0.09%
2024/02/27	1.4	114.51	0	0.00	116.00	1.4	1,057	0.13%
2024/02/26	0.1	116.30	0.1	115.50	115.00	0	1,044	0.00%
2024/02/23	3.6	116.49	7	114.86	115.50	-3.5	1,039	-0.33%
2024/02/22	6.2	113.76	5	113.90	114.50	1.2	1,009	0.12%
2024/02/21	2.7	109.50	5	110.00	114.00	-2.3	1,003	-0.23%
2024/02/20	11.4	105.02	0	0.00	106.00	11.4	985	1.16%
2024/02/19	4.1	102.93	0	0.00	105.00	4.1	990	0.42%
2024/02/16	9	103.72	0	0.00	104.50	9	984	0.91%
2024/02/15	6	103.68	0.5	104.50	103.50	5.5	984	0.56%
2024/02/05	1.3	114.72	1	116.00	114.00	0.3	938	0.03%
2024/02/02	0.1	113.00	0	0.00	112.00	0.1	901	0.01%
2024/02/01	1.1	111.04	2	111.50	111.50	-1	882	-0.11%
2024/01/30	0.2	109.25	0	0.00	109.50	0.2	871	0.02%
2024/01/29	1.1	108.91	0	0.00	108.00	1.1	865	0.13%
2024/01/26	0.3	109.00	0	0.00	108.50	0.3	860	0.03%
2024/01/25	2.4	108.23	0	0.00	108.50	2.4	856	0.27%
2024/01/24	2.1	112.54	0	0.00	112.00	2.1	831	0.25%
2024/01/23	0.3	113.23	0	0.00	113.00	0.3	816	0.03%
2024/01/22	1.4	111.18	1	112.50	112.00	0.4	799	0.04%
2024/01/19	0.5	109.36	2	111.00	110.00	-1.5	788	-0.19%
2024/01/18	0.2	109.01	4.1	110.91	109.00	-3.9	778	-0.50%
2024/01/17	5.4	113.08	3	114.00	112.00	2.4	756	0.31%
2024/01/15	1.3	115.31	0	0.00	113.00	1.3	728	0.17%
2024/01/12	0.3	111.90	0	0.00	111.00	0.3	708	0.04%
2024/01/11	2.7	112.04	0	0.00	113.00	2.7	698	0.39%
2024/01/10	1.5	113.67	9	113.50	112.00	-7.5	675	-1.11%
2024/01/09	0	0.00	1.1	113.08	114.00	-1.1	653	-0.16%
2024/01/08	5	116.70	5	116.20	115.00	0	610	0.00%
2024/01/05	8	110.38	8	111.31	111.50	0	530	0.00%
2024/01/04	2	108.50	2	108.99	108.50	0	470	0.00%
2024/01/03	2	103.50	1	103.00	103.00	1	413	0.24%
2024/01/02	0	0.00	1.1	103.50	102.00	-1.1	406	-0.27%
2023/12/29	1	99.80	2	100.00	100.50	-1	384	-0.26%
2023/12/27	2	99.55	3	99.87	100.00	-1	348	-0.29%
2023/12/26	1	96.60	0	0.00	96.70	1	332	0.30%
2023/12/22	3	95.07	0	0.00	95.00	3	323	0.93%
2023/12/21	6	96.07	0	0.00	96.20	6	319	1.88%
2023/12/20	4	96.50	1	97.00	96.80	3	316	0.95%
2023/12/18	1	94.70	0	0.00	94.50	1	295	0.34%
2023/12/12	0	0.00	3	94.70	93.60	-3	292	-1.02%
2023/12/11	4	92.88	0	0.00	92.90	4	293	1.36%
2023/12/08	2	94.30	0	0.00	94.00	2	295	0.68%
2023/11/30	0	0.00	1	95.00	95.00	-1	297	-0.34%
2023/11/29	0	0.00	2	94.10	93.80	-2	295	-0.68%
2023/11/28	1	93.00	0	0.00	92.90	1	294	0.34%
2023/11/27	3	92.83	2.1	93.66	92.20	0.9	294	0.31%
2023/11/22	0.1	95.20	1.1	95.72	95.10	-1	278	-0.36%
2023/11/21	3	95.93	1	96.90	94.80	2	274	0.73%
2023/11/20	5.1	93.43	25	94.88	94.50	-19.9	265	-7.49%
2023/11/17	8	91.15	68	92.63	91.30	-60	238	-25.19%
2023/11/16	0	0.00	5	91.44	91.00	-5	217	-2.30%
2023/11/10	0	0.00	1	84.50	84.40	-1	194	-0.51%
2023/11/08	0	0.00	1	84.60	84.60	-1	200	-0.50%
2023/10/31	2	83.15	0	0.00	82.50	2	220	0.91%
2023/10/27	1	83.50	0	0.00	85.00	1	230	0.43%
2023/10/26	0	0.00	0	83.20	82.90	0	234	-0.01%
2023/10/19	1	83.90	0	0.00	84.10	1	251	0.40%
2023/10/06	0	0.00	0.1	86.80	87.00	-0.1	266	-0.02%
2023/09/27	0	82.50	0	0.00	82.10	0	275	0.02%
2023/09/26	3.1	82.51	0	0.00	82.20	3.1	278	1.11%
2023/09/25	0	0.00	1	82.90	83.30	-1	281	-0.36%
2023/09/22	0	0.00	1	81.40	81.80	-1	280	-0.36%
2023/09/14	0	0.00	1	81.70	84.30	-1	315	-0.32%
2023/09/08	1	81.60	0	0.00	81.30	1	358	0.28%
2023/09/04	1	83.10	1	83.40	83.40	0	369	0.00%
2023/08/28	3	81.77	0	0.00	81.50	3	385	0.78%
2023/08/23	2	82.90	0	0.00	82.90	2	380	0.53%
2023/08/22	0	0.00	4	82.30	82.10	-4	385	-1.04%
2023/08/14	0	0.00	0.2	81.23	81.50	-0.2	427	-0.05%
2023/08/11	2	82.20	0.3	83.20	82.20	1.7	425	0.39%
2023/08/10	2	82.80	0	0.00	82.80	2	424	0.47%
2023/08/09	3	84.80	0	0.00	83.60	3	422	0.71%
2023/08/08	2	86.00	0	0.00	85.40	2	418	0.48%
2023/08/07	0	0.00	3	87.23	88.50	-3	416	-0.72%
2023/08/02	10	87.38	0	0.00	86.50	10	422	2.37%
2023/08/01	4	88.85	0	0.00	88.80	4	422	0.95%
2023/07/31	2	90.00	0	0.00	89.00	2	432	0.46%
2023/07/28	2	89.55	0	0.00	89.90	2	433	0.46%
2023/07/27	0.1	90.10	3	90.53	90.60	-2.9	434	-0.68%
2023/07/26	11	90.03	0	0.00	90.00	11	439	2.50%
2023/07/25	2	90.90	10	92.21	92.00	-8	443	-1.80%
2023/07/24	10	90.05	0	0.00	88.90	10	452	2.21%
2023/07/21	4	92.00	1	92.60	91.40	3	449	0.67%
2023/07/20	17	94.24	0	0.00	93.40	17	450	3.77%
2023/07/18	21	95.22	0	0.00	94.80	21	460	4.56%
2023/07/17	10	95.29	1	97.60	96.10	9	470	1.91%
2023/07/13	1	97.40	1	97.00	96.20	0	489	0.00%
2023/07/10	0	0.00	16	95.81	95.60	-16	554	-2.88%
2023/07/07	0	0.00	19	96.93	96.60	-19	567	-3.35%
2023/07/06	0	0.00	11	98.52	98.60	-11	581	-1.89%
2023/07/04	0	0.00	10	99.15	99.50	-10	603	-1.66%
2023/07/03	1	98.00	0	0.00	100.00	1	616	0.16%
2023/06/30	0	97.89	0	0.00	97.60	0	634	0.00%
2023/06/29	0	0.00	11	97.40	97.20	-11	670	-1.64%
2023/06/26	1	99.40	0	0.00	99.40	1	790	0.13%
2023/06/21	0	0.00	14	104.50	104.50	-14	825	-1.70%
2023/06/19	3	104.31	2.1	104.19	103.50	1	850	0.11%
2023/06/16	0	0.00	19	102.00	102.00	-19	842	-2.25%
2023/06/14	0	0.00	10	96.01	95.30	-10	812	-1.23%
2023/06/13	0	0.00	8	96.06	96.60	-8	813	-0.98%
2023/06/08	0	96.30	2	96.05	95.40	-2	806	-0.24%
2023/06/07	1	97.50	22	98.04	97.50	-21	802	-2.62%
2023/06/06	0	0.00	4	99.63	99.40	-4	804	-0.50%
2023/06/05	1	101.50	7	101.79	101.50	-6	807	-0.74%
2023/06/01	0	0.00	2	101.75	102.50	-2	828	-0.24%
2023/05/30	0	0.00	13	102.00	101.00	-13	824	-1.58%
2023/05/29	0	0.00	2	102.00	102.00	-2	823	-0.24%
2023/05/26	0	0.00	3	101.50	100.00	-3	819	-0.37%
2023/05/24	7	103.07	7	103.50	103.50	0	802	0.00%
2023/05/23	3	100.17	1	99.50	99.60	2	779	0.26%
2023/05/19	1	97.10	0	97.80	97.10	1	773	0.13%
2023/05/11	1	96.00	0.1	96.70	95.40	0.9	759	0.12%
2023/05/10	0	96.85	1	96.50	96.50	-1	753	-0.13%
2023/05/09	0	97.70	0	0.00	97.40	0	750	0.00%
2023/05/08	17	100.50	6	100.00	100.00	11	742	1.48%
2023/05/05	0	0.00	1	103.00	102.00	-1	736	-0.14%
2023/05/04	1.1	99.26	0	0.00	98.70	1.1	723	0.15%
2023/04/28	1	98.90	0	0.00	99.00	1	711	0.14%
2023/04/27	7	98.01	10	98.87	98.20	-3	705	-0.42%
2023/04/26	0	0.00	1	102.00	101.50	-1	694	-0.14%
2023/04/24	4	104.75	6	104.92	105.00	-2	684	-0.29%
2023/04/21	1	106.50	2	106.00	104.50	-1	687	-0.15%
2023/04/19	4	112.00	0	0.00	111.00	4	660	0.61%
2023/04/18	1	112.00	3	113.17	111.50	-2	651	-0.31%
2023/04/17	3.2	109.38	5	108.60	112.50	-1.8	626	-0.29%
2023/04/14	0	0.00	0.1	108.00	106.50	-0.1	580	-0.01%
2023/04/13	2	109.25	0	109.50	107.00	2	567	0.35%
2023/04/12	1	110.50	1	112.00	111.00	0	550	0.00%
2023/04/11	0	0.00	2	110.50	111.00	-2	534	-0.37%
2023/04/10	0	115.00	0	0.00	113.50	0	515	0.00%
2023/04/07	0.1	115.00	2	115.25	115.50	-1.9	503	-0.38%
2023/04/06	1	115.50	1	114.50	114.50	0	484	0.00%
2023/03/31	0	0.00	0.1	115.00	114.00	-0.1	467	-0.02%
2023/03/30	8	115.56	2	116.50	115.50	6	446	1.34%
2023/03/29	4.1	113.89	0	0.00	113.50	4.1	410	1.00%
2023/03/28	1	113.00	2	113.75	115.00	-1	388	-0.26%
2023/03/27	6.1	114.43	8.2	114.32	115.00	-2.1	341	-0.63%
2023/03/24	9	109.90	3.1	110.98	111.00	5.9	283	2.09%
2023/03/23	3	106.83	16.2	108.01	107.50	-13.2	237	-5.55%
2023/03/22	0.3	106.00	3	103.83	105.50	-2.7	207	-1.30%
2023/03/17	1	94.30	0	94.00	94.20	1	182	0.53%
2023/03/13	0	0.00	0.1	99.10	99.50	-0.1	190	-0.06%
2023/03/10	2	100.50	3.1	100.00	100.00	-1.1	191	-0.58%
2023/03/09	7	100.43	6	101.58	100.50	1	189	0.53%
2023/03/08	0	103.00	0.3	102.41	102.50	-0.2	180	-0.13%
2023/03/07	0	0.00	8	102.31	102.00	-8	179	-4.46%
2023/03/06	3.1	100.09	3	100.63	99.40	0.1	170	0.07%
2023/03/03	1	96.50	0	0.00	95.50	1	164	0.61%
2023/03/02	0.2	95.30	0	0.00	95.80	0.2	171	0.12%
2023/02/23	0.1	93.44	0	0.00	93.20	0.1	223	0.05%
2023/02/20	0	0.00	0	96.10	95.90	0	250	-0.01%
2023/02/13	0	0.00	3	91.67	91.60	-3	256	-1.17%
2023/02/10	0	0.00	2	92.90	92.30	-2	257	-0.78%
2023/02/08	0	0.00	1	94.30	94.30	-1	256	-0.39%
2023/01/30	0	0.00	1	90.70	90.80	-1	258	-0.39%
2023/01/16	0	0.00	2	89.00	89.60	-2	258	-0.77%
2023/01/11	2	92.80	1	92.80	92.80	1	257	0.39%
2022/12/30	1	87.20	0	0.00	87.10	1	286	0.35%
2022/12/21	2	90.10	5	88.92	88.60	-3	294	-1.02%
2022/12/20	0	0.00	3	87.70	87.50	-3	292	-1.02%
2022/12/19	0	92.20	0	0.00	91.00	0	295	0.01%
2022/12/16	0	0.00	5	91.48	91.30	-5	296	-1.69%
2022/12/14	10	94.91	0	0.00	94.70	10	295	3.38%
2022/12/13	0	0.00	12	92.03	92.00	-12	294	-4.07%
2022/12/07	2	97.70	0	0.00	97.10	2	310	0.64%
2022/12/05	0	0.00	40	101.88	100.00	-40	309	-12.91%
2022/12/02	2	102.50	29	102.34	102.00	-27	305	-8.83%
2022/12/01	1	99.10	10	100.65	100.50	-9	314	-2.87%
2022/11/23	3	101.33	1	101.00	101.00	2	376	0.53%
2022/11/22	0	0.00	2	100.25	99.50	-2	363	-0.55%
2022/11/21	5	98.22	0	0.00	98.30	5	339	1.47%
2022/11/18	0	0.00	3	93.47	94.50	-3	328	-0.91%
2022/11/17	0.2	90.37	2	85.50	90.50	-1.8	312	-0.57%
2022/11/16	1	85.80	0	0.00	85.20	1	304	0.34%
2022/11/15	1.1	83.91	2	83.85	84.20	-0.9	303	-0.30%
2022/11/11	4	81.48	1	83.50	81.20	3	302	0.99%
2022/11/10	1	80.80	0	0.00	80.80	1	303	0.33%
2022/11/09	10	82.85	0	0.00	82.70	10	310	3.22%
2022/11/08	1	82.80	1	83.30	82.00	0	323	0.00%
2022/11/07	1	82.30	0	0.00	82.70	1	332	0.30%
2022/11/03	0	82.70	0	0.00	82.70	0	336	0.01%
2022/11/01	0.2	80.20	0	0.00	80.20	0.2	345	0.06%
2022/10/13	3	80.10	3.9	80.05	78.80	-0.9	341	-0.25%
2022/10/12	1	87.10	1	88.30	87.10	0	328	0.00%
2022/10/11	1	90.00	1	91.30	90.00	0	326	0.00%
2022/10/07	2	94.35	1	96.30	94.10	1	326	0.31%
2022/09/29	0	0.00	2	91.25	91.10	-2	329	-0.61%
2022/09/28	2	90.55	1	93.00	89.00	1	329	0.30%
2022/09/27	0	0.00	1	94.10	94.10	-1	331	-0.30%
2022/09/26	1	93.10	0	0.00	91.60	1	331	0.30%
2022/09/23	1.1	96.74	0	0.00	96.10	1.1	328	0.33%
2022/09/22	0.1	97.30	1	97.40	97.60	-0.9	326	-0.28%
2022/09/21	0	0.00	0	97.40	97.30	0	325	0.00%
2022/09/20	2	98.30	1	98.90	98.50	1	324	0.31%
2022/09/19	0	0.00	1	97.40	97.20	-1	323	-0.31%
2022/09/16	2	98.45	0	0.00	98.10	2	321	0.62%
2022/09/15	3	102.50	3	100.50	100.50	0	318	0.00%
2022/09/14	1	103.50	1	100.00	103.50	0	310	0.00%
2022/09/13	1	100.00	1	101.00	100.00	0	298	0.00%
2022/09/08	1	96.90	1	96.70	96.60	0	290	0.00%
2022/09/07	7	99.11	6	96.65	96.00	1	286	0.35%
2022/09/06	12.1	106.01	19.1	104.49	100.50	-7	271	-2.58%
2022/09/05	9.3	102.17	6	101.75	101.50	3.3	224	1.49%
2022/09/02	5.1	100.01	4	100.63	100.50	1.1	205	0.51%
2022/09/01	3	99.03	2	100.00	96.60	1	191	0.52%
2022/08/31	1.2	99.80	0	0.00	99.80	1.2	180	0.65%
2022/08/30	0	0.00	1	98.20	98.00	-1	175	-0.57%
2022/08/26	1	98.60	0	0.00	98.20	1	173	0.58%
2022/08/25	1	98.50	1	98.80	99.30	0	171	0.00%
2022/08/24	1.1	94.99	0	0.00	94.70	1.1	166	0.63%
2022/08/22	0	0.00	1	96.60	95.10	-1	165	-0.60%
2022/08/18	1.2	99.00	0	0.00	99.00	1.2	160	0.75%
2022/08/16	4.3	99.88	2	98.90	98.00	2.3	155	1.45%
2022/08/15	2.4	98.01	2	98.00	99.00	0.4	147	0.27%
2022/08/12	0	0.00	3.2	96.33	96.50	-3.2	133	-2.37%
2022/08/11	3	93.53	1	94.30	93.70	2	122	1.63%
2022/08/10	0.2	93.60	1	91.00	92.90	-0.9	119	-0.71%
2022/08/09	2	93.00	1	93.30	92.30	1	117	0.85%
2022/08/08	0	94.10	2	90.40	93.30	-2	113	-1.73%
2022/08/05	0.3	88.20	0	0.00	88.30	0.3	107	0.28%
2022/08/02	0	0.00	1	86.80	87.00	-1	107	-0.93%
2022/07/29	2.1	90.53	2	91.40	90.10	0.1	104	0.12%
2022/07/28	1	90.30	0	0.00	90.40	1	103	0.97%
2022/07/27	0.2	90.33	0	0.00	91.00	0.2	101	0.15%
2022/07/26	0	0.00	1	89.60	89.40	-1	98	-1.01%
2022/07/25	2	89.15	1	88.50	90.30	1	96	1.03%
2022/07/22	0	0.00	1.2	88.32	88.00	-1.2	94	-1.27%
2022/07/20	1	87.70	0	0.00	86.80	1	95	1.04%
2022/07/19	1	87.10	0	0.00	87.10	1	95	1.05%
2022/07/18	0.1	86.50	0	0.00	86.50	0.1	94	0.15%
2022/07/15	1	88.00	0	0.00	87.20	1	92	1.09%
2022/07/14	0	0.00	1	87.40	87.50	-1	89	-1.12%
2022/07/05	2	81.00	0	0.00	81.50	2	71	2.80%
2022/06/09	0.1	85.00	0	0.00	85.20	0.1	64	0.12%
2022/05/26	1	80.60	0	0.00	80.00	1	72	1.38%
2022/05/17	0	0.00	1	78.80	78.80	-1	81	-1.22%
2022/05/11	0	0.00	0.2	79.95	79.20	-0.2	85	-0.23%
2022/04/27	1	81.20	0	0.00	80.50	1	105	0.95%
2022/04/18	1	87.80	0	0.00	89.40	1	137	0.73%
2022/04/13	1	89.80	0	0.00	89.80	1	259	0.38%
2022/04/12	1	89.20	0	0.00	89.10	1	302	0.33%
2022/04/11	1	89.60	0	0.00	89.00	1	303	0.33%
2022/04/07	2	90.30	0	0.00	89.40	2	306	0.65%
2022/03/30	1	92.00	0	0.00	92.10	1	314	0.32%
2022/03/29	1	89.20	0	0.00	89.30	1	312	0.32%
2022/03/28	1	88.80	0	0.00	89.00	1	313	0.32%
2022/03/17	1	85.50	0	0.00	86.90	1	320	0.31%
2022/03/15	1	83.80	0.2	84.00	84.80	0.8	329	0.25%
2022/03/14	0	0.00	2	85.15	85.20	-2	334	-0.60%
2022/03/11	0	0.00	7	85.54	85.10	-7	340	-2.06%
2022/03/10	6	86.12	0	0.00	86.20	6	358	1.67%
2022/03/09	3	85.77	0	0.00	85.90	3	386	0.78%
2022/03/08	4	83.93	18.4	83.80	83.40	-14.4	388	-3.70%
2022/03/07	0	0.00	10.3	86.53	86.30	-10.3	387	-2.66%
2022/02/25	0	0.00	0.1	89.54	89.00	-0.1	402	-0.03%
2022/02/24	1	88.00	0.2	90.33	88.00	0.9	406	0.21%
2022/02/14	1	92.10	5	92.30	92.30	-4	421	-0.95%
2022/02/09	2	96.55	1	97.40	96.80	1	425	0.24%
2022/02/08	1	95.80	0	0.00	96.60	1	434	0.23%
2022/01/26	1	92.60	21	92.71	92.50	-20	440	-4.54%
2022/01/25	1	93.30	1	93.70	93.20	0	454	0.00%
2022/01/24	1	94.30	2.2	94.89	94.30	-1.2	465	-0.25%
2022/01/20	0	0.00	3	99.60	99.30	-3	458	-0.65%
2022/01/19	1	99.70	0	0.00	99.50	1	458	0.22%
2022/01/18	4	101.00	1	101.00	101.00	3	458	0.65%
2022/01/14	1	99.50	1	101.00	100.00	0	454	0.00%
2022/01/13	1	102.00	0	0.00	101.50	1	451	0.22%
2022/01/12	0	0.00	2	104.00	103.50	-2	448	-0.45%
2022/01/11	1	106.54	0	0.00	104.50	1	445	0.23%
2022/01/10	1	108.50	1	107.50	109.50	0	433	0.00%
2022/01/07	3.1	107.69	0	0.00	106.00	3.1	419	0.74%
2022/01/06	3	107.50	14	109.89	111.00	-11	379	-2.90%
2022/01/05	0	0.00	2	108.50	108.50	-2	312	-0.64%
2022/01/03	0.1	99.70	0	0.00	98.50	0.1	272	0.02%
2021/12/29	1	99.00	0	0.00	99.00	1	274	0.36%
2021/12/24	2	99.80	0	0.00	99.50	2	279	0.73%
2021/12/22	2	100.00	2	100.50	99.70	0	282	0.00%
2021/12/21	1	99.60	0	0.00	99.40	1	283	0.35%
2021/12/20	1	99.00	1	99.20	99.10	0	284	0.00%
2021/12/17	1.1	99.80	0	0.00	99.20	1.1	285	0.38%
2021/12/16	0.1	100.00	0	0.00	100.00	0.1	284	0.03%
2021/12/15	0	0.00	1	99.70	99.50	-1	285	-0.35%
2021/12/14	5	98.88	0	0.00	98.60	5	288	1.73%
2021/12/13	3.1	100.33	0	0.00	100.00	3.1	288	1.06%
2021/12/10	2	100.25	0	0.00	100.00	2	290	0.69%
2021/12/09	26.1	102.96	0	0.00	103.00	26.1	289	9.00%
2021/12/08	1	103.50	6	103.67	101.50	-5	288	-1.74%
2021/12/07	2	104.25	6	104.17	104.00	-4	284	-1.40%
2021/12/06	11.4	104.24	4	105.13	106.50	7.4	280	2.63%
2021/12/03	7.1	108.35	10	104.30	107.50	-2.9	266	-1.08%
2021/12/02	1.2	100.60	0	0.00	99.20	1.2	240	0.49%
2021/12/01	0	0.00	1	101.00	101.50	-1	243	-0.41%
2021/11/30	1	102.44	0	0.00	100.50	1	242	0.43%
2021/11/29	1	98.60	2	97.10	98.70	-1	238	-0.42%
2021/11/26	1.1	100.97	0	0.00	99.30	1.1	237	0.45%
2021/11/25	1.2	99.99	4	99.90	99.80	-2.8	234	-1.20%
2021/11/24	0	0.00	1	101.00	99.70	-1	235	-0.43%
2021/11/23	9	100.83	0	0.00	100.00	9	234	3.84%
2021/11/22	7.2	101.64	2	101.50	103.00	5.2	233	2.21%
2021/11/19	4	98.40	0	0.00	98.00	4	231	1.73%
2021/11/18	1.1	100.03	0	0.00	99.50	1.1	234	0.45%
2021/11/17	5.1	100.13	0	0.00	100.00	5.1	240	2.11%
2021/11/16	3	100.03	0	0.00	99.10	3	247	1.21%
2021/11/15	9.1	99.84	2	99.90	100.00	7.1	247	2.89%
2021/11/12	2	97.60	0	0.00	97.30	2	252	0.79%
2021/11/11	2	98.15	1	99.60	97.80	1	256	0.39%
2021/11/10	5	97.40	2	97.30	97.10	3	261	1.15%
2021/11/08	5	98.54	1	98.50	98.10	4	267	1.50%
2021/11/05	1.2	102.56	2	103.50	100.00	-0.8	277	-0.27%
2021/11/04	6.1	99.90	0	0.00	98.90	6.1	276	2.21%
2021/11/03	5	99.10	0	0.00	98.90	5	276	1.81%
2021/11/02	9.4	101.36	1	102.50	100.50	8.4	275	3.04%
2021/11/01	2	101.00	1	101.00	101.00	1	264	0.39%
2021/10/29	2	92.80	0	0.00	92.20	2	254	0.79%
2021/10/28	2	93.50	0	0.00	93.30	2	255	0.78%
2021/10/27	1	93.30	1	93.30	93.30	0	257	0.00%
2021/10/26	2	92.45	0	0.00	92.40	2	259	0.77%
2021/10/25	1	94.00	0	0.00	94.00	1	264	0.38%
2021/10/22	1	92.50	0	0.00	92.30	1	278	0.36%
2021/10/20	1	91.50	0	0.00	91.50	1	292	0.34%
2021/10/19	0	0.00	3	91.80	91.00	-3	297	-1.01%
2021/10/18	1	90.50	0	0.00	89.90	1	306	0.33%
2021/10/15	3	90.80	0	0.00	90.90	3	323	0.93%
2021/10/14	8	89.75	0	0.00	89.20	8	331	2.41%
2021/10/13	4	89.15	0	0.00	89.20	4	343	1.16%
2021/10/12	1	89.20	0	0.00	90.20	1	384	0.26%
2021/10/08	1	89.90	0	0.00	90.20	1	392	0.25%
2021/10/07	4	88.23	0	0.00	88.80	4	406	0.98%
2021/10/06	2	84.55	0	0.00	84.20	2	433	0.46%
2021/10/04	1	85.40	0	0.00	84.80	1	453	0.22%
2021/10/01	5	85.88	0	0.00	85.50	5	460	1.09%
2021/09/29	3	89.07	0	0.00	88.90	3	514	0.58%
2021/09/28	1	90.60	0	0.00	90.70	1	531	0.19%
2021/09/27	1	93.00	0	0.00	92.90	1	538	0.19%
2021/09/24	1	92.30	1	92.30	91.90	0	546	0.00%
2021/09/23	2	90.70	0	0.00	90.30	2	553	0.36%
2021/09/22	1	90.70	0	0.00	90.00	1	563	0.18%
2021/09/15	2	88.90	0	0.00	89.40	2	582	0.34%
2021/09/14	2	91.60	0	0.00	91.00	2	599	0.33%
2021/09/13	5	93.70	0	0.00	93.20	5	600	0.83%
2021/09/10	4	95.28	0	0.00	94.50	4	609	0.66%
2021/09/09	1	95.50	0	0.00	97.00	1	616	0.16%
2021/09/08	4	95.95	0	0.00	93.90	4	622	0.64%
2021/09/06	2	99.55	0	0.00	99.10	2	656	0.30%
2021/08/26	2	100.75	2	101.50	101.00	0	690	0.00%
2021/08/24	2	100.00	0	0.00	99.80	2	742	0.27%
2021/08/23	0	0.00	2	102.50	102.00	-2	752	-0.27%
2021/08/20	2	95.30	1	95.80	95.20	1	757	0.13%
2021/08/18	0	0.00	1	96.00	100.00	-1	769	-0.13%
2021/08/17	1	98.70	0.5	99.00	98.50	0.5	789	0.06%
2021/08/16	2	98.55	3	98.53	99.10	-1	798	-0.13%
2021/08/13	1	102.50	0	0.00	102.00	1	815	0.12%
2021/08/12	0.1	105.00	0	0.00	104.00	0.1	840	0.01%
2021/08/11	3	103.83	8	105.69	103.50	-5	873	-0.57%
2021/08/10	2	110.25	0	0.00	110.00	2	891	0.22%
2021/08/09	1	114.00	1	115.00	114.00	0	933	0.00%
2021/08/06	4	115.38	0	0.00	116.00	4	976	0.41%
2021/08/05	1	114.00	0	0.00	114.00	1	1,043	0.10%
2021/08/03	1	116.00	0	0.00	116.00	1	1,145	0.09%
2021/08/02	0	0.00	2	115.00	115.50	-2	1,171	-0.17%
2021/07/30	0	0.00	1	116.00	115.00	-1	1,205	-0.08%
2021/07/28	6	113.92	2	115.25	114.00	4	1,261	0.32%
2021/07/27	1	122.00	2	122.50	118.00	-1	1,317	-0.08%
2021/07/21	1	117.00	0	0.00	117.00	1	1,459	0.07%
2021/07/20	5	120.00	1	120.50	121.00	4	1,495	0.27%
2021/07/19	1	123.00	2	124.25	124.00	-1	1,568	-0.06%
2021/07/16	2.4	125.82	2	125.75	125.50	0.4	1,715	0.02%
2021/07/13	4.4	124.16	4	123.50	123.00	0.4	2,066	0.02%
2021/07/12	3	121.33	0	0.00	120.50	3	2,135	0.14%
2021/07/09	0	0.00	3	122.17	123.00	-3	2,225	-0.13%
2021/07/08	3	122.17	1	123.50	122.00	2	2,610	0.08%
2021/07/07	2	119.75	1	120.50	120.50	1	2,801	0.04%
2021/07/06	11.2	124.27	0	0.00	120.50	11.2	3,038	0.37%
2021/07/05	0	121.00	1	123.00	122.50	-1	3,250	-0.03%
2021/07/02	4	118.38	1	119.50	119.00	3	3,389	0.09%
2021/07/01	0	0.00	1	117.50	117.50	-1	3,416	-0.03%
2021/06/30	0.1	118.43	0	0.00	118.00	0.1	3,435	0.00%
2021/06/28	1	118.00	0	0.00	118.50	1	3,553	0.03%
2021/06/25	2.1	118.01	2	118.50	117.00	0.1	3,636	0.00%
2021/06/23	0	0.00	10	116.50	116.50	-10	3,864	-0.26%
2021/06/22	1	114.00	1	114.00	113.00	0	3,936	0.00%
2021/06/21	1	115.00	1	116.00	114.00	0	4,023	0.00%
2021/06/18	2	119.00	2	119.51	118.50	0	4,200	0.00%
2021/06/17	3	121.33	2	120.75	121.50	1	4,262	0.02%
2021/06/15	0	0.00	4	118.75	119.00	-4	4,234	-0.09%
2021/06/10	2	117.75	2	117.75	116.50	0	4,275	0.00%
2021/06/09	3	117.33	1	117.50	118.00	2	4,268	0.05%
2021/06/08	1	118.00	0	0.00	116.50	1	4,264	0.02%
2021/06/07	0	0.00	3	115.00	117.50	-3	4,263	-0.07%
2021/06/04	5	118.30	1	116.50	115.50	4	4,257	0.09%
2021/06/03	1	118.50	2	119.50	119.50	-1	4,250	-0.02%
2021/06/02	9	121.44	1	122.00	118.00	8	4,245	0.19%
2021/06/01	6	123.00	1	120.00	123.50	5	4,221	0.12%
2021/05/28	1	119.00	16	117.97	118.50	-15	4,176	-0.36%
2021/05/27	2	116.00	2	117.00	116.00	0	4,168	0.00%
2021/05/25	7	114.14	2	115.50	115.00	5	4,155	0.12%
2021/05/24	2	112.75	0	0.00	112.50	2	4,132	0.05%
2021/05/21	13	109.31	3	108.67	112.00	10	4,121	0.24%
2021/05/20	6	108.67	0	0.00	105.00	6	4,106	0.15%
2021/05/19	1	105.50	1	109.50	107.50	0	4,092	0.00%
2021/05/17	4	101.08	0	0.00	98.50	4	4,030	0.10%
2021/05/14	4	110.62	2	106.75	107.00	2	3,984	0.05%
2021/05/13	14	107.68	13	110.19	110.00	1	3,937	0.03%
2021/05/12	15	118.50	12	119.30	118.50	3	3,872	0.08%
2021/05/11	4	131.50	0	0.00	131.50	4	3,805	0.11%
2021/05/10	0	0.00	3	146.50	146.00	-3	3,775	-0.08%
2021/05/07	2	154.75	1	156.00	154.00	1	3,751	0.03%
2021/05/06	1	150.50	2	147.75	145.00	-1	3,716	-0.03%
2021/05/05	1.2	153.01	0	0.00	148.00	1.2	3,689	0.03%
2021/05/04	5	149.00	4	153.00	153.00	1	3,655	0.03%
2021/05/03	8	164.44	4	162.75	159.50	4	3,590	0.11%
2021/04/29	5	170.60	5.2	171.92	171.00	-0.2	3,537	0.00%
2021/04/28	6	176.00	1	175.00	173.50	5	3,498	0.14%
2021/04/27	2	176.50	5	179.40	175.00	-3	3,477	-0.09%
2021/04/26	14	177.46	16.1	176.10	175.00	-2.1	3,440	-0.06%
2021/04/23	4	180.88	5.2	182.59	181.00	-1.2	3,393	-0.03%
2021/04/22	30.2	186.41	21	184.74	177.50	9.2	3,340	0.27%
2021/04/21	9	184.56	18.4	185.08	185.00	-9.4	3,219	-0.29%
2021/04/20	42.8	180.17	32	183.02	183.00	10.8	3,111	0.35%
2021/04/19	13	172.27	13.4	170.69	171.00	-0.4	2,900	-0.01%
2021/04/16	6.4	181.00	4	181.88	178.50	2.4	2,814	0.08%
2021/04/15	27.1	178.33	3	180.17	175.50	24.1	2,719	0.88%
2021/04/14	77.1	177.73	55.2	174.48	173.00	21.9	2,619	0.84%
2021/04/13	22.1	176.77	26	179.94	182.00	-3.9	2,232	-0.17%
2021/04/12	11.8	173.30	3	177.33	165.50	8.8	2,036	0.43%
2021/04/09	13.3	162.82	15	166.33	173.50	-1.7	1,792	-0.09%
2021/04/08	19	150.18	18	148.83	158.00	1	1,532	0.07%
2021/04/07	22	142.75	10	143.25	144.00	12	1,374	0.87%
2021/04/06	6	143.50	5	144.50	144.50	1	1,342	0.07%
2021/04/01	7	143.29	2	143.75	142.00	5	1,317	0.38%
2021/03/31	16	143.94	7	143.71	142.50	9	1,271	0.71%
2021/03/30	28.2	151.92	18	150.78	149.50	10.2	1,187	0.86%
2021/03/29	2	153.00	3	154.33	156.00	-1	1,099	-0.09%
2021/03/26	11	150.91	9	151.33	154.50	2	977	0.20%
2021/03/25	19	146.24	35	145.17	146.00	-16	869	-1.84%
2021/03/24	8	146.44	2	144.50	145.00	6	779	0.77%
2021/03/23	9	143.94	11.1	144.44	146.00	-2.1	690	-0.31%
2021/03/22	0	0.00	3	134.17	137.50	-3	505	-0.59%
2021/03/19	1	125.50	5	124.90	125.00	-4	439	-0.91%
2021/03/18	6.1	128.16	0	0.00	127.50	6.1	436	1.40%
2021/03/17	0	0.00	2	128.75	129.00	-2	442	-0.45%
2021/03/16	11	125.73	0	0.00	127.50	11	447	2.46%
2021/03/15	0	0.00	1	123.00	122.00	-1	442	-0.23%
2021/03/10	1	118.00	0	0.00	118.00	1	454	0.22%
2021/03/08	5	121.50	0	0.00	120.50	5	471	1.06%
2021/03/05	2	118.25	0	0.00	119.00	2	474	0.42%
2021/03/04	2	118.50	1	118.00	118.50	1	475	0.21%
2021/03/02	2	119.25	0	0.00	118.50	2	479	0.42%
2021/02/26	2	118.00	0	0.00	118.00	2	488	0.41%
2021/02/25	2	120.75	0	0.00	120.50	2	507	0.39%
2021/02/24	1	121.00	1	122.50	121.00	0	525	0.00%
2021/02/23	0	0.00	2	121.50	120.50	-2	523	-0.38%
2021/02/22	2	122.00	1	121.50	122.00	1	524	0.19%
2021/02/19	4	121.50	1	116.50	122.00	3	524	0.57%
2021/02/05	2	116.50	0	0.00	115.50	2	515	0.39%
2021/02/04	0	0.00	1	119.50	118.00	-1	518	-0.19%
2021/02/03	20	120.50	0	0.00	119.00	20	528	3.78%
2021/02/02	1	118.50	0	0.00	118.00	1	537	0.19%
2021/02/01	1	118.50	1	118.00	119.00	0	560	0.00%
2021/01/26	5	123.00	0	0.00	122.50	5	560	0.89%
2021/01/25	5	124.00	0	0.00	122.50	5	563	0.89%
2021/01/20	0	0.00	1	126.50	123.00	-1	560	-0.18%
2021/01/19	2	127.75	0	0.00	127.00	2	563	0.36%
2021/01/15	0	0.00	2	128.00	125.50	-2	558	-0.36%
2021/01/14	5	129.20	4	126.88	130.00	1	535	0.19%
2021/01/13	0	0.00	2	120.25	120.00	-2	506	-0.40%
2021/01/12	1	120.00	0	0.00	120.50	1	512	0.20%
2021/01/07	1	122.00	0	0.00	121.50	1	542	0.18%
2021/01/05	1	124.00	0	0.00	123.50	1	569	0.18%
2021/01/04	1	122.00	1	122.50	124.50	0	590	0.00%
2020/12/21	0	0.00	1	122.50	122.50	-1	702	-0.14%
2020/12/15	1	125.00	0	0.00	124.50	1	845	0.12%
2020/12/09	1	132.50	0	0.00	132.00	1	926	0.11%
2020/12/03	3	130.00	5	128.30	128.00	-2	1,011	-0.20%
2020/12/02	1	126.50	0	0.00	126.50	1	1,009	0.10%
2020/12/01	2	125.00	0	0.00	124.50	2	1,022	0.20%
2020/11/25	1	125.50	0	0.00	125.00	1	1,096	0.09%
2020/11/24	4	126.38	10	125.50	125.50	-6	1,104	-0.54%
2020/11/17	1	128.00	1	129.00	128.00	0	1,186	0.00%
2020/11/16	1	127.50	0	0.00	127.50	1	1,247	0.08%
2020/11/12	1	127.00	0	0.00	127.00	1	1,355	0.07%
2020/11/10	2	134.25	1	132.50	130.00	1	1,413	0.07%
2020/11/09	1	134.00	0	0.00	135.00	1	1,423	0.07%
2020/11/06	3	130.33	2	130.25	129.50	1	1,412	0.07%
2020/11/05	1	129.50	2	129.00	128.00	-1	1,427	-0.07%
2020/11/04	2	129.00	0	0.00	129.50	2	1,432	0.14%
2020/11/03	2	126.25	0	0.00	127.00	2	1,445	0.14%
2020/10/29	1	128.50	2	127.25	128.50	-1	1,513	-0.07%
2020/10/27	1	133.50	1	135.00	131.50	0	1,541	0.00%
2020/10/22	0	0.00	1	131.50	131.50	-1	1,587	-0.06%
2020/10/20	2	134.25	1	135.00	134.00	1	1,624	0.06%
2020/10/19	0	0.00	5	131.50	131.50	-5	1,635	-0.31%
2020/10/16	2	131.25	0	0.00	130.00	2	1,642	0.12%
2020/10/15	6	130.50	7	134.86	135.00	-1	1,650	-0.06%
2020/10/14	6	128.25	4	128.50	128.50	2	1,654	0.12%
2020/10/13	2	125.25	0	0.00	126.50	2	1,664	0.12%
2020/10/12	2	129.00	4	128.50	129.00	-2	1,671	-0.12%
2020/10/08	6	134.42	0	0.00	134.00	6	1,676	0.36%
2020/10/07	4	133.50	1	134.00	134.00	3	1,702	0.18%
2020/10/06	3	134.50	6	134.08	133.50	-3	1,762	-0.17%
2020/10/05	0	0.00	5	133.00	133.00	-5	1,799	-0.28%
2020/09/30	2	133.00	0	0.00	133.50	2	1,836	0.11%
2020/09/29	3	135.00	0	0.00	132.50	3	1,866	0.16%
2020/09/28	8	135.63	2	136.00	134.00	6	1,907	0.31%
2020/09/25	17	134.97	0	0.00	134.50	17	1,950	0.87%
2020/09/24	9	141.56	1	140.50	141.00	8	2,029	0.39%
2020/09/23	1	147.00	0	0.00	142.50	1	2,044	0.05%
2020/09/22	4	150.38	0	0.00	145.50	4	2,062	0.19%
2020/09/21	4	150.75	29	154.50	155.00	-25	2,063	-1.21%
2020/09/18	3	148.83	60	150.56	150.00	-57	2,094	-2.72%
2020/09/17	25	143.84	11	145.55	146.00	14	2,305	0.61%
2020/09/16	1	143.50	3	142.00	143.00	-2	2,358	-0.08%
2020/09/15	2	140.75	11	140.59	141.00	-9	2,383	-0.38%
2020/09/14	2	139.50	1	139.00	137.00	1	2,512	0.04%
2020/09/11	5	138.60	7	136.14	136.00	-2	2,595	-0.08%
2020/09/10	26	133.48	40	136.58	135.50	-14	2,621	-0.53%
2020/09/09	5	127.20	2	125.00	128.50	3	2,572	0.12%
2020/09/08	1	126.00	0	0.00	126.00	1	2,575	0.04%
2020/09/07	11	127.82	0	0.00	126.00	11	2,593	0.42%
2020/09/04	5	126.80	2	127.00	127.00	3	2,611	0.11%
2020/09/03	0	0.00	2	128.50	129.00	-2	2,620	-0.08%
2020/09/02	34	130.41	0	0.00	131.00	34	2,655	1.28%
2020/09/01	3	129.83	4	130.75	133.00	-1	2,640	-0.04%
2020/08/31	5	128.70	2	127.75	127.00	3	2,634	0.11%
2020/08/28	11	129.55	2	132.50	129.00	9	2,647	0.34%
2020/08/27	2	133.00	0	0.00	133.50	2	2,688	0.07%
2020/08/26	10	133.85	0	0.00	133.50	10	2,704	0.37%
2020/08/25	9	137.50	0	0.00	137.00	9	2,699	0.33%
2020/08/24	2	139.00	1	139.50	140.00	1	2,701	0.04%
2020/08/21	15	137.13	3	136.00	139.50	12	2,732	0.44%
2020/08/20	24	140.27	1	143.00	140.00	23	2,728	0.84%
2020/08/19	2	160.75	8	159.19	155.50	-6	2,792	-0.21%
2020/08/18	13	157.35	18	160.14	163.50	-5	2,875	-0.17%
2020/08/17	1	159.50	12	158.42	159.50	-11	2,848	-0.39%
2020/08/14	1	152.00	1	153.00	152.00	0	2,848	0.00%
2020/08/13	0	0.00	11	154.55	154.50	-11	2,860	-0.38%
2020/08/12	1	149.00	6	149.00	149.00	-5	2,848	-0.18%
2020/08/11	5	154.30	9	153.89	152.00	-4	2,850	-0.14%
2020/08/10	5	150.00	2	150.75	149.50	3	2,856	0.11%
2020/08/07	0	0.00	3	154.50	152.00	-3	2,895	-0.10%
2020/08/06	1	155.00	0	0.00	152.50	1	2,895	0.03%
2020/08/05	2	157.00	6	158.08	154.50	-4	2,918	-0.14%
2020/08/04	2	155.00	33	153.68	155.00	-31	2,908	-1.07%
2020/08/03	1	148.50	0	0.00	150.50	1	2,921	0.03%
2020/07/31	0	0.00	1	149.00	148.50	-1	2,922	-0.03%
2020/07/29	0	0.00	2	144.50	146.00	-2	3,019	-0.07%
2020/07/28	22	146.27	0	0.00	144.00	22	3,036	0.72%
2020/07/27	2	147.00	2	150.25	150.00	0	3,052	0.00%
2020/07/24	21	150.90	2	152.00	149.50	19	3,093	0.61%
2020/07/23	17	155.50	1	158.00	155.50	16	3,239	0.49%
2020/07/22	2	160.25	9	159.94	160.00	-7	3,270	-0.21%
2020/07/21	3	157.83	20	159.48	161.00	-17	3,297	-0.52%
2020/07/20	14	154.79	2	159.50	155.50	12	3,340	0.36%
2020/07/17	4	159.88	2	161.50	158.50	2	3,472	0.06%
2020/07/16	0	0.00	2	164.50	164.50	-2	3,608	-0.06%
2020/07/15	2	163.25	4	164.38	160.50	-2	3,626	-0.06%
2020/07/14	2	164.75	45	165.39	163.00	-43	3,731	-1.15%
2020/07/13	11	170.09	7	171.29	168.50	4	3,801	0.11%
2020/07/10	4	166.13	24	166.65	168.00	-20	3,854	-0.52%
2020/07/09	2	167.25	10	168.75	167.50	-8	3,826	-0.21%
2020/07/08	5	165.80	39	166.00	166.50	-34	3,802	-0.89%
2020/07/07	35	168.24	42	164.23	163.50	-7	3,793	-0.18%
2020/07/06	2	166.25	11	166.41	167.00	-9	3,796	-0.24%
2020/07/03	16	163.22	37	162.50	161.50	-21	3,790	-0.55%
2020/07/02	3	156.83	5	158.30	156.50	-2	3,767	-0.05%
2020/07/01	6	156.25	17	155.09	154.50	-11	3,806	-0.29%
2020/06/30	9	152.89	13	153.00	152.50	-4	3,816	-0.10%
2020/06/29	23	153.76	8	153.81	151.50	15	3,844	0.39%
2020/06/24	14	156.75	36	157.93	158.50	-22	3,799	-0.58%
2020/06/23	3	147.17	9	147.06	148.50	-6	3,656	-0.16%
2020/06/22	5	143.00	7	144.71	146.50	-2	3,651	-0.05%
2020/06/19	13	146.81	8	148.00	145.00	5	3,695	0.14%
2020/06/18	4	140.25	56	142.41	144.50	-52	3,580	-1.45%
2020/06/17	8	138.19	7	139.50	137.00	1	3,514	0.03%
2020/06/16	1	136.00	1	134.50	136.00	0	3,532	0.00%
2020/06/15	2	131.75	0	0.00	129.50	2	3,619	0.06%
2020/06/12	27	128.37	0	0.00	133.00	27	3,729	0.72%
2020/06/11	13	135.77	0	0.00	133.00	13	3,883	0.33%
2020/06/10	8	136.75	5	138.80	139.00	3	4,008	0.07%
2020/06/09	18	136.97	7	137.79	137.50	11	4,095	0.27%
2020/06/08	0	0.00	1	135.00	134.50	-1	4,128	-0.02%
2020/06/05	2	135.25	1	136.50	135.50	1	4,202	0.02%
2020/06/04	11	134.14	0	0.00	134.00	11	4,369	0.25%
2020/06/03	17	136.06	1	138.00	135.50	16	4,481	0.36%
2020/06/02	2	142.25	3	143.00	140.50	-1	4,588	-0.02%
2020/06/01	2	141.00	0	0.00	140.00	2	4,614	0.04%
2020/05/29	1	140.00	1	138.50	140.50	0	4,597	0.00%
2020/05/28	3	137.67	10	141.25	137.00	-7	4,586	-0.15%
2020/05/27	17	139.59	17	140.47	138.50	0	4,560	0.00%
2020/05/26	18	141.67	35	142.19	142.00	-17	4,569	-0.37%
2020/05/25	4	140.00	18	138.22	140.00	-14	4,457	-0.31%
2020/05/22	3	135.50	4	134.13	133.00	-1	4,350	-0.02%
2020/05/21	4	131.88	13	131.08	133.00	-9	4,315	-0.21%
2020/05/20	0	0.00	6	125.83	127.00	-6	4,283	-0.14%
2020/05/19	30	122.50	1	121.50	122.50	29	4,287	0.68%
2020/05/18	0	0.00	3	122.50	121.00	-3	4,316	-0.07%
2020/05/15	13	123.58	0	0.00	124.00	13	4,352	0.30%
2020/05/14	21	124.29	12	125.08	122.50	9	4,365	0.21%
2020/05/13	0	0.00	1	132.50	131.00	-1	4,416	-0.02%
2020/05/12	5	133.00	8	134.94	133.00	-3	4,413	-0.07%
2020/05/11	1	129.50	5	131.10	130.50	-4	4,404	-0.09%
2020/05/08	5	131.20	5	133.10	129.50	0	4,409	0.00%
2020/05/06	1	135.00	4	135.75	134.50	-3	4,465	-0.07%
2020/05/05	6	137.08	9	139.33	134.00	-3	4,489	-0.07%
2020/05/04	0	0.00	6	131.92	135.00	-6	4,419	-0.14%
2020/04/30	3	133.33	4	132.50	133.50	-1	4,406	-0.02%
2020/04/29	6	132.75	10	134.25	133.00	-4	4,409	-0.09%
2020/04/28	27	134.22	15	134.67	135.00	12	4,392	0.27%
2020/04/27	1	129.50	6	129.50	130.00	-5	4,251	-0.12%
2020/04/24	2	127.00	5	127.10	125.50	-3	4,209	-0.07%
2020/04/23	8	128.81	2	127.25	126.50	6	4,191	0.14%
2020/04/22	15	128.40	18	129.14	128.00	-3	4,161	-0.07%
2020/04/21	14	126.96	17	127.44	125.50	-3	4,060	-0.07%
2020/04/20	4	123.75	15	124.50	124.50	-11	3,914	-0.28%
2020/04/17	12	124.38	59	123.71	121.50	-47	3,904	-1.20%
2020/04/16	16	123.47	5	126.00	122.00	11	3,806	0.29%
2020/04/15	19	121.18	28	122.25	124.00	-9	3,702	-0.24%
2020/04/14	1	116.50	0	0.00	116.50	1	3,584	0.03%
2020/04/13	5	119.00	3	117.67	115.50	2	3,559	0.06%
2020/04/10	23	116.35	14	115.32	119.00	9	3,536	0.25%
2020/04/09	48	114.20	0	0.00	114.50	48	3,506	1.37%
2020/04/08	5	118.60	0	0.00	119.00	5	3,456	0.14%
2020/04/07	12	122.46	7	124.14	120.50	5	3,406	0.15%
2020/04/06	2	121.00	26	120.90	122.00	-24	3,327	-0.72%
2020/04/01	10	118.00	11	118.14	118.00	-1	3,254	-0.03%
2020/03/31	15	117.63	3	116.83	116.50	12	3,211	0.37%
2020/03/30	1	114.00	9	114.67	118.00	-8	3,148	-0.25%
2020/03/27	19	117.39	13	121.42	112.00	6	3,106	0.19%
2020/03/26	3	115.00	10	114.10	116.50	-7	2,996	-0.23%
2020/03/25	14	112.71	2	116.50	112.00	12	2,918	0.41%
2020/03/24	9	112.89	20	113.05	113.50	-11	2,817	-0.39%
2020/03/23	11	108.14	10	108.50	106.50	1	2,763	0.04%
2020/03/20	31	109.50	61	110.80	111.00	-30	2,725	-1.10%
2020/03/19	49	104.30	43	111.21	103.50	6	2,646	0.23%
2020/03/18	33	117.03	20	118.75	114.00	13	2,550	0.51%
2020/03/17	35	117.43	35	118.83	115.00	0	2,438	0.00%
2020/03/16	13	121.65	127	118.28	114.00	-114	2,267	-5.03%	大賣/鉅額交易
2020/03/13	108	113.27	19	105.50	119.50	89	2,114	4.21%	大買/
2020/03/12	4	114.13	28	115.18	113.00	-24	2,002	-1.20%
2020/03/11	3	129.50	63	124.00	124.50	-60	1,926	-3.11%
2020/03/10	23	127.87	16	130.56	135.50	7	1,840	0.38%
2020/03/09	40	130.00	30	128.07	125.00	10	1,656	0.60%
2020/03/06	10	127.00	15	126.63	129.50	-5	1,521	-0.33%
2020/03/05	10	117.10	7	117.00	118.00	3	1,360	0.22%
2020/03/04	1	106.00	4	105.25	107.50	-3	1,306	-0.23%
2020/03/03	5	107.80	50	107.30	107.50	-45	1,318	-3.41%
2020/03/02	50	104.60	1	101.00	105.50	49	1,330	3.68%
2020/02/27	21	107.69	77	105.97	105.00	-56	1,324	-4.23%
2020/02/26	1	116.50	4	115.25	113.50	-3	1,347	-0.22%
2020/02/25	2	114.00	1	116.50	116.50	1	1,366	0.07%
2020/02/24	3	116.00	0	0.00	115.00	3	1,352	0.22%
2020/02/21	9	117.67	4	118.13	118.50	5	1,337	0.37%
2020/02/20	1	120.00	2	120.75	120.50	-1	1,312	-0.08%
2020/02/19	6	121.17	5	122.10	122.50	1	1,295	0.08%
2020/02/18	7	120.36	1	119.50	118.00	6	1,262	0.48%
2020/02/17	2	119.50	9	119.72	121.50	-7	1,211	-0.58%
2020/02/14	23	119.89	22	118.48	120.00	1	1,170	0.09%
2020/02/13	5	112.80	0	0.00	112.00	5	1,070	0.47%
2020/02/12	6	113.00	2	113.00	113.50	4	1,060	0.38%
2020/02/11	1	110.50	3	111.33	111.50	-2	1,033	-0.19%
2020/02/10	5	108.20	3	107.83	109.00	2	1,002	0.20%
2020/02/07	31	113.81	15	116.40	112.00	16	977	1.64%
2020/02/06	2	113.00	5	114.80	117.50	-3	878	-0.34%
2020/02/05	6	108.67	2	107.50	107.00	4	828	0.48%
2020/02/04	6	108.58	5	109.00	110.00	1	804	0.12%
2020/02/03	16	110.13	9	110.67	109.00	7	776	0.90%
2020/01/31	6	108.17	5	109.60	112.00	1	732	0.14%
2020/01/30	8	102.50	35	103.83	102.00	-27	691	-3.91%
2020/01/20	8	112.50	2	112.75	112.50	6	659	0.91%
2020/01/17	11	114.45	2	115.00	113.00	9	648	1.39%
2020/01/16	4	113.13	3	110.17	112.50	1	624	0.16%
2020/01/15	10	108.15	4	109.25	109.00	6	592	1.01%
2020/01/14	1	105.00	2	103.75	104.00	-1	537	-0.19%
2020/01/13	2	102.75	1	102.50	104.00	1	521	0.19%
2020/01/10	3	99.43	13	99.38	102.50	-10	485	-2.06%
2020/01/09	0	0.00	3	93.87	95.00	-3	450	-0.67%
2020/01/08	1	92.80	11	92.93	92.20	-10	449	-2.23%
2020/01/07	0	0.00	1	95.50	94.30	-1	446	-0.22%
2020/01/06	5	95.50	7	95.33	95.30	-2	445	-0.45%
2020/01/03	0	0.00	2	96.95	95.90	-2	444	-0.45%
2020/01/02	1	97.50	0	0.00	97.50	1	441	0.23%
2019/12/31	1	97.10	5	96.74	96.10	-4	437	-0.92%
2019/12/30	1	97.20	3	96.87	97.50	-2	435	-0.46%
2019/12/27	1	96.00	1	96.60	96.10	0	429	0.00%
2019/12/26	0	0.00	2	95.50	95.40	-2	426	-0.47%
2019/12/25	0	0.00	5	95.82	95.50	-5	425	-1.17%
2019/12/24	1	94.60	1	94.40	95.00	0	428	0.00%
2019/12/23	0	0.00	1	93.10	93.30	-1	425	-0.24%
2019/12/20	1	93.60	1	94.10	93.00	0	424	0.00%
2019/12/19	0	0.00	3	93.83	93.80	-3	425	-0.70%
2019/12/18	3	93.70	1	93.80	93.90	2	428	0.47%
2019/12/17	2	92.80	7	93.39	93.20	-5	430	-1.16%
2019/12/13	14	91.65	8	91.90	91.00	6	431	1.39%
2019/12/12	5	94.92	2	96.50	93.80	3	421	0.71%
2019/12/11	6	95.45	5	95.72	95.40	1	411	0.24%
2019/12/10	3	94.40	1	94.70	94.80	2	406	0.49%
2019/12/09	7	95.49	0	0.00	95.20	7	415	1.69%
2019/12/06	2	94.45	3	95.00	95.50	-1	426	-0.23%
2019/12/05	3	94.67	4	95.00	94.70	-1	431	-0.23%
2019/12/04	8	94.53	5	95.54	93.20	3	436	0.69%
2019/12/03	4	95.40	4	95.90	96.00	0	446	0.00%
2019/12/02	21	96.03	5	95.52	95.00	16	471	3.39%
2019/11/29	3	96.30	3	97.50	96.10	0	482	0.00%
2019/11/28	16	98.78	7	98.70	98.00	9	473	1.90%
2019/11/27	48	98.04	13	98.92	98.50	35	464	7.54%
2019/11/26	75	96.14	12	96.04	97.10	63	437	14.40%
2019/11/25	13	97.78	92	97.15	94.70	-79	420	-18.77%
2019/11/22	23	92.78	3	92.47	94.20	20	353	5.65%
2019/11/21	2	90.15	0	0.00	90.80	2	324	0.62%
2019/11/20	0	0.00	2	88.95	89.00	-2	342	-0.58%
2019/11/19	3	89.90	3	90.03	89.40	0	358	0.00%
2019/11/18	30	91.04	9	90.63	90.90	21	371	5.65%
2019/11/15	42	89.07	10	88.05	89.50	32	354	9.02%
2019/11/14	8	85.44	1	86.10	85.40	7	346	2.02%
2019/11/13	0	0.00	1	86.40	86.20	-1	345	-0.29%
2019/11/11	5	86.26	0	0.00	85.70	5	346	1.44%
2019/11/07	0	0.00	4	87.68	87.80	-4	342	-1.17%
2019/11/06	1	88.50	1	89.00	88.90	0	341	0.00%
2019/11/05	1	89.00	0	0.00	89.10	1	341	0.29%
2019/11/04	2	89.50	0	0.00	88.80	2	341	0.59%
2019/11/01	2	87.50	1	87.50	88.00	1	338	0.30%
2019/10/30	1	88.20	6	87.73	87.70	-5	341	-1.47%
2019/10/29	16	89.24	9	89.29	88.50	7	340	2.05%
2019/10/28	3	87.80	12	87.73	87.90	-9	336	-2.67%
2019/10/25	0	0.00	11	88.27	88.10	-11	336	-3.27%
2019/10/24	3	88.63	1	88.90	88.90	2	336	0.59%
2019/10/23	4	88.63	0	0.00	88.20	4	337	1.18%
2019/10/21	0	0.00	1	87.30	87.20	-1	341	-0.29%
2019/10/18	1	87.40	4	87.38	86.80	-3	344	-0.87%
2019/10/17	1	87.80	3	88.27	87.80	-2	343	-0.58%
2019/10/16	1	87.50	0	0.00	87.10	1	341	0.29%
2019/10/15	3	86.20	0	0.00	86.90	3	339	0.88%
2019/10/14	3	87.17	0	0.00	86.90	3	339	0.88%
2019/10/09	3	85.37	2	85.20	84.60	1	336	0.30%
2019/10/08	4	84.85	2	84.90	85.00	2	336	0.59%
2019/10/07	6	85.93	1	86.10	85.60	5	338	1.48%
2019/10/04	1	84.80	10	85.42	85.00	-9	338	-2.66%
2019/10/03	1	85.90	2	86.30	86.00	-1	336	-0.30%
2019/10/02	1	86.60	7	86.59	86.60	-6	334	-1.79%
2019/10/01	2	85.65	10	85.24	85.30	-8	332	-2.40%
2019/09/27	8	86.21	13	85.61	85.40	-5	331	-1.51%
2019/09/24	2	90.75	1	91.30	90.20	1	325	0.31%
2019/09/23	2	91.00	4	89.20	91.00	-2	322	-0.62%
2019/09/20	4	89.08	10	88.96	88.80	-6	319	-1.88%
2019/09/19	4	89.50	3	89.53	90.20	1	316	0.32%
2019/09/18	4	90.23	23	90.95	90.50	-19	313	-6.06%
2019/09/17	11	89.58	1	90.80	89.20	10	309	3.24%
2019/09/16	3	88.90	0	0.00	89.00	3	307	0.98%
2019/09/12	11	89.79	2	89.40	89.20	9	304	2.95%
2019/09/11	16	90.31	10	90.48	90.20	6	301	1.99%
2019/09/10	6	93.85	2	94.65	92.90	4	289	1.38%
2019/09/09	2	91.15	2	92.70	93.00	0	274	0.00%
2019/09/05	2	91.50	1	92.50	92.00	1	252	0.40%
2019/09/04	2	91.75	1	92.20	90.30	1	236	0.42%
2019/09/03	3	88.37	17	88.65	88.90	-14	207	-6.75%
2019/09/02	5	86.08	3	85.67	86.00	2	187	1.07%
2019/08/30	1	85.20	9	86.10	84.60	-8	183	-4.36%
2019/08/29	1	83.30	0	0.00	83.50	1	170	0.59%
2019/08/28	1	82.80	0	0.00	82.60	1	169	0.59%
2019/08/27	0	0.00	2	83.70	82.80	-2	167	-1.19%
2019/08/26	8	82.64	2	83.00	82.20	6	163	3.66%
2019/08/23	0	0.00	3	84.17	85.00	-3	158	-1.90%
2019/08/22	4	81.93	0	0.00	81.30	4	137	2.92%
2019/08/21	3	78.13	4	78.33	80.50	-1	119	-0.83%
2019/08/19	0	0.00	11	72.88	73.00	-11	105	-10.38%
2019/08/15	0	0.00	3	71.90	72.10	-3	108	-2.77%
2019/08/14	0	0.00	1	73.60	73.20	-1	107	-0.93%
2019/08/13	1	74.00	1	74.50	73.30	0	108	0.00%
2019/08/06	0	0.00	4	72.88	73.20	-4	116	-3.44%
2019/08/05	5	73.46	3	73.53	73.10	2	124	1.60%
2019/08/02	2	75.05	20	75.06	74.90	-18	126	-14.23%
2019/08/01	0	0.00	1	77.50	77.70	-1	128	-0.78%
2019/07/31	0	0.00	2	77.05	77.00	-2	132	-1.51%
2019/07/26	1	78.60	0	0.00	78.60	1	132	0.76%
2019/07/25	1	78.90	0	0.00	78.60	1	132	0.76%
2019/07/24	17	80.89	0	0.00	80.80	17	130	13.00%
2019/07/22	0	0.00	1	80.50	80.50	-1	126	-0.79%
2019/07/19	1	80.20	0	0.00	80.00	1	124	0.80%
2019/07/18	1	80.30	1	80.80	79.80	0	128	0.00%
2019/07/17	1	81.00	5	81.00	80.90	-4	129	-3.09%
2019/07/16	1	81.00	4	80.95	81.00	-3	131	-2.28%
2019/07/15	0	0.00	5	79.96	80.40	-5	133	-3.75%
2019/07/12	1	80.40	1	81.00	80.50	0	138	0.00%
2019/07/11	2	80.50	1	80.30	80.80	1	141	0.71%
2019/07/10	0	0.00	2	78.50	78.50	-2	141	-1.41%
2019/07/09	3	78.00	1	78.00	78.00	2	145	1.37%
2019/07/05	0	0.00	1	79.50	79.60	-1	154	-0.65%
2019/07/02	1	80.20	1	79.90	80.00	0	161	0.00%
2019/07/01	2	79.25	0	0.00	79.60	2	161	1.24%
2019/06/27	0	0.00	1	77.30	78.00	-1	166	-0.60%
2019/06/26	0	0.00	2	77.10	77.00	-2	170	-1.17%
2019/06/24	0	0.00	1	76.80	77.60	-1	177	-0.56%
2019/06/21	1	77.00	1	77.80	77.00	0	179	0.00%
2019/06/20	1	77.30	0	0.00	77.70	1	187	0.53%
2019/06/19	1	77.00	1	76.60	77.00	0	192	0.00%
2019/06/14	1	76.20	0	0.00	75.70	1	202	0.49%
2019/06/12	2	75.75	2	75.50	75.30	0	209	0.00%
2019/06/11	5	75.10	3	75.17	75.90	2	215	0.93%
2019/06/10	1	73.40	1	73.90	73.40	0	217	0.00%
2019/06/06	0	0.00	4	73.15	72.90	-4	221	-1.81%
2019/06/05	1	73.80	0	0.00	73.00	1	228	0.44%
2019/06/03	4	72.63	0	0.00	72.50	4	242	1.65%
2019/05/31	0	0.00	10	74.16	73.90	-10	255	-3.92%
2019/05/30	1	74.60	2	73.90	74.00	-1	278	-0.36%
2019/05/29	3	73.40	0	0.00	73.70	3	318	0.94%
2019/05/27	1	71.80	1	72.10	72.60	0	383	0.00%
2019/05/24	1	72.50	0	0.00	72.10	1	411	0.24%
2019/05/23	2	72.15	1	73.20	72.00	1	416	0.24%
2019/05/22	2	73.70	0	0.00	73.50	2	418	0.48%
2019/05/21	0	0.00	1	73.00	73.90	-1	421	-0.24%
2019/05/20	4	72.78	0	0.00	72.60	4	423	0.94%
2019/05/17	6	73.77	0	0.00	73.00	6	432	1.39%
2019/05/16	1	74.70	8	75.58	74.70	-7	438	-1.60%
2019/05/15	1	76.30	0	0.00	77.70	1	440	0.23%
2019/05/14	3	73.53	1	72.30	77.00	2	444	0.45%
2019/05/13	5	76.50	1	76.30	75.10	4	452	0.88%
2019/05/10	4	80.60	1	81.50	80.70	3	447	0.67%
2019/05/09	4	83.30	1	83.80	82.00	3	448	0.67%
2019/05/08	20	85.84	0	0.00	85.40	20	446	4.48%
2019/05/06	4	88.43	1	88.80	88.30	3	452	0.66%
2019/05/03	1	90.50	1	90.50	90.50	0	453	0.00%
2019/05/02	2	88.90	1	89.00	89.00	1	453	0.22%
2019/04/30	3	88.23	1	88.50	88.50	2	458	0.44%
2019/04/29	4	89.18	1	88.90	88.30	3	463	0.65%
2019/04/26	6	89.82	2	89.85	89.50	4	463	0.86%
2019/04/25	12	90.72	5	90.68	90.30	7	465	1.50%
2019/04/24	12	91.18	0	0.00	91.30	12	469	2.55%
2019/04/23	4	89.58	0	0.00	89.90	4	468	0.85%
2019/04/22	1	90.60	1	90.60	90.40	0	468	0.00%
2019/04/19	2	90.50	0	0.00	90.90	2	469	0.43%
2019/04/18	2	92.75	2	91.50	90.70	0	476	0.00%
2019/04/17	1	93.00	0	0.00	92.80	1	480	0.21%
2019/04/15	1	90.60	1	90.30	90.30	0	480	0.00%
2019/04/12	5	90.48	1	91.20	90.40	4	482	0.83%
2019/04/11	3	92.17	1	93.50	91.80	2	480	0.42%
2019/04/10	2	93.10	0	0.00	93.20	2	481	0.42%
2019/04/02	1	95.70	1	96.40	94.90	0	492	0.00%
2019/04/01	0	0.00	1	97.70	95.60	-1	501	-0.20%
2019/03/29	1	93.40	2	94.05	96.00	-1	497	-0.20%
2019/03/28	3	92.63	0	0.00	92.30	3	501	0.60%
2019/03/27	1	93.60	1	94.00	93.70	0	512	0.00%
2019/03/26	2	94.65	1	95.10	94.20	1	531	0.19%
2019/03/25	4	94.85	1	96.20	94.50	3	547	0.55%
2019/03/21	1	99.30	1	99.80	99.60	0	590	0.00%
2019/03/19	1	99.00	0	0.00	98.00	1	639	0.16%
2019/03/13	0	0.00	1	97.70	99.00	-1	636	-0.16%
2019/03/11	1	99.90	1	101.00	99.50	0	639	0.00%
2019/03/08	1	100.00	1	97.50	100.00	0	643	0.00%
2019/03/07	3	96.97	3	97.63	96.80	0	640	0.00%
2019/03/06	1	101.00	3	98.70	98.30	-2	640	-0.31%
2019/03/05	1	102.00	1	100.50	101.00	0	639	0.00%
2019/03/04	4	102.75	5	102.30	102.00	-1	616	-0.16%
2019/02/27	1	100.50	9	99.91	100.00	-8	578	-1.38%
2019/02/26	5	98.30	20	98.76	97.70	-15	548	-2.73%
2019/02/25	8	95.95	8	95.31	96.70	0	530	0.00%
2019/02/22	1	91.60	1	92.20	91.30	0	506	0.00%
2019/02/20	3	88.67	0	0.00	88.90	3	498	0.60%
2019/02/19	2	89.00	1	89.00	88.90	1	495	0.20%
2019/02/18	7	88.50	2	89.50	89.10	5	494	1.01%
2019/02/15	1	90.60	0	0.00	91.10	1	485	0.21%
2019/02/14	4	93.65	1	95.00	93.50	3	478	0.63%
2019/02/13	1	94.60	5	94.76	93.70	-4	475	-0.84%
2019/02/12	4	94.23	3	93.93	94.40	1	474	0.21%
2019/02/11	1	92.40	1	92.60	92.50	0	475	0.00%
2019/01/30	2	92.10	3	92.20	91.80	-1	473	-0.21%
2019/01/29	1	90.90	2	91.55	91.60	-1	470	-0.21%
2019/01/28	3	92.60	2	92.20	92.00	1	469	0.21%
2019/01/25	2	89.50	0	0.00	89.50	2	466	0.43%
2019/01/24	4	89.35	0	0.00	89.20	4	471	0.85%
2019/01/23	5	89.42	1	89.70	89.50	4	473	0.84%
2019/01/22	2	90.90	1	92.50	90.00	1	474	0.21%
2019/01/21	4	91.10	3	91.50	91.40	1	472	0.21%
2019/01/16	1	90.50	0	0.00	90.50	1	471	0.21%
2019/01/14	0	0.00	1	87.90	87.60	-1	469	-0.21%
2019/01/11	1	89.60	0	0.00	89.20	1	468	0.21%
2019/01/10	2	92.25	1	92.70	90.50	1	465	0.21%
2019/01/09	8	90.80	1	90.30	91.00	7	455	1.54%
2019/01/08	0	0.00	3	89.63	87.50	-3	447	-0.67%
2019/01/07	2	89.20	2	90.15	89.20	0	444	0.00%
2019/01/04	7	87.31	3	87.97	88.20	4	446	0.90%
2019/01/03	1	91.00	0	0.00	90.60	1	450	0.22%
2019/01/02	0	0.00	1	91.20	90.60	-1	449	-0.22%
2018/12/28	2	91.85	1	93.30	90.50	1	446	0.22%
2018/12/27	1	93.30	2	93.80	93.30	-1	443	-0.23%
2018/12/26	1	92.90	2	93.15	92.20	-1	441	-0.23%
2018/12/25	7	95.74	10	92.50	93.60	-3	439	-0.68%
2018/12/24	5	98.42	5	98.02	98.50	0	431	0.00%
2018/12/22	1	94.00	0	0.00	93.80	1	421	0.24%
2018/12/21	4	93.98	5	93.64	95.20	-1	422	-0.24%
2018/12/20	3	96.53	7	95.70	93.60	-4	414	-0.97%
2018/12/19	5	98.84	6	98.23	97.10	-1	401	-0.25%
2018/12/18	2	100.00	2	99.65	100.00	0	380	0.00%
2018/12/17	7	101.93	2	102.75	100.00	5	363	1.37%
2018/12/14	14	103.43	12	102.75	102.00	2	349	0.57%
2018/12/13	9	100.16	10	99.18	98.70	-1	309	-0.32%
2018/12/12	5	91.50	8	91.24	94.10	-3	269	-1.11%
2018/12/11	0	0.00	1	85.60	85.60	-1	252	-0.40%
2018/12/10	0	0.00	2	83.75	83.30	-2	253	-0.79%
2018/12/07	4	85.08	6	85.62	85.50	-2	253	-0.79%
2018/12/06	13	84.86	7	84.71	83.50	6	253	2.37%
2018/12/05	2	90.35	16	90.31	89.60	-14	249	-5.61%
2018/12/04	4	92.68	17	93.23	92.80	-13	251	-5.18%
2018/12/03	5	93.10	7	92.36	92.80	-2	260	-0.77%
2018/11/30	3	88.43	2	88.15	88.50	1	253	0.39%
2018/11/29	1	87.10	1	87.70	86.90	0	249	0.00%
2018/11/28	3	87.57	4	87.18	87.10	-1	245	-0.41%
2018/11/27	2	83.50	1	82.00	83.60	1	235	0.43%
2018/11/26	1	82.50	1	81.50	82.50	0	235	0.00%
2018/11/23	1	82.20	0	0.00	81.30	1	233	0.43%
2018/11/22	2	83.80	2	83.75	83.70	0	230	0.00%
2018/11/21	3	81.53	9	81.44	81.30	-6	219	-2.74%
2018/11/19	1	80.30	1	81.00	80.80	0	216	0.00%
2018/11/16	2	79.85	4	79.33	79.60	-2	218	-0.91%
2018/11/15	1	78.80	0	0.00	78.20	1	227	0.44%
2018/11/14	0	0.00	3	78.90	78.80	-3	241	-1.24%
2018/11/13	5	78.12	2	78.40	78.80	3	242	1.24%
2018/11/12	1	80.20	9	80.42	80.10	-8	245	-3.26%
2018/11/09	3	80.53	3	80.63	81.60	0	248	0.00%
2018/11/08	4	81.93	5	82.36	80.90	-1	256	-0.39%
2018/11/07	2	77.00	0	0.00	77.60	2	246	0.81%
2018/11/06	2	76.65	1	77.20	75.70	1	251	0.40%
2018/11/05	6	78.28	1	78.00	77.80	5	253	1.97%
2018/11/02	17	77.89	12	77.92	77.50	5	255	1.96%
2018/11/01	15	75.86	18	75.32	76.30	-3	251	-1.19%
2018/10/31	1	72.20	1	71.60	71.90	0	247	0.00%
2018/10/30	2	70.15	2	70.70	69.90	0	250	0.00%
2018/10/29	5	72.14	1	73.00	71.50	4	251	1.59%
2018/10/26	7	74.19	22	74.01	73.60	-15	259	-5.78%
2018/10/25	12	74.63	12	75.94	75.90	0	269	0.00%
2018/10/24	4	79.25	0	0.00	78.80	4	266	1.50%
2018/10/23	1	76.10	14	82.09	83.00	-13	265	-4.89%
2018/10/22	1	79.10	3	79.63	80.70	-2	263	-0.76%
2018/10/19	3	81.50	1	83.00	81.50	2	265	0.75%
2018/10/18	0	0.00	1	83.90	84.20	-1	267	-0.37%
2018/10/17	1	84.20	0	0.00	84.20	1	274	0.36%
2018/10/16	3	85.10	0	0.00	84.10	3	291	1.03%
2018/10/15	3	84.57	0	0.00	85.50	3	315	0.95%
2018/10/12	6	83.55	12	84.37	86.50	-6	315	-1.90%
2018/10/11	9	84.38	8	86.04	84.70	1	313	0.32%
2018/10/09	11	90.75	8	91.51	91.40	3	310	0.97%
2018/10/08	8	91.29	5	91.94	91.60	3	317	0.95%
2018/10/05	2	88.50	4	89.73	89.00	-2	325	-0.61%
2018/10/04	0	0.00	1	92.00	91.50	-1	329	-0.30%
2018/10/03	4	94.20	1	93.80	92.70	3	329	0.91%
2018/10/02	0	0.00	2	94.75	94.40	-2	330	-0.61%
2018/10/01	15	94.12	0	0.00	94.00	15	330	4.54%
2018/09/28	1	95.80	1	95.10	95.00	0	331	0.00%
2018/09/27	5	94.34	3	94.80	94.30	2	333	0.60%
2018/09/26	7	94.17	3	94.40	94.10	4	338	1.18%
2018/09/25	4	92.48	0	0.00	92.80	4	343	1.17%
2018/09/21	0	0.00	1	90.00	90.40	-1	344	-0.29%
2018/09/20	0	0.00	1	90.10	89.50	-1	345	-0.29%
2018/09/19	4	91.18	2	91.00	90.90	2	345	0.58%
2018/09/18	4	90.13	0	0.00	90.00	4	346	1.15%
2018/09/17	11	91.72	1	92.70	91.70	10	352	2.84%
2018/09/14	5	93.36	0	0.00	93.90	5	354	1.41%
2018/09/13	4	90.33	0	0.00	90.00	4	355	1.12%
2018/09/12	1	88.60	2	89.15	88.80	-1	361	-0.28%
2018/09/11	7	89.79	4	90.53	90.90	3	365	0.82%
2018/09/10	7	88.01	8	88.44	86.20	-1	369	-0.27%
2018/09/07	22	93.55	17	94.08	91.80	5	373	1.34%
2018/09/06	5	101.10	4	101.88	100.50	1	373	0.27%
2018/09/05	2	104.75	0	0.00	104.50	2	384	0.52%
2018/09/04	5	105.00	3	105.33	104.50	2	402	0.50%
2018/09/03	4	106.38	15	107.00	105.50	-11	421	-2.61%
2018/08/31	6	109.00	4	109.25	109.50	2	483	0.41%
2018/08/30	1	109.50	1	111.00	109.00	0	517	0.00%
2018/08/28	1	111.50	0	0.00	110.00	1	558	0.18%
2018/08/27	6	112.92	0	0.00	112.00	6	585	1.03%
2018/08/24	1	108.00	9	108.72	108.00	-8	590	-1.35%
2018/08/23	1	109.50	1	109.00	109.00	0	605	0.00%
2018/08/22	6	110.25	0	0.00	111.00	6	634	0.95%
2018/08/21	7	112.50	7	113.64	115.00	0	637	0.00%
2018/08/20	3	108.67	3	109.33	108.50	0	633	0.00%
2018/08/17	6	112.42	1	115.00	111.00	5	655	0.76%
2018/08/16	6	113.42	0	0.00	112.00	6	682	0.88%
2018/08/15	20	114.03	4	115.50	114.00	16	685	2.33%
2018/08/14	1	124.50	3	123.83	124.00	-2	678	-0.29%
2018/08/13	7	124.00	4	122.38	123.50	3	681	0.44%
2018/08/10	3	129.33	0	0.00	129.00	3	683	0.44%
2018/08/09	4	132.38	0	0.00	132.00	4	715	0.56%
2018/08/08	2	134.75	0	0.00	134.50	2	740	0.27%
2018/08/07	0	0.00	1	138.00	135.50	-1	744	-0.13%
2018/08/06	3	139.00	1	139.00	139.00	2	746	0.27%
2018/08/03	1	136.50	0	0.00	136.50	1	744	0.13%
2018/08/02	3	136.33	3	137.17	136.00	0	743	0.00%
2018/08/01	1	139.00	4	139.75	140.00	-3	738	-0.41%
2018/07/30	1	135.00	0	0.00	132.50	1	746	0.13%
2018/07/27	2	136.00	0	0.00	135.50	2	754	0.27%
2018/07/24	2	137.25	1	137.50	138.50	1	761	0.13%
2018/07/20	1	136.50	9	137.89	141.50	-8	752	-1.06%
2018/07/19	0	0.00	1	129.00	129.00	-1	738	-0.14%
2018/07/18	1	131.00	2	130.00	130.00	-1	755	-0.13%
2018/07/17	3	132.67	1	132.50	131.50	2	773	0.26%
2018/07/16	1	135.50	29	135.24	135.00	-28	792	-3.53%
2018/07/13	2	134.25	9	134.22	133.00	-7	812	-0.86%
2018/07/12	1	125.50	1	126.50	133.50	0	830	0.00%
2018/07/11	1	124.50	0	0.00	124.00	1	855	0.12%
2018/07/10	2	126.50	1	126.50	126.50	1	926	0.11%
2018/07/09	4	124.63	0	0.00	124.00	4	932	0.43%
2018/07/06	2	124.00	1	124.50	126.00	1	932	0.11%
2018/07/05	8	125.31	0	0.00	123.50	8	932	0.86%
2018/07/04	1	127.00	0	0.00	129.00	1	932	0.11%
2018/07/03	10	129.70	1	128.50	128.00	9	929	0.97%
2018/06/29	5	135.50	5	136.50	137.00	0	924	0.00%
2018/06/28	3	134.17	1	136.00	134.00	2	929	0.22%
2018/06/27	3	134.83	2	135.50	135.00	1	930	0.11%
2018/06/26	22	133.59	3	133.67	132.50	19	927	2.05%
2018/06/25	7	138.29	0	0.00	138.00	7	922	0.76%
2018/06/22	1	141.00	0	0.00	141.00	1	920	0.11%
2018/06/21	2	148.00	6	145.25	145.00	-4	917	-0.44%
2018/06/20	8	141.63	8	140.63	140.50	0	912	0.00%
2018/06/19	4	144.25	3	145.50	143.00	1	909	0.11%
2018/06/15	3	149.17	3	150.50	148.50	0	910	0.00%
2018/06/14	4	153.50	0	0.00	152.00	4	910	0.44%
2018/06/13	5	154.60	2	156.50	157.50	3	901	0.33%
2018/06/12	2	157.75	11	158.77	158.50	-9	887	-1.01%
2018/06/11	5	154.20	7	156.71	155.50	-2	875	-0.23%
2018/06/08	10	171.15	27	167.20	163.00	-17	858	-1.98%
2018/06/07	1	163.00	20	154.50	163.00	-19	796	-2.38%
2018/06/06	4	150.50	9	151.83	150.50	-5	761	-0.66%
2018/06/05	0	0.00	3	151.33	151.50	-3	745	-0.40%
2018/06/04	0	0.00	3	148.00	151.50	-3	718	-0.42%
2018/06/01	3	143.50	0	0.00	143.00	3	691	0.43%
2018/05/31	8	147.13	1	147.00	148.00	7	684	1.02%
2018/05/30	6	148.58	4	148.50	149.00	2	671	0.30%
2018/05/29	2	145.25	2	143.25	145.50	0	644	0.00%
2018/05/28	3	141.67	3	142.67	143.00	0	634	0.00%
2018/05/25	2	142.00	2	143.00	141.50	0	628	0.00%
2018/05/24	6	141.33	5	142.70	145.00	1	608	0.16%
2018/05/23	0	0.00	3	133.67	136.50	-3	581	-0.52%
2018/05/22	0	0.00	3	131.00	131.50	-3	574	-0.52%
2018/05/21	1	135.00	1	137.00	134.50	0	569	0.00%
2018/05/18	8	135.00	4	136.38	135.00	4	566	0.71%
2018/05/17	15	138.23	2	139.50	138.00	13	559	2.32%
2018/05/16	3	135.00	11	134.18	136.50	-8	523	-1.53%
2018/05/15	3	124.67	1	127.00	124.50	2	496	0.40%
2018/05/10	2	132.00	2	133.25	132.00	0	486	0.00%
2018/05/09	1	133.00	0	0.00	133.00	1	483	0.21%
2018/05/08	2	135.00	3	134.67	135.50	-1	479	-0.21%
2018/05/07	1	132.00	7	131.50	133.00	-6	471	-1.27%
2018/05/04	8	126.88	6	128.17	130.00	2	466	0.43%
2018/05/03	11	125.55	3	127.50	123.00	8	456	1.75%
2018/05/02	2	131.25	0	0.00	130.50	2	450	0.44%
2018/04/27	3	132.33	3	131.33	134.00	0	456	0.00%
2018/04/26	3	133.50	2	133.25	128.50	1	454	0.22%
2018/04/25	4	131.50	2	134.25	133.00	2	447	0.45%
2018/04/24	7	136.50	2	135.75	132.50	5	438	1.14%
2018/04/23	7	145.14	3	147.83	145.50	4	425	0.94%
2018/04/20	3	152.67	10	153.00	152.00	-7	417	-1.68%
2018/04/19	4	150.75	5	152.30	153.50	-1	397	-0.25%
2018/04/18	8	146.25	10	148.05	151.00	-2	371	-0.54%
2018/04/17	5	153.70	4	151.75	152.00	1	343	0.29%
2018/04/16	2	155.75	10	154.95	158.00	-8	312	-2.56%