瑞儀 (6176)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 瑞儀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞儀

(6176)

可現股當沖

股價
190.5
漲跌
▼3.0
漲幅
-1.55%
成交量
1,068張
產業
上市光電類股▲0.69%
946人加入追蹤

立即追蹤
本地時間:14:30

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

瑞儀 (6176)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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	1	192.50	0	0.00	190.50	1	2,117	0.05%
2024/11/21	1	193.50	0.1	194.75	193.50	0.9	2,113	0.04%
2024/11/20	1	190.00	0	0.00	189.50	1	2,103	0.05%
2024/11/18	1	196.50	1	194.50	191.00	0	2,099	0.00%
2024/11/15	0	0.00	1	198.50	199.00	-1	2,086	-0.05%
2024/11/14	1	195.00	0	0.00	196.00	1	2,117	0.05%
2024/11/13	0	0.00	1	199.00	201.00	-1	2,106	-0.05%
2024/11/11	0	196.50	0	0.00	196.00	0	2,098	0.00%
2024/11/08	1	197.50	0	0.00	197.00	1	2,108	0.05%
2024/11/07	2	199.00	3	199.50	199.50	-1	2,151	-0.05%
2024/11/06	1.2	195.71	0	0.00	198.00	1.2	2,175	0.06%
2024/11/05	2.1	200.43	0.3	197.00	197.00	1.7	2,202	0.08%
2024/10/30	0.1	211.00	0	0.00	211.50	0.1	2,343	0.00%
2024/10/28	1	214.49	1	215.00	215.00	0	2,380	0.00%
2024/10/25	0.1	212.50	0	0.00	213.00	0.1	2,418	0.00%
2024/10/24	0.4	214.00	1	211.00	210.00	-0.6	2,442	-0.02%
2024/10/23	2	214.00	2	212.50	212.50	0	2,515	0.00%
2024/10/22	2.2	211.88	2	212.00	212.00	0.2	2,552	0.01%
2024/10/21	0.2	210.50	6.5	208.81	211.50	-6.3	2,584	-0.24%
2024/10/18	0	0.00	4	198.00	198.50	-4	2,567	-0.16%
2024/10/08	2.1	193.50	0	0.00	193.00	2.1	2,750	0.08%
2024/10/01	0	0.00	1	199.50	199.50	-1	2,776	-0.04%
2024/09/27	0	0.00	1	192.00	192.00	-1	3,014	-0.03%
2024/09/25	1	191.50	0	0.00	191.50	1	3,237	0.03%
2024/09/23	0	0.00	13	189.89	192.50	-13	3,273	-0.40%
2024/09/20	1.1	188.20	0	0.00	188.00	1.1	3,290	0.03%
2024/09/13	0	0.00	1	195.50	196.50	-1	3,584	-0.03%
2024/09/05	0	0.00	2	200.00	198.00	-2	3,691	-0.05%
2024/09/04	1	198.50	1	196.00	196.00	0	3,706	0.00%
2024/09/02	0	0.00	1	198.50	199.50	-1	3,688	-0.03%
2024/08/30	1	194.00	0.1	196.96	197.50	0.9	3,730	0.02%
2024/08/29	0	0.00	1	188.00	190.50	-1	3,741	-0.03%
2024/08/26	0	0.00	7	182.79	182.00	-7	3,840	-0.18%
2024/08/23	0	182.00	0	0.00	183.00	0	3,853	0.00%
2024/08/22	0	183.50	2	183.00	183.50	-2	3,867	-0.05%
2024/08/21	1	184.00	0	0.00	184.00	1	3,889	0.03%
2024/08/20	0	0.00	2	184.51	183.50	-2	3,887	-0.05%
2024/08/16	2	185.50	1.1	187.02	186.00	0.9	3,909	0.02%
2024/08/15	0.2	185.00	1.1	186.89	185.50	-1	3,891	-0.02%
2024/08/14	0.2	183.50	0	0.00	184.50	0.2	3,917	0.00%
2024/08/13	0	184.75	0	0.00	185.00	0	3,923	0.00%
2024/08/06	0	173.00	0	0.00	173.50	0	3,911	0.00%
2024/08/05	1	168.00	0	0.00	171.00	1	3,892	0.03%
2024/08/01	0	0.00	0.2	181.50	182.50	-0.2	3,838	-0.01%
2024/07/26	3.2	176.08	0	175.00	176.00	3.2	3,951	0.08%
2024/07/22	0	0.00	3	179.33	180.50	-3	4,058	-0.07%
2024/07/19	1	181.00	5	179.10	180.00	-4	4,204	-0.10%
2024/07/18	0	0.00	4	180.25	182.50	-4	4,169	-0.10%
2024/07/17	1	184.50	0	184.50	183.50	1	4,122	0.02%
2024/07/16	0.1	186.00	0	0.00	186.50	0.1	4,108	0.00%
2024/07/12	0.4	187.48	0	0.00	187.00	0.4	4,159	0.01%
2024/07/10	0.1	185.55	0	185.00	186.00	0.1	4,251	0.00%
2024/07/09	6	185.58	0	0.00	185.00	6	4,283	0.14%
2024/07/05	3	185.33	0	0.00	186.50	3	4,270	0.07%
2024/07/04	1	180.00	1.3	183.35	188.00	-0.3	4,290	-0.01%
2024/07/03	2.1	178.52	0.1	181.50	178.00	2	4,172	0.05%
2024/07/02	2.2	182.30	0	0.00	180.50	2.2	4,101	0.05%
2024/06/27	0	189.17	0	0.00	188.00	0	4,040	0.00%
2024/06/26	0	0.00	0.1	194.00	193.00	-0.1	4,185	0.00%
2024/06/25	1	189.00	0	0.00	189.50	1	4,355	0.02%
2024/06/24	0.2	191.00	0.1	187.00	188.00	0.1	4,436	0.00%
2024/06/21	2.7	207.68	0	0.00	207.00	2.7	4,293	0.06%
2024/06/20	2	213.50	0	0.00	213.50	2	4,265	0.05%
2024/06/19	7.3	215.99	0	0.00	213.50	7.3	4,330	0.17%
2024/06/18	5	215.30	0	0.00	219.50	5	4,394	0.11%
2024/06/17	0.5	215.00	0	0.00	216.50	0.5	4,624	0.01%
2024/06/11	0	0.00	1	216.00	217.50	-1	5,140	-0.02%
2024/06/05	0	213.50	1.3	213.78	215.00	-1.3	5,321	-0.02%
2024/06/04	1.2	211.83	10.3	208.93	211.50	-9.1	5,471	-0.17%
2024/05/31	0	197.00	1	197.50	196.50	-1	5,568	-0.02%
2024/05/30	0.4	196.75	2	197.00	198.00	-1.6	5,535	-0.03%
2024/05/29	0	0.00	0.2	201.50	200.00	-0.2	5,547	0.00%
2024/05/24	0.2	197.00	0	0.00	197.00	0.2	5,620	0.00%
2024/05/23	3.1	199.63	0	0.00	197.50	3.1	5,627	0.06%
2024/05/21	1	200.00	0	0.00	200.00	1	5,620	0.02%
2024/05/20	0.2	199.00	0	0.00	198.50	0.2	5,619	0.00%
2024/05/15	0.1	198.00	0	0.00	196.00	0.1	5,598	0.00%
2024/05/14	0.1	195.69	0	0.00	198.50	0.1	5,595	0.00%
2024/05/13	0.2	199.00	3.1	199.15	198.00	-2.9	5,574	-0.05%
2024/05/10	0.1	201.00	1	204.00	203.50	-0.9	5,535	-0.02%
2024/05/08	0.1	203.00	2	205.00	205.50	-1.9	5,462	-0.04%
2024/05/06	0.1	205.92	0	0.00	209.00	0.1	5,365	0.00%
2024/05/03	0	0.00	1.1	205.77	207.00	-1.1	5,324	-0.02%
2024/05/02	0	0.00	1.1	207.82	207.50	-1.1	5,275	-0.02%
2024/04/30	0	199.00	1	200.50	199.00	-1	5,162	-0.02%
2024/04/29	0	193.75	0	195.50	197.50	0	5,109	0.00%
2024/04/26	2	193.72	11	194.27	195.50	-9	5,072	-0.18%
2024/04/25	12	193.17	34.4	194.23	194.50	-22.4	4,894	-0.46%
2024/04/24	1	177.00	0	0.00	177.00	1	4,708	0.02%
2024/04/23	1.1	174.86	0	0.00	174.50	1.1	4,721	0.02%
2024/04/19	1.2	178.08	3	176.00	177.00	-1.8	4,696	-0.04%
2024/04/17	0	0.00	2	178.50	179.00	-2	4,591	-0.04%
2024/04/16	1	177.00	0	0.00	176.50	1	4,567	0.02%
2024/04/15	0	0.00	1	177.50	176.50	-1	4,588	-0.02%
2024/04/12	0	0.00	1	176.00	175.50	-1	4,559	-0.02%
2024/04/11	0.1	173.50	0	0.00	175.50	0.1	4,562	0.00%
2024/04/10	1	175.00	3	175.00	175.00	-2	4,569	-0.04%
2024/04/08	1.1	170.55	0	0.00	170.50	1.1	4,616	0.02%
2024/04/03	2.2	174.41	2	173.00	174.00	0.2	4,568	0.00%
2024/04/02	0	0.00	1	170.00	174.00	-1	4,514	-0.02%
2024/04/01	5	168.90	0	167.50	169.50	5	4,446	0.11%
2024/03/29	30.2	169.50	0	0.00	169.00	30.2	4,380	0.69%
2024/03/28	3	177.00	1	177.00	172.50	2	4,218	0.05%
2024/03/27	2	174.25	1	172.00	172.00	1	4,055	0.02%
2024/03/26	0.1	169.00	0	0.00	170.50	0.1	3,977	0.00%
2024/03/25	0	177.50	0	0.00	172.00	0	3,924	0.00%
2024/03/22	1.1	176.36	4	176.88	176.00	-2.9	3,917	-0.07%
2024/03/21	2	184.01	0	0.00	183.00	2	3,899	0.05%
2024/03/20	8	193.88	5	194.30	188.50	3	3,821	0.08%
2024/03/19	3	187.99	3.1	188.49	187.00	-0.1	3,574	0.00%
2024/03/18	1.1	173.76	2	173.31	176.50	-0.9	3,387	-0.03%
2024/03/15	0.2	172.00	1	171.50	172.50	-0.8	3,349	-0.02%
2024/03/14	7.1	180.54	3	181.86	180.00	4.1	3,217	0.13%
2024/03/13	0	0.00	0.2	183.25	184.00	-0.2	3,053	-0.01%
2024/03/12	0	0.00	3.3	173.94	177.50	-3.3	2,914	-0.11%
2024/03/08	13	171.88	5.4	169.78	170.00	7.6	2,772	0.27%
2024/03/07	7.2	162.18	6	159.25	166.00	1.2	2,569	0.05%
2024/03/06	2	147.00	2	151.00	151.00	0	2,420	0.00%
2024/03/05	0.1	147.00	0	0.00	149.00	0.1	2,397	0.00%
2024/03/01	0	0.00	11	144.59	144.00	-11	2,319	-0.47%
2024/02/26	1	147.50	4	148.00	147.00	-3	2,303	-0.13%
2024/02/23	0	0.00	1	145.50	145.00	-1	2,313	-0.04%
2024/02/22	1	145.50	3	145.00	145.00	-2	2,325	-0.09%
2024/02/21	0	0.00	1	143.00	143.00	-1	2,321	-0.04%
2024/02/15	1	139.50	0	0.00	140.00	1	2,349	0.04%
2024/02/05	3	139.50	0	0.00	139.50	3	2,333	0.13%
2024/02/01	0	0.00	1	138.00	137.00	-1	2,369	-0.04%
2024/01/30	1	139.00	0	0.00	138.50	1	2,426	0.04%
2024/01/26	0	0.00	1	138.50	139.50	-1	2,452	-0.04%
2024/01/24	10	138.50	0	0.00	138.00	10	2,470	0.40%
2024/01/22	1	138.00	3	138.00	139.00	-2	2,526	-0.08%
2024/01/19	1	136.50	0	0.00	137.50	1	2,540	0.04%
2024/01/17	0	0.00	2	137.50	138.00	-2	2,551	-0.08%
2024/01/16	0.2	138.00	0	0.00	138.50	0.2	2,545	0.01%
2024/01/15	0	0.00	1	136.50	137.00	-1	2,578	-0.04%
2024/01/11	0.3	135.50	0	0.00	136.00	0.3	2,626	0.01%
2024/01/10	1	135.50	1	133.50	137.00	0	2,666	0.00%
2024/01/09	1	131.50	3	131.33	134.00	-2	2,653	-0.08%
2024/01/08	0	0.00	1	138.50	139.00	-1	2,565	-0.04%
2024/01/05	1	137.50	1	138.50	139.00	0	2,564	0.00%
2024/01/03	0	0.00	1	135.50	139.50	-1	2,548	-0.04%
2024/01/02	1.5	138.00	2	134.50	139.00	-0.5	2,481	-0.02%
2023/12/29	1	132.00	0	0.00	133.00	1	2,448	0.04%
2023/12/28	1	132.00	1	131.50	132.00	0	2,462	0.00%
2023/12/26	1.1	131.05	0	0.00	132.00	1.1	2,467	0.04%
2023/12/22	1	133.00	0	0.00	133.50	1	2,450	0.04%
2023/12/20	1	132.00	0	0.00	133.50	1	2,410	0.04%
2023/12/15	0.1	134.00	1	135.50	134.50	-0.9	2,265	-0.04%
2023/12/12	1	136.00	0	0.00	136.00	1	2,254	0.04%
2023/12/11	0	0.00	3	134.33	134.50	-3	2,269	-0.13%
2023/12/01	0	0.00	1	132.50	132.50	-1	2,571	-0.04%
2023/11/30	0	0.00	1	131.50	132.00	-1	2,596	-0.04%
2023/11/27	0.1	131.50	0	0.00	131.50	0.1	2,601	0.00%
2023/11/24	2.1	133.43	4	133.00	133.50	-1.9	2,590	-0.07%
2023/11/22	0	0.00	3	129.67	129.50	-3	2,539	-0.12%
2023/11/21	0	0.00	1	129.00	128.00	-1	2,528	-0.04%
2023/11/20	0	0.00	2	129.00	129.50	-2	2,531	-0.08%
2023/11/16	0	0.00	2	129.25	129.00	-2	2,539	-0.08%
2023/11/15	0	0.00	1	128.50	128.50	-1	2,583	-0.04%
2023/11/09	2	127.00	0	0.00	127.00	2	2,633	0.08%
2023/11/08	1	128.00	8.4	127.98	127.50	-7.4	2,671	-0.28%
2023/11/03	0	0.00	1	125.50	126.00	-1	2,702	-0.04%
2023/10/31	0	125.50	0	0.00	124.00	0	2,817	0.00%
2023/10/25	1	125.50	0	0.00	126.00	1	3,135	0.03%
2023/10/23	0	0.00	2	126.50	126.00	-2	3,124	-0.06%
2023/10/19	1	122.50	0	0.00	123.00	1	3,119	0.03%
2023/10/18	0	0.00	0.4	123.50	125.00	-0.4	3,148	-0.01%
2023/10/12	0.2	122.55	0	0.00	122.50	0.2	3,244	0.01%
2023/10/11	0	124.00	0	0.00	123.00	0	3,237	0.00%
2023/10/05	2	124.00	0	0.00	124.00	2	3,239	0.06%
2023/10/04	0	0.00	1	124.00	124.50	-1	3,236	-0.03%
2023/10/02	0	0.00	1	123.50	123.50	-1	3,236	-0.03%
2023/09/26	0.1	125.50	0	0.00	123.50	0.1	3,265	0.00%
2023/09/21	0	0.00	1	125.50	126.50	-1	3,281	-0.03%
2023/09/20	0	129.50	0	0.00	128.50	0	3,303	0.00%
2023/09/19	0	0.00	1	129.50	129.00	-1	3,436	-0.03%
2023/09/18	0	0.00	1	129.00	129.00	-1	3,486	-0.03%
2023/09/14	1	130.00	0	0.00	129.00	1	3,513	0.03%
2023/09/13	0	0.00	6	130.00	129.50	-6	3,476	-0.17%
2023/09/11	3	123.67	0	0.00	125.00	3	3,417	0.09%
2023/09/08	0	0.00	3	126.50	126.00	-3	3,407	-0.09%
2023/09/07	0	0.00	0.2	125.67	127.00	-0.2	3,403	0.00%
2023/09/06	0	0.00	6	125.08	127.00	-6	3,394	-0.18%
2023/09/05	1	122.50	0	0.00	123.50	1	3,326	0.03%
2023/09/01	0	0.00	0.1	119.50	119.50	-0.1	3,308	0.00%
2023/08/31	0.1	118.55	0	0.00	119.50	0.1	3,313	0.00%
2023/08/24	0	0.00	1	116.00	115.50	-1	3,394	-0.03%
2023/08/23	0	0.00	0.1	115.50	116.00	-0.1	3,395	0.00%
2023/08/22	0	0.00	0.1	115.50	114.50	-0.1	3,412	0.00%
2023/08/21	2.4	113.58	0	0.00	114.00	2.4	3,403	0.07%
2023/08/18	1	117.00	0	0.00	117.00	1	3,352	0.03%
2023/08/14	0	116.00	0	0.00	116.50	0	3,299	0.00%
2023/08/09	5	117.90	0	0.00	119.00	5	3,182	0.16%
2023/08/02	2	116.75	1	118.00	118.00	1	3,017	0.03%
2023/08/01	2	117.00	0.6	118.50	117.50	1.4	2,960	0.05%
2023/07/31	1	120.00	2.3	120.90	120.50	-1.3	2,884	-0.05%
2023/07/27	0.1	112.00	0	0.00	111.00	0.1	2,628	0.00%
2023/07/26	1	110.50	0	0.00	110.00	1	2,617	0.04%
2023/07/25	0	0.00	1	111.00	111.00	-1	2,621	-0.04%
2023/07/21	0.2	110.00	0	0.00	110.50	0.2	2,650	0.01%
2023/07/20	1	111.00	0	0.00	111.00	1	2,655	0.04%
2023/07/18	1.1	110.50	0	0.00	111.50	1.1	2,630	0.04%
2023/07/13	1.1	109.09	0	0.00	109.00	1.1	2,648	0.04%
2023/07/10	0	0.00	3	109.00	109.00	-3	2,828	-0.11%
2023/07/07	1	110.00	0	0.00	109.50	1	2,841	0.04%
2023/07/06	3	111.50	0	0.00	111.50	3	2,827	0.11%
2023/07/04	1	109.00	2	109.00	109.00	-1	2,835	-0.04%
2023/06/30	1.1	109.55	0	0.00	110.00	1.1	2,808	0.04%
2023/06/29	3	110.33	1.1	110.50	111.00	1.9	2,796	0.07%
2023/06/28	2	109.75	0.1	111.00	111.00	1.9	2,772	0.07%
2023/06/27	12.4	110.07	1	111.50	108.00	11.4	2,748	0.41%
2023/06/26	0	0.00	12	123.00	123.00	-12	2,576	-0.47%
2023/06/21	0	0.00	3	124.33	124.00	-3	2,501	-0.12%
2023/06/20	2.1	123.95	0	0.00	124.50	2.1	2,489	0.08%
2023/06/16	0	0.00	0.2	124.50	124.00	-0.2	2,422	-0.01%
2023/06/14	0	0.00	1	125.00	125.00	-1	2,343	-0.04%
2023/06/12	0	0.00	2	123.50	124.00	-2	2,307	-0.09%
2023/06/09	1	123.00	2	123.25	124.00	-1	2,290	-0.04%
2023/06/08	0	0.00	1	122.00	122.50	-1	2,278	-0.04%
2023/06/07	2	120.50	0	0.00	121.00	2	2,270	0.09%
2023/06/05	1	121.50	0	0.00	121.00	1	2,249	0.04%
2023/06/02	4	119.88	3	120.50	121.00	1	2,244	0.04%
2023/05/26	0	0.00	10	119.00	119.00	-10	2,139	-0.47%
2023/05/22	0	0.00	1	116.00	116.50	-1	2,067	-0.05%
2023/05/19	0	0.00	0.1	115.00	115.50	-0.1	2,056	0.00%
2023/05/18	1	114.50	0	0.00	115.50	1	2,049	0.05%
2023/05/17	1	114.50	0	0.00	114.50	1	2,040	0.05%
2023/05/16	0	0.00	1	114.50	114.00	-1	2,037	-0.05%
2023/05/03	0	0.00	0.1	113.50	113.00	-0.1	2,052	0.00%
2023/04/24	1	112.00	0	0.00	111.50	1	1,976	0.05%
2023/04/21	1	111.00	0	0.00	111.00	1	1,948	0.05%
2023/04/17	0	0.00	4	113.00	112.50	-4	1,923	-0.21%
2023/04/14	1	114.50	0	0.00	112.00	1	1,890	0.05%
2023/04/06	0	0.00	1	110.50	111.00	-1	1,633	-0.06%
2023/03/27	3	108.50	0	0.00	108.50	3	1,801	0.17%
2023/03/22	1	107.50	0	0.00	108.00	1	1,842	0.05%
2023/03/21	1	106.50	0	0.00	106.50	1	1,839	0.05%
2023/03/17	1	104.00	0	0.00	105.00	1	1,857	0.05%
2023/03/10	3	105.83	0	0.00	106.00	3	1,799	0.17%
2023/03/09	1	108.00	0	0.00	108.50	1	1,794	0.06%
2023/03/06	0	0.00	1.1	107.55	108.00	-1.1	1,798	-0.06%
2023/02/24	0	0.00	1	106.00	105.50	-1	1,795	-0.06%
2023/02/23	1	105.50	2	105.50	105.50	-1	1,809	-0.06%
2023/02/22	1	105.00	1	105.50	105.50	0	1,819	0.00%
2023/02/21	0	0.00	1	105.00	106.00	-1	1,834	-0.05%
2023/02/20	3	104.50	0	0.00	104.50	3	1,844	0.16%
2023/02/15	0	0.00	5	103.50	103.00	-5	1,891	-0.26%
2023/02/14	0	0.00	3	103.50	103.50	-3	1,909	-0.16%
2023/02/08	1	104.00	0	0.00	104.00	1	1,968	0.05%
2023/02/07	0	0.00	1	104.00	104.00	-1	1,957	-0.05%
2023/02/01	1	103.00	0	0.00	103.00	1	2,036	0.05%
2023/01/31	0	0.00	1	103.50	102.50	-1	2,024	-0.05%
2023/01/17	0	0.00	0	100.00	100.50	0	1,983	0.00%
2023/01/13	12	98.50	0	0.00	98.30	12	1,970	0.61%
2023/01/12	0	0.00	0.1	99.20	98.10	-0.1	1,980	-0.01%
2023/01/09	1	98.50	0	0.00	98.80	1	2,004	0.05%
2023/01/06	1	101.50	0	0.00	101.50	1	1,947	0.05%
2022/12/30	0	0.00	0.1	106.00	105.00	-0.1	1,909	-0.01%
2022/12/29	0	0.00	0.1	106.50	106.00	-0.1	1,891	0.00%
2022/12/27	0	0.00	0.1	105.50	105.50	-0.1	1,956	0.00%
2022/12/19	0	0.00	1	108.00	109.00	-1	1,994	-0.05%
2022/12/09	0	0.00	1	105.50	106.00	-1	1,953	-0.05%
2022/12/07	0	0.00	1	105.50	105.00	-1	1,949	-0.05%
2022/12/01	1	106.00	0	0.00	106.00	1	1,951	0.05%
2022/11/30	0	0.00	1	104.00	105.00	-1	1,942	-0.05%
2022/11/24	1	103.50	0	0.00	103.50	1	1,941	0.05%
2022/11/15	0	0.00	7	103.50	103.50	-7	1,835	-0.38%
2022/11/11	1	102.00	2	102.00	101.50	-1	1,812	-0.06%
2022/11/10	0	0.00	2	101.25	101.00	-2	1,791	-0.11%
2022/11/09	2	100.25	5	101.20	101.50	-3	1,782	-0.17%
2022/11/07	1.1	98.72	0	0.00	98.60	1.1	1,752	0.06%
2022/11/04	0	98.20	0	0.00	99.10	0	1,771	0.00%
2022/11/03	1	99.70	0	0.00	99.90	1	1,791	0.06%
2022/11/02	0	0.00	1	99.80	99.90	-1	1,822	-0.05%
2022/11/01	0	98.00	0	0.00	98.20	0	1,803	0.00%
2022/10/31	7	98.00	0	0.00	98.40	7	1,805	0.39%
2022/10/28	1	96.50	0	0.00	95.60	1	1,772	0.06%
2022/10/27	0	0.00	1	93.80	94.60	-1	1,749	-0.06%
2022/10/25	0	93.90	0	0.00	93.20	0	1,744	0.00%
2022/10/24	0	0.00	1	97.20	96.40	-1	1,752	-0.06%
2022/10/21	1	96.20	0	0.00	95.80	1	1,753	0.06%
2022/10/17	0	0.00	1	97.50	97.80	-1	1,735	-0.06%
2022/10/14	1	96.00	0	0.00	96.00	1	1,744	0.06%
2022/09/29	0	0.00	1	101.50	100.00	-1	1,743	-0.06%
2022/09/27	1	99.20	1	99.90	100.50	0	1,679	0.00%
2022/09/22	1	98.30	0	0.00	98.30	1	1,651	0.06%
2022/09/20	0	0.00	3	98.80	100.50	-3	1,599	-0.19%
2022/09/13	1	99.60	0	0.00	99.60	1	1,720	0.06%
2022/09/02	0	0.00	1	100.00	100.00	-1	1,725	-0.06%
2022/09/01	0	0.00	2	99.50	99.50	-2	1,722	-0.12%
2022/08/26	0	0.00	2	99.80	99.60	-2	1,714	-0.12%
2022/08/22	0	0.00	1	101.00	101.00	-1	1,723	-0.06%
2022/08/19	1	100.50	0	0.00	100.50	1	1,724	0.06%
2022/08/18	0	0.00	0	99.90	100.50	0	1,728	0.00%
2022/08/17	0	100.00	0	0.00	100.00	0	1,727	0.00%
2022/08/16	0	0.00	2	100.50	101.00	-2	1,723	-0.12%
2022/08/15	0	100.00	0	0.00	100.00	0	1,714	0.00%
2022/08/11	0	0.00	1	100.50	100.50	-1	1,699	-0.06%
2022/08/10	0	0.00	1	100.00	99.50	-1	1,677	-0.06%
2022/08/05	0	0.00	1	94.90	94.60	-1	1,619	-0.06%
2022/08/01	0	0.00	1	92.70	93.20	-1	1,638	-0.06%
2022/07/26	0	0.00	4	88.00	87.70	-4	1,581	-0.25%
2022/07/25	1	88.40	1	87.70	88.40	0	1,632	0.00%
2022/07/22	1	86.80	0	0.00	87.20	1	1,655	0.06%
2022/07/18	1	84.30	0	0.00	84.80	1	1,609	0.06%
2022/07/14	1	83.70	0	0.00	83.40	1	1,616	0.06%
2022/07/13	2	84.50	0	0.00	84.00	2	1,622	0.12%
2022/07/04	0	0.00	0.1	83.50	83.00	-0.1	1,652	0.00%
2022/06/30	0	0.00	0.1	87.00	86.80	-0.1	1,648	0.00%
2022/06/24	2	87.80	0	0.00	86.70	2	1,598	0.13%
2022/06/23	0.1	98.75	0	0.00	97.60	0.1	1,512	0.01%
2022/06/17	0	0.00	4	105.00	105.00	-4	1,356	-0.29%
2022/06/16	0	0.00	1	105.00	104.50	-1	1,339	-0.07%
2022/06/15	1	105.50	0	0.00	105.50	1	1,353	0.07%
2022/05/26	0	0.00	0.2	104.00	104.50	-0.2	1,591	-0.01%
2022/05/16	0	0.00	1	103.50	103.00	-1	1,704	-0.06%
2022/05/12	0	101.00	1	101.00	100.00	-1	1,723	-0.06%
2022/05/11	1	100.50	0	0.00	100.00	1	1,708	0.06%
2022/05/04	0	0.00	1	103.50	103.00	-1	1,760	-0.06%
2022/05/03	0.2	102.07	0	0.00	103.00	0.2	1,792	0.01%
2022/04/29	1	103.50	0	0.00	102.50	1	1,804	0.06%
2022/04/26	0.2	104.00	0	0.00	105.50	0.2	1,798	0.01%
2022/04/25	1	105.00	0	0.00	105.00	1	1,882	0.05%
2022/04/22	0	0.00	2	106.75	107.50	-2	1,892	-0.11%
2022/04/21	0	0.00	3	106.50	106.50	-3	1,867	-0.16%
2022/04/20	1	105.50	0	0.00	105.50	1	1,862	0.05%
2022/04/19	0	0.00	1	105.50	105.00	-1	1,856	-0.05%
2022/04/18	0	0.00	2	104.50	104.50	-2	1,854	-0.11%
2022/04/15	0	0.00	1	104.50	104.50	-1	1,850	-0.05%
2022/04/14	0	0.00	2	103.75	104.50	-2	1,857	-0.11%
2022/04/13	2	102.50	0	0.00	103.00	2	1,846	0.11%
2022/04/12	0	0.00	1	102.50	102.50	-1	1,857	-0.05%
2022/03/31	0	0.00	1	104.00	103.50	-1	1,896	-0.05%
2022/03/29	0	0.00	4	104.75	104.50	-4	1,932	-0.21%
2022/03/23	0	0.00	0.1	102.50	102.50	-0.1	2,006	0.00%
2022/03/11	0.2	101.50	0	0.00	101.50	0.2	1,988	0.01%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/08	2	100.00	0	0.00	100.50	2	1,987	0.10%
2022/03/02	1	102.50	0	0.00	102.50	1	1,911	0.05%
2022/02/24	0	0.00	1	99.90	99.80	-1	1,885	-0.05%
2022/02/17	1	101.50	1	101.00	101.00	0	1,988	0.00%
2022/02/15	0	0.00	2	101.00	101.50	-2	1,993	-0.10%
2022/02/14	0.1	101.50	0	0.00	101.00	0.1	1,998	0.00%
2022/02/08	4	103.00	0	0.00	103.00	4	2,001	0.20%
2022/02/07	1	101.50	0	0.00	102.50	1	1,992	0.05%
2022/01/26	0	0.00	2	101.00	101.50	-2	1,984	-0.10%
2022/01/25	1	101.00	0	0.00	101.00	1	1,995	0.05%
2022/01/24	0	0.00	1	99.40	101.50	-1	1,985	-0.05%
2022/01/21	1	101.00	7	101.36	101.00	-6	2,020	-0.30%
2022/01/20	1	103.00	0	0.00	103.50	1	1,977	0.05%
2022/01/18	0	0.00	6.5	105.01	105.00	-6.5	1,934	-0.34%
2022/01/05	0	0.00	1	101.50	101.50	-1	1,942	-0.05%
2021/12/30	1	101.00	0	0.00	101.00	1	1,912	0.05%
2021/12/29	0	0.00	1	100.50	100.50	-1	1,892	-0.05%
2021/12/24	4	99.90	0	0.00	100.50	4	1,886	0.21%
2021/12/23	1	99.80	1	99.70	99.90	0	1,875	0.00%
2021/12/21	1	99.10	0	0.00	99.00	1	1,850	0.05%
2021/12/17	0	0.00	3	97.80	99.10	-3	1,852	-0.16%
2021/12/16	3	96.97	0	0.00	98.10	3	1,824	0.16%
2021/12/13	1	96.80	0	0.00	96.70	1	1,810	0.06%
2021/12/10	0	96.40	0	0.00	97.30	0	1,804	0.00%
2021/12/07	0.1	97.50	0	0.00	97.30	0.1	1,809	0.00%
2021/12/03	0	0.00	1	97.10	97.70	-1	1,811	-0.06%
2021/11/30	1.1	97.16	0	0.00	96.00	1.1	1,829	0.06%
2021/11/29	0.1	97.00	0	0.00	96.50	0.1	1,820	0.01%
2021/11/25	0.1	98.50	0	0.00	98.20	0.1	1,808	0.00%
2021/11/24	5	98.46	0	0.00	98.40	5	1,806	0.28%
2021/11/19	2	100.00	0	0.00	99.70	2	1,800	0.11%
2021/11/18	10	101.00	0	0.00	100.50	10	1,785	0.56%
2021/11/16	8	97.78	0	0.00	97.70	8	1,752	0.46%
2021/11/15	1	98.00	1	97.80	97.90	0	1,757	0.00%
2021/11/11	1	96.60	0	0.00	96.70	1	1,809	0.06%
2021/11/10	2	97.05	0	0.00	97.00	2	1,831	0.11%
2021/11/09	1	98.20	0	0.00	97.10	1	1,850	0.05%
2021/11/08	0	0.00	4	98.00	98.20	-4	1,834	-0.22%
2021/11/03	0	0.00	1	96.10	96.00	-1	1,927	-0.05%
2021/10/28	0	0.00	2	95.15	95.10	-2	2,092	-0.10%
2021/10/22	0	0.00	1	93.20	93.70	-1	2,263	-0.04%
2021/10/20	0	0.00	0.2	92.30	92.00	-0.2	2,297	-0.01%
2021/10/18	2	91.00	0	0.00	91.00	2	2,628	0.08%
2021/10/15	1	89.30	0	0.00	89.70	1	2,683	0.04%
2021/10/14	4.2	89.60	0	0.00	88.70	4.2	2,725	0.15%
2021/10/13	0	0.00	1	91.40	90.80	-1	2,723	-0.04%
2021/10/12	0	0.00	0.1	93.60	93.30	-0.1	2,707	0.00%
2021/10/08	0	0.00	0	95.00	94.00	0	2,724	0.00%
2021/10/07	1	94.20	0	0.00	94.40	1	2,786	0.04%
2021/10/06	0	0.00	4	93.00	92.00	-4	2,853	-0.14%
2021/10/05	0	0.00	1	91.10	92.50	-1	2,915	-0.03%
2021/10/04	0	0.00	0.1	92.20	92.00	-0.1	2,994	0.00%
2021/10/01	1	92.80	2	92.10	92.00	-1	3,110	-0.03%
2021/09/29	0	0.00	5	93.30	93.40	-5	3,243	-0.15%
2021/09/28	1	94.50	0	0.00	94.10	1	3,269	0.03%
2021/09/27	1	92.70	0	0.00	92.80	1	3,329	0.03%
2021/09/24	1	93.10	0	0.00	92.70	1	3,345	0.03%
2021/09/23	1	93.20	1	93.50	92.70	0	3,338	0.00%
2021/09/22	3	93.57	0	0.00	92.60	3	3,330	0.09%
2021/09/14	0	0.00	0	96.00	95.50	0	3,391	0.00%
2021/09/13	1	94.30	0	95.00	94.60	1	3,391	0.03%
2021/09/06	0.1	97.23	0	0.00	96.00	0.1	3,479	0.00%
2021/09/02	0	98.80	0	0.00	98.00	0	3,463	0.00%
2021/08/24	1.3	97.57	1	97.70	97.50	0.3	3,483	0.01%
2021/08/23	1	94.90	0	0.00	95.40	1	3,490	0.03%
2021/08/20	6	93.97	0	0.00	93.80	6	3,469	0.17%
2021/08/17	1	96.80	0	0.00	97.60	1	3,418	0.03%
2021/08/13	0.1	97.50	0	0.00	95.30	0.1	3,368	0.00%
2021/08/06	9	101.22	0	0.00	101.00	9	3,377	0.27%
2021/08/05	2.2	102.05	0	0.00	102.50	2.2	3,393	0.06%
2021/08/04	2	101.50	0	0.00	101.00	2	3,452	0.06%
2021/08/02	2	103.50	6	104.83	104.00	-4	3,441	-0.12%
2021/07/30	0.1	106.50	0	0.00	105.50	0.1	3,429	0.00%
2021/07/29	2	106.00	0	0.00	107.00	2	3,435	0.06%
2021/07/28	4	106.63	0	0.00	107.00	4	3,455	0.12%
2021/07/27	2	109.25	0	0.00	109.00	2	3,535	0.06%
2021/07/26	1	110.50	0	0.00	110.50	1	3,628	0.03%
2021/07/23	10	111.65	0	0.00	110.50	10	3,795	0.26%
2021/07/21	4	125.00	0	0.00	123.00	4	3,539	0.11%
2021/07/20	1	123.50	0	0.00	124.50	1	3,511	0.03%
2021/07/14	6	125.00	0	0.00	126.00	6	3,480	0.17%
2021/07/13	1	125.00	1	124.50	125.00	0	3,450	0.00%
2021/07/12	1	126.00	0	0.00	126.50	1	3,402	0.03%
2021/07/09	1	126.50	0	0.00	127.00	1	3,415	0.03%
2021/07/08	0	0.00	4	130.00	129.00	-4	3,466	-0.12%
2021/07/07	0	0.00	1	128.00	128.00	-1	3,377	-0.03%
2021/07/06	0	0.00	1	128.00	128.00	-1	3,355	-0.03%
2021/07/02	0	0.00	4	125.00	125.50	-4	3,353	-0.12%
2021/06/29	1	121.50	0	0.00	121.00	1	3,341	0.03%
2021/06/25	0	0.00	1	120.00	120.00	-1	3,372	-0.03%
2021/06/24	1	118.00	0	0.00	118.50	1	3,373	0.03%
2021/06/23	0	0.00	0.7	118.50	118.00	-0.7	3,385	-0.02%
2021/06/18	2	118.50	0	0.00	117.50	2	3,498	0.06%
2021/06/16	0	0.00	1	119.50	119.50	-1	3,586	-0.03%
2021/06/15	1	119.00	0	0.00	118.50	1	3,653	0.03%
2021/06/11	1	117.50	0	0.00	117.50	1	3,697	0.03%
2021/06/09	1	116.00	0	0.00	116.00	1	3,962	0.03%
2021/06/08	0	118.00	0	0.00	117.00	0	3,990	0.00%
2021/06/07	1	119.00	0	0.00	118.00	1	4,029	0.02%
2021/06/04	0	0.00	1	118.50	118.50	-1	4,048	-0.02%
2021/06/02	1	118.50	0	0.00	118.50	1	4,113	0.02%
2021/05/28	0	0.00	1.1	117.50	118.00	-1.1	4,183	-0.03%
2021/05/25	0	0.00	1	118.00	117.50	-1	4,349	-0.02%
2021/05/21	1	116.99	1	116.50	116.50	0	4,376	0.00%
2021/05/19	1	114.50	2	116.00	116.50	-1	4,419	-0.02%
2021/05/18	0	116.00	2	114.25	116.00	-2	4,428	-0.04%
2021/05/17	2	110.50	0	0.00	110.00	2	4,440	0.05%
2021/05/14	0	0.00	10	116.00	116.00	-10	4,404	-0.23%
2021/05/13	0	0.00	0.1	118.00	116.00	-0.1	4,365	0.00%
2021/05/12	1	116.96	10	120.50	117.00	-9	4,304	-0.21%
2021/05/11	26.2	122.01	2	120.50	120.50	24.2	4,221	0.57%
2021/05/10	0	0.00	10	127.50	126.00	-10	4,156	-0.24%
2021/05/07	0	0.00	11	128.00	130.00	-11	4,206	-0.26%
2021/05/06	11	125.05	0	0.00	126.50	11	4,219	0.26%
2021/05/05	0.1	126.50	21	126.71	125.00	-20.9	4,233	-0.49%
2021/05/04	13	127.04	0	0.00	127.00	13	4,266	0.30%
2021/05/03	6	131.17	3	130.50	130.50	3	4,242	0.07%
2021/04/29	5.1	129.60	15	129.67	128.50	-9.9	4,190	-0.24%
2021/04/28	13	126.38	0	0.00	124.50	13	4,029	0.32%
2021/04/27	11	127.09	0	0.00	127.50	11	4,141	0.27%
2021/04/23	0	0.00	10	125.00	125.50	-10	4,160	-0.24%
2021/04/22	0	0.00	5	127.20	124.00	-5	4,261	-0.12%
2021/04/19	12	122.67	0	0.00	124.00	12	4,424	0.27%
2021/04/15	3	121.50	1	121.50	121.50	2	4,555	0.04%
2021/04/14	11	121.77	11	123.45	123.00	0	4,496	0.00%
2021/04/13	0	0.00	12	126.13	126.00	-12	4,421	-0.27%
2021/04/12	1	128.00	0	0.00	127.50	1	4,450	0.02%
2021/04/08	10	129.00	0	0.00	129.50	10	4,358	0.23%
2021/04/07	1	128.50	0	0.00	129.00	1	4,313	0.02%
2021/04/06	12	126.83	0	0.00	126.50	12	4,258	0.28%
2021/04/01	0	0.00	1	126.50	126.50	-1	4,248	-0.02%
2021/03/29	2	125.25	1	125.50	125.50	1	4,246	0.02%
2021/03/26	0	0.00	1	124.50	124.50	-1	4,240	-0.02%
2021/03/25	1	123.50	0	0.00	124.00	1	4,249	0.02%
2021/03/24	3	124.50	0	0.00	124.00	3	4,286	0.07%
2021/03/23	1	129.00	1	124.50	124.50	0	4,299	0.00%
2021/03/19	0	0.00	1	126.00	126.50	-1	4,255	-0.02%
2021/03/18	0	0.00	3.1	125.77	125.00	-3.1	4,186	-0.08%
2021/03/17	1	124.00	0	0.00	123.50	1	4,140	0.02%
2021/03/16	0	0.00	0.1	125.00	124.50	-0.1	4,183	0.00%
2021/03/15	2	123.75	3	124.33	124.00	-1	4,230	-0.02%
2021/03/08	0	0.00	1	120.00	119.00	-1	4,170	-0.02%
2021/03/05	0	0.00	2	119.50	119.50	-2	4,252	-0.05%
2021/03/04	1	118.50	0	0.00	118.50	1	4,410	0.02%
2021/03/02	1	119.00	2	119.75	118.50	-1	4,605	-0.02%
2021/02/26	1	120.00	1.1	119.97	119.50	-0.1	4,573	0.00%
2021/02/23	4	118.25	0	0.00	118.00	4	4,479	0.09%
2021/02/19	0	0.00	1	118.00	119.50	-1	4,451	-0.02%
2021/02/17	0	0.00	2	117.50	117.50	-2	4,402	-0.05%
2021/02/05	2	117.50	0	0.00	116.50	2	4,374	0.05%
2021/02/04	0	0.00	1	117.00	117.50	-1	4,372	-0.02%
2021/02/03	1	115.50	0	0.00	116.50	1	4,374	0.02%
2021/02/02	1	115.00	1	115.00	115.50	0	4,369	0.00%
2021/02/01	1	114.00	2	113.75	114.00	-1	4,373	-0.02%
2021/01/29	0	0.00	9	116.22	115.00	-9	4,356	-0.21%
2021/01/28	2	117.50	0	0.00	118.00	2	4,268	0.05%
2021/01/27	0	0.00	1	121.00	121.00	-1	4,233	-0.02%
2021/01/26	2	121.75	0	0.00	121.50	2	4,216	0.05%
2021/01/25	5	121.00	3	120.83	121.50	2	4,202	0.05%
2021/01/22	1	118.50	0	0.00	119.50	1	4,159	0.02%
2021/01/21	1	119.00	2	119.00	118.00	-1	4,164	-0.02%
2021/01/20	5	120.00	4	120.13	117.50	1	4,133	0.02%
2021/01/19	1	119.50	4	119.50	118.50	-3	3,975	-0.08%
2021/01/18	2	117.75	1	119.50	119.50	1	3,930	0.03%
2021/01/15	2	119.75	2	119.50	119.50	0	3,880	0.00%
2021/01/14	1	119.50	12	119.58	119.00	-11	3,824	-0.29%
2021/01/13	1	117.50	4	117.75	117.50	-3	3,681	-0.08%
2021/01/12	1	116.00	11	115.55	115.50	-10	3,612	-0.28%
2021/01/11	4	117.25	5	116.00	116.00	-1	3,584	-0.03%
2021/01/08	1	114.00	0	0.00	114.50	1	3,455	0.03%
2021/01/07	0	0.00	1	115.50	115.00	-1	3,412	-0.03%
2021/01/05	0	0.00	4	117.00	116.50	-4	3,382	-0.12%
2021/01/04	0	0.00	2	114.50	115.00	-2	3,390	-0.06%
2020/12/29	0	0.00	1	115.50	115.50	-1	3,422	-0.03%
2020/12/28	1	116.00	0	0.00	115.50	1	3,422	0.03%
2020/12/24	0	0.00	2	116.00	114.00	-2	3,401	-0.06%
2020/12/22	11	114.05	0	0.00	114.00	11	3,385	0.32%
2020/12/18	0	0.00	2	115.50	115.00	-2	3,353	-0.06%
2020/12/17	0	0.00	4	115.00	115.00	-4	3,312	-0.12%
2020/12/16	0	114.00	0	0.00	113.50	0	3,279	0.00%
2020/12/15	1	113.50	0	0.00	113.00	1	3,202	0.03%
2020/12/14	1	115.00	0	0.00	114.50	1	3,206	0.03%
2020/12/11	2	113.00	0	0.00	113.50	2	3,216	0.06%
2020/12/10	3	114.83	2	115.50	114.50	1	3,194	0.03%
2020/12/09	8	117.94	2	119.00	118.00	6	3,129	0.19%
2020/12/08	5	116.00	0	0.00	115.50	5	3,043	0.16%
2020/12/04	2	115.75	3	115.83	116.00	-1	3,103	-0.03%
2020/12/03	15	116.77	4	117.00	116.00	11	3,132	0.35%
2020/12/02	5	118.30	3	119.17	118.50	2	3,104	0.06%
2020/12/01	2	117.50	6	118.83	117.50	-4	3,005	-0.13%
2020/11/30	10	118.25	11	117.82	116.00	-1	2,969	-0.03%
2020/11/27	9	115.50	22	117.16	118.50	-13	2,832	-0.46%
2020/11/26	2	111.00	0	0.00	110.50	2	2,661	0.08%
2020/11/25	5	109.00	0	0.00	109.50	5	2,679	0.19%
2020/11/24	0	0.00	2	110.50	110.50	-2	2,683	-0.07%
2020/11/23	4	110.00	1	110.00	110.00	3	2,687	0.11%
2020/11/20	3	109.00	0	0.00	109.00	3	2,685	0.11%
2020/11/19	4	109.50	0	0.00	109.00	4	2,701	0.15%
2020/11/16	1	110.00	0	0.00	109.50	1	2,813	0.04%
2020/11/12	1	109.50	0	0.00	109.00	1	2,931	0.03%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/10	0	0.00	10	111.00	110.00	-10	3,035	-0.33%
2020/11/09	0	0.00	1	111.50	111.50	-1	3,136	-0.03%
2020/11/05	0	0.00	1	110.50	111.00	-1	3,252	-0.03%
2020/11/03	0	0.00	7	110.36	111.00	-7	3,342	-0.21%
2020/11/02	3	108.33	2	113.00	108.00	1	3,397	0.03%
2020/10/30	0	0.00	3	112.50	112.50	-3	3,408	-0.09%
2020/10/29	0	0.00	24	110.23	111.50	-24	3,486	-0.69%
2020/10/21	5	109.50	5	110.50	108.50	0	4,721	0.00%
2020/10/14	2	109.50	0	0.00	109.50	2	5,254	0.04%
2020/10/12	5	109.50	5	110.50	109.00	0	5,371	0.00%
2020/10/08	1	107.50	0	0.00	108.00	1	5,393	0.02%
2020/10/05	6	108.67	2.9	108.66	108.50	3.1	5,553	0.06%
2020/09/30	1	110.50	0	0.00	110.50	1	5,703	0.02%
2020/09/28	3	107.50	3	109.00	109.00	0	6,083	0.00%
2020/09/25	5	108.50	6	108.50	106.50	-1	6,268	-0.02%
2020/09/24	8	109.25	0	0.00	108.00	8	6,330	0.13%
2020/09/22	3	109.50	5	108.30	109.50	-2	6,470	-0.03%
2020/09/17	0	0.00	5	111.80	111.50	-5	6,518	-0.08%
2020/09/16	0	0.00	2	111.00	110.00	-2	6,537	-0.03%
2020/09/15	1	109.50	1	111.00	110.00	0	6,572	0.00%
2020/09/14	7	109.86	8	108.75	109.50	-1	6,650	-0.02%
2020/09/11	0	0.00	1	107.00	106.50	-1	6,704	-0.01%
2020/09/10	3	108.67	3	108.83	108.00	0	6,723	0.00%
2020/09/09	7	108.00	0	0.00	108.00	7	6,732	0.10%
2020/09/08	2	107.00	0	0.00	107.00	2	6,659	0.03%
2020/09/07	2	109.75	0	0.00	109.00	2	6,691	0.03%
2020/09/04	4	111.63	3	108.00	112.00	1	6,741	0.01%
2020/09/03	5	112.60	2	112.50	111.00	3	6,782	0.04%
2020/09/02	3	110.50	0	0.00	110.50	3	6,778	0.04%
2020/08/31	6	108.25	1	108.50	108.00	5	6,826	0.07%
2020/08/27	1	111.50	0	0.00	110.50	1	6,923	0.01%
2020/08/26	3	110.83	0	0.00	112.00	3	7,015	0.04%
2020/08/25	1	110.00	0	0.00	110.50	1	7,054	0.01%
2020/08/21	2	110.50	0	0.00	111.00	2	7,138	0.03%
2020/08/20	5	110.30	30	109.70	108.00	-25	7,211	-0.35%
2020/08/19	4	115.38	10	114.50	114.00	-6	7,143	-0.08%
2020/08/18	2	118.50	3	118.33	119.00	-1	7,066	-0.01%
2020/08/17	6	117.00	0	0.00	119.00	6	7,120	0.08%
2020/08/14	0	0.00	20	118.48	119.00	-20	7,282	-0.27%
2020/08/13	1	115.00	0	0.00	115.50	1	7,267	0.01%
2020/08/12	1	115.00	5	117.00	117.00	-4	7,236	-0.06%
2020/08/11	5	116.40	3	117.50	116.00	2	7,231	0.03%
2020/08/10	0	0.00	34	119.78	118.50	-34	7,187	-0.47%
2020/08/07	1	122.00	0	0.00	122.00	1	7,156	0.01%
2020/08/06	1	122.00	0	0.00	122.00	1	7,162	0.01%
2020/08/05	21	122.33	0	0.00	122.50	21	7,121	0.29%
2020/08/04	6	120.43	2	121.50	122.00	4	7,138	0.06%
2020/08/03	31	125.55	1	122.50	122.50	30	7,077	0.42%
2020/07/31	17	125.65	10	128.60	125.00	7	6,992	0.10%
2020/07/30	7	124.50	7	126.43	125.50	0	6,759	0.00%
2020/07/29	0	0.00	17	120.80	123.50	-17	6,553	-0.26%
2020/07/28	47	118.97	7	120.21	117.00	40	6,255	0.64%
2020/07/27	16	117.69	10	118.75	117.50	6	6,152	0.10%
2020/07/24	5	117.10	15	117.27	116.50	-10	6,124	-0.16%
2020/07/23	0	115.50	8	114.75	115.50	-8	6,049	-0.13%
2020/07/21	2	113.00	2	114.50	112.00	0	6,292	0.00%
2020/07/20	2	111.75	0	0.00	113.00	2	6,253	0.03%
2020/07/17	5	112.50	0	0.00	111.00	5	6,262	0.08%
2020/07/16	0	0.00	6	110.00	111.00	-6	6,285	-0.10%
2020/07/15	3	109.67	3	110.50	109.00	0	6,365	0.00%
2020/07/14	3	109.67	1	109.50	109.50	2	6,407	0.03%
2020/07/13	1	108.50	1	109.00	109.50	0	6,406	0.00%
2020/07/10	1	110.00	106	111.48	109.50	-105	6,448	-1.63%	大賣/鉅額交易
2020/07/09	20	114.53	4	115.50	113.50	16	6,441	0.25%
2020/07/08	6.1	113.41	0	0.00	112.00	6.1	6,308	0.10%
2020/07/07	1	117.50	1	115.50	114.00	0	6,256	0.00%
2020/07/06	3	125.17	11	124.45	126.50	-8	6,116	-0.13%
2020/07/03	0	0.00	14.2	123.65	124.00	-14.2	6,162	-0.23%
2020/07/02	3	123.67	3.1	123.02	123.50	-0.1	6,214	0.00%
2020/07/01	0	0.00	7	119.79	120.00	-7	6,187	-0.11%
2020/06/30	1	118.50	0	0.00	118.50	1	6,219	0.02%
2020/06/29	0	0.00	2	117.75	118.00	-2	6,267	-0.03%
2020/06/24	0	0.00	4	119.00	119.00	-4	6,275	-0.06%
2020/06/23	1	118.00	0	0.00	119.00	1	6,376	0.02%
2020/06/22	0	0.00	2.1	119.00	119.00	-2.1	6,365	-0.03%
2020/06/19	0	0.00	3	120.00	119.00	-3	6,358	-0.05%
2020/06/18	0	0.00	1	116.50	117.50	-1	6,298	-0.02%
2020/06/16	1	114.00	1	114.00	114.00	0	6,255	0.00%
2020/06/15	0	0.00	5	113.00	113.00	-5	6,297	-0.08%
2020/06/12	53	109.19	0	0.00	113.50	53	6,321	0.84%
2020/06/11	52	114.49	0	0.00	111.50	52	6,301	0.83%
2020/06/10	0	0.00	1	115.50	115.00	-1	6,277	-0.02%
2020/06/09	7	113.86	0	0.00	113.50	7	6,310	0.11%
2020/06/08	0	0.00	1	114.00	113.50	-1	6,311	-0.02%
2020/06/05	1	114.50	2	114.50	114.50	-1	6,269	-0.02%
2020/06/04	0	0.00	1	110.50	112.50	-1	6,237	-0.02%
2020/06/03	1	111.00	4	110.50	110.00	-3	6,219	-0.05%
2020/06/02	1	108.00	1	107.50	108.00	0	6,143	0.00%
2020/06/01	0	0.00	2	105.25	105.50	-2	6,056	-0.03%
2020/05/27	1	104.00	18	104.53	103.50	-17	6,049	-0.28%
2020/05/26	1	102.00	1	102.50	102.50	0	5,967	0.00%
2020/05/22	5	102.40	3	101.50	100.50	2	5,957	0.03%
2020/05/21	9	102.72	3	103.50	104.00	6	5,881	0.10%
2020/05/20	1	99.30	1	99.50	99.50	0	5,688	0.00%
2020/05/19	1	97.80	0	0.00	97.60	1	5,639	0.02%
2020/05/18	1	98.20	0	0.00	98.00	1	5,578	0.02%
2020/05/15	0	0.00	4	97.53	97.30	-4	5,529	-0.07%
2020/05/12	0	0.00	4	97.90	97.90	-4	5,453	-0.07%
2020/05/11	10	99.78	3	98.80	98.60	7	5,434	0.13%
2020/05/08	4	98.58	0	0.00	98.60	4	5,336	0.07%
2020/05/07	1	97.10	2	97.00	97.20	-1	5,272	-0.02%
2020/05/06	1	97.60	2	97.70	97.50	-1	5,227	-0.02%
2020/05/05	10	98.40	1	98.10	98.00	9	5,222	0.17%
2020/05/04	1	97.80	1	97.90	97.80	0	5,199	0.00%
2020/04/30	1	98.10	0	0.00	98.80	1	5,175	0.02%
2020/04/28	1	98.90	1	97.60	97.50	0	5,053	0.00%
2020/04/27	13	98.30	7	99.16	98.00	6	5,061	0.12%
2020/04/24	0	0.00	1	94.00	94.00	-1	4,757	-0.02%
2020/04/23	7	93.53	5	94.16	93.90	2	4,664	0.04%
2020/04/22	8	91.89	3	91.87	92.00	5	4,604	0.11%
2020/04/21	2	93.30	22	93.48	94.00	-20	4,506	-0.44%
2020/04/20	32	95.25	31	95.20	95.30	1	4,410	0.02%
2020/04/17	4	92.65	2	92.70	92.80	2	4,257	0.05%
2020/04/15	2	92.55	0	0.00	92.00	2	4,123	0.05%
2020/04/10	1	89.70	0	0.00	90.10	1	3,937	0.03%
2020/04/09	8	88.73	21	88.85	88.00	-13	3,901	-0.33%
2020/04/08	6	91.33	11	90.32	89.20	-5	3,786	-0.13%
2020/04/07	2	82.75	0	0.00	84.40	2	3,556	0.06%
2020/04/01	0	0.00	3	81.13	81.40	-3	3,287	-0.09%
2020/03/31	3	79.53	0	0.00	79.00	3	3,217	0.09%
2020/03/27	23	83.38	5	83.86	80.20	18	3,149	0.57%
2020/03/26	2	80.20	0	0.00	80.20	2	3,019	0.07%
2020/03/24	10	77.79	1	79.00	77.30	9	2,974	0.30%
2020/03/23	0	0.00	1	74.00	74.80	-1	2,954	-0.03%
2020/03/20	12	74.03	0	0.00	75.00	12	3,015	0.40%
2020/03/19	2	73.80	20	70.65	69.70	-18	3,017	-0.60%
2020/03/18	5	80.00	0	0.00	77.30	5	2,966	0.17%
2020/03/17	1	82.00	0	0.00	82.00	1	2,931	0.03%
2020/03/16	5	84.60	1	85.20	84.50	4	2,909	0.14%
2020/03/13	1	82.00	22	81.17	82.00	-21	2,893	-0.73%
2020/03/12	5	89.14	1	91.40	87.90	4	2,830	0.14%
2020/03/11	10	95.00	4	95.38	94.40	6	2,870	0.21%
2020/03/10	5	93.08	0	0.00	93.50	5	2,834	0.18%
2020/03/09	0	0.00	1	96.10	95.50	-1	2,783	-0.04%
2020/03/05	2	99.75	0	0.00	99.10	2	2,734	0.07%
2020/03/03	1	100.50	3	98.83	100.00	-2	2,706	-0.07%
2020/03/02	3	95.20	1	95.00	95.00	2	2,652	0.08%
2020/02/27	1	98.20	0	0.00	98.20	1	2,634	0.04%
2020/02/25	3	101.00	0	0.00	100.50	3	2,642	0.11%
2020/02/19	0	0.00	2	104.25	104.00	-2	2,630	-0.08%
2020/02/18	2	104.00	0	0.00	103.50	2	2,620	0.08%
2020/02/14	1	105.50	2	105.50	105.00	-1	2,624	-0.04%
2020/02/13	0	0.00	1	106.00	105.50	-1	2,673	-0.04%
2020/02/12	1	104.00	3	104.00	104.50	-2	2,641	-0.08%
2020/02/10	3	103.00	0	0.00	103.50	3	2,632	0.11%
2020/02/06	1	105.00	0	0.00	105.00	1	2,686	0.04%
2020/02/03	3	102.00	3	101.00	105.50	0	2,728	0.00%
2020/01/31	2	104.00	20	104.00	105.00	-18	2,735	-0.66%
2020/01/30	4	105.38	0	0.00	103.50	4	2,703	0.15%
2020/01/20	5	115.10	0	0.00	115.00	5	2,669	0.19%
2020/01/16	3	115.33	0	0.00	115.00	3	3,189	0.09%
2020/01/15	0.1	117.00	0	0.00	116.50	0.1	3,201	0.00%
2020/01/14	6	117.33	5	117.00	117.00	1	3,209	0.03%
2020/01/10	0	0.00	9	117.00	116.00	-9	3,361	-0.27%
2020/01/09	1	117.00	1	117.00	117.00	0	3,359	0.00%
2020/01/08	0	0.00	6	116.50	117.00	-6	3,348	-0.18%
2020/01/07	0	0.00	6	117.00	117.00	-6	3,381	-0.18%
2020/01/06	2	119.00	6	117.58	118.00	-4	3,415	-0.12%
2020/01/02	1	121.50	6	121.25	121.50	-5	3,467	-0.14%
2019/12/31	0	0.00	2	120.25	120.00	-2	3,462	-0.06%
2019/12/30	1	119.00	0	0.00	119.50	1	3,475	0.03%
2019/12/27	8	119.50	2	119.00	119.00	6	3,505	0.17%
2019/12/26	0	0.00	1	120.00	120.00	-1	3,540	-0.03%
2019/12/25	1	120.00	0	0.00	121.00	1	3,670	0.03%
2019/12/20	5	119.50	0	0.00	119.50	5	3,625	0.14%
2019/12/17	1	121.00	0	0.00	121.50	1	3,704	0.03%
2019/12/16	0	0.00	16	119.03	119.50	-16	3,627	-0.44%
2019/12/13	6	116.67	5	118.00	116.50	1	3,621	0.03%
2019/12/11	3	116.33	2	116.50	116.00	1	3,705	0.03%
2019/12/10	16	118.31	1	117.50	117.50	15	3,741	0.40%
2019/12/09	15	119.50	5	119.50	119.50	10	3,895	0.26%
2019/12/06	4	120.25	19	121.08	121.00	-15	3,994	-0.38%
2019/12/05	1	117.50	7	117.50	117.50	-6	3,912	-0.15%
2019/12/04	0	0.00	5	117.00	117.00	-5	3,958	-0.13%
2019/12/03	0	0.00	7	116.50	116.50	-7	3,960	-0.18%
2019/12/02	0	0.00	6	116.50	116.50	-6	3,953	-0.15%
2019/11/27	1	117.00	3	116.50	117.00	-2	3,935	-0.05%
2019/11/25	4	116.13	0	0.00	116.00	4	3,865	0.10%
2019/11/22	1.1	116.57	1	118.00	117.50	0.1	3,829	0.00%
2019/11/19	5	120.00	2	119.50	119.00	3	3,808	0.08%
2019/11/18	3	121.00	0	0.00	120.50	3	3,812	0.08%
2019/11/15	1	118.50	6	118.58	118.50	-5	3,824	-0.13%
2019/11/14	10	117.00	5	117.00	117.00	5	3,834	0.13%
2019/11/13	0	0.00	3	118.00	118.50	-3	3,847	-0.08%
2019/11/12	3	117.17	1	117.50	118.00	2	3,850	0.05%
2019/11/11	0	0.00	1	119.50	118.50	-1	3,838	-0.03%
2019/11/08	1	120.00	0	0.00	119.50	1	3,840	0.03%
2019/11/07	11	119.05	0	0.00	119.00	11	3,889	0.28%
2019/11/06	5	119.90	3	120.50	120.00	2	3,893	0.05%
2019/11/05	9	120.72	9	121.33	120.50	0	3,891	0.00%
2019/11/04	2	122.00	11	121.95	122.00	-9	3,879	-0.23%
2019/11/01	1	121.50	0	0.00	120.50	1	3,880	0.03%
2019/10/31	6	120.67	6	121.83	121.00	0	3,924	0.00%
2019/10/30	3	119.17	7	120.36	119.00	-4	3,888	-0.10%
2019/10/28	1	118.00	0	0.00	118.00	1	3,876	0.03%
2019/10/25	67	121.67	2	120.25	119.00	65	3,854	1.69%
2019/10/24	0.1	123.00	3	122.33	123.50	-2.9	3,589	-0.08%
2019/10/18	1	118.00	1	117.50	119.50	0	3,578	0.00%
2019/10/17	1	115.00	0	0.00	116.00	1	3,502	0.03%
2019/10/16	1	115.50	0	0.00	115.50	1	3,533	0.03%
2019/10/14	12	119.00	0	0.00	117.50	12	3,589	0.33%
2019/10/03	0	0.00	2	121.50	122.00	-2	4,070	-0.05%
2019/09/27	16	118.84	0	0.00	118.50	16	3,872	0.41%
2019/09/20	1	120.00	0	0.00	118.50	1	4,023	0.02%
2019/09/19	0	0.00	1	122.50	123.00	-1	3,976	-0.03%
2019/09/17	1	126.50	0	0.00	127.00	1	3,962	0.03%
2019/09/16	0	0.00	1	127.50	127.00	-1	3,935	-0.03%
2019/09/12	0	0.00	6	126.42	124.50	-6	3,855	-0.16%
2019/09/11	15	122.43	12	123.38	124.50	3	3,780	0.08%
2019/09/10	3	117.83	1	119.00	119.00	2	3,582	0.06%
2019/09/09	2	112.50	4	112.50	112.50	-2	3,462	-0.06%
2019/09/06	14	112.57	0	0.00	112.50	14	3,439	0.41%
2019/09/05	9	115.00	0	0.00	115.00	9	3,418	0.26%
2019/09/04	0	0.00	1	115.00	115.00	-1	3,422	-0.03%
2019/09/03	1	116.00	0	0.00	115.50	1	3,425	0.03%
2019/09/02	7	115.14	0	0.00	115.00	7	3,454	0.20%
2019/08/20	0	0.00	1	120.00	119.00	-1	3,533	-0.03%
2019/08/08	1	118.50	0	0.00	120.00	1	3,530	0.03%
2019/07/31	1	125.00	0	0.00	123.00	1	3,572	0.03%
2019/07/30	0	0.00	4	125.50	124.00	-4	3,572	-0.11%
2019/07/29	0	0.00	161	125.88	125.00	-161	3,584	-4.49%	大賣/鉅額交易
2019/07/26	7	125.07	102	126.97	122.00	-95	3,557	-2.67%	大賣/
2019/07/24	0	0.00	1.6	123.25	123.00	-1.6	3,429	-0.05%
2019/07/23	1	120.00	3.1	121.54	123.00	-2.1	3,455	-0.06%
2019/07/19	3	119.17	3	118.33	116.00	0	3,760	0.00%
2019/07/18	0	0.00	2	118.25	118.00	-2	3,728	-0.05%
2019/07/15	2	119.00	1	122.00	122.00	1	3,619	0.03%
2019/07/12	3	118.00	12	118.58	119.50	-9	3,585	-0.25%
2019/07/11	0	0.00	16	113.66	116.00	-16	3,414	-0.47%
2019/07/10	5	103.00	15	104.50	105.50	-10	3,204	-0.31%
2019/07/05	1	99.90	0	0.00	99.90	1	3,150	0.03%
2019/07/03	5	99.90	2	100.00	100.50	3	3,320	0.09%
2019/07/01	0	0.00	3	99.33	100.00	-3	3,427	-0.09%
2019/06/28	3	104.00	0	0.00	104.00	3	3,351	0.09%
2019/06/27	0	0.00	18	104.00	104.50	-18	3,322	-0.54%
2019/06/24	8	104.00	0	0.00	103.50	8	3,311	0.24%
2019/06/21	10	103.00	0	0.00	103.50	10	3,312	0.30%
2019/06/19	10	101.50	12	101.71	103.00	-2	3,367	-0.06%
2019/06/18	1	99.20	0	0.00	99.40	1	3,382	0.03%
2019/06/17	5	100.00	0	0.00	99.00	5	3,428	0.15%
2019/06/11	1	101.00	2	101.00	101.00	-1	3,688	-0.03%
2019/06/10	0	0.00	1	98.60	102.00	-1	3,714	-0.03%
2019/06/06	6	97.45	0	0.00	97.20	6	3,729	0.16%
2019/05/30	5	100.50	1	99.70	99.40	4	3,862	0.10%
2019/05/29	0	0.00	6	101.50	99.60	-6	3,963	-0.15%
2019/05/27	2	98.60	0	0.00	100.50	2	4,004	0.05%
2019/05/24	6	100.42	1	99.40	99.00	5	4,022	0.12%
2019/05/20	3	100.50	3	101.00	101.00	0	4,042	0.00%
2019/05/15	0	0.00	3	102.00	102.00	-3	4,181	-0.07%
2019/05/14	3	98.00	0	0.00	98.50	3	4,310	0.07%
2019/05/09	0	0.00	1	105.00	103.50	-1	4,543	-0.02%
2019/05/08	0	0.00	6	103.50	105.00	-6	4,552	-0.13%
2019/05/07	1	102.50	0	0.00	103.50	1	4,536	0.02%
2019/05/06	0	0.00	4	101.00	101.50	-4	4,619	-0.09%
2019/05/03	1	104.00	4	105.00	104.00	-3	4,600	-0.07%
2019/05/02	0	0.00	1	105.00	105.00	-1	4,584	-0.02%
2019/04/29	4	104.25	4	104.00	105.00	0	4,614	0.00%
2019/04/26	17	104.24	1	103.50	103.00	16	4,594	0.35%
2019/04/25	1	110.00	11	111.00	111.50	-10	4,696	-0.21%
2019/04/24	1	105.00	0	0.00	106.50	1	4,559	0.02%
2019/04/23	0	0.00	5	106.30	107.00	-5	4,623	-0.11%
2019/04/22	3	105.67	1	105.50	105.00	2	4,623	0.04%
2019/04/19	1	103.00	3	103.50	103.00	-2	4,700	-0.04%
2019/04/18	1	102.00	0	0.00	102.00	1	4,868	0.02%
2019/04/17	4	105.25	0	0.00	104.50	4	4,883	0.08%
2019/04/16	0	0.00	1	108.00	107.50	-1	4,856	-0.02%
2019/04/12	0	0.00	1	105.50	104.50	-1	4,847	-0.02%
2019/04/11	1	104.00	0	0.00	103.00	1	4,844	0.02%
2019/04/10	4	105.25	3	105.50	105.50	1	4,838	0.02%
2019/04/09	3	107.17	2	108.25	107.00	1	4,806	0.02%
2019/04/08	4	102.38	1	103.00	104.00	3	4,728	0.06%
2019/04/03	0	0.00	1	101.00	101.00	-1	4,651	-0.02%
2019/03/27	0	0.00	1	99.10	99.10	-1	4,905	-0.02%
2019/03/22	0	0.00	1	97.00	97.00	-1	5,219	-0.02%
2019/03/21	1	99.40	1	98.90	98.90	0	5,238	0.00%
2019/03/20	0	0.00	11	99.00	99.60	-11	5,353	-0.21%
2019/03/19	6	100.08	4	99.50	99.50	2	5,353	0.04%
2019/03/18	0	0.00	2	97.35	98.30	-2	5,316	-0.04%
2019/03/15	2	97.30	0	0.00	96.70	2	5,360	0.04%
2019/03/14	1	97.40	0	0.00	97.40	1	5,249	0.02%
2019/03/13	0	0.00	4	95.70	95.60	-4	5,239	-0.08%
2019/03/12	4	96.20	0	0.00	94.40	4	5,221	0.08%
2019/03/11	2	95.05	2	94.30	95.00	0	5,256	0.00%
2019/03/07	0	0.00	3	94.73	94.80	-3	5,425	-0.06%
2019/03/06	0	0.00	5	95.28	94.30	-5	5,493	-0.09%
2019/03/05	6	95.57	1	95.50	95.50	5	5,542	0.09%
2019/03/04	3	93.37	4	93.50	93.10	-1	5,578	-0.02%
2019/02/27	1	91.00	1	91.20	91.60	0	5,529	0.00%
2019/02/26	2	91.95	0	0.00	92.10	2	5,591	0.04%
2019/02/25	1	91.00	1	92.00	92.30	0	5,705	0.00%
2019/02/22	1	92.10	0	0.00	91.80	1	5,868	0.02%
2019/02/20	4	95.18	4	94.10	94.00	0	6,036	0.00%
2019/02/18	6	97.72	6	95.30	94.80	0	6,322	0.00%
2019/02/15	7	96.06	7	96.01	96.10	0	6,336	0.00%
2019/02/14	5	93.54	2	93.05	94.00	3	6,321	0.05%
2019/02/13	8	93.24	4	92.48	93.00	4	6,450	0.06%
2019/02/12	4	95.45	7	96.44	97.40	-3	6,428	-0.05%
2019/02/11	4	89.03	4	88.65	89.00	0	6,464	0.00%
2019/01/29	0	0.00	1	86.30	86.30	-1	6,842	-0.01%
2019/01/25	0	0.00	7	85.44	86.00	-7	7,088	-0.10%
2019/01/23	0	0.00	4	82.70	82.90	-4	7,679	-0.05%
2019/01/22	1	81.90	0	0.00	81.60	1	8,051	0.01%
2019/01/21	3	82.07	0	0.00	82.00	3	8,234	0.04%
2019/01/18	2	81.95	8	83.13	82.60	-6	8,624	-0.07%
2019/01/17	12	82.27	3	82.80	82.50	9	8,731	0.10%
2019/01/16	6	89.22	6	88.53	88.80	0	8,568	0.00%
2019/01/15	1	88.00	2	88.25	88.40	-1	8,998	-0.01%
2019/01/11	2	86.50	4	88.20	86.90	-2	9,299	-0.02%
2019/01/10	19	86.28	17	87.15	88.20	2	9,206	0.02%
2019/01/09	4	82.83	4	83.65	82.30	0	9,039	0.00%
2019/01/08	0	0.00	1	82.50	83.20	-1	8,993	-0.01%
2018/12/28	4	83.78	0	0.00	84.50	4	8,952	0.04%
2018/12/27	0	0.00	1	83.90	84.40	-1	8,992	-0.01%
2018/12/26	0	0.00	2	82.00	81.80	-2	8,954	-0.02%
2018/12/25	4	82.33	0	0.00	81.00	4	8,955	0.04%
2018/12/24	1	83.30	0	0.00	83.00	1	8,916	0.01%
2018/12/21	2	85.55	2	85.60	85.00	0	8,909	0.00%
2018/12/20	9	86.48	4	86.53	87.50	5	8,796	0.06%
2018/12/19	5	84.58	15	84.67	86.00	-10	8,697	-0.11%
2018/12/18	1	79.30	2	81.90	79.20	-1	8,518	-0.01%
2018/12/17	0	0.00	1	83.60	83.50	-1	8,354	-0.01%
2018/12/14	1	82.20	0	0.00	82.50	1	8,351	0.01%
2018/12/13	1	85.90	7.1	87.01	85.90	-6.1	8,310	-0.07%
2018/12/12	17	83.89	18	84.34	84.70	-1	8,195	-0.01%
2018/12/11	5	83.30	6	81.57	83.00	-1	8,215	-0.01%
2018/12/10	17	83.85	16.1	84.18	83.30	0.9	8,175	0.01%
2018/12/07	6	82.70	6.2	81.61	82.00	-0.2	8,156	0.00%
2018/12/03	0	0.00	3.3	85.47	85.50	-3.3	8,152	-0.04%
2018/11/30	13	83.27	17.5	83.12	84.30	-4.5	8,070	-0.06%
2018/11/29	5	81.50	7	81.79	80.80	-2	7,997	-0.03%
2018/11/28	4	80.88	2	79.85	80.60	2	7,949	0.03%
2018/11/27	2	78.95	0	0.00	82.10	2	7,878	0.03%
2018/11/26	0	0.00	4.1	78.50	79.90	-4.1	7,804	-0.05%
2018/11/23	0.1	76.70	0	0.00	76.70	0.1	7,802	0.00%
2018/11/22	6	79.05	2	79.00	77.50	4	7,711	0.05%
2018/11/21	2	79.90	4	81.80	82.40	-2	7,585	-0.03%
2018/11/20	9.4	80.87	6	81.25	80.10	3.4	7,370	0.05%
2018/11/19	3	86.60	1	86.60	86.50	2	7,170	0.03%
2018/11/16	1	85.90	1	86.80	87.00	0	7,112	0.00%
2018/11/15	4	86.15	9	85.07	86.00	-5	7,004	-0.07%
2018/11/14	18	83.78	17	83.27	82.70	1	6,800	0.01%
2018/11/12	7	83.29	8	84.13	84.40	-1	6,687	-0.01%
2018/11/09	0	0.00	2.4	83.03	83.80	-2.4	6,551	-0.04%
2018/11/08	5	82.66	5	83.14	81.50	0	6,402	0.00%
2018/11/07	2	81.20	1	80.80	81.40	1	6,148	0.02%
2018/11/06	13	80.71	23	81.20	80.30	-10	6,044	-0.17%
2018/11/05	2.2	81.21	1	81.30	78.30	1.2	5,695	0.02%
2018/11/02	1	79.90	1	79.90	81.30	0	5,536	0.00%
2018/11/01	16.5	80.78	17	81.08	80.40	-0.5	5,439	-0.01%
2018/10/31	6	79.58	11	80.27	80.90	-5	5,060	-0.10%
2018/10/30	5	77.48	11	78.85	80.30	-6	4,866	-0.12%
2018/10/29	17	73.86	17	73.65	76.40	0	4,611	0.00%
2018/10/26	16.5	74.31	23	74.28	73.30	-6.5	4,463	-0.15%
2018/10/25	1	74.00	4	73.95	75.10	-3	4,117	-0.07%
2018/10/24	2	74.30	2	74.15	74.40	0	4,047	0.00%
2018/10/23	0	0.00	31	73.60	74.50	-31	4,142	-0.75%
2018/10/22	1	72.30	5	71.46	71.50	-4	4,070	-0.10%
2018/10/19	15	66.63	22	66.81	67.70	-7	3,798	-0.18%
2018/10/18	0	0.00	8	63.48	63.20	-8	3,752	-0.21%
2018/10/15	0	0.00	1	63.40	63.20	-1	3,943	-0.03%
2018/10/11	11	62.16	0	0.00	61.70	11	4,002	0.27%
2018/10/09	10	65.40	1	66.00	66.10	9	3,965	0.23%
2018/10/05	1	64.20	0	0.00	65.30	1	4,046	0.02%
2018/10/02	2	67.30	0	0.00	66.70	2	4,021	0.05%
2018/10/01	3	68.27	0	0.00	68.40	3	4,007	0.07%
2018/09/27	1	68.10	0	0.00	68.50	1	3,977	0.03%
2018/09/26	0	0.00	11	69.50	68.10	-11	3,959	-0.28%
2018/09/20	7	68.34	1	67.30	67.80	6	3,881	0.15%
2018/09/18	2	68.70	3	69.40	67.70	-1	3,842	-0.03%
2018/09/17	0	0.00	7	69.24	69.20	-7	3,805	-0.18%
2018/09/14	2	67.70	1	68.20	68.00	1	3,744	0.03%
2018/09/12	0	0.00	2	65.85	66.20	-2	3,664	-0.05%
2018/09/11	2	65.50	0	0.00	64.40	2	3,644	0.05%
2018/09/10	0	0.00	4	64.30	63.50	-4	3,629	-0.11%
2018/09/06	1	66.90	4	67.00	67.00	-3	3,582	-0.08%
2018/09/05	2	67.80	1	68.60	67.60	1	3,585	0.03%
2018/09/04	2	67.65	2	68.00	69.00	0	3,546	0.00%
2018/09/03	1	68.00	0	0.00	67.40	1	3,602	0.03%
2018/08/31	1	67.90	1	67.90	67.50	0	3,607	0.00%
2018/08/30	3	67.50	2	67.80	67.60	1	3,608	0.03%
2018/08/23	1	64.90	0	0.00	64.90	1	3,733	0.03%
2018/08/21	2	63.40	0	0.00	65.40	2	3,759	0.05%
2018/08/16	0	0.00	3	66.40	66.30	-3	3,762	-0.08%
2018/08/15	2	66.50	0	0.00	66.70	2	3,752	0.05%
2018/08/13	2	66.00	2	66.10	65.80	0	3,780	0.00%
2018/08/10	3	67.40	0	0.00	67.40	3	3,739	0.08%
2018/08/07	3	67.70	2	67.40	67.90	1	3,715	0.03%
2018/08/06	1	66.50	11	67.28	67.50	-10	3,689	-0.27%
2018/08/03	3	66.20	7	65.40	66.70	-4	3,616	-0.11%
2018/08/01	1	64.90	8	64.99	64.50	-7	3,507	-0.20%
2018/07/31	3	64.07	0	0.00	64.60	3	3,489	0.09%
2018/07/30	3	65.30	1	66.20	65.00	2	3,424	0.06%
2018/07/27	17	63.84	21	63.84	64.30	-4	3,195	-0.13%
2018/07/26	1	58.20	10	58.20	58.50	-9	2,874	-0.31%
2018/07/25	0	0.00	9	58.16	58.70	-9	2,913	-0.31%
2018/07/24	7	62.00	1	62.00	61.80	6	2,973	0.20%
2018/07/23	2	62.20	17	62.03	62.10	-15	3,055	-0.49%
2018/07/20	3	61.13	27	61.21	61.40	-24	3,033	-0.79%
2018/07/19	0	0.00	1	61.40	60.70	-1	3,066	-0.03%
2018/07/18	0	0.00	9	60.68	61.50	-9	3,086	-0.29%
2018/07/17	1	59.50	2	59.50	59.70	-1	3,056	-0.03%
2018/07/16	2	59.75	0	0.00	59.30	2	3,064	0.07%
2018/07/13	17	59.04	2	58.80	59.50	15	3,057	0.49%
2018/07/12	7	59.57	0	0.00	59.80	7	3,020	0.23%
2018/07/10	1	60.20	0	0.00	60.20	1	3,095	0.03%
2018/07/04	1	60.00	0	0.00	60.00	1	3,217	0.03%
2018/07/03	0	0.00	1	60.60	60.50	-1	3,243	-0.03%
2018/07/02	0	0.00	5	61.50	60.90	-5	3,251	-0.15%
2018/06/29	6	60.73	0	0.00	61.00	6	3,258	0.18%
2018/06/28	1	59.80	0	0.00	59.80	1	3,245	0.03%
2018/06/27	1	60.50	0	0.00	60.20	1	3,269	0.03%
2018/06/26	2	60.30	6	60.20	60.30	-4	3,328	-0.12%
2018/06/20	4	61.13	0.1	61.00	61.00	3.9	3,518	0.11%
2018/06/19	3	62.07	3	62.00	61.90	0	3,513	0.00%
2018/06/15	1	62.30	2	62.40	62.10	-1	3,582	-0.03%
2018/06/14	0	0.00	1	62.00	62.10	-1	3,609	-0.03%
2018/06/13	1	62.10	0.1	62.70	62.20	1	3,682	0.03%
2018/06/11	11	62.75	1	62.50	62.50	10	3,912	0.26%
2018/06/08	1	65.90	4	65.73	65.60	-3	3,923	-0.08%
2018/06/07	2	65.30	0	0.00	66.20	2	3,944	0.05%
2018/06/06	1	65.50	1	65.50	65.70	0	3,970	0.00%
2018/06/05	1	64.30	1	64.40	65.10	0	3,999	0.00%
2018/05/31	0	0.00	3	62.80	62.80	-3	4,029	-0.07%
2018/05/30	1	62.20	0	0.00	62.10	1	4,152	0.02%
2018/05/29	0	0.00	4	63.78	63.30	-4	4,168	-0.10%
2018/05/28	0	0.00	7	63.29	63.60	-7	4,235	-0.17%
2018/05/25	3	61.80	2	61.80	61.80	1	4,386	0.02%
2018/05/23	7	61.94	0	0.00	62.00	7	4,888	0.14%
2018/05/22	1	62.00	0	0.00	61.80	1	4,937	0.02%
2018/05/21	11	62.18	0	0.00	61.90	11	5,091	0.22%
2018/05/16	4	61.30	4	61.00	60.90	0	5,214	0.00%
2018/05/15	1	61.40	0	0.00	61.00	1	5,329	0.02%
2018/05/14	1	62.80	0	0.00	62.70	1	5,479	0.02%
2018/05/11	0	0.00	1	62.50	62.10	-1	5,637	-0.02%
2018/05/10	1	61.50	0	0.00	61.50	1	5,653	0.02%
2018/05/09	1	60.90	3	61.33	61.10	-2	5,666	-0.04%
2018/05/08	8	61.16	1	60.90	60.90	7	5,634	0.12%
2018/05/07	4	61.18	3	61.80	62.30	1	5,621	0.02%
2018/05/04	4	59.70	0	0.00	59.70	4	5,704	0.07%
2018/05/03	5	60.68	0	0.00	60.20	5	5,679	0.09%
2018/05/02	7	61.94	2	62.30	62.40	5	5,674	0.09%
2018/04/30	22	62.05	0	0.00	61.60	22	5,668	0.39%
2018/04/26	27	68.18	0	0.00	66.20	27	5,488	0.49%
2018/04/24	0	0.00	10	70.20	71.00	-10	5,528	-0.18%
2018/04/20	0	0.00	2	72.90	73.20	-2	5,612	-0.04%
2018/04/18	0	0.00	2	72.00	72.20	-2	5,644	-0.04%
2018/04/17	2	71.55	1	71.30	71.30	1	5,666	0.02%
2018/04/12	2	71.70	0	0.00	72.20	2	5,600	0.04%
2018/04/11	0	0.00	1	73.80	73.20	-1	5,606	-0.02%
2018/04/10	0	0.00	2	72.80	73.40	-2	5,586	-0.04%
2018/04/03	0	0.00	4	72.10	72.30	-4	5,579	-0.07%
2018/04/02	0	0.00	1	72.50	72.80	-1	5,592	-0.02%
2018/03/31	5	71.80	0	0.00	71.90	5	5,620	0.09%
2018/03/30	1	71.60	0	0.00	71.50	1	5,640	0.02%
2018/03/29	2	71.65	0	0.00	71.50	2	5,633	0.04%
2018/03/28	20	74.39	1	72.40	72.10	19	5,575	0.34%
2018/03/27	1	75.80	1	76.70	75.70	0	5,449	0.00%
2018/03/26	1	75.90	0	0.00	75.50	1	5,463	0.02%
2018/03/23	1	75.00	0	0.00	75.80	1	5,507	0.02%
2018/03/22	4	77.90	0	0.00	77.10	4	5,538	0.07%
2018/03/21	1	77.70	0	0.00	77.40	1	5,694	0.02%
2018/03/19	1	78.00	1	78.50	78.60	0	6,434	0.00%
2018/03/16	4	77.13	2	77.95	76.60	2	6,840	0.03%
2018/03/15	2	76.15	5	77.40	76.10	-3	6,663	-0.05%
2018/03/14	6	76.55	0	0.00	77.30	6	6,648	0.09%
2018/03/13	4	78.12	0	0.00	78.30	4	6,606	0.06%
2018/03/12	1	78.70	0	0.00	78.30	1	6,610	0.02%
2018/03/09	1	77.70	1	78.50	78.10	0	6,590	0.00%
2018/03/07	11	79.23	1	79.20	78.30	10	6,581	0.15%
2018/03/06	3	78.17	21	77.80	78.50	-18	6,572	-0.27%
2018/03/05	23.2	79.96	31	78.88	78.50	-7.9	6,523	-0.12%
2018/03/01	21	82.48	3	82.87	82.80	18	6,348	0.28%
2018/02/27	5	83.66	11	84.38	82.50	-6	6,284	-0.10%
2018/02/26	10	83.20	9	82.90	82.20	1	6,119	0.02%
2018/02/23	1	80.00	13	79.98	80.20	-12	5,848	-0.21%
2018/02/22	2	77.25	2.2	77.14	77.50	-0.2	5,672	0.00%
2018/02/21	3	77.27	6.1	77.03	77.40	-3.1	5,655	-0.05%
2018/02/12	0.3	73.50	0	0.00	73.50	0.3	5,549	0.01%
2018/02/08	1	75.30	1	75.80	73.50	0	5,512	0.00%
2018/02/07	6	75.02	4	75.18	74.50	2	5,498	0.04%
2018/02/06	2	71.65	13	73.03	71.10	-11	5,467	-0.20%
2018/02/05	0	0.00	12.3	74.04	77.00	-12.3	5,337	-0.23%
2018/02/02	0	0.00	5	74.80	75.00	-5	5,200	-0.10%
2018/02/01	1	75.20	2	74.95	74.50	-1	5,215	-0.02%
2018/01/30	0.2	73.40	7	73.87	73.40	-6.8	5,322	-0.13%
2018/01/29	2	74.30	3.2	74.34	75.00	-1.2	5,321	-0.02%
2018/01/25	5	74.46	1	73.50	73.50	4	5,308	0.08%
2018/01/24	0	0.00	11	73.60	74.80	-11	5,382	-0.20%
2018/01/23	0	0.00	4	74.48	73.50	-4	5,461	-0.07%
2018/01/22	0	0.00	5	74.12	74.60	-5	5,675	-0.09%
2018/01/19	1	73.30	5	73.20	73.70	-4	5,866	-0.07%
2018/01/18	0	0.00	1	73.30	73.20	-1	5,858	-0.02%
2018/01/17	11	71.94	3	72.20	72.00	8	5,797	0.14%
2018/01/16	0	0.00	3	71.47	71.20	-3	5,761	-0.05%
2018/01/15	0.3	69.80	0	0.00	69.80	0.3	5,784	0.00%
2018/01/12	2	70.35	1	70.20	70.20	1	5,818	0.02%
2018/01/09	1	69.40	10	69.50	69.20	-9	5,729	-0.16%
2018/01/08	0	0.00	2	70.35	70.30	-2	5,717	-0.03%
2018/01/05	4	70.85	2	70.90	70.30	2	5,715	0.03%
2018/01/04	1	70.10	0	0.00	70.30	1	5,702	0.02%
2018/01/03	1	69.70	0	0.00	69.80	1	5,736	0.02%
2018/01/02	1	69.90	1	69.90	70.00	0	5,764	0.00%