瑞儀 (6176)-日盛-北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
207.0
漲跌
▼0.5
漲幅
-0.24%
成交量
3,904張
產業
上市光電類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

瑞儀 (6176)籌碼相關－日盛-北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

日盛-北高雄券商分點個股進出
日盛-北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
2023/04/07	0	0.00	0.1	112.50	112.00	-0.1	1,655	-0.01%
2023/04/06	0.3	110.50	0	0.00	111.00	0.3	1,633	0.02%
2023/03/30	0	0.00	1.5	110.43	110.00	-1.5	1,658	-0.09%
2023/03/28	0	0.00	1.2	109.50	109.50	-1.2	1,724	-0.07%
2023/03/24	0	0.00	0.2	108.50	108.50	-0.2	1,896	-0.01%
2023/03/20	0.2	105.17	0	0.00	106.50	0.2	1,848	0.01%
2023/03/16	0.2	104.50	0	0.00	104.00	0.2	1,832	0.01%
2023/03/14	0.3	105.50	0	0.00	105.00	0.3	1,816	0.02%
2023/03/13	0.1	106.50	3.5	107.00	106.50	-3.5	1,816	-0.19%
2023/03/10	0.2	106.50	0	0.00	106.00	0.2	1,799	0.01%
2023/03/09	0	0.00	1	108.50	108.50	-1	1,794	-0.06%
2023/03/06	0.1	107.50	0	0.00	108.00	0.1	1,798	0.00%
2023/03/03	0.2	107.17	0.2	107.50	107.00	-0.1	1,800	0.00%
2023/02/02	0	104.00	1	104.00	103.50	-1	2,022	-0.05%
2023/01/31	0	0.00	1.2	103.50	102.50	-1.2	2,024	-0.06%
2023/01/12	1	98.30	0	0.00	98.10	1	1,980	0.05%
2023/01/09	1.2	99.91	1	98.80	98.80	0.2	2,004	0.01%
2023/01/06	1.2	102.50	0	0.00	101.50	1.2	1,947	0.06%
2022/12/22	1	106.00	0	0.00	105.50	1	2,027	0.05%
2022/12/21	0	0.00	1	106.00	106.50	-1	2,013	-0.05%
2022/12/20	0	0.00	2	107.76	107.00	-2	2,033	-0.10%
2022/12/19	0	0.00	2.3	108.89	109.00	-2.3	1,994	-0.12%
2022/12/16	0	105.00	0.1	106.50	107.00	-0.1	1,886	0.00%
2022/12/15	0	0.00	1	104.00	104.50	-1	1,842	-0.05%
2022/12/13	0	0.00	0.2	103.50	103.50	-0.2	1,905	-0.01%
2022/12/08	0.2	105.00	1	105.50	106.00	-0.8	1,953	-0.04%
2022/12/07	0	0.00	1	105.50	105.00	-1	1,949	-0.05%
2022/12/05	1	105.50	0	0.00	106.00	1	1,936	0.05%
2022/12/02	0	0.00	2	105.50	106.00	-2	1,951	-0.10%
2022/12/01	0	0.00	3	105.50	106.00	-3	1,951	-0.15%
2022/11/30	0	0.00	2	104.75	105.00	-2	1,942	-0.10%
2022/11/28	0	0.00	0.6	102.00	102.00	-0.6	1,939	-0.03%
2022/11/25	0	0.00	0.3	102.00	102.00	-0.3	1,945	-0.01%
2022/11/23	0	0.00	1	104.00	104.00	-1	1,936	-0.05%
2022/11/18	0	0.00	3	103.83	104.00	-3	1,888	-0.16%
2022/11/16	0	0.00	1	103.50	103.50	-1	1,852	-0.05%
2022/11/15	0	0.00	4	102.50	103.50	-4	1,835	-0.22%
2022/11/14	0	0.00	1	102.00	102.50	-1	1,817	-0.06%
2022/11/11	0	0.00	1	102.00	101.50	-1	1,812	-0.06%
2022/11/10	0	0.00	21.1	100.53	101.00	-21.1	1,791	-1.18%
2022/11/09	21	101.02	2	101.00	101.50	19	1,782	1.07%
2022/11/07	1	98.70	0	0.00	98.60	1	1,752	0.06%
2022/11/04	1	98.70	0	0.00	99.10	1	1,771	0.06%
2022/11/03	0	0.00	1	99.70	99.90	-1	1,791	-0.06%
2022/10/31	0	97.80	0	0.00	98.40	0	1,805	0.00%
2022/10/28	1	95.40	1	96.40	95.60	0	1,772	0.00%
2022/10/27	0	0.00	1	94.60	94.60	-1	1,749	-0.06%
2022/10/26	1	92.90	0	0.00	92.90	1	1,741	0.06%
2022/10/25	1	93.80	0	0.00	93.20	1	1,744	0.06%
2022/10/24	0.1	97.00	0	0.00	96.40	0.1	1,752	0.00%
2022/10/18	2	97.90	0	0.00	98.50	2	1,728	0.12%
2022/10/07	1	98.80	0	0.00	99.00	1	1,816	0.06%
2022/10/04	0.2	96.40	1	96.20	98.00	-0.8	1,806	-0.05%
2022/09/29	2	100.05	1	100.50	100.00	1	1,743	0.06%
2022/09/28	0	0.00	1	101.00	100.50	-1	1,708	-0.06%
2022/09/27	0	0.00	6	100.03	100.50	-6	1,679	-0.36%
2022/09/26	0	0.00	2	96.75	96.30	-2	1,618	-0.12%
2022/09/22	1	98.80	0	0.00	98.30	1	1,651	0.06%
2022/09/20	0	0.00	1	100.50	100.50	-1	1,599	-0.06%
2022/09/16	0.2	98.89	1	98.40	101.00	-0.8	1,663	-0.05%
2022/09/15	1	99.90	0	0.00	99.00	1	1,689	0.06%
2022/09/13	0	0.00	2	99.25	99.60	-2	1,720	-0.12%
2022/09/12	1	99.90	0	0.00	99.70	1	1,753	0.06%
2022/09/08	1	97.80	3.2	98.91	98.80	-2.2	1,775	-0.12%
2022/09/06	0.2	95.45	0	0.00	95.50	0.2	1,763	0.01%
2022/09/05	2	96.90	0	0.00	96.50	2	1,748	0.11%
2022/09/02	1	100.00	0	0.00	100.00	1	1,725	0.06%
2022/08/31	0	0.00	2	100.00	100.50	-2	1,715	-0.12%
2022/08/25	0.1	99.60	1	98.80	99.00	-0.9	1,712	-0.05%
2022/08/24	0.1	100.00	0	0.00	99.80	0.1	1,730	0.00%
2022/08/23	2	100.00	0	0.00	100.00	2	1,727	0.12%
2022/08/22	0	0.00	1	100.50	101.00	-1	1,723	-0.06%
2022/08/16	0	0.00	4	100.50	101.00	-4	1,723	-0.23%
2022/08/15	4	99.80	6	101.00	100.00	-2	1,714	-0.12%
2022/08/12	4	100.50	0	0.00	100.50	4	1,701	0.24%
2022/08/11	0	0.00	43.2	100.50	100.50	-43.2	1,699	-2.54%
2022/08/09	5	98.10	1	98.20	99.10	4	1,648	0.24%
2022/08/08	10	96.52	0.2	96.00	96.50	9.9	1,629	0.60%
2022/08/05	0	0.00	1	94.80	94.60	-1	1,619	-0.06%
2022/08/04	1.2	92.70	6	92.70	93.00	-4.9	1,624	-0.30%
2022/08/02	1	92.70	2	92.55	92.60	-1	1,634	-0.06%
2022/07/29	1	91.10	1.1	91.21	93.30	-0.1	1,628	-0.01%
2022/07/28	5	88.64	0	0.00	88.80	5	1,585	0.32%
2022/07/27	0	0.00	2	88.50	88.70	-2	1,575	-0.13%
2022/07/26	0	0.00	1	88.10	87.70	-1	1,581	-0.06%
2022/07/25	1	88.10	0	0.00	88.40	1	1,632	0.06%
2022/07/18	0	0.00	10	84.60	84.80	-10	1,609	-0.62%
2022/07/14	7.2	83.62	7	83.50	83.40	0.2	1,616	0.01%
2022/07/12	0	0.00	7	83.10	83.40	-7	1,627	-0.43%
2022/07/11	7	84.10	0	0.00	84.10	7	1,630	0.43%
2022/07/08	8	83.46	8	84.00	83.90	0	1,647	0.00%
2022/07/07	8	81.94	14	82.40	82.30	-6	1,636	-0.37%
2022/07/04	2	83.00	2	83.90	83.00	0	1,652	0.00%
2022/07/01	10	84.70	103	84.77	82.90	-93	1,665	-5.59%	大賣/
2022/06/30	8.1	86.11	350	86.32	86.80	-341.9	1,648	-20.73%	大賣/鉅額交易
2022/06/29	6	87.10	100	87.45	87.90	-94	1,627	-5.78%
2022/06/28	0	0.00	108	87.41	88.30	-108	1,609	-6.71%	大賣/鉅額交易
2022/06/27	8.2	87.60	109	88.01	87.10	-100.8	1,598	-6.31%	大賣/
2022/06/24	14	87.13	404	87.20	86.70	-390	1,598	-24.41%	大賣/鉅額交易
2022/06/23	13.2	98.68	2	99.05	97.60	11.2	1,512	0.74%
2022/06/22	2	100.00	0	0.00	100.50	2	1,441	0.14%
2022/06/21	1	101.00	7	102.50	102.50	-6	1,412	-0.42%
2022/06/20	1	102.00	1	103.00	101.00	0	1,394	0.00%
2022/06/14	19	104.50	0	0.00	105.50	19	1,374	1.38%
2022/06/09	0.1	105.00	0	0.00	105.50	0.1	1,435	0.01%
2022/06/07	0.1	105.50	0	0.00	106.00	0.1	1,447	0.01%
2022/06/01	0	0.00	2	106.50	106.50	-2	1,538	-0.13%
2022/05/30	0	0.00	9	104.00	104.50	-9	1,559	-0.58%
2022/05/26	0	0.00	1	104.00	104.50	-1	1,591	-0.06%
2022/05/24	0	0.00	1	104.50	104.50	-1	1,663	-0.06%
2022/05/23	0	0.00	5	103.50	104.00	-5	1,671	-0.30%
2022/05/19	0	0.00	6	102.50	103.00	-6	1,682	-0.36%
2022/05/12	0.2	101.50	22	101.00	100.00	-21.8	1,723	-1.26%
2022/05/11	12	100.08	0	0.00	100.00	12	1,708	0.70%
2022/05/10	0	0.00	1	100.00	101.50	-1	1,703	-0.06%
2022/05/09	0.1	102.50	1	101.50	102.00	-1	1,715	-0.06%
2022/05/05	0	0.00	1	103.00	104.00	-1	1,748	-0.06%
2022/05/04	0	0.00	1	103.00	103.00	-1	1,760	-0.06%
2022/05/03	6	102.42	0	0.00	103.00	6	1,792	0.33%
2022/04/29	3	103.33	0	0.00	102.50	3	1,804	0.17%
2022/04/28	0.1	102.50	4.5	102.56	103.00	-4.4	1,804	-0.24%
2022/04/27	0.1	104.00	0	0.00	104.50	0.1	1,786	0.00%
2022/04/25	1	104.00	0.3	104.50	105.00	0.7	1,882	0.04%
2022/04/22	1.5	106.37	1	107.00	107.50	0.5	1,892	0.03%
2022/04/21	1	106.00	10	105.50	106.50	-9	1,867	-0.48%
2022/04/20	0	0.00	2	105.25	105.50	-2	1,862	-0.11%
2022/04/14	0.6	104.00	2	104.00	104.50	-1.4	1,857	-0.08%
2022/04/13	0	0.00	4	102.63	103.00	-4	1,846	-0.22%
2022/04/12	10	101.80	0	0.00	102.50	10	1,857	0.54%
2022/04/11	0	0.00	6	101.50	101.50	-6	1,873	-0.32%
2022/04/08	26	102.52	10	102.50	102.50	16	1,874	0.85%
2022/04/06	2	102.25	1	102.00	102.50	1	1,889	0.05%
2022/03/31	16	103.78	1	104.00	103.50	15	1,896	0.79%
2022/03/30	0	0.00	1	105.00	104.00	-1	1,914	-0.05%
2022/03/29	2	104.75	0	0.00	104.50	2	1,932	0.10%
2022/03/28	0	0.00	1	103.50	103.50	-1	1,924	-0.05%
2022/03/25	0.1	103.50	2	103.00	103.00	-1.9	1,937	-0.10%
2022/03/24	1	103.00	3	102.33	103.00	-2	1,958	-0.10%
2022/03/23	0	0.00	12	102.50	102.50	-12	2,006	-0.60%
2022/03/21	0	0.00	3	102.00	101.50	-3	2,046	-0.15%
2022/03/17	73	102.05	1	102.00	102.00	72	2,059	3.50%
2022/03/16	181	100.22	0	0.00	100.50	181	2,033	8.90%	大買/鉅額交易
2022/03/15	160	100.28	0	0.00	100.00	160	2,013	7.94%	大買/鉅額交易
2022/03/14	107	101.45	3	101.00	101.00	104	1,989	5.23%	大買/鉅額交易
2022/03/11	129	101.92	2	102.00	101.50	127	1,988	6.39%	大買/鉅額交易
2022/03/10	74	102.41	4	102.00	102.50	70	1,998	3.50%
2022/03/09	205	101.09	0	0.00	101.00	205	1,990	10.30%	大買/鉅額交易
2022/03/08	110	100.54	0	0.00	100.50	110	1,987	5.53%	大買/鉅額交易
2022/03/07	314	100.70	1	101.00	100.50	313	1,952	16.04%	大買/鉅額交易
2022/03/04	50	103.10	1	103.00	103.00	49	1,922	2.55%
2022/03/03	50	103.00	1	103.00	103.00	49	1,913	2.56%
2022/03/02	104	101.69	4	101.63	102.50	100	1,911	5.23%	大買/
2022/03/01	51.1	101.23	1	101.00	101.50	50.1	1,893	2.65%
2022/02/25	45	100.35	0	0.00	100.50	45	1,895	2.37%
2022/02/24	3	99.87	0	0.00	99.80	3	1,885	0.16%
2022/02/23	4	100.38	0	0.00	100.50	4	1,856	0.22%
2022/02/17	1	101.01	0	0.00	101.00	1	1,988	0.05%
2022/02/15	0	0.00	2	101.50	101.50	-2	1,993	-0.10%
2022/02/14	2	100.50	3	101.00	101.00	-1	1,998	-0.05%
2022/02/11	1	103.00	0	0.00	103.00	1	1,982	0.05%
2022/02/09	0	0.00	2	103.50	103.50	-2	2,018	-0.10%
2022/02/08	2	103.25	2	103.50	103.00	0	2,001	0.00%
2022/02/07	0	0.00	2	102.50	102.50	-2	1,992	-0.10%
2022/01/26	1	101.00	0	0.00	101.50	1	1,984	0.05%
2022/01/25	1	100.01	2	101.00	101.00	-1	1,995	-0.05%
2022/01/24	4	100.33	0	0.00	101.50	4	1,985	0.20%
2022/01/21	3	101.00	0	0.00	101.00	3	2,020	0.15%
2022/01/20	0	0.00	3	103.17	103.50	-3	1,977	-0.15%
2022/01/18	5	104.50	6.2	104.22	105.00	-1.2	1,934	-0.06%
2022/01/17	3	102.17	0	0.00	102.50	3	1,842	0.16%
2022/01/14	0.2	101.00	3	100.33	101.00	-2.8	1,830	-0.15%
2022/01/13	0.1	101.00	0	0.00	101.00	0.1	1,835	0.01%
2022/01/10	1.1	100.98	0	0.00	101.50	1.1	1,842	0.06%
2022/01/07	0.1	100.00	0	0.00	101.50	0.1	1,858	0.00%
2022/01/06	0.1	101.00	0	0.00	101.50	0.1	1,898	0.00%
2022/01/05	1	101.50	1	101.50	101.50	0	1,942	0.00%
2022/01/04	1	102.00	3.1	102.02	102.00	-2.1	1,939	-0.11%
2022/01/03	0.1	101.50	1.1	101.05	101.50	-1.1	1,918	-0.05%
2021/12/30	8	100.56	0	0.00	101.00	8	1,912	0.42%
2021/12/28	2	100.25	5	100.00	100.50	-3	1,881	-0.16%
2021/12/23	2	100.75	0	0.00	99.90	2	1,875	0.11%
2021/12/21	1	98.20	1	99.00	99.00	0	1,850	0.00%
2021/12/20	1	98.80	0	0.00	98.30	1	1,846	0.05%
2021/12/17	1.1	97.85	0	0.00	99.10	1.1	1,852	0.06%
2021/12/16	2	98.10	0	0.00	98.10	2	1,824	0.11%
2021/12/15	0	0.00	4	95.90	95.70	-4	1,848	-0.22%
2021/12/14	1	95.90	0	0.00	95.00	1	1,847	0.05%
2021/12/13	0	0.00	1	97.00	96.70	-1	1,810	-0.06%
2021/12/10	1	97.30	0	0.00	97.30	1	1,804	0.06%
2021/12/09	1	98.00	0	0.00	97.80	1	1,808	0.06%
2021/12/08	2	97.80	1	97.70	97.70	1	1,809	0.06%
2021/12/06	1	97.00	0	0.00	97.10	1	1,815	0.06%
2021/11/30	0	0.00	3	97.10	96.00	-3	1,829	-0.16%
2021/11/29	0	0.00	3	96.27	96.50	-3	1,820	-0.16%
2021/11/26	0.1	97.50	0.1	97.70	97.00	0	1,818	0.00%
2021/11/25	3	98.40	1	98.60	98.20	2	1,808	0.11%
2021/11/24	1.1	98.21	0	0.00	98.40	1.1	1,806	0.06%
2021/11/23	2	98.45	0	0.00	98.50	2	1,794	0.11%
2021/11/22	6	99.90	0	0.00	100.00	6	1,784	0.34%
2021/11/19	3.2	100.00	12	99.95	99.70	-8.8	1,800	-0.49%
2021/11/18	6	101.00	4.4	100.98	100.50	1.6	1,785	0.09%
2021/11/17	16.1	98.20	0	0.00	97.90	16.1	1,736	0.93%
2021/11/16	0	0.00	1	98.40	97.70	-1	1,752	-0.06%
2021/11/11	1	96.50	0	0.00	96.70	1	1,809	0.06%
2021/11/09	4	97.08	0	0.00	97.10	4	1,850	0.22%
2021/11/08	0.1	98.30	5	97.66	98.20	-4.9	1,834	-0.27%
2021/11/03	1.4	96.31	0	0.00	96.00	1.4	1,927	0.07%
2021/11/02	2	96.25	19	96.80	96.10	-17	1,975	-0.86%
2021/11/01	1	97.20	2	97.80	97.90	-1	1,999	-0.05%
2021/10/29	1	97.30	0	0.00	97.30	1	2,060	0.05%
2021/10/28	19.2	95.23	2.2	95.14	95.10	17	2,092	0.81%
2021/10/25	0	0.00	5	93.60	93.70	-5	2,221	-0.23%
2021/10/22	0	0.00	1	93.90	93.70	-1	2,263	-0.04%
2021/10/14	0	0.00	10	88.60	88.70	-10	2,725	-0.37%
2021/10/13	5	91.40	0.2	91.20	90.80	4.9	2,723	0.18%
2021/10/12	1	93.00	10	92.83	93.30	-9	2,707	-0.33%
2021/10/08	0.2	94.60	0	0.00	94.00	0.2	2,724	0.01%
2021/10/07	0	0.00	0.1	94.00	94.40	-0.1	2,786	0.00%
2021/10/04	0	0.00	0	92.10	92.00	0	2,994	0.00%
2021/10/01	0	0.00	5	92.30	92.00	-5	3,110	-0.16%
2021/09/29	11	93.86	0	0.00	93.40	11	3,243	0.34%
2021/09/27	5	92.76	1.1	92.83	92.80	3.9	3,329	0.12%
2021/09/24	1	93.10	0	0.00	92.70	1	3,345	0.03%
2021/09/23	7	93.60	0	0.00	92.70	7	3,338	0.21%
2021/09/22	1	93.00	0	93.70	92.60	1	3,330	0.03%
2021/09/16	1	95.00	0	0.00	94.80	1	3,349	0.03%
2021/09/10	0	0.00	4	94.15	94.50	-4	3,401	-0.12%
2021/09/09	10	94.10	0	0.00	94.40	10	3,437	0.29%
2021/09/06	0	0.00	2.3	96.10	96.00	-2.3	3,479	-0.06%
2021/09/02	0	0.00	0.1	99.30	98.00	-0.1	3,463	0.00%
2021/09/01	1.1	98.95	0	0.00	99.00	1.1	3,479	0.03%
2021/08/31	0.1	99.00	1	98.30	99.00	-0.9	3,487	-0.03%
2021/08/27	2	97.50	0	0.00	97.60	2	3,502	0.06%
2021/08/26	1	97.70	0.2	97.90	97.50	0.8	3,505	0.02%
2021/08/25	7.1	98.89	1	98.30	99.10	6.1	3,497	0.17%
2021/08/20	1	94.00	2.1	94.07	93.80	-1.1	3,469	-0.03%
2021/08/19	3	96.40	8	96.00	96.00	-5	3,453	-0.14%
2021/08/18	8.1	97.90	3	97.80	97.90	5.1	3,429	0.15%
2021/08/17	5	97.00	0	0.00	97.60	5	3,418	0.15%
2021/08/16	0	0.00	10	96.20	96.30	-10	3,376	-0.30%
2021/08/13	12	95.53	0	0.00	95.30	12	3,368	0.36%
2021/08/12	0	0.00	10	98.07	97.60	-10	3,354	-0.30%
2021/08/11	11	97.12	0	0.00	97.10	11	3,366	0.33%
2021/08/10	6	99.50	0	0.00	98.90	6	3,348	0.18%
2021/08/09	2	100.50	0	0.00	100.50	2	3,349	0.06%
2021/08/06	8.1	101.01	8	102.00	101.00	0.1	3,377	0.00%
2021/08/05	11	101.95	2	102.50	102.50	9	3,393	0.27%
2021/08/04	7.1	101.23	8	102.00	101.00	-0.9	3,452	-0.03%
2021/08/03	23.4	101.30	11	102.05	102.50	12.4	3,476	0.36%
2021/08/02	16	103.94	80	104.98	104.00	-64	3,441	-1.86%
2021/07/30	0	0.00	10	106.00	105.50	-10	3,429	-0.29%
2021/07/29	0.2	107.00	20	106.13	107.00	-19.8	3,435	-0.58%
2021/07/28	1	107.00	10	107.20	107.00	-9	3,455	-0.26%
2021/07/27	4	109.88	20	109.00	109.00	-16	3,535	-0.45%
2021/07/26	9	111.33	1	110.50	110.50	8	3,628	0.22%
2021/07/23	15.1	111.00	1	111.50	110.50	14.1	3,795	0.37%
2021/07/22	1	123.50	0	0.00	124.50	1	3,602	0.03%
2021/07/21	3.1	123.16	0	0.00	123.00	3.1	3,539	0.09%
2021/07/20	3	124.00	0	0.00	124.50	3	3,511	0.09%
2021/07/16	0	0.00	1	127.00	127.00	-1	3,461	-0.03%
2021/07/15	0.2	125.50	0	0.00	126.00	0.2	3,471	0.01%
2021/07/14	3	126.00	0	0.00	126.00	3	3,480	0.09%
2021/07/13	2	125.50	0.1	126.50	125.00	1.9	3,450	0.06%
2021/07/12	2	126.75	1	127.00	126.50	1	3,402	0.03%
2021/07/09	3	127.00	1	127.50	127.00	2	3,415	0.06%
2021/07/08	2	129.75	1	129.50	129.00	1	3,466	0.03%
2021/07/07	0	0.00	1.1	127.55	128.00	-1.1	3,377	-0.03%
2021/07/06	0	0.00	1	127.50	128.00	-1	3,355	-0.03%
2021/07/05	0	0.00	2	126.50	126.00	-2	3,340	-0.06%
2021/07/02	0	0.00	2	124.00	125.50	-2	3,353	-0.06%
2021/07/01	0	0.00	5	122.60	122.50	-5	3,352	-0.15%
2021/06/28	2	122.00	0.2	122.00	122.00	1.8	3,360	0.05%
2021/06/24	1.2	118.50	0	0.00	118.50	1.2	3,373	0.04%
2021/06/23	1	117.50	0	0.00	118.00	1	3,385	0.03%
2021/06/22	2	116.50	0	0.00	116.50	2	3,397	0.06%
2021/06/18	2	118.00	0	0.00	117.50	2	3,498	0.06%
2021/06/17	6	118.42	14	119.14	119.00	-8	3,524	-0.23%
2021/06/16	0	0.00	3	119.50	119.50	-3	3,586	-0.08%
2021/06/15	3	119.00	0	0.00	118.50	3	3,653	0.08%
2021/06/11	0	0.00	3	117.50	117.50	-3	3,697	-0.08%
2021/06/10	1	117.00	0	0.00	117.50	1	3,759	0.03%
2021/06/09	0	0.00	6	116.00	116.00	-6	3,962	-0.15%
2021/06/08	0	0.00	1	118.50	117.00	-1	3,990	-0.03%
2021/06/07	3	117.83	0	0.00	118.00	3	4,029	0.07%
2021/06/04	0	0.00	9	118.33	118.50	-9	4,048	-0.22%
2021/06/03	6	119.50	10	119.00	119.00	-4	4,085	-0.10%
2021/06/01	0	0.00	12	119.33	119.50	-12	4,144	-0.29%
2021/05/31	2	117.25	0	0.00	118.00	2	4,168	0.05%
2021/05/28	0.1	117.50	20	117.25	118.00	-19.9	4,183	-0.48%
2021/05/27	1	116.50	1	117.00	116.50	0	4,245	0.00%
2021/05/25	1	117.50	0	0.00	117.50	1	4,349	0.02%
2021/05/19	1	115.00	1	117.00	116.50	0	4,419	0.00%
2021/05/18	0	0.00	2	114.00	116.00	-2	4,428	-0.05%
2021/05/17	7	111.00	1	113.00	110.00	6	4,440	0.14%
2021/05/13	1	112.00	1	114.50	116.00	0	4,365	0.00%
2021/05/12	4	116.50	3	117.83	117.00	1	4,304	0.02%
2021/05/11	5.1	121.78	5	122.10	120.50	0.1	4,221	0.00%
2021/05/10	6	126.92	1	128.00	126.00	5	4,156	0.12%
2021/05/07	2	129.25	5	129.20	130.00	-3	4,206	-0.07%
2021/05/06	0	0.00	1	125.50	126.50	-1	4,219	-0.02%
2021/05/05	1.2	125.98	2	127.00	125.00	-0.8	4,233	-0.02%
2021/05/04	8	128.38	8	127.81	127.00	0	4,266	0.00%
2021/05/03	1	130.50	5	130.90	130.50	-4	4,242	-0.09%
2021/04/29	2	129.25	16.9	129.74	128.50	-14.9	4,190	-0.35%
2021/04/28	2	125.00	1	127.00	124.50	1	4,029	0.02%
2021/04/26	2	126.75	2	127.00	127.00	0	4,143	0.00%
2021/04/22	0	0.00	4	126.13	124.00	-4	4,261	-0.09%
2021/04/21	0	0.00	3	126.00	126.50	-3	4,388	-0.07%
2021/04/20	0	0.00	0	125.00	125.00	0	4,422	0.00%
2021/04/19	1	123.50	13	123.62	124.00	-12	4,424	-0.27%
2021/04/16	10	122.50	1	123.00	123.00	9	4,538	0.20%
2021/04/15	2.1	121.52	0	0.00	121.50	2.1	4,555	0.05%
2021/04/14	4.4	122.91	0	0.00	123.00	4.4	4,496	0.10%
2021/04/13	3	127.32	0	0.00	126.00	3	4,421	0.07%
2021/04/12	2	127.75	1	128.00	127.50	1	4,450	0.02%
2021/04/09	2	128.25	10	128.95	129.00	-8	4,414	-0.18%
2021/04/08	1	130.50	1	130.50	129.50	0	4,358	0.00%
2021/04/07	1	128.50	0.2	129.00	129.00	0.8	4,313	0.02%
2021/04/06	0	0.00	0.2	127.00	126.50	-0.2	4,258	-0.01%
2021/04/01	0	0.00	1	126.00	126.50	-1	4,248	-0.02%
2021/03/31	1	127.00	3	127.17	127.00	-2	4,246	-0.05%
2021/03/30	0	0.00	2	127.00	127.00	-2	4,236	-0.05%
2021/03/26	0	0.00	5	124.10	124.50	-5	4,240	-0.12%
2021/03/25	0	0.00	6	123.00	124.00	-6	4,249	-0.14%
2021/03/24	0	0.00	7	124.64	124.00	-7	4,286	-0.16%
2021/03/23	9.2	125.49	2	126.00	124.50	7.2	4,299	0.17%
2021/03/22	0	0.00	4	128.00	128.00	-4	4,293	-0.09%
2021/03/19	1	125.00	1	126.00	126.50	0	4,255	0.00%
2021/03/18	2	125.00	1.2	125.92	125.00	0.8	4,186	0.02%
2021/03/17	1	124.50	0	0.00	123.50	1	4,140	0.02%
2021/03/16	0	0.00	0.1	124.50	124.50	-0.1	4,183	0.00%
2021/03/15	0	0.00	4	124.13	124.00	-4	4,230	-0.09%
2021/03/12	0	0.00	3	119.83	120.00	-3	4,060	-0.07%
2021/03/11	1	118.50	3	119.50	119.00	-2	4,059	-0.05%
2021/03/10	5	119.60	26	120.00	119.50	-21	4,056	-0.52%
2021/03/09	0	0.00	2	120.00	119.50	-2	4,083	-0.05%
2021/03/08	0	0.00	1	119.50	119.00	-1	4,170	-0.02%
2021/03/05	1	119.00	20	119.25	119.50	-19	4,252	-0.45%
2021/03/04	0	0.00	5	119.00	118.50	-5	4,410	-0.11%
2021/03/03	2	118.25	6	118.67	118.00	-4	4,619	-0.09%
2021/03/02	0	0.00	2	120.00	118.50	-2	4,605	-0.04%
2021/02/26	0	0.00	44	119.50	119.50	-44	4,573	-0.96%
2021/02/25	0	0.00	1	119.00	119.00	-1	4,499	-0.02%
2021/02/23	0	0.00	3	118.33	118.00	-3	4,479	-0.07%
2021/02/19	0	117.50	1	119.00	119.50	-1	4,451	-0.02%
2021/02/18	1	117.50	0	0.00	117.50	1	4,412	0.02%
2021/02/17	0	0.00	9	118.00	117.50	-9	4,402	-0.20%
2021/02/05	0.2	117.50	1	117.50	116.50	-0.9	4,374	-0.02%
2021/02/04	9	117.50	0	0.00	117.50	9	4,372	0.21%
2021/02/03	3	116.00	0	0.00	116.50	3	4,374	0.07%
2021/01/29	2.3	114.75	2	114.25	115.00	0.3	4,356	0.01%
2021/01/28	12.3	118.71	17	118.35	118.00	-4.8	4,268	-0.11%
2021/01/27	8	121.50	8	121.50	121.00	0	4,233	0.00%
2021/01/26	2	121.50	5	122.00	121.50	-3	4,216	-0.07%
2021/01/25	13	120.35	10	119.40	121.50	3	4,202	0.07%
2021/01/22	8	119.00	0	0.00	119.50	8	4,159	0.19%
2021/01/21	0	0.00	1	117.50	118.00	-1	4,164	-0.02%
2021/01/20	2	119.00	6	120.92	117.50	-4	4,133	-0.10%
2021/01/19	0	0.00	1	119.00	118.50	-1	3,975	-0.03%
2021/01/18	1	118.50	1	119.50	119.50	0	3,930	0.00%
2021/01/15	4	119.75	5	119.00	119.50	-1	3,880	-0.03%
2021/01/14	3	120.50	12	119.67	119.00	-9	3,824	-0.24%
2021/01/13	0	0.00	2	117.50	117.50	-2	3,681	-0.05%
2021/01/12	2	116.50	1	115.50	115.50	1	3,612	0.03%
2021/01/11	6.1	116.85	5	117.00	116.00	1.1	3,584	0.03%
2021/01/08	10	114.60	1	114.50	114.50	9	3,455	0.26%
2021/01/06	1	117.00	4.3	115.70	115.00	-3.3	3,404	-0.10%
2021/01/05	3	116.33	2.1	116.26	116.50	0.9	3,382	0.03%
2021/01/04	1	114.00	1	114.50	115.00	0	3,390	0.00%
2020/12/31	0.2	115.00	1	115.00	114.00	-0.8	3,402	-0.02%
2020/12/30	1	114.50	2	114.50	115.00	-1	3,420	-0.03%
2020/12/29	0.2	115.50	0	0.00	115.50	0.2	3,422	0.01%
2020/12/28	1	115.50	1	115.50	115.50	0	3,422	0.00%
2020/12/25	2	115.00	0	0.00	114.50	2	3,405	0.06%
2020/12/24	3	115.50	1	115.50	114.00	2	3,401	0.06%
2020/12/23	0	0.00	7	115.36	114.50	-7	3,391	-0.21%
2020/12/22	2	114.50	10	114.50	114.00	-8	3,385	-0.24%
2020/12/21	0	0.00	2	113.75	114.50	-2	3,368	-0.06%
2020/12/18	2	113.25	0	114.00	115.00	2	3,353	0.06%
2020/12/17	1	114.00	2	114.75	115.00	-1	3,312	-0.03%
2020/12/16	1	113.50	8	113.25	113.50	-7	3,279	-0.21%
2020/12/14	0	0.00	2	114.75	114.50	-2	3,206	-0.06%
2020/12/11	0	0.00	1	114.00	113.50	-1	3,216	-0.03%
2020/12/10	4.1	114.74	0	0.00	114.50	4.1	3,194	0.13%
2020/12/09	5	118.30	7	119.00	118.00	-2	3,129	-0.06%
2020/12/08	0	0.00	1	116.00	115.50	-1	3,043	-0.03%
2020/12/07	1.1	115.09	3	115.67	115.50	-1.9	3,034	-0.06%
2020/12/04	0.2	116.50	0	0.00	116.00	0.2	3,103	0.01%
2020/12/03	4	117.25	11	117.05	116.00	-7	3,132	-0.22%
2020/12/02	29	118.74	3	118.67	118.50	26	3,104	0.84%
2020/12/01	7	117.07	9	119.06	117.50	-2	3,005	-0.07%
2020/11/30	12.2	118.17	4	119.50	116.00	8.2	2,969	0.27%
2020/11/27	17	115.59	11.3	115.41	118.50	5.7	2,832	0.20%
2020/11/26	0	0.00	1	111.00	110.50	-1	2,661	-0.04%
2020/11/25	2	109.00	1	110.00	109.50	1	2,679	0.04%
2020/11/23	2	110.00	2	110.25	110.00	0	2,687	0.00%
2020/11/20	3	109.00	0	0.00	109.00	3	2,685	0.11%
2020/11/18	0	0.00	1	109.00	109.50	-1	2,698	-0.04%
2020/11/16	0	0.00	10	110.00	109.50	-10	2,813	-0.36%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/10	0	0.00	10.1	110.51	110.00	-10.1	3,035	-0.33%
2020/11/09	0	0.00	11	111.05	111.50	-11	3,136	-0.35%
2020/11/06	0	0.00	5	110.50	111.00	-5	3,180	-0.16%
2020/11/05	0	0.00	1	110.50	111.00	-1	3,252	-0.03%
2020/11/03	0	0.00	16	110.81	111.00	-16	3,342	-0.48%
2020/11/02	7.1	108.93	2	108.00	108.00	5.1	3,397	0.15%
2020/10/30	2	111.75	16.1	112.31	112.50	-14.1	3,408	-0.41%
2020/10/29	1	112.00	13	111.15	111.50	-12	3,486	-0.34%
2020/10/28	0	0.00	1	109.00	109.00	-1	3,548	-0.03%
2020/10/27	1	108.50	12	109.04	109.00	-11	3,816	-0.29%
2020/10/23	0	0.00	21	108.05	108.50	-21	4,425	-0.47%
2020/10/22	25	107.46	4	107.50	107.50	21	4,633	0.45%
2020/10/21	2	108.50	2	110.25	108.50	0	4,721	0.00%
2020/10/20	1	109.00	0	0.00	109.00	1	4,870	0.02%
2020/10/15	1.1	108.56	0	0.00	108.50	1.1	5,166	0.02%
2020/10/14	0	0.00	21	109.52	109.50	-21	5,254	-0.40%
2020/10/13	0	0.00	32	110.00	110.00	-32	5,330	-0.60%
2020/10/12	0	0.00	22	109.11	109.00	-22	5,371	-0.41%
2020/10/08	3	107.67	1	108.00	108.00	2	5,393	0.04%
2020/10/07	9	107.50	8	107.88	108.00	1	5,421	0.02%
2020/10/06	22	108.48	0	0.00	108.50	22	5,446	0.40%
2020/10/05	2	108.50	10	109.00	108.50	-8	5,553	-0.14%
2020/09/30	0	0.00	10	110.00	110.50	-10	5,703	-0.18%
2020/09/28	4	107.50	21	108.10	109.00	-17	6,083	-0.28%
2020/09/25	5	107.50	23	108.78	106.50	-18	6,268	-0.29%
2020/09/24	12	108.92	24	108.08	108.00	-12	6,330	-0.19%
2020/09/23	0	0.00	1	111.00	110.00	-1	6,449	-0.02%
2020/09/22	2	110.00	70	109.29	109.50	-68	6,470	-1.05%
2020/09/17	0	0.00	1	112.00	111.50	-1	6,518	-0.02%
2020/09/15	0	0.00	1	110.00	110.00	-1	6,572	-0.02%
2020/09/14	0	0.00	4	108.88	109.50	-4	6,650	-0.06%
2020/09/11	3.1	107.02	0	0.00	106.50	3.1	6,704	0.05%
2020/09/10	0	0.00	1	109.00	108.00	-1	6,723	-0.01%
2020/09/09	6	106.92	6	108.92	108.00	0	6,732	0.00%
2020/09/08	5	107.10	0	0.00	107.00	5	6,659	0.08%
2020/09/07	3	109.00	1	109.00	109.00	2	6,691	0.03%
2020/09/04	1	108.00	2	109.75	112.00	-1	6,741	-0.01%
2020/09/03	4	111.13	3	111.83	111.00	1	6,782	0.01%
2020/09/02	2	108.25	1	109.00	110.50	1	6,778	0.01%
2020/09/01	2	106.75	1	107.00	107.00	1	6,804	0.01%
2020/08/31	3	108.33	2	108.75	108.00	1	6,826	0.01%
2020/08/28	1	108.50	0	0.00	109.00	1	6,852	0.01%
2020/08/27	2	111.50	18	111.00	110.50	-16	6,923	-0.23%
2020/08/25	2	110.00	1	111.00	110.50	1	7,054	0.01%
2020/08/21	7	109.93	1	112.00	111.00	6	7,138	0.08%
2020/08/20	8	110.38	6	111.17	108.00	2	7,211	0.03%
2020/08/19	61	116.07	61	114.05	114.00	0	7,143	0.00%
2020/08/18	0	0.00	20	118.00	119.00	-20	7,066	-0.28%
2020/08/17	11	116.95	11	117.91	119.00	0	7,120	0.00%
2020/08/14	18	116.33	18	116.39	119.00	0	7,282	0.00%
2020/08/13	24	115.56	8	116.19	115.50	16	7,267	0.22%
2020/08/12	15	115.60	11	115.09	117.00	4	7,236	0.06%
2020/08/11	2.1	116.76	4	116.13	116.00	-1.9	7,231	-0.03%
2020/08/10	83	119.96	60	118.00	118.50	23	7,187	0.32%
2020/08/07	90	121.67	90	121.94	122.00	0	7,156	0.00%
2020/08/06	42	122.56	45	122.23	122.00	-3	7,162	-0.04%
2020/08/05	2	122.25	0	0.00	122.50	2	7,121	0.03%
2020/08/04	0	0.00	1	122.00	122.00	-1	7,138	-0.01%
2020/08/03	14	122.54	2	124.50	122.50	12	7,077	0.17%
2020/07/31	15	126.23	8	128.38	125.00	7	6,992	0.10%
2020/07/30	38	126.21	34	125.82	125.50	4	6,759	0.06%
2020/07/29	18	123.61	19	122.68	123.50	-1	6,553	-0.02%
2020/07/28	51	118.89	7	119.93	117.00	44	6,255	0.70%
2020/07/27	23	118.11	5	118.80	117.50	18	6,152	0.29%
2020/07/24	5	116.40	16	117.16	116.50	-11	6,124	-0.18%
2020/07/23	0	0.00	5	114.40	115.50	-5	6,049	-0.08%
2020/07/22	1	111.50	0	0.00	111.50	1	6,241	0.02%
2020/07/21	12	112.50	1	114.50	112.00	11	6,292	0.17%
2020/07/20	2	112.00	5	112.00	113.00	-3	6,253	-0.05%
2020/07/16	7	110.50	40	110.50	111.00	-33	6,285	-0.53%
2020/07/15	2	109.75	9	110.50	109.00	-7	6,365	-0.11%
2020/07/14	20	109.13	7	108.43	109.50	13	6,407	0.20%
2020/07/13	7	109.50	1	109.00	109.50	6	6,406	0.09%
2020/07/10	10	109.75	9	109.56	109.50	1	6,448	0.02%
2020/07/09	8	113.38	9	114.78	113.50	-1	6,441	-0.02%
2020/07/08	66	112.30	47	112.37	112.00	19	6,308	0.30%
2020/07/07	92	117.22	42	115.02	114.00	50	6,256	0.80%
2020/07/06	5	124.30	1	126.50	126.50	4	6,116	0.07%
2020/07/03	26	123.71	9	123.61	124.00	17	6,162	0.28%
2020/07/02	50	123.45	17	124.00	123.50	33	6,214	0.53%
2020/07/01	27	119.72	40	119.50	120.00	-13	6,187	-0.21%
2020/06/30	42	118.50	6	119.00	118.50	36	6,219	0.58%
2020/06/29	2	118.50	44	118.00	118.00	-42	6,267	-0.67%
2020/06/22	3	119.00	1	120.00	119.00	2	6,365	0.03%
2020/06/19	32	119.03	6	120.00	119.00	26	6,358	0.41%
2020/06/18	6	116.17	1	116.50	117.50	5	6,298	0.08%
2020/06/16	2	114.00	1	114.00	114.00	1	6,255	0.02%
2020/06/15	0	0.00	1	113.50	113.00	-1	6,297	-0.02%
2020/06/12	23	113.24	48	113.38	113.50	-25	6,321	-0.40%
2020/06/11	22	111.09	2	111.50	111.50	20	6,301	0.32%
2020/06/10	1	114.50	0	0.00	115.00	1	6,277	0.02%
2020/06/09	5	113.70	1	113.00	113.50	4	6,310	0.06%
2020/06/08	27	113.50	0	0.00	113.50	27	6,311	0.43%
2020/06/05	3	114.50	6	114.08	114.50	-3	6,269	-0.05%
2020/06/04	0	0.00	21	110.55	112.50	-21	6,237	-0.34%
2020/06/03	24	109.50	6.3	110.32	110.00	17.7	6,219	0.28%
2020/06/02	22	107.57	1.1	107.09	108.00	20.9	6,143	0.34%
2020/06/01	12	105.00	1	105.00	105.50	11	6,056	0.18%
2020/05/29	60	103.08	0	0.00	103.00	60	6,033	0.99%
2020/05/28	51	104.00	1	104.50	104.00	50	6,060	0.83%
2020/05/27	91.2	104.24	1	104.50	103.50	90.2	6,049	1.49%
2020/05/26	21	102.76	7	102.50	102.50	14	5,967	0.23%
2020/05/25	0	0.00	3.1	101.85	102.50	-3.1	5,956	-0.05%
2020/05/22	51	101.84	4	101.50	100.50	47	5,957	0.79%
2020/05/21	6	102.75	11.2	103.57	104.00	-5.2	5,881	-0.09%
2020/05/20	2	99.65	2	98.85	99.50	0	5,688	0.00%
2020/05/19	10	99.00	9	98.50	97.60	1	5,639	0.02%
2020/05/18	3	98.47	14	98.19	98.00	-11	5,578	-0.20%
2020/05/15	4	97.00	0	0.00	97.30	4	5,529	0.07%
2020/05/14	4	97.85	0	0.00	97.20	4	5,498	0.07%
2020/05/13	1	99.30	2	98.65	99.20	-1	5,447	-0.02%
2020/05/12	2	98.05	18.2	97.95	97.90	-16.2	5,453	-0.30%
2020/05/11	38	99.27	3	99.30	98.60	35	5,434	0.64%
2020/05/08	13	98.73	4	98.58	98.60	9	5,336	0.17%
2020/05/07	2.3	97.21	2	96.70	97.20	0.3	5,272	0.01%
2020/05/06	4	97.60	0	0.00	97.50	4	5,227	0.08%
2020/05/05	3	98.17	3	98.73	98.00	0	5,222	0.00%
2020/05/04	1	96.50	4	97.50	97.80	-3	5,199	-0.06%
2020/04/30	9	98.10	3.2	98.39	98.80	5.8	5,175	0.11%
2020/04/29	2	97.40	4	97.50	97.60	-2	5,099	-0.04%
2020/04/28	45	97.60	40	97.70	97.50	5	5,053	0.10%
2020/04/27	38	98.10	31	98.29	98.00	7	5,061	0.14%
2020/04/24	24	93.93	34	94.64	94.00	-10	4,757	-0.21%
2020/04/23	5	93.98	13	94.27	93.90	-8	4,664	-0.17%
2020/04/22	14	91.56	14	92.09	92.00	0	4,604	0.00%
2020/04/21	5	94.20	15	94.37	94.00	-10	4,506	-0.22%
2020/04/20	3	95.20	5	95.00	95.30	-2	4,410	-0.05%
2020/04/17	46	92.68	45	92.10	92.80	1	4,257	0.02%
2020/04/16	16	91.07	25	91.70	91.30	-9	4,140	-0.22%
2020/04/15	2	92.30	30	92.70	92.00	-28	4,123	-0.68%
2020/04/14	44	92.06	14	91.46	91.60	30	4,045	0.74%
2020/04/13	11	88.97	12	89.98	90.00	-1	3,958	-0.03%
2020/04/10	0	0.00	31	90.18	90.10	-31	3,937	-0.79%
2020/04/09	38	88.88	15	89.60	88.00	23	3,901	0.59%
2020/04/08	50	89.36	9	89.70	89.20	41	3,786	1.08%
2020/04/07	2	82.00	10	82.52	84.40	-8	3,556	-0.22%
2020/04/06	12	79.23	0	0.00	79.70	12	3,395	0.35%
2020/04/01	10	81.24	29	81.09	81.40	-19	3,287	-0.58%
2020/03/31	0	0.00	5	79.30	79.00	-5	3,217	-0.16%
2020/03/30	0	0.00	22	79.87	79.80	-22	3,169	-0.69%
2020/03/27	44	80.94	45	82.05	80.20	-1	3,149	-0.03%
2020/03/26	46	80.29	21	79.85	80.20	25	3,019	0.83%
2020/03/25	10	81.16	55	80.88	79.70	-45	3,005	-1.50%
2020/03/24	46	78.27	0	0.00	77.30	46	2,974	1.55%
2020/03/23	5	72.32	5	75.08	74.80	0	2,954	0.00%
2020/03/20	4	75.10	10	73.76	75.00	-6	3,015	-0.20%
2020/03/19	9	70.50	24	74.73	69.70	-15	3,017	-0.50%
2020/03/18	29	79.97	5	80.60	77.30	24	2,966	0.81%
2020/03/17	23	82.24	22	82.70	82.00	1	2,931	0.03%
2020/03/16	30	83.70	2	83.85	84.50	28	2,909	0.96%
2020/03/13	2	81.95	31	81.84	82.00	-29	2,893	-1.00%
2020/03/12	47	89.67	25	92.04	87.90	22	2,830	0.78%
2020/03/11	1	95.60	0	0.00	94.40	1	2,870	0.03%
2020/03/10	24.2	92.67	0	0.00	93.50	24.2	2,834	0.85%
2020/03/09	3	95.33	1	96.40	95.50	2	2,783	0.07%
2020/03/06	7	98.51	1	99.20	98.20	6	2,744	0.22%
2020/03/05	1	99.20	4	99.78	99.10	-3	2,734	-0.11%
2020/03/04	2	98.35	22	98.41	98.10	-20	2,727	-0.73%
2020/03/03	2	98.85	6	97.73	100.00	-4	2,706	-0.15%
2020/03/02	4.1	94.95	1	95.10	95.00	3.1	2,652	0.12%
2020/02/27	6	98.92	0	0.00	98.20	6	2,634	0.23%
2020/02/26	3	99.60	0	0.00	100.00	3	2,642	0.11%
2020/02/25	4.1	100.76	0	0.00	100.50	4.1	2,642	0.16%
2020/02/18	1.1	104.05	0	0.00	103.50	1.1	2,620	0.04%
2020/02/17	2	105.50	3	105.50	105.50	-1	2,626	-0.04%
2020/02/13	2	106.00	1	106.50	105.50	1	2,673	0.04%
2020/02/10	2	102.75	1	103.00	103.50	1	2,632	0.04%
2020/02/07	2	104.50	2	104.50	104.50	0	2,648	0.00%
2020/02/06	0	0.00	2	104.25	105.00	-2	2,686	-0.07%
2020/02/05	6	102.58	1	104.50	102.00	5	2,700	0.19%
2020/02/04	6	105.25	0	0.00	104.50	6	2,692	0.22%
2020/02/03	3	103.33	0	0.00	105.50	3	2,728	0.11%
2020/01/31	1	105.02	2	105.25	105.00	-1	2,735	-0.04%
2020/01/30	5	104.70	14	104.50	103.50	-9	2,703	-0.33%
2020/01/16	4	115.63	0	0.00	115.00	4	3,189	0.13%
2020/01/14	2	116.50	1	116.50	117.00	1	3,209	0.03%
2020/01/13	3	116.83	2	117.50	117.00	1	3,228	0.03%
2020/01/10	2	116.25	0	0.00	116.00	2	3,361	0.06%
2020/01/09	0	0.00	6	116.83	117.00	-6	3,359	-0.18%
2020/01/08	1	117.00	0	0.00	117.00	1	3,348	0.03%
2020/01/07	1	117.50	0	0.00	117.00	1	3,381	0.03%
2020/01/06	0	0.00	1	117.50	118.00	-1	3,415	-0.03%
2020/01/03	0	0.00	3	121.17	119.50	-3	3,458	-0.09%
2020/01/02	0	0.00	3	121.17	121.50	-3	3,467	-0.09%
2019/12/26	5	120.20	0	0.00	120.00	5	3,540	0.14%
2019/12/25	1	120.00	1	121.00	121.00	0	3,670	0.00%
2019/12/23	0	0.00	5	119.50	120.00	-5	3,634	-0.14%
2019/12/20	2	120.00	0	0.00	119.50	2	3,625	0.06%
2019/12/19	0	0.00	1	120.00	120.00	-1	3,624	-0.03%
2019/12/18	1	120.50	3	120.50	120.50	-2	3,652	-0.05%
2019/12/17	0	0.00	9	120.50	121.50	-9	3,704	-0.24%
2019/12/16	1	121.00	3	119.33	119.50	-2	3,627	-0.06%
2019/12/13	0	0.00	4	117.50	116.50	-4	3,621	-0.11%
2019/12/12	3	116.50	0	0.00	116.50	3	3,638	0.08%
2019/12/11	8	116.63	1	117.00	116.00	7	3,705	0.19%
2019/12/10	0	0.00	3	117.83	117.50	-3	3,741	-0.08%
2019/12/09	0	0.00	6	120.50	119.50	-6	3,895	-0.15%
2019/12/06	3	121.00	3	121.83	121.00	0	3,994	0.00%
2019/12/03	0	0.00	0.1	117.00	116.50	-0.1	3,960	0.00%
2019/11/28	1	116.00	0	0.00	116.00	1	3,913	0.03%
2019/11/27	0.1	117.00	0	0.00	117.00	0.1	3,935	0.00%
2019/11/26	8	115.69	0	0.00	115.50	8	3,906	0.20%
2019/11/20	0	0.00	5	117.50	118.00	-5	3,816	-0.13%
2019/11/19	0	0.00	2	120.00	119.00	-2	3,808	-0.05%
2019/11/18	2	120.00	0	0.00	120.50	2	3,812	0.05%
2019/11/13	6	118.50	0	0.00	118.50	6	3,847	0.16%
2019/11/08	2	119.75	1	120.00	119.50	1	3,840	0.03%
2019/11/07	1	119.00	1	119.50	119.00	0	3,889	0.00%
2019/11/06	1	120.50	4	120.25	120.00	-3	3,893	-0.08%
2019/11/05	0	0.00	1	123.00	120.50	-1	3,891	-0.03%
2019/11/04	0	0.00	2	122.25	122.00	-2	3,879	-0.05%
2019/10/31	4	121.00	6	121.33	121.00	-2	3,924	-0.05%
2019/10/29	6	118.50	8	119.00	118.50	-2	3,871	-0.05%
2019/10/28	10	118.05	2	119.50	118.00	8	3,876	0.21%
2019/10/25	33	122.05	44	119.41	119.00	-11	3,854	-0.29%
2019/10/24	6	120.00	9	122.06	123.50	-3	3,589	-0.08%
2019/10/23	5	118.60	1	120.50	119.00	4	3,472	0.12%
2019/10/22	9	118.50	0	0.00	118.00	9	3,488	0.26%
2019/10/21	3	117.83	0	0.00	118.00	3	3,569	0.08%
2019/10/18	0	0.00	1	119.50	119.50	-1	3,578	-0.03%
2019/10/17	2	116.00	1	116.00	116.00	1	3,502	0.03%
2019/10/15	2	116.25	0	0.00	116.50	2	3,551	0.06%
2019/10/14	1	118.00	8	118.38	117.50	-7	3,589	-0.20%
2019/10/09	3	118.84	6.1	119.01	118.50	-3	3,605	-0.08%
2019/10/08	2	121.25	2	120.50	121.00	0	3,769	0.00%
2019/10/07	1	123.50	1	124.00	123.50	0	4,009	0.00%
2019/10/04	0	122.00	0	122.00	122.00	0	4,054	0.00%
2019/10/02	0	0.00	2	122.00	122.00	-2	4,059	-0.05%
2019/10/01	6	121.25	6	123.25	119.50	0	4,014	0.00%
2019/09/27	1	119.00	0	0.00	118.50	1	3,872	0.03%
2019/09/25	0	0.00	1	122.00	121.00	-1	3,911	-0.03%
2019/09/24	1	122.00	0	0.00	121.50	1	4,001	0.02%
2019/09/23	0	0.00	5	120.90	122.00	-5	4,035	-0.12%
2019/09/20	10	119.85	1	124.50	118.50	9	4,023	0.22%
2019/09/19	10	122.50	0	0.00	123.00	10	3,976	0.25%
2019/09/18	15	124.50	0	124.00	124.00	15	3,998	0.37%
2019/09/17	4	125.88	3	127.50	127.00	1	3,962	0.03%
2019/09/16	4	128.00	17	127.35	127.00	-13	3,935	-0.33%
2019/09/12	17	124.88	8	126.13	124.50	9	3,855	0.23%
2019/09/11	14	121.93	27	122.17	124.50	-13	3,780	-0.34%
2019/09/10	2	117.00	11	114.68	119.00	-9	3,582	-0.25%
2019/09/09	10	112.00	1	112.00	112.50	9	3,462	0.26%
2019/09/06	1	113.50	0	0.00	112.50	1	3,439	0.03%
2019/09/05	1	115.50	0	0.00	115.00	1	3,418	0.03%
2019/09/04	1	115.00	0	0.00	115.00	1	3,422	0.03%
2019/09/03	0	0.00	1	116.00	115.50	-1	3,425	-0.03%
2019/08/29	1	114.50	0	0.00	114.50	1	3,458	0.03%
2019/08/28	1	114.50	0	0.00	115.50	1	3,465	0.03%
2019/08/27	3	114.67	0	0.00	114.00	3	3,479	0.09%
2019/08/26	0	113.50	0	0.00	113.50	0	3,497	0.00%
2019/08/22	1	116.50	0	0.00	117.50	1	3,516	0.03%
2019/08/21	1	118.00	0	0.00	118.50	1	3,510	0.03%
2019/08/20	1	118.50	0	0.00	119.00	1	3,533	0.03%
2019/08/19	10	118.50	0	0.00	117.50	10	3,538	0.28%
2019/08/16	10	117.75	0	0.00	117.50	10	3,547	0.28%
2019/08/14	2	120.75	1	121.50	119.00	1	3,568	0.03%
2019/08/12	1	119.50	0	0.00	117.00	1	3,568	0.03%
2019/08/08	1	118.00	0	0.00	120.00	1	3,530	0.03%
2019/08/06	1	112.00	2	115.75	118.00	-1	3,595	-0.03%
2019/08/02	2	118.50	0	0.00	119.50	2	3,579	0.06%
2019/08/01	1	124.50	1	124.00	124.50	0	3,554	0.00%
2019/07/30	0	0.00	1	122.50	124.00	-1	3,572	-0.03%
2019/07/29	0	0.00	4	125.63	125.00	-4	3,584	-0.11%
2019/07/26	13	125.96	12	122.88	122.00	1	3,557	0.03%
2019/07/25	3	121.33	2	121.00	122.00	1	3,444	0.03%
2019/07/24	0.6	122.00	7	121.00	123.00	-6.4	3,429	-0.19%
2019/07/23	9	122.39	3	120.50	123.00	6	3,455	0.17%
2019/07/22	2	118.00	1	118.00	118.50	1	3,615	0.03%
2019/07/18	1.2	117.83	0	0.00	118.00	1.2	3,728	0.03%
2019/07/17	2	119.00	1	119.00	119.00	1	3,713	0.03%
2019/07/16	1.2	117.42	2	117.50	117.00	-0.8	3,699	-0.02%
2019/07/15	3	121.00	4	120.25	122.00	-1	3,619	-0.03%
2019/07/12	20	119.38	39	119.15	119.50	-19	3,585	-0.53%
2019/07/11	0	0.00	22	111.57	116.00	-22	3,414	-0.64%
2019/07/10	8	104.50	5	105.00	105.50	3	3,204	0.09%
2019/07/09	5	102.00	1	102.50	102.50	4	3,156	0.13%
2019/07/08	2	100.75	0	100.50	100.50	2	3,137	0.06%
2019/07/02	1	99.90	0	0.00	99.50	1	3,390	0.03%
2019/07/01	2	99.45	9	99.54	100.00	-7	3,427	-0.20%
2019/06/28	1	104.00	0	0.00	104.00	1	3,351	0.03%
2019/06/27	0.1	104.50	9	104.00	104.50	-8.9	3,322	-0.27%
2019/06/26	0	0.00	2	102.50	104.00	-2	3,322	-0.06%
2019/06/25	6.1	102.79	0	0.00	100.50	6.1	3,313	0.18%
2019/06/24	0.1	103.50	8	104.00	103.50	-7.9	3,311	-0.24%
2019/06/21	2	103.00	0	0.00	103.50	2	3,312	0.06%
2019/06/20	2	102.50	0	0.00	102.50	2	3,325	0.06%
2019/06/19	0	0.00	1	100.50	103.00	-1	3,367	-0.03%
2019/06/18	2	99.15	0	0.00	99.40	2	3,382	0.06%
2019/06/17	2	99.60	0	0.00	99.00	2	3,428	0.06%
2019/06/13	2.1	100.44	0	0.00	99.20	2.1	3,545	0.06%
2019/06/12	1	101.00	1	101.50	101.00	0	3,646	0.00%
2019/06/11	0.1	101.00	0	0.00	101.00	0.1	3,688	0.00%
2019/06/10	0	0.00	2	99.35	102.00	-2	3,714	-0.05%
2019/06/06	1	97.80	0	0.00	97.20	1	3,729	0.03%
2019/06/05	3	99.40	1	99.60	99.40	2	3,741	0.05%
2019/06/03	0.1	99.20	0	0.00	99.00	0.1	3,789	0.00%
2019/05/31	2	100.75	1	100.00	100.00	1	3,813	0.03%
2019/05/30	2	100.50	0	0.00	99.40	2	3,862	0.05%
2019/05/29	1.1	100.91	1	100.50	99.60	0.1	3,963	0.00%
2019/05/28	2.1	99.30	0	0.00	99.40	2.1	3,983	0.05%
2019/05/27	0	0.00	2	99.75	100.50	-2	4,004	-0.05%
2019/05/24	3	100.33	1	100.50	99.00	2	4,022	0.05%
2019/05/22	1	105.00	0	0.00	104.50	1	4,046	0.02%
2019/05/21	0	0.00	2	104.00	104.00	-2	4,069	-0.05%
2019/05/20	1	101.00	0	0.00	101.00	1	4,042	0.02%
2019/05/15	0	0.00	1	101.50	102.00	-1	4,181	-0.02%
2019/05/14	2	97.15	3	97.30	98.50	-1	4,310	-0.02%
2019/05/10	5	101.60	2	101.50	101.50	3	4,507	0.07%
2019/05/09	0.1	104.00	1	104.00	103.50	-0.9	4,543	-0.02%
2019/05/08	0	0.00	1	105.00	105.00	-1	4,552	-0.02%
2019/05/07	0	0.00	1	103.00	103.50	-1	4,536	-0.02%
2019/05/06	1	101.00	1	100.00	101.50	0	4,619	0.00%
2019/05/03	3	104.17	0	0.00	104.00	3	4,600	0.07%
2019/04/30	1	103.00	0	0.00	104.00	1	4,591	0.02%
2019/04/29	3	102.00	5	104.30	105.00	-2	4,614	-0.04%
2019/04/26	27	104.24	4	103.13	103.00	23	4,594	0.50%
2019/04/25	6	107.50	15.1	108.84	111.50	-9.1	4,696	-0.19%
2019/04/24	1.1	104.68	0	0.00	106.50	1.1	4,559	0.02%
2019/04/23	0	0.00	1	106.50	107.00	-1	4,623	-0.02%
2019/04/22	0	0.00	1	106.50	105.00	-1	4,623	-0.02%
2019/04/19	0	0.00	16	103.88	103.00	-16	4,700	-0.34%
2019/04/18	1	102.50	0	0.00	102.00	1	4,868	0.02%
2019/04/17	6	104.83	8	105.75	104.50	-2	4,883	-0.04%
2019/04/16	7	108.21	2	107.50	107.50	5	4,856	0.10%
2019/04/11	0.2	103.00	0	0.00	103.00	0.2	4,844	0.00%
2019/04/10	7.2	105.57	7.2	105.50	105.50	0	4,838	0.00%
2019/04/09	10	107.35	14	107.50	107.00	-4	4,806	-0.08%
2019/04/08	11	103.18	4	104.25	104.00	7	4,728	0.15%
2019/04/03	1	101.00	2	100.75	101.00	-1	4,651	-0.02%
2019/04/02	1	99.00	2	98.80	98.80	-1	4,645	-0.02%
2019/04/01	0.2	98.50	1	100.00	98.80	-0.8	4,679	-0.02%
2019/03/28	2.2	98.78	1.1	98.96	97.60	1.1	4,754	0.02%
2019/03/27	7	98.51	3	99.20	99.10	4	4,905	0.08%
2019/03/25	0	0.00	18	96.07	96.30	-18	5,218	-0.34%
2019/03/22	4.2	98.10	3	97.43	97.00	1.2	5,219	0.02%
2019/03/21	2	98.90	5	99.52	98.90	-3	5,238	-0.06%
2019/03/20	3.2	99.10	4	99.60	99.60	-0.8	5,353	-0.01%
2019/03/19	2	99.50	3	100.27	99.50	-1	5,353	-0.02%
2019/03/18	8	97.48	1	97.90	98.30	7	5,316	0.13%
2019/03/15	4.2	96.32	2	96.70	96.70	2.2	5,360	0.04%
2019/03/14	1	96.30	1	97.88	97.40	0	5,249	0.00%
2019/03/13	0	0.00	26	95.79	95.60	-26	5,239	-0.50%
2019/03/12	8	95.51	34	95.65	94.40	-26	5,221	-0.50%
2019/03/11	0	0.00	16	95.08	95.00	-16	5,256	-0.30%
2019/03/08	5.1	93.27	20	92.95	92.80	-14.9	5,318	-0.28%
2019/03/07	0	0.00	15	94.83	94.80	-15	5,425	-0.28%
2019/03/06	6.1	95.14	16	95.58	94.30	-9.9	5,493	-0.18%
2019/03/05	0	0.00	60	95.05	95.50	-60	5,542	-1.08%
2019/03/04	4	93.30	93	93.37	93.10	-89	5,578	-1.60%
2019/02/27	8	91.28	15	91.02	91.60	-7	5,529	-0.13%
2019/02/26	0.1	92.00	70	92.33	92.10	-69.9	5,591	-1.25%
2019/02/25	7	91.54	44	91.98	92.30	-37	5,705	-0.65%
2019/02/22	0.2	91.80	71	92.11	91.80	-70.8	5,868	-1.21%
2019/02/21	3	94.40	20	94.45	94.40	-17	5,999	-0.28%
2019/02/20	3	94.50	23	94.14	94.00	-20	6,036	-0.33%
2019/02/19	3	94.80	11	95.09	94.80	-8	6,108	-0.13%
2019/02/18	6.1	95.65	14	94.80	94.80	-7.9	6,322	-0.12%
2019/02/15	3	96.10	38	95.75	96.10	-35	6,336	-0.55%
2019/02/14	3	93.07	31	93.25	94.00	-28	6,321	-0.44%
2019/02/13	3.1	93.42	52.1	94.22	93.00	-49	6,450	-0.76%
2019/02/12	6	94.65	16	95.68	97.40	-10	6,428	-0.16%
2019/02/11	0	0.00	3	88.60	89.00	-3	6,464	-0.05%
2019/01/30	0	0.00	1	87.10	87.10	-1	6,542	-0.02%
2019/01/29	2	86.20	5	86.12	86.30	-3	6,842	-0.04%
2019/01/28	3	84.67	0	0.00	84.70	3	6,971	0.04%
2019/01/25	0	0.00	15	85.73	86.00	-15	7,088	-0.21%
2019/01/24	0	0.00	1	83.00	83.00	-1	7,413	-0.01%
2019/01/23	10	82.80	0	0.00	82.90	10	7,679	0.13%
2019/01/21	3	81.93	0	0.00	82.00	3	8,234	0.04%
2019/01/18	4	82.75	3	83.03	82.60	1	8,624	0.01%
2019/01/17	13	83.41	2	82.00	82.50	11	8,731	0.13%
2019/01/16	0	0.00	2	88.70	88.80	-2	8,568	-0.02%
2019/01/15	0	0.00	7	87.51	88.40	-7	8,998	-0.08%
2019/01/14	1	85.30	0	0.00	85.40	1	9,202	0.01%
2019/01/11	31	86.55	30	87.99	86.90	1	9,299	0.01%
2019/01/10	0	0.00	4	85.98	88.20	-4	9,206	-0.04%
2019/01/09	0	0.00	1	84.40	82.30	-1	9,039	-0.01%
2019/01/03	0	0.00	1	82.50	82.50	-1	8,977	-0.01%
2019/01/02	2	82.60	0	0.00	82.10	2	8,972	0.02%
2018/12/28	0	0.00	1	84.20	84.50	-1	8,952	-0.01%
2018/12/27	2	83.55	4	83.83	84.40	-2	8,992	-0.02%
2018/12/25	0.3	81.00	0	0.00	81.00	0.3	8,955	0.00%
2018/12/24	2	83.60	1	83.30	83.00	1	8,916	0.01%
2018/12/21	27.2	85.60	27	86.55	85.00	0.2	8,909	0.00%
2018/12/20	1	87.50	3	87.40	87.50	-2	8,796	-0.02%
2018/12/19	5	82.80	17	83.55	86.00	-12	8,697	-0.14%
2018/12/18	9	80.00	5	79.50	79.20	4	8,518	0.05%
2018/12/17	2	83.40	8	83.69	83.50	-6	8,354	-0.07%
2018/12/14	2.2	82.95	0	0.00	82.50	2.2	8,351	0.03%
2018/12/13	1	87.30	2	86.05	85.90	-1	8,310	-0.01%
2018/12/12	1	84.60	2	84.20	84.70	-1	8,195	-0.01%
2018/12/11	10	82.00	8	82.26	83.00	2	8,215	0.02%
2018/12/10	20	83.29	17	83.86	83.30	3	8,175	0.04%
2018/12/07	0	0.00	1	82.80	82.00	-1	8,156	-0.01%
2018/12/06	2.1	81.43	0	0.00	82.10	2.1	8,184	0.03%
2018/12/05	1	83.50	1	83.50	83.50	0	8,173	0.00%
2018/12/04	3.1	84.59	17	86.09	85.40	-13.9	8,191	-0.17%
2018/12/03	16	85.46	5	85.54	85.50	11	8,152	0.13%
2018/11/30	21	82.68	23	83.25	84.30	-2	8,070	-0.02%
2018/11/29	2	80.85	2	82.00	80.80	0	7,997	0.00%
2018/11/28	7	80.21	2	80.20	80.60	5	7,949	0.06%
2018/11/27	0	0.00	3	81.77	82.10	-3	7,878	-0.04%
2018/11/26	0	0.00	1	79.80	79.90	-1	7,804	-0.01%
2018/11/23	7.1	76.73	7	76.81	76.70	0.1	7,802	0.00%
2018/11/22	70	78.46	74	79.15	77.50	-4	7,711	-0.05%
2018/11/21	5	82.00	6	79.03	82.40	-1	7,585	-0.01%
2018/11/20	19	83.47	17	83.31	80.10	2	7,370	0.03%
2018/11/19	1	85.80	13	86.62	86.50	-12	7,170	-0.17%
2018/11/16	30	86.51	30	86.61	87.00	0	7,112	0.00%
2018/11/15	10	85.75	2	84.65	86.00	8	7,004	0.11%
2018/11/14	2	83.35	1	84.00	82.70	1	6,800	0.01%
2018/11/13	0.3	84.70	6	84.03	84.70	-5.7	6,745	-0.08%
2018/11/12	8	83.30	3	83.40	84.40	5	6,687	0.07%
2018/11/09	6	83.10	20.1	83.05	83.80	-14.1	6,551	-0.21%
2018/11/08	4.2	81.05	12	82.40	81.50	-7.8	6,402	-0.12%
2018/11/07	7	80.66	5	80.90	81.40	2	6,148	0.03%
2018/11/06	15	80.96	29	81.27	80.30	-14	6,044	-0.23%
2018/11/05	5.2	79.68	6	79.47	78.30	-0.8	5,695	-0.01%
2018/11/02	12	80.56	2	80.75	81.30	10	5,536	0.18%
2018/11/01	19.1	81.10	29	81.80	80.40	-9.9	5,439	-0.18%
2018/10/31	73	80.47	64	79.92	80.90	9	5,060	0.18%
2018/10/30	4	77.23	15	76.51	80.30	-11	4,866	-0.23%
2018/10/29	15	74.67	6	74.25	76.40	9	4,611	0.20%
2018/10/26	84.2	70.70	87	71.12	73.30	-2.8	4,463	-0.06%
2018/10/25	5	72.88	15	74.43	75.10	-10	4,117	-0.24%
2018/10/24	16	74.39	13	74.86	74.40	3	4,047	0.07%
2018/10/23	42	73.58	47.5	74.22	74.50	-5.5	4,142	-0.13%
2018/10/22	14	69.20	15.4	71.34	71.50	-1.4	4,070	-0.03%
2018/10/19	0	0.00	6	65.83	67.70	-6	3,798	-0.16%
2018/10/18	1	63.10	1	63.10	63.20	0	3,752	0.00%
2018/10/17	3	62.90	0	0.00	62.20	3	3,831	0.08%
2018/10/16	0	0.00	2	62.90	62.80	-2	3,903	-0.05%
2018/10/15	2	63.20	0	0.00	63.20	2	3,943	0.05%
2018/10/12	0	0.00	3	62.70	63.00	-3	3,966	-0.08%
2018/10/11	1	60.50	5	61.50	61.70	-4	4,002	-0.10%
2018/10/05	9	66.19	2	66.05	65.30	7	4,046	0.17%
2018/10/03	0	0.00	3	67.20	67.20	-3	4,029	-0.07%
2018/10/01	2	68.00	0	0.00	68.40	2	4,007	0.05%
2018/09/28	0	0.00	2	69.00	69.00	-2	3,988	-0.05%
2018/09/27	2	68.45	0	0.00	68.50	2	3,977	0.05%
2018/09/26	0	0.00	5	68.52	68.10	-5	3,959	-0.13%
2018/09/25	1	67.80	0	0.00	68.10	1	3,891	0.03%
2018/09/21	0	0.00	2	68.10	68.20	-2	3,883	-0.05%
2018/09/20	5	67.02	1	69.10	67.80	4	3,881	0.10%
2018/09/19	0	0.00	4	68.60	68.50	-4	3,864	-0.10%
2018/09/18	9	68.33	5	69.12	67.70	4	3,842	0.10%
2018/09/17	0	0.00	2	69.25	69.20	-2	3,805	-0.05%
2018/09/14	5	67.94	1	67.80	68.00	4	3,744	0.11%
2018/09/12	0	0.00	1	65.90	66.20	-1	3,664	-0.03%
2018/09/10	1	64.00	2	64.45	63.50	-1	3,629	-0.03%
2018/09/07	0	0.00	5	66.70	65.70	-5	3,609	-0.14%
2018/09/05	4	68.20	0	0.00	67.60	4	3,585	0.11%
2018/09/04	2	68.20	1	69.00	69.00	1	3,546	0.03%
2018/09/03	0	0.00	1	67.30	67.40	-1	3,602	-0.03%
2018/08/31	1	67.80	1	67.50	67.50	0	3,607	0.00%
2018/08/30	0	0.00	2	67.95	67.60	-2	3,608	-0.06%
2018/08/29	1	65.70	0	0.00	66.60	1	3,593	0.03%
2018/08/28	1	66.80	0	0.00	66.30	1	3,665	0.03%
2018/08/15	0	0.00	2	66.20	66.70	-2	3,752	-0.05%
2018/08/13	1	66.70	3	65.73	65.80	-2	3,780	-0.05%
2018/08/10	1	68.10	2	68.15	67.40	-1	3,739	-0.03%
2018/08/09	4	67.58	8	67.50	67.50	-4	3,741	-0.11%
2018/08/08	3	67.97	11.1	68.19	68.20	-8.1	3,740	-0.22%
2018/08/07	0	0.00	2	67.10	67.90	-2	3,715	-0.05%
2018/08/06	2	66.80	4	67.35	67.50	-2	3,689	-0.05%
2018/08/03	0	0.00	8.1	66.27	66.70	-8.1	3,616	-0.22%
2018/08/02	0.1	64.20	0	0.00	64.20	0.1	3,518	0.00%
2018/08/01	0.3	64.80	0	0.00	64.50	0.3	3,507	0.01%
2018/07/31	1	64.30	2	65.45	64.60	-1	3,489	-0.03%
2018/07/30	109	64.75	3	65.33	65.00	106	3,424	3.10%	大買/鉅額交易
2018/07/27	9	63.66	12.3	63.80	64.30	-3.3	3,195	-0.10%
2018/07/25	1	57.60	1	58.10	58.70	0	2,913	0.00%
2018/07/24	2	61.75	1	61.80	61.80	1	2,973	0.03%
2018/07/23	2	62.30	2	61.95	62.10	0	3,055	0.00%
2018/07/20	10	61.20	0	0.00	61.40	10	3,033	0.33%
2018/07/19	10	60.70	0	0.00	60.70	10	3,066	0.33%
2018/07/18	0	0.00	13	61.13	61.50	-13	3,086	-0.42%
2018/07/16	24.1	59.51	0	0.00	59.30	24.1	3,064	0.79%
2018/07/13	63	59.06	6	59.10	59.50	57	3,057	1.86%
2018/07/12	27	59.58	10	59.38	59.80	17	3,020	0.56%
2018/07/11	10	60.40	0	0.00	60.40	10	3,075	0.33%
2018/07/10	90	60.19	0	0.00	60.20	90	3,095	2.91%
2018/07/09	40	60.25	0	0.00	60.20	40	3,115	1.28%
2018/07/06	50	59.84	0	0.00	59.80	50	3,142	1.59%
2018/07/05	20	59.95	2	60.00	59.80	18	3,166	0.57%
2018/07/04	31	60.19	3	60.27	60.00	28	3,217	0.87%
2018/07/03	50	60.74	0	0.00	60.50	50	3,243	1.54%
2018/07/02	12	61.00	0	0.00	60.90	12	3,251	0.37%
2018/06/29	12	60.22	0	0.00	61.00	12	3,258	0.37%
2018/06/28	20.1	60.00	1	60.00	59.80	19.1	3,245	0.59%
2018/06/27	36	60.22	0	0.00	60.20	36	3,269	1.10%
2018/06/26	30	60.37	0	0.00	60.30	30	3,328	0.90%
2018/06/25	0	0.00	2	60.60	60.70	-2	3,451	-0.06%
2018/06/22	0.1	61.20	0	0.00	60.80	0.1	3,469	0.00%
2018/06/20	1	61.00	0	0.00	61.00	1	3,518	0.03%
2018/06/19	9	62.21	0	0.00	61.90	9	3,513	0.26%
2018/06/15	2	62.40	0	0.00	62.10	2	3,582	0.06%
2018/06/14	2	62.10	0	0.00	62.10	2	3,609	0.06%
2018/06/12	0	0.00	10	62.10	62.50	-10	3,885	-0.26%
2018/06/11	15	62.85	1	63.00	62.50	14	3,912	0.36%
2018/06/08	2	65.60	0	0.00	65.60	2	3,923	0.05%
2018/06/07	1	65.30	11	66.17	66.20	-10	3,944	-0.25%
2018/06/06	2	65.65	0.1	65.90	65.70	1.9	3,970	0.05%
2018/06/05	2	64.65	6	64.75	65.10	-4	3,999	-0.10%
2018/06/04	1	62.80	0	0.00	63.00	1	3,946	0.03%
2018/06/01	1	62.20	0	0.00	62.20	1	3,960	0.03%
2018/05/30	4	62.10	0	0.00	62.10	4	4,152	0.10%
2018/05/28	0	0.00	1	63.00	63.60	-1	4,235	-0.02%
2018/05/18	0	0.00	20	61.00	61.00	-20	5,094	-0.39%
2018/05/17	0	0.00	2	61.60	61.50	-2	5,155	-0.04%
2018/05/16	2	60.70	0	0.00	60.90	2	5,214	0.04%
2018/05/15	11	62.04	0	0.00	61.00	11	5,329	0.21%
2018/05/14	3	62.70	0	0.00	62.70	3	5,479	0.05%
2018/05/10	0	0.00	7	61.70	61.50	-7	5,653	-0.12%
2018/05/08	2	62.00	0	0.00	60.90	2	5,634	0.04%
2018/05/07	4	61.50	1	60.10	62.30	3	5,621	0.05%
2018/05/04	12.1	60.25	0	0.00	59.70	12.1	5,704	0.21%
2018/05/03	1.2	61.05	0	0.00	60.20	1.2	5,679	0.02%
2018/05/02	13	62.17	2	62.40	62.40	11	5,674	0.19%
2018/04/30	17	61.96	23	61.93	61.60	-6	5,668	-0.11%
2018/04/27	26	63.93	14	64.00	63.80	12	5,593	0.21%
2018/04/26	3	68.83	18	66.97	66.20	-15	5,488	-0.27%
2018/04/25	0	0.00	10	67.86	69.80	-10	5,500	-0.18%
2018/04/24	1	71.00	11	70.55	71.00	-10	5,528	-0.18%
2018/04/20	0	0.00	1	73.20	73.20	-1	5,612	-0.02%
2018/04/17	3	71.63	0	0.00	71.30	3	5,666	0.05%
2018/04/16	0.1	73.10	1	73.20	73.00	-1	5,591	-0.02%
2018/04/12	2	71.85	0	0.00	72.20	2	5,600	0.04%
2018/04/11	7	73.11	0	0.00	73.20	7	5,606	0.12%
2018/04/09	0	0.00	10	71.55	71.20	-10	5,572	-0.18%
2018/03/31	0	0.00	1	71.90	71.90	-1	5,620	-0.02%
2018/03/29	1.1	73.00	6	71.92	71.50	-4.9	5,633	-0.09%
2018/03/28	4	73.35	0	0.00	72.10	4	5,575	0.07%
2018/03/26	3	75.87	0	0.00	75.50	3	5,463	0.05%
2018/03/23	1	75.80	6	75.63	75.80	-5	5,507	-0.09%
2018/03/22	0	0.00	5	77.24	77.10	-5	5,538	-0.09%
2018/03/21	1	77.70	2	79.05	77.40	-1	5,694	-0.02%
2018/03/19	23	78.17	25	77.92	78.60	-2	6,434	-0.03%
2018/03/16	10	77.78	6	77.40	76.60	4	6,840	0.06%
2018/03/15	14.1	76.84	5	77.00	76.10	9.1	6,663	0.14%
2018/03/14	14.3	77.72	16	77.15	77.30	-1.7	6,648	-0.03%
2018/03/13	13	78.22	9	78.18	78.30	4	6,606	0.06%
2018/03/12	11	78.42	5	77.90	78.30	6	6,610	0.09%
2018/03/09	6	77.75	3	77.60	78.10	3	6,590	0.05%
2018/03/08	3	78.93	1	79.30	78.50	2	6,547	0.03%
2018/03/07	10	79.35	5	78.86	78.30	5	6,581	0.08%
2018/03/06	16	78.99	0	0.00	78.50	16	6,572	0.24%
2018/03/05	29	79.34	45.1	79.31	78.50	-16.1	6,523	-0.25%
2018/03/02	7	81.46	8	81.86	81.60	-1	6,385	-0.02%
2018/03/01	6	82.42	0	0.00	82.80	6	6,348	0.09%
2018/02/27	11	83.21	10	83.96	82.50	1	6,284	0.02%
2018/02/26	3	83.33	12	82.67	82.20	-9	6,119	-0.15%
2018/02/23	4	80.38	9.3	79.94	80.20	-5.3	5,848	-0.09%
2018/02/22	1	77.50	1	77.50	77.50	0	5,672	0.00%
2018/02/21	2	77.00	1	75.10	77.40	1	5,655	0.02%
2018/02/12	0	0.00	1	75.00	73.50	-1	5,549	-0.02%
2018/02/09	15	73.20	16	74.18	74.80	-1	5,529	-0.02%
2018/02/08	3	74.13	6	75.33	73.50	-3	5,512	-0.05%
2018/02/07	3	75.17	9	74.77	74.50	-6	5,498	-0.11%
2018/02/06	19	72.13	4	71.75	71.10	15	5,467	0.27%
2018/02/05	8	75.53	17	76.31	77.00	-9	5,337	-0.17%
2018/01/31	0	0.00	3	73.80	74.00	-3	5,244	-0.06%
2018/01/30	0	0.00	2	73.95	73.40	-2	5,322	-0.04%
2018/01/29	0	0.00	3	73.93	75.00	-3	5,321	-0.06%
2018/01/26	1.3	72.52	0	0.00	72.60	1.3	5,238	0.02%
2018/01/25	3	74.40	1	75.10	73.50	2	5,308	0.04%
2018/01/24	1	73.80	2	73.60	74.80	-1	5,382	-0.02%
2018/01/23	0	0.00	1	74.40	73.50	-1	5,461	-0.02%
2018/01/22	0	0.00	1	74.60	74.60	-1	5,675	-0.02%
2018/01/19	0	0.00	1	73.20	73.70	-1	5,866	-0.02%
2018/01/18	0	0.00	4	73.03	73.20	-4	5,858	-0.07%
2018/01/17	2	72.00	1.1	72.10	72.00	1	5,797	0.02%
2018/01/16	2	71.40	2	71.60	71.20	0	5,761	0.00%
2018/01/12	5	70.42	0	0.00	70.20	5	5,818	0.09%
2018/01/10	1	68.00	0	0.00	68.00	1	5,746	0.02%
2018/01/09	2	69.85	1.1	69.77	69.20	0.9	5,729	0.02%
2018/01/08	0	0.00	6	70.40	70.30	-6	5,717	-0.10%
2018/01/05	0.1	70.30	6	70.75	70.30	-5.9	5,715	-0.10%
2018/01/03	2	69.90	1	69.70	69.80	1	5,736	0.02%
2018/01/02	1	69.40	0	0.00	70.00	1	5,764	0.02%