元大台灣50正2 (00631L)-群益金鼎-三重券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
215.5
漲跌
▲2.1
漲幅
+0.98%
成交量
2,688張
產業
上市
285人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/06/04	1.3	214.86	0	0.00	213.40	1.3	2,959	0.04%
2024/06/03	0	0.00	0.1	215.50	219.55	-0.1	2,942	0.00%
2024/05/31	0	214.00	1	217.30	212.10	-1	2,914	-0.03%
2024/05/30	2.1	214.94	0	0.00	214.30	2.1	2,884	0.07%
2024/05/29	0.1	224.33	3	223.73	221.95	-2.9	2,838	-0.10%
2024/05/28	0	0.00	4	224.79	226.50	-4	2,799	-0.14%
2024/05/27	0	0.00	1	224.20	224.55	-1	2,779	-0.04%
2024/05/24	0	218.05	4	218.81	218.95	-4	2,756	-0.15%
2024/05/23	0	0.00	7	219.24	219.55	-7	2,740	-0.26%
2024/05/22	0	214.45	15	216.22	218.70	-15	2,739	-0.55%
2024/05/21	0.1	212.49	0	0.00	212.45	0.1	2,716	0.00%
2024/05/20	0	213.70	0	0.00	213.25	0	2,709	0.00%
2024/05/17	0	213.45	0	0.00	213.35	0	2,679	0.00%
2024/05/16	0	215.30	11	216.78	214.15	-11	2,677	-0.41%
2024/05/15	0	211.35	7	212.91	211.40	-7	2,644	-0.26%
2024/05/14	0	0.00	1.2	205.75	207.05	-1.2	2,674	-0.05%
2024/05/13	0	0.00	1.1	205.09	204.30	-1.1	2,685	-0.04%
2024/05/10	0	0.00	2	200.25	202.65	-2	2,689	-0.07%
2024/05/09	0.1	200.00	0.1	200.79	199.55	0	2,682	0.00%
2024/05/08	0.1	200.95	0.2	199.71	201.20	-0.2	2,714	-0.01%
2024/05/06	0	0.00	0.1	199.15	198.85	-0.1	2,718	0.00%
2024/05/03	0	0.00	0.1	195.58	194.00	-0.1	2,719	0.00%
2024/05/02	0.1	193.60	0	0.00	193.10	0.1	2,712	0.00%
2024/04/29	0	0.00	0	197.35	197.50	0	2,727	0.00%
2024/04/26	0	0.00	0.6	191.35	190.60	-0.6	2,720	-0.02%
2024/04/23	0	0.00	0.1	181.70	181.70	-0.1	2,784	0.00%
2024/04/22	0	0.00	0.1	181.70	178.45	-0.1	2,808	0.00%
2024/04/19	2.5	181.52	0	0.00	179.00	2.5	2,767	0.09%
2024/04/17	0	0.00	3	189.50	192.10	-3	2,560	-0.12%
2024/04/16	4.6	189.28	0.4	188.54	187.50	4.2	2,556	0.16%
2024/04/15	0.3	199.67	6	199.71	199.15	-5.7	2,437	-0.23%
2024/04/12	0.1	204.46	0	0.00	204.05	0.1	2,423	0.01%
2024/04/11	0.2	203.41	0	0.00	203.80	0.2	2,422	0.01%
2024/04/10	0.1	206.24	4	205.25	205.65	-3.9	2,415	-0.16%
2024/04/09	0	0.00	10.2	202.62	206.30	-10.2	2,490	-0.41%
2024/04/08	0.1	198.90	0.1	198.65	198.30	0.1	2,466	0.00%
2024/04/03	0.1	196.54	0	0.00	196.55	0.1	2,470	0.00%
2024/04/02	0	0.00	7.3	197.34	199.20	-7.3	2,441	-0.30%
2024/04/01	0	195.10	0	0.00	194.55	0	2,481	0.00%
2024/03/28	0.1	193.57	0	0.00	193.45	0.1	2,490	0.01%
2024/03/27	0	194.45	0	0.00	194.35	0	2,479	0.00%
2024/03/22	0	192.50	0	0.00	193.60	0	2,524	0.00%
2024/03/21	0	0.00	0.3	190.71	194.10	-0.3	2,494	-0.01%
2024/03/20	0.1	186.40	0	0.00	186.05	0.1	2,489	0.00%
2024/03/19	0.1	187.06	0	0.00	187.55	0.1	2,525	0.00%
2024/03/18	0.1	188.10	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	0	186.33	0	0.00	185.35	0	2,526	0.00%
2024/03/14	1	188.02	0	0.00	188.40	1	2,504	0.04%
2024/03/13	0	188.83	0	189.55	188.65	0	2,519	0.00%
2024/03/12	0.1	186.88	0	188.40	188.80	0	2,520	0.00%
2024/03/11	0	185.75	0	0.00	184.80	0	2,524	0.00%
2024/03/08	0	185.70	0	0.00	186.10	0	2,537	0.00%
2024/03/07	0.2	184.20	0	184.53	184.20	0.1	2,513	0.01%
2024/03/06	0	178.10	0	0.00	180.10	0	2,515	0.00%
2024/03/05	0	0.00	0.1	176.85	178.10	-0.1	2,519	0.00%
2024/03/04	0	0.00	0.2	175.68	176.35	-0.2	2,536	-0.01%
2024/03/01	0.1	170.40	0	0.00	169.85	0.1	2,539	0.00%
2024/02/27	2.1	168.00	0	0.00	168.85	2.1	2,588	0.08%
2024/02/23	0	169.45	0	0.00	169.45	0	2,615	0.00%
2024/02/22	0.1	167.80	0.1	168.00	168.90	0	2,670	0.00%
2024/02/20	0	0.00	0.1	165.63	166.15	-0.1	2,743	0.00%
2024/02/19	0.1	165.00	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	0.1	165.10	0.1	165.30	164.80	0	2,882	0.00%
2024/02/15	0	0.00	0.1	163.70	165.20	-0.1	2,915	0.00%
2024/02/05	0.1	155.15	0	0.00	155.05	0.1	2,913	0.00%
2024/02/02	0.1	154.95	0	0.00	154.90	0.1	2,918	0.00%
2024/02/01	4	151.88	0	0.00	152.65	4	2,936	0.14%
2024/01/31	0	0.00	0.2	152.30	152.00	-0.2	2,974	-0.01%
2024/01/29	0	0.00	2	154.90	155.70	-2	3,099	-0.06%
2024/01/23	0	0.00	6	150.73	151.20	-6	3,234	-0.19%
2024/01/19	6	145.60	29.1	145.51	148.05	-23.1	3,226	-0.71%
2024/01/18	3	140.87	0	0.00	141.15	3	3,271	0.09%
2024/01/17	5.2	141.22	0	0.00	140.60	5.2	3,273	0.16%
2024/01/16	10.1	143.10	0	0.00	143.00	10.1	3,259	0.31%
2024/01/15	0	0.00	2	147.00	146.35	-2	3,276	-0.06%
2024/01/12	6	144.53	0	0.00	145.25	6	3,331	0.18%
2024/01/11	0	0.00	1	146.70	146.30	-1	3,331	-0.03%
2024/01/10	11.1	144.55	0	0.00	144.45	11.1	3,364	0.33%
2024/01/08	2	146.55	12	147.61	146.35	-10	3,347	-0.30%
2024/01/05	3	145.75	0	0.00	145.15	3	3,325	0.09%
2024/01/04	1	145.65	0	0.00	145.70	1	3,352	0.03%
2024/01/03	11	146.07	3	146.17	145.90	8	3,405	0.23%
2023/12/28	0	0.00	2.3	151.18	151.15	-2.3	3,439	-0.07%
2023/12/25	0	0.00	2	147.30	147.15	-2	3,454	-0.06%
2023/12/22	0	0.00	0.1	146.20	146.20	-0.1	3,466	0.00%
2023/12/21	7.2	144.77	5	145.57	145.70	2.2	3,494	0.06%
2023/12/19	2.1	145.93	0	0.00	146.30	2.1	3,502	0.06%
2023/12/15	0	0.00	0.1	148.75	148.35	-0.1	3,570	0.00%
2023/12/14	0.1	147.50	0.1	146.95	147.70	0	3,550	0.00%
2023/12/12	0	0.00	30.1	145.35	144.25	-30.1	3,585	-0.84%
2023/12/11	0.1	143.60	0	0.00	143.55	0.1	3,623	0.00%
2023/12/08	0	0.00	6.3	144.03	143.05	-6.3	3,632	-0.17%
2023/12/07	5.1	141.51	0	0.00	141.30	5.1	3,615	0.14%
2023/12/05	11.2	141.81	0	0.00	141.75	11.2	3,646	0.31%
2023/12/04	0	0.00	22	144.80	143.70	-22	3,643	-0.60%
2023/12/01	0	0.00	1.1	143.57	143.80	-1.1	3,627	-0.03%
2023/11/30	2.1	142.54	0	0.00	143.50	2.1	3,599	0.06%
2023/11/29	1	142.65	0	0.00	142.65	1	3,595	0.03%
2023/11/28	1	142.60	3	141.20	142.85	-2	3,582	-0.06%
2023/11/27	2.3	140.58	0	0.00	139.40	2.3	3,568	0.06%
2023/11/24	1.1	141.90	0	0.00	141.95	1.1	3,569	0.03%
2023/11/22	3.1	141.91	0	0.00	141.85	3.1	3,594	0.09%
2023/11/21	0	0.00	37.4	143.60	143.90	-37.4	3,625	-1.03%
2023/11/20	1	139.90	0	0.00	140.45	1	3,614	0.03%
2023/11/17	0.1	140.65	1	140.20	140.70	-0.9	3,627	-0.02%
2023/11/16	0	0.00	1	139.55	139.95	-1	3,585	-0.03%
2023/11/15	0	0.00	6	139.83	139.80	-6	3,540	-0.17%
2023/11/14	0	0.00	2.3	136.59	136.65	-2.3	3,501	-0.07%
2023/11/13	23	135.75	25	136.45	135.40	-2	3,530	-0.06%
2023/11/10	0	0.00	1	132.25	132.40	-1	3,515	-0.03%
2023/11/09	2	133.38	1	133.25	133.65	1	3,538	0.03%
2023/11/08	1	133.35	1	133.00	133.50	0	3,607	0.00%
2023/11/07	2	132.10	1	131.45	132.30	1	3,593	0.03%
2023/11/06	0	0.00	3.1	132.27	132.25	-3.1	3,642	-0.09%
2023/11/03	8.1	129.59	9	129.44	129.60	-0.9	3,553	-0.03%
2023/11/02	0	0.00	9.2	126.30	127.85	-9.2	3,525	-0.26%
2023/10/31	6.1	123.78	3	124.58	121.80	3.1	3,510	0.09%
2023/10/30	9	124.23	1	124.50	124.00	8	3,554	0.23%
2023/10/27	1.1	123.87	4	124.18	124.10	-3	3,546	-0.08%
2023/10/26	11.2	123.28	0	0.00	122.75	11.2	3,564	0.31%
2023/10/25	1	129.10	0	0.00	127.95	1	3,465	0.03%
2023/10/24	2	125.80	4	126.95	127.25	-2	3,457	-0.06%
2023/10/23	7.1	126.69	0	0.00	126.00	7.1	3,425	0.21%
2023/10/20	7.1	126.94	0	0.00	128.70	7.1	3,389	0.21%
2023/10/19	1	129.00	0	0.00	129.20	1	3,344	0.03%
2023/10/18	2	129.75	0	0.00	129.40	2	3,395	0.06%
2023/10/17	1	133.85	0	0.00	132.15	1	3,342	0.03%
2023/10/13	1	134.20	0	0.00	134.25	1	3,387	0.03%
2023/10/12	0	0.00	0.1	134.00	135.30	-0.1	3,395	0.00%
2023/10/11	0	0.00	0.3	133.33	133.20	-0.3	3,388	-0.01%
2023/10/06	2	130.00	0	0.00	130.35	2	3,383	0.06%
2023/10/05	0	0.00	3	127.90	129.50	-3	3,372	-0.09%
2023/10/04	5	125.85	0	0.00	126.10	5	3,365	0.15%
2023/10/03	9	130.03	3	130.23	128.95	6	3,306	0.18%
2023/10/02	0	0.00	6	130.41	131.05	-6	3,333	-0.18%
2023/09/27	2	126.30	2	126.00	126.90	0	3,358	0.00%
2023/09/26	2	126.80	0	0.00	126.45	2	3,359	0.06%
2023/09/25	0.1	129.68	0	0.00	129.45	0.1	3,363	0.00%
2023/09/22	2	125.95	0	0.00	127.45	2	3,348	0.06%
2023/09/21	6	128.10	0	0.00	126.90	6	3,338	0.18%
2023/09/19	0.1	132.55	0.1	133.30	132.20	0	3,262	0.00%
2023/09/18	2.1	134.50	0	0.00	133.65	2.1	3,269	0.06%
2023/09/15	1	136.00	0.1	136.20	136.75	0.9	3,236	0.03%
2023/09/14	0.1	133.90	1	135.25	135.70	-1	3,206	-0.03%
2023/09/13	0	0.00	4	132.35	131.70	-4	3,159	-0.13%
2023/09/11	1.1	128.70	0	0.00	128.90	1.1	3,155	0.03%
2023/09/08	2	130.30	0	0.00	131.05	2	3,118	0.06%
2023/09/07	1.2	131.63	3	132.32	131.45	-1.9	3,129	-0.06%
2023/09/05	0	0.00	10	134.28	134.55	-10	3,118	-0.32%
2023/09/04	0	0.00	2	134.25	134.45	-2	3,149	-0.06%
2023/09/01	0	0.00	1	133.20	133.05	-1	3,149	-0.03%
2023/08/31	1	132.70	1	132.70	132.35	0	3,146	0.00%
2023/08/30	0	0.00	2	134.48	133.95	-2	3,151	-0.06%
2023/08/29	1	131.60	0	0.00	132.50	1	3,143	0.03%
2023/08/25	3.2	131.12	0	0.00	129.35	3.2	3,125	0.10%
2023/08/23	2	131.25	1	130.15	131.45	1	3,035	0.03%
2023/08/22	1	129.30	0	0.00	129.10	1	3,035	0.03%
2023/08/18	7	129.22	0	0.00	128.15	7	3,048	0.23%
2023/08/17	1.1	129.71	0	0.00	130.45	1.1	3,025	0.04%
2023/08/16	1	128.20	0	0.00	128.85	1	2,960	0.03%
2023/08/15	0	0.00	3	130.27	129.50	-3	2,972	-0.10%
2023/08/14	3.4	128.23	0	0.00	128.15	3.4	3,002	0.11%
2023/08/11	0	132.80	1	133.80	132.55	-1	2,979	-0.03%
2023/08/10	7.2	133.01	0	0.00	132.65	7.2	2,984	0.24%
2023/08/08	7.1	136.81	0	0.00	135.95	7.1	2,908	0.25%
2023/08/04	5	134.95	0	0.00	135.75	5	2,891	0.17%
2023/08/02	3.1	137.82	0	0.00	135.95	3.1	2,854	0.11%
2023/07/31	8	141.19	12	145.20	139.85	-4	2,793	-0.14%
2023/07/28	1	141.50	1	142.40	142.50	0	2,744	0.00%
2023/07/27	0	0.00	9	142.05	142.40	-9	2,731	-0.33%
2023/07/26	0.1	140.90	1	140.60	140.30	-0.9	2,735	-0.03%
2023/07/25	0	0.00	1	141.85	141.35	-1	2,740	-0.04%
2023/07/24	0.1	137.00	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	4.2	136.91	0	0.00	137.70	4.2	2,740	0.15%
2023/07/20	0	0.00	1	139.35	140.35	-1	2,725	-0.04%
2023/07/19	3.1	140.96	0	0.00	139.60	3.1	2,724	0.11%
2023/07/18	0	0.00	2	141.55	141.30	-2	2,729	-0.07%
2023/07/17	0	0.00	2	142.00	142.40	-2	2,698	-0.07%
2023/07/14	0	0.00	2	141.00	142.40	-2	2,698	-0.07%
2023/07/13	1	139.90	0	0.00	139.25	1	2,677	0.04%
2023/07/11	0	0.00	5	135.05	135.65	-5	2,642	-0.19%
2023/07/07	3.1	131.60	0	0.00	132.10	3.1	2,635	0.12%
2023/07/06	4.2	134.40	4	133.00	133.35	0.2	2,605	0.01%
2023/07/05	1.1	138.32	0	0.00	138.30	1.1	2,537	0.04%
2023/07/04	4.1	138.57	1	138.10	139.90	3.1	2,530	0.12%
2023/07/03	0	0.00	7	138.36	138.75	-7	2,533	-0.28%
2023/06/30	2	133.98	0	0.00	135.25	2	2,524	0.08%
2023/06/29	1	134.30	0	0.00	134.45	1	2,528	0.04%
2023/06/28	0	0.00	1	135.10	134.30	-1	2,524	-0.04%
2023/06/27	2.1	134.63	2	134.30	133.95	0.1	2,548	0.00%
2023/06/26	2.1	136.39	0	0.00	136.20	2.1	2,528	0.08%
2023/06/21	4	138.30	0	0.00	138.40	4	2,536	0.16%
2023/06/20	10.1	139.28	0	0.00	138.45	10.1	2,577	0.39%
2023/06/19	1	139.10	0	0.00	139.45	1	2,614	0.04%
2023/06/16	0.1	140.50	0	0.00	139.85	0.1	2,639	0.00%
2023/06/15	0	0.00	1	140.35	140.85	-1	2,644	-0.04%
2023/06/13	0	0.00	2.1	137.66	139.35	-2.1	2,752	-0.08%
2023/06/12	0.1	134.95	2	135.00	134.75	-2	2,751	-0.07%
2023/06/09	1	133.30	6	132.20	133.30	-5	2,794	-0.18%
2023/06/08	10	131.74	0	0.00	130.80	10	2,860	0.35%
2023/06/05	2.1	131.29	1	130.35	130.35	1.1	2,965	0.04%
2023/06/02	0	0.00	1	129.05	130.80	-1	2,986	-0.03%
2023/06/01	2.1	127.09	0	0.00	127.45	2.1	3,033	0.07%
2023/05/31	3	128.47	0	0.00	128.25	3	3,051	0.10%
2023/05/30	2	129.00	0	0.00	129.20	2	3,064	0.07%
2023/05/29	5	129.11	0	0.00	129.10	5	3,099	0.16%
2023/05/26	0	0.00	6.1	126.28	127.00	-6.1	3,111	-0.20%
2023/05/24	0	0.00	3	120.88	121.15	-3	3,146	-0.10%
2023/05/23	3	121.90	1	122.60	122.10	2	3,145	0.06%
2023/05/22	0.1	122.05	0	0.00	121.80	0.1	3,147	0.00%
2023/05/18	0	0.00	2.1	120.88	120.95	-2.1	3,186	-0.07%
2023/05/17	5.1	115.42	0	0.00	118.20	5.1	3,190	0.16%
2023/05/16	0	0.00	41	113.64	114.70	-41	3,153	-1.30%
2023/05/15	1	111.30	0	0.00	111.85	1	3,155	0.03%
2023/05/12	7	111.31	0	0.00	112.15	7	3,163	0.22%
2023/05/11	9	112.73	0	0.00	112.15	9	3,156	0.29%
2023/05/10	24	113.81	0	0.00	113.30	24	3,165	0.76%
2023/05/09	0	0.00	9	115.07	115.25	-9	3,152	-0.29%
2023/05/08	0	0.00	9	115.25	114.85	-9	3,161	-0.28%
2023/05/05	3	113.38	9	114.13	113.70	-6	3,166	-0.19%
2023/05/04	3	111.95	0	0.00	113.35	3	3,229	0.09%
2023/05/03	13	112.46	0	0.00	112.65	13	3,244	0.40%
2023/05/02	0	0.00	12	113.69	113.75	-12	3,298	-0.36%
2023/04/28	7	112.03	10	112.42	112.85	-3	3,377	-0.09%
2023/04/27	21	110.11	0	0.00	110.30	21	3,398	0.62%
2023/04/26	3	109.55	1	109.70	110.10	2	3,430	0.06%
2023/04/25	15	112.07	1	111.40	110.20	14	3,478	0.40%
2023/04/24	3	112.95	0	0.00	113.80	3	3,459	0.09%
2023/04/20	2	114.90	0	0.00	115.00	2	3,591	0.06%
2023/04/19	1	116.50	0	0.00	116.10	1	3,700	0.03%
2023/04/18	0	0.00	5	117.26	117.15	-5	3,762	-0.13%
2023/04/14	0	0.00	3	117.93	118.45	-3	3,867	-0.08%
2023/04/13	1.2	116.57	0	0.00	116.25	1.2	3,977	0.03%
2023/04/12	2	117.55	0	0.00	117.90	2	4,007	0.05%
2023/04/11	0	0.00	1	118.50	117.90	-1	4,072	-0.02%
2023/04/10	0	0.00	1	118.10	117.35	-1	4,162	-0.02%
2023/04/06	0	115.40	0	0.00	116.00	0	4,237	0.00%
2023/03/31	3	117.87	1	118.00	117.50	2	4,306	0.05%
2023/03/30	1	115.90	4	116.79	116.80	-3	4,356	-0.07%
2023/03/29	2	114.80	15	115.68	115.45	-13	4,392	-0.30%
2023/03/28	18.4	114.94	0	0.00	114.50	18.4	4,571	0.40%
2023/03/27	0.1	116.80	0	0.00	116.90	0.1	4,602	0.00%
2023/03/24	0	0.00	1	117.90	118.30	-1	4,690	-0.02%
2023/03/23	1	115.35	1	114.85	117.00	0	4,735	0.00%
2023/03/22	1	114.05	5	114.50	115.35	-4	4,827	-0.08%
2023/03/21	0	0.00	12	111.48	111.50	-12	4,850	-0.25%
2023/03/20	16	110.28	1	110.05	110.15	15	4,879	0.31%
2023/03/17	4	109.99	7	110.41	111.00	-3	4,928	-0.06%
2023/03/16	3	108.17	0	0.00	107.90	3	5,010	0.06%
2023/03/14	1	109.25	1	109.60	109.25	0	5,093	0.00%
2023/03/13	0	0.00	9	111.77	111.85	-9	5,134	-0.18%
2023/03/10	12	112.07	0	0.00	111.00	12	5,117	0.23%
2023/03/09	0	0.00	1	116.25	115.00	-1	5,174	-0.02%
2023/03/08	1.2	115.00	0	0.00	115.65	1.2	5,245	0.02%
2023/03/06	1	115.55	1	114.95	115.45	0	5,347	0.00%
2023/03/01	2	109.55	0	0.00	112.50	2	5,563	0.04%
2023/02/22	7	109.19	7	109.56	109.80	0	5,706	0.00%
2023/02/21	0	0.00	1	112.00	112.05	-1	5,841	-0.02%
2023/02/20	0	0.00	3	111.78	112.00	-3	6,039	-0.05%
2023/02/17	23	110.73	16	111.11	111.05	7	6,278	0.11%
2023/02/16	0	0.00	11	112.14	112.95	-11	6,383	-0.17%
2023/02/15	11	110.84	0	0.00	110.20	11	6,735	0.16%
2023/02/14	0	0.00	8	114.06	114.50	-8	6,823	-0.12%
2023/02/13	1	111.95	0	0.00	112.70	1	7,067	0.01%
2023/02/10	4	112.99	0	0.00	113.15	4	7,188	0.06%
2023/02/09	2	112.85	0	0.00	113.50	2	7,352	0.03%
2023/02/08	2	112.58	1	113.25	113.65	1	7,455	0.01%
2023/02/07	1	110.50	0	0.00	110.70	1	7,528	0.01%
2023/02/06	3	111.07	0	0.00	110.70	3	7,568	0.04%
2023/02/02	0	0.00	2	113.08	113.60	-2	7,735	-0.03%
2023/02/01	1	109.85	0	0.00	110.55	1	7,814	0.01%
2023/01/31	1	110.75	0	0.00	109.30	1	7,965	0.01%
2023/01/30	1	111.55	8	112.04	111.55	-7	8,041	-0.09%
2023/01/17	1	103.75	0	0.00	104.00	1	8,203	0.01%
2023/01/16	0	0.00	8	104.41	104.00	-8	8,354	-0.10%
2023/01/13	2	102.80	0	0.00	102.60	2	8,411	0.02%
2023/01/12	0	0.00	5	101.15	101.15	-5	8,623	-0.06%
2023/01/11	0	0.00	5	101.64	101.70	-5	8,712	-0.06%
2023/01/10	0	0.00	1	101.65	102.30	-1	8,967	-0.01%
2023/01/09	0	0.00	6	100.80	101.20	-6	9,149	-0.07%
2023/01/06	1	95.90	0	0.00	95.90	1	9,223	0.01%
2023/01/05	0	0.00	4	94.75	94.50	-4	9,317	-0.04%
2023/01/03	8	91.88	2	92.28	94.05	6	9,587	0.06%
2022/12/30	3	93.13	3	93.50	92.80	0	9,525	0.00%
2022/12/29	9	91.03	0	0.00	91.70	9	9,575	0.09%
2022/12/28	3.1	92.86	0	0.00	92.40	3.1	9,775	0.03%
2022/12/27	0	0.00	3	95.05	95.05	-3	9,835	-0.03%
2022/12/26	3	93.85	0	0.00	94.35	3	9,887	0.03%
2022/12/23	3.1	93.31	3	93.65	93.70	0.1	10,069	0.00%
2022/12/21	0	0.00	1	93.40	93.20	-1	10,293	-0.01%
2022/12/20	1	92.50	0	0.00	92.50	1	10,334	0.01%
2022/12/19	0	96.33	6	96.25	96.05	-6	10,308	-0.06%
2022/12/16	14	96.93	6	96.83	96.95	8	10,298	0.08%
2022/12/15	2	99.50	0.1	99.80	100.40	1.9	10,298	0.02%
2022/12/14	0	0.00	8	99.13	100.30	-8	10,266	-0.08%
2022/12/13	6	98.07	0	0.00	97.65	6	10,157	0.06%
2022/12/12	5.1	98.10	0	0.00	98.40	5.1	10,102	0.05%
2022/12/08	5.5	97.11	4	97.63	97.50	1.5	10,065	0.01%
2022/12/07	3	99.68	0	0.00	99.10	3	10,007	0.03%
2022/12/01	1	103.75	1	105.50	104.35	0	9,945	0.00%
2022/11/30	0	0.00	6	100.10	102.10	-6	9,847	-0.06%
2022/11/28	5	98.09	0	0.00	97.85	5	9,789	0.05%
2022/11/24	0	0.00	1	100.70	101.55	-1	9,766	-0.01%
2022/11/22	0	0.00	1	97.80	97.85	-1	9,699	-0.01%
2022/11/21	0	0.00	2	96.98	96.75	-2	9,649	-0.02%
2022/11/18	1	98.55	1	99.95	97.20	0	9,650	0.00%
2022/11/17	5	96.66	6	97.51	98.15	-1	9,565	-0.01%
2022/11/16	0	0.00	3	97.43	97.80	-3	9,453	-0.03%
2022/11/15	2	96.60	9	96.42	97.75	-7	9,282	-0.08%
2022/11/14	0	0.00	1	92.50	92.20	-1	9,044	-0.01%
2022/11/11	0	0.00	5	90.52	90.65	-5	8,915	-0.06%
2022/11/10	0	0.00	3	84.17	83.60	-3	8,548	-0.04%
2022/11/09	3	85.02	10	83.16	85.20	-7	8,418	-0.08%
2022/11/08	7	81.55	9	81.90	81.45	-2	8,194	-0.02%
2022/11/07	4	79.76	6.4	80.09	80.30	-2.4	8,091	-0.03%
2022/11/04	0	0.00	0.6	77.41	77.95	-0.6	7,960	-0.01%
2022/11/03	4	76.95	5	77.05	77.35	-1	7,878	-0.01%
2022/11/02	3	78.22	3	78.67	78.80	0	7,830	0.00%
2022/11/01	0	0.00	2	78.20	78.20	-2	7,804	-0.03%
2022/10/31	0	0.00	4	76.95	76.95	-4	7,800	-0.05%
2022/10/28	5	76.20	0	0.00	74.90	5	7,772	0.06%
2022/10/27	4	76.88	2	77.23	76.95	2	7,679	0.03%
2022/10/24	1	77.00	0.4	77.25	76.25	0.6	7,319	0.01%
2022/10/21	0.4	76.64	0	0.00	75.60	0.4	7,180	0.01%
2022/10/20	1	74.20	1	74.40	76.70	0	7,150	0.00%
2022/10/19	6	78.05	0	0.00	77.80	6	6,924	0.09%
2022/10/18	0	0.00	1	79.30	79.15	-1	6,835	-0.01%
2022/10/14	1	80.05	6	79.75	79.95	-5	6,370	-0.08%
2022/10/13	3	76.80	2.1	75.79	75.60	0.9	6,281	0.01%
2022/10/12	0.1	78.92	17	78.84	78.60	-16.9	6,195	-0.27%
2022/10/11	17	80.49	0	0.00	78.85	17	6,181	0.27%
2022/10/06	0	0.00	0.5	89.05	89.15	-0.5	6,117	-0.01%
2022/10/03	0.5	82.10	0	0.00	81.50	0.5	6,111	0.01%
2022/09/26	2	89.13	0	0.00	88.15	2	6,626	0.03%
2022/09/23	2	92.83	0	0.00	92.70	2	6,762	0.03%
2022/09/22	1	93.15	0	0.00	94.20	1	6,910	0.01%
2022/09/21	4	96.80	0	0.00	96.70	4	6,859	0.06%
2022/09/19	3	97.15	0	0.00	96.50	3	7,036	0.04%
2022/09/14	6	98.00	0	0.00	99.00	6	7,301	0.08%
2022/09/13	7	103.00	1	103.50	102.85	6	7,309	0.08%
2022/09/12	1	101.60	1	101.70	101.90	0	7,362	0.00%
2022/09/07	2	96.60	0	0.00	95.90	2	7,405	0.03%
2022/09/06	1	100.10	0	0.00	99.90	1	7,342	0.01%
2022/09/05	1	99.05	1	99.60	99.55	0	7,349	0.00%
2022/09/02	1	99.50	0	0.00	99.40	1	7,373	0.01%
2022/08/30	2	103.25	0	0.00	104.25	2	7,124	0.03%
2022/08/29	1	102.45	0	0.00	103.10	1	7,093	0.01%
2022/08/26	1	108.80	0	0.00	108.80	1	7,005	0.01%
2022/08/23	5	106.25	0	0.00	106.20	5	7,004	0.07%
2022/08/22	8	108.43	0	0.00	108.25	8	6,975	0.11%
2022/08/15	0	0.00	1	110.90	111.15	-1	6,953	-0.01%
2022/08/11	0	0.00	1	107.80	107.80	-1	6,974	-0.01%
2022/08/05	0	0.00	10	103.60	106.00	-10	6,948	-0.14%
2022/08/04	5	100.45	1	101.30	100.75	4	6,911	0.06%
2022/08/03	1	100.75	1	101.30	101.00	0	6,858	0.00%
2022/08/02	5	100.00	1	101.20	100.35	4	6,840	0.06%
2022/07/29	2	104.33	11	103.95	104.20	-9	6,770	-0.13%
2022/07/27	10	101.15	0	0.00	102.45	10	6,682	0.15%
2022/07/25	1	101.30	0	0.00	102.60	1	6,583	0.02%
2022/07/22	0	0.00	3	102.60	102.30	-3	6,591	-0.05%
2022/07/21	10	99.90	20	99.60	102.10	-10	6,601	-0.15%
2022/07/20	0	0.00	1	101.10	100.00	-1	6,544	-0.02%
2022/07/19	0	0.00	1	97.90	98.85	-1	6,498	-0.02%
2022/07/15	0	0.00	1	96.40	96.80	-1	6,333	-0.02%
2022/07/14	12	93.53	1	95.45	95.25	11	6,203	0.18%
2022/07/13	2	93.78	3	93.88	93.80	-1	6,062	-0.02%
2022/07/12	13	90.18	1	91.00	88.50	12	5,863	0.20%
2022/07/08	0	0.00	2	95.60	94.80	-2	5,575	-0.04%
2022/07/07	22	89.80	30	90.60	93.05	-8	5,356	-0.15%
2022/07/05	20	93.66	10	92.40	92.80	10	4,813	0.21%
2022/07/01	2	95.25	10	98.21	92.35	-8	4,354	-0.18%
2022/06/30	4	100.58	0	0.00	98.35	4	4,074	0.10%
2022/06/29	2	104.38	0	0.00	104.05	2	3,872	0.05%
2022/06/27	0	0.00	2	108.80	107.95	-2	3,743	-0.05%
2022/06/24	1	103.90	0	0.00	104.00	1	3,588	0.03%
2022/06/23	1	102.20	0	0.00	102.15	1	3,503	0.03%
2022/06/22	2	104.85	0	0.00	103.90	2	3,327	0.06%
2022/06/17	1	106.80	0	0.00	107.10	1	3,090	0.03%
2022/06/16	2	110.78	1	112.95	109.45	1	3,004	0.03%
2022/06/14	1	111.20	0	0.00	112.20	1	2,950	0.03%
2022/06/13	3	112.73	0	0.00	112.45	3	2,928	0.10%
2022/06/10	1	117.45	1	118.95	118.75	0	2,918	0.00%
2022/06/08	0	0.00	1	121.25	121.25	-1	2,915	-0.03%
2022/06/01	15	122.75	13	122.04	121.20	2	3,151	0.06%
2022/05/31	0.2	121.95	4	121.53	121.95	-3.8	3,120	-0.12%
2022/05/27	0	0.00	9	115.34	115.35	-9	3,034	-0.30%
2022/05/26	1	112.00	1	114.65	111.30	0	3,036	0.00%
2022/05/25	0	0.00	6	112.60	113.60	-6	3,045	-0.20%
2022/05/24	3	113.23	0	0.00	111.30	3	3,089	0.10%
2022/05/23	4	115.40	3	114.33	114.20	1	3,081	0.03%
2022/05/20	1	112.65	0	0.00	113.95	1	3,127	0.03%
2022/05/19	14	110.71	1	111.10	111.70	13	3,079	0.42%
2022/05/18	6	114.45	2	115.20	115.30	4	2,997	0.13%
2022/05/17	1	113.00	1	113.00	113.00	0	2,985	0.00%
2022/05/13	1	108.65	0	0.00	109.65	1	2,925	0.03%
2022/05/12	3	109.10	2	109.20	106.85	1	2,913	0.03%
2022/05/11	1	112.15	0	0.00	112.15	1	2,845	0.04%
2022/05/10	0.1	112.45	0	0.00	112.55	0.1	2,821	0.00%
2022/05/09	6	113.99	0	0.00	112.35	6	2,776	0.22%
2022/05/06	5	116.17	2	116.80	117.30	3	2,749	0.11%
2022/05/05	0	0.00	1	123.10	122.00	-1	2,722	-0.04%
2022/04/29	3	120.67	1	120.85	120.50	2	2,804	0.07%
2022/04/28	3.2	117.41	0	0.00	118.00	3.2	2,812	0.11%
2022/04/27	5	115.62	3	116.10	116.35	2	2,772	0.07%
2022/04/26	1.5	120.67	0	0.00	120.60	1.5	2,701	0.06%
2022/04/25	9	120.81	1	122.35	120.45	8	2,715	0.29%
2022/04/22	2	125.93	0	0.00	126.60	2	2,647	0.08%
2022/04/20	0	0.00	1	127.80	128.00	-1	2,639	-0.04%
2022/04/18	4	125.18	0	0.00	124.80	4	2,635	0.15%
2022/04/15	2	126.90	0	0.00	126.30	2	2,635	0.08%
2022/04/13	0	0.00	1	129.10	131.15	-1	2,634	-0.04%
2022/04/12	1	126.70	1	125.55	126.90	0	2,630	0.00%
2022/04/11	1	127.00	0	0.00	126.50	1	2,618	0.04%
2022/04/07	3	131.67	0	0.00	129.00	3	2,626	0.11%
2022/04/01	1	133.45	1	135.05	135.30	0	2,598	0.00%
2022/03/31	0	0.00	1	137.65	136.95	-1	2,593	-0.04%
2022/03/29	0	0.00	4	134.50	135.05	-4	2,594	-0.15%
2022/03/28	4	132.51	1	134.15	134.30	3	2,589	0.12%
2022/03/22	1	134.80	0	0.00	135.05	1	2,557	0.04%
2022/03/21	0	0.00	1	135.45	134.55	-1	2,546	-0.04%
2022/03/18	2	132.70	1	132.50	132.85	1	2,543	0.04%
2022/03/17	7	131.86	10.1	133.02	133.85	-3.1	2,527	-0.12%
2022/03/15	4	126.16	1	127.05	124.85	3	2,453	0.12%
2022/03/14	6.1	131.61	0	0.00	130.15	6.1	2,416	0.25%
2022/03/11	1	131.55	1	131.00	129.80	0	2,414	0.00%
2022/03/10	0	0.00	2	132.28	133.10	-2	2,403	-0.08%
2022/03/09	0	0.00	7	125.77	126.35	-7	2,361	-0.30%
2022/03/08	1	123.50	0	0.00	123.00	1	2,342	0.04%
2022/03/07	3	129.73	0	0.00	128.65	3	2,225	0.13%
2022/03/01	0	0.00	1	140.45	141.35	-1	2,194	-0.05%
2022/02/25	1	137.55	0	0.00	136.45	1	2,153	0.05%
2022/02/24	2	139.53	10	140.25	136.05	-8	2,121	-0.38%
2022/02/23	10	143.75	1	143.95	143.75	9	2,058	0.44%
2022/02/22	2	142.28	15	143.31	141.85	-13	2,033	-0.64%
2022/02/21	5	146.95	1	145.70	146.95	4	1,962	0.20%
2022/02/18	10	147.30	0	0.00	147.30	10	1,957	0.51%
2022/02/17	0	0.00	10	146.75	147.35	-10	1,955	-0.51%
2022/02/16	11	146.88	2	146.45	147.00	9	1,955	0.46%
2022/02/15	1	143.00	0	0.00	142.05	1	1,947	0.05%
2022/02/14	2	142.60	0	0.00	143.10	2	1,954	0.10%
2022/02/11	1	146.40	1	146.50	147.55	0	1,923	0.00%
2022/02/10	1	148.10	6	147.77	148.10	-5	1,941	-0.26%
2022/02/09	1	145.60	1	144.40	145.60	0	1,948	0.00%
2022/02/07	1	139.05	2	139.90	141.50	-1	1,986	-0.05%
2022/01/26	1	138.30	0	0.00	137.85	1	1,970	0.05%
2022/01/25	3	138.18	3	138.78	138.15	0	1,994	0.00%
2022/01/20	3	146.73	0	0.00	147.50	3	1,886	0.16%
2022/01/19	4	147.45	0	0.00	146.35	4	1,886	0.21%
2022/01/18	1	150.65	3	150.72	149.60	-2	1,880	-0.11%
2022/01/17	0	0.00	3	150.35	151.95	-3	1,869	-0.16%
2022/01/14	1	147.50	3	150.80	149.35	-2	1,889	-0.11%
2022/01/13	0	0.00	3	149.50	150.15	-3	1,899	-0.16%
2022/01/11	2	146.30	0	0.00	146.95	2	1,909	0.10%
2022/01/07	4	145.83	5	149.37	145.25	-1	1,987	-0.05%
2022/01/06	7	147.79	0	0.00	148.25	7	1,979	0.35%
2022/01/05	0	0.00	4	151.26	150.40	-4	2,008	-0.20%
2022/01/04	0	0.00	22	149.89	151.20	-22	2,038	-1.08%
2021/12/30	4	145.85	1	146.50	146.00	3	2,126	0.14%
2021/12/29	1	145.75	0	0.00	146.75	1	2,160	0.05%
2021/12/28	0	0.00	2	144.60	145.65	-2	2,223	-0.09%
2021/12/24	3	141.75	1	142.45	141.70	2	2,392	0.08%
2021/12/23	0	0.00	2	141.60	141.25	-2	2,425	-0.08%
2021/12/22	0	0.00	9	139.42	139.70	-9	2,475	-0.36%
2021/12/21	3	138.55	2	138.00	139.45	1	2,494	0.04%
2021/12/20	8	136.87	1	138.15	136.40	7	2,493	0.28%
2021/12/17	1	138.00	1	138.75	138.80	0	2,505	0.00%
2021/12/16	1	139.15	1	138.90	139.15	0	2,519	0.00%
2021/12/14	2	135.48	0	0.00	135.30	2	2,613	0.08%
2021/12/10	2	139.15	1	138.90	139.25	1	2,624	0.04%
2021/12/09	1	139.85	0	0.00	139.85	1	2,631	0.04%
2021/12/08	1	139.80	6	141.20	139.80	-5	2,625	-0.19%
2021/12/07	1	136.15	1	136.90	138.15	0	2,625	0.00%
2021/12/06	2	136.20	1	136.90	137.00	1	2,639	0.04%
2021/12/03	1	137.60	1	137.50	137.60	0	2,672	0.00%
2021/12/02	0	0.00	6	136.96	137.25	-6	2,694	-0.22%
2021/12/01	1	133.75	0	0.00	135.40	1	2,685	0.04%
2021/11/30	1	133.30	1	133.90	131.70	0	2,689	0.00%
2021/11/29	3	131.65	5	130.58	131.10	-2	2,712	-0.07%
2021/11/26	3	133.00	0	0.00	131.35	3	2,724	0.11%
2021/11/25	1	136.65	0	0.00	136.35	1	2,728	0.04%
2021/11/23	4	137.00	0	0.00	136.65	4	2,801	0.14%
2021/11/19	1	139.40	0	0.00	139.60	1	2,867	0.03%
2021/11/18	0	0.00	6	138.44	139.85	-6	2,898	-0.21%
2021/11/12	0	0.00	1	134.50	134.40	-1	3,214	-0.03%
2021/11/10	7	134.99	0	0.00	135.00	7	3,243	0.22%
2021/11/09	1	135.20	1	134.90	135.20	0	3,283	0.00%
2021/11/08	0	0.00	3	131.00	132.70	-3	3,268	-0.09%
2021/11/05	3	128.60	0	0.00	130.75	3	3,278	0.09%
2021/11/03	1	128.00	0	0.00	128.05	1	3,251	0.03%
2021/11/02	2	128.60	7	130.00	126.95	-5	3,257	-0.15%
2021/10/27	5	127.25	0	0.00	128.05	5	3,191	0.16%
2021/10/26	0	0.00	10	127.80	127.55	-10	3,195	-0.31%
2021/10/25	2	124.58	1	125.70	125.30	1	3,210	0.03%
2021/10/22	12	125.20	0	0.00	125.30	12	3,272	0.37%
2021/10/21	0	0.00	10	125.06	124.80	-10	3,257	-0.31%
2021/10/20	1	125.50	2	125.93	125.50	-1	3,260	-0.03%
2021/10/19	5	125.95	1	125.95	125.65	4	3,262	0.12%
2021/10/13	0	0.00	5	118.05	117.45	-5	3,254	-0.15%
2021/10/12	6	118.10	1	118.70	118.55	5	3,215	0.16%
2021/10/08	1	122.30	6	121.72	121.50	-5	3,184	-0.16%
2021/10/07	1	123.10	2	122.20	122.95	-1	3,144	-0.03%
2021/10/05	4	115.25	3	117.30	118.20	1	3,055	0.03%
2021/10/04	2	118.05	2	118.78	118.15	0	3,011	0.00%
2021/10/01	5	120.63	1	119.60	119.60	4	2,946	0.14%
2021/09/30	1	126.00	2	125.68	125.80	-1	2,862	-0.03%
2021/09/29	9	124.88	0	0.00	124.05	9	2,825	0.32%
2021/09/28	1	129.40	0	0.00	129.55	1	2,786	0.04%
2021/09/27	1	130.95	5	131.85	131.30	-4	2,769	-0.14%
2021/09/24	2	130.65	12	130.47	130.65	-10	2,780	-0.36%
2021/09/23	7	128.35	12	128.22	128.30	-5	2,786	-0.18%
2021/09/22	26	125.45	9	125.73	125.70	17	2,788	0.61%
2021/09/16	1	131.10	0	0.00	131.00	1	2,735	0.04%
2021/09/15	2	132.53	1	132.70	132.45	1	2,731	0.04%
2021/09/14	0	0.00	19	134.52	133.80	-19	2,750	-0.69%
2021/09/13	26	133.28	6	133.58	133.20	20	2,760	0.72%
2021/09/10	0	0.00	2	133.35	134.05	-2	2,840	-0.07%
2021/09/09	18	129.14	10	130.65	130.65	8	2,838	0.28%
2021/09/07	2	133.18	0	0.00	133.25	2	2,850	0.07%
2021/09/06	1	134.05	2	135.00	134.15	-1	2,850	-0.04%
2021/09/03	1	134.90	2	133.45	134.90	-1	2,863	-0.03%
2021/09/02	4	132.45	1	133.20	131.05	3	2,884	0.10%
2021/09/01	2	133.00	2	134.00	133.70	0	2,880	0.00%
2021/08/31	1	130.50	1	133.10	133.10	0	2,859	0.00%
2021/08/30	1	131.80	14	130.60	131.80	-13	2,897	-0.45%
2021/08/27	14	129.27	3	129.37	129.40	11	2,898	0.38%
2021/08/26	2	126.45	2	125.70	126.35	0	2,899	0.00%
2021/08/25	0	0.00	1	125.90	125.85	-1	2,894	-0.03%
2021/08/24	0	0.00	1	123.00	123.25	-1	2,889	-0.03%
2021/08/23	0	0.00	2	122.03	122.05	-2	2,903	-0.07%
2021/08/19	4	118.06	2	118.45	116.00	2	2,882	0.07%
2021/08/18	4	118.83	4	119.70	122.75	0	2,769	0.00%
2021/08/17	3	122.33	0	0.00	120.00	3	2,787	0.11%
2021/08/16	4	123.25	2	123.18	122.80	2	2,824	0.07%
2021/08/10	2	129.50	0	0.00	129.20	2	3,182	0.06%
2021/08/09	1	130.95	0	0.00	130.95	1	3,398	0.03%
2021/08/06	2	132.08	0	0.00	131.90	2	3,482	0.06%
2021/08/03	1	132.00	1	131.30	132.30	0	4,027	0.00%
2021/08/02	0	0.00	1	129.40	131.65	-1	4,031	-0.02%
2021/07/30	1	127.30	0	0.00	127.30	1	4,041	0.02%
2021/07/29	0	0.00	1	129.80	129.80	-1	4,068	-0.02%
2021/07/28	1	126.45	0	0.00	124.25	1	4,080	0.02%
2021/07/27	0	0.00	1	130.00	127.90	-1	4,082	-0.02%
2021/07/26	3	129.37	0	0.00	128.50	3	4,155	0.07%
2021/07/23	0	0.00	2	132.10	131.20	-2	4,157	-0.05%
2021/07/22	0	0.00	3	132.40	131.10	-3	4,165	-0.07%
2021/07/20	3	131.08	1	129.70	129.60	2	4,165	0.05%
2021/07/19	2	133.00	1	132.95	133.60	1	4,126	0.02%
2021/07/13	0	0.00	3	136.93	134.85	-3	4,167	-0.07%
2021/07/12	0	0.00	2	135.05	134.70	-2	4,172	-0.05%
2021/07/09	2	130.50	6	131.85	131.50	-4	4,165	-0.10%
2021/06/23	0	0.00	4	125.00	126.95	-4	4,287	-0.09%
2021/06/22	0	0.00	2	124.30	122.75	-2	4,298	-0.05%
2021/06/21	4	122.35	0	0.00	122.05	4	4,312	0.09%
2021/06/03	1	124.90	1	125.80	124.90	0	4,433	0.00%
2021/06/02	1	123.00	1	124.10	123.00	0	4,492	0.00%
2021/06/01	1	123.65	2	123.00	123.65	-1	4,556	-0.02%
2021/05/28	0	0.00	9	118.66	120.00	-9	4,604	-0.20%
2021/05/27	2	113.50	0	0.00	115.70	2	4,608	0.04%
2021/05/24	0	0.00	5	112.01	112.50	-5	4,690	-0.11%
2021/05/21	0	0.00	20	112.19	111.70	-20	4,684	-0.43%
2021/05/20	2	108.50	0	0.00	108.00	2	4,629	0.04%
2021/05/19	4	108.49	4	109.30	109.45	0	4,598	0.00%
2021/05/18	53	105.68	31	108.55	110.15	22	4,555	0.48%
2021/05/17	16	100.83	2	103.40	99.10	14	4,456	0.31%
2021/05/14	8	104.48	8	105.70	105.20	0	4,283	0.00%
2021/05/13	2	105.08	0	0.00	102.60	2	4,208	0.05%
2021/05/12	5	102.16	3	102.80	105.10	2	4,078	0.05%
2021/05/11	3	118.13	0	0.00	115.30	3	3,889	0.08%
2021/05/10	6	125.37	2	125.35	125.30	4	3,813	0.10%
2021/05/07	1	125.40	0	0.00	126.45	1	3,854	0.03%
2021/05/06	0	0.00	1	121.30	121.70	-1	3,894	-0.03%
2021/05/05	1	120.10	0	0.00	119.35	1	3,890	0.03%
2021/05/04	1	118.55	0	0.00	121.55	1	3,921	0.03%
2021/05/03	1	127.20	0	0.00	125.50	1	3,906	0.03%
2021/04/28	1	130.00	1	130.20	130.00	0	3,953	0.00%
2021/04/27	1	129.30	1	130.30	130.60	0	3,979	0.00%
2021/04/19	1	125.50	1	124.60	125.60	0	4,174	0.00%
2021/04/15	1	122.30	0	0.00	123.05	1	4,244	0.02%
2021/04/14	3	119.12	2	118.35	120.10	1	4,298	0.02%
2021/04/09	0	0.00	2	120.45	120.35	-2	4,402	-0.05%
2021/04/06	0	0.00	2	119.75	119.00	-2	4,421	-0.05%
2021/04/01	0	0.00	1	115.70	116.00	-1	4,433	-0.02%
2021/03/30	2	116.00	2	115.40	116.00	0	4,433	0.00%
2021/03/29	3	114.53	2	114.40	114.50	1	4,435	0.02%
2021/03/26	1	111.05	0	0.00	112.65	1	4,465	0.02%
2021/03/25	1	109.50	0	0.00	109.25	1	4,454	0.02%
2021/03/19	2	109.50	5	109.12	109.05	-3	4,470	-0.07%
2021/03/18	0	0.00	3	114.30	112.50	-3	4,467	-0.07%
2021/03/11	2	110.55	4	109.20	111.00	-2	4,592	-0.04%
2021/03/09	3	104.80	0	0.00	105.85	3	4,571	0.07%
2021/03/08	0	0.00	16	108.40	105.95	-16	4,541	-0.35%
2021/03/05	3	105.03	0	0.00	106.25	3	4,470	0.07%
2021/03/04	17	107.58	1	108.05	107.50	16	4,406	0.36%
2021/03/03	2	107.85	1	110.60	111.30	1	4,351	0.02%
2021/03/02	0	0.00	18	111.37	107.25	-18	4,341	-0.41%
2021/02/26	20	109.87	1	109.50	107.20	19	4,329	0.44%
2021/02/25	0	0.00	2	114.00	114.25	-2	4,245	-0.05%
2021/02/24	6	112.04	3	113.27	111.40	3	4,247	0.07%
2021/02/23	1	115.35	3	113.50	115.35	-2	4,185	-0.05%
2021/02/22	2	115.10	1	116.90	114.60	1	4,147	0.02%
2021/02/19	4	113.08	0	0.00	113.95	4	4,147	0.10%
2021/02/18	1	114.70	2	115.20	115.50	-1	4,199	-0.02%
2021/02/17	2	113.40	0	0.00	114.40	2	4,262	0.05%
2021/02/05	1	106.00	12	107.41	106.20	-11	4,193	-0.26%
2021/02/04	3	103.93	1	104.90	104.40	2	4,197	0.05%
2021/02/03	1	105.90	1	106.20	105.90	0	4,225	0.00%
2021/02/02	4	105.50	11	105.14	105.30	-7	4,296	-0.16%
2021/02/01	1	97.50	1	98.50	100.45	0	4,327	0.00%
2021/01/28	20	100.36	20	101.09	100.65	0	4,392	0.00%
2021/01/27	0	0.00	10	105.97	104.50	-10	4,461	-0.22%
2021/01/26	19	105.08	0	0.00	103.85	19	4,466	0.43%
2021/01/25	6	106.87	6	107.75	108.00	0	4,417	0.00%
2021/01/22	4	109.50	2	109.80	109.50	2	4,395	0.05%
2021/01/21	1	110.00	8	109.48	111.15	-7	4,372	-0.16%
2021/01/20	8	105.82	2	107.20	105.45	6	4,309	0.14%
2021/01/19	2	107.30	10	106.50	107.30	-8	4,269	-0.19%
2021/01/18	3	101.87	3	101.97	102.40	0	4,250	0.00%
2021/01/15	0	0.00	2	105.60	103.00	-2	4,189	-0.05%
2021/01/14	12	103.77	3	103.47	104.00	9	4,104	0.22%
2021/01/13	0	0.00	12	104.14	104.95	-12	4,096	-0.29%
2021/01/12	8	100.25	0	0.00	100.75	8	4,057	0.20%
2021/01/11	12	100.14	2	100.18	101.35	10	4,064	0.25%
2021/01/08	3	99.57	5	99.46	100.35	-2	4,068	-0.05%
2021/01/07	0	0.00	10	95.35	97.45	-10	4,056	-0.25%
2021/01/06	14	93.60	4	94.08	93.35	10	4,003	0.25%
2021/01/05	2	92.30	0	0.00	93.45	2	3,942	0.05%
2021/01/04	3	92.90	3	90.97	92.85	0	3,980	0.00%
2020/12/31	1	90.00	1	89.95	90.00	0	4,005	0.00%
2020/12/30	0	0.00	7	87.89	89.45	-7	4,043	-0.17%
2020/12/29	6	87.09	1	86.80	87.05	5	4,096	0.12%
2020/12/28	20	86.55	2	86.78	87.15	18	4,143	0.43%
2020/12/25	0	0.00	11	85.60	85.30	-11	4,167	-0.26%
2020/12/24	1	84.75	6	84.92	84.75	-5	4,211	-0.12%
2020/12/23	7	82.76	0	0.00	83.80	7	4,279	0.16%
2020/12/22	4	84.18	11	85.45	82.95	-7	4,351	-0.16%
2020/12/21	3	85.40	3	83.47	85.40	0	4,504	0.00%
2020/12/18	1	83.50	1	84.10	83.60	0	4,550	0.00%
2020/12/17	6	83.50	16	84.47	84.00	-10	4,681	-0.21%
2020/12/16	10	83.80	4	84.05	84.20	6	4,797	0.13%
2020/12/15	5	82.80	20	81.95	81.25	-15	4,806	-0.31%
2020/12/11	8	83.78	2	82.75	83.65	6	4,843	0.12%
2020/12/10	4	83.59	4	83.83	83.65	0	4,893	0.00%
2020/12/09	12	85.02	2	85.40	85.60	10	4,943	0.20%
2020/12/07	10	82.00	10	82.95	83.25	0	4,971	0.00%
2020/12/04	2	82.50	2	81.33	82.50	0	5,018	0.00%
2020/12/03	0	0.00	2	79.95	80.35	-2	5,001	-0.04%
2020/12/02	1	80.25	23	79.86	80.25	-22	4,978	-0.44%
2020/11/30	14	78.66	2	79.50	77.30	12	5,048	0.24%
2020/11/27	0	0.00	12	79.13	79.25	-12	5,064	-0.24%
2020/11/26	0	0.00	3	78.33	79.00	-3	5,078	-0.06%
2020/11/25	11	77.73	2	79.00	77.15	9	5,131	0.18%
2020/11/24	1	78.20	4	79.10	78.50	-3	5,143	-0.06%
2020/11/23	11	78.75	20	79.38	79.35	-9	5,186	-0.17%
2020/11/20	0	0.00	1	77.10	77.50	-1	5,165	-0.02%
2020/11/19	10	77.60	0	0.00	77.55	10	5,199	0.19%
2020/11/17	3	76.35	3	76.83	76.10	0	5,276	0.00%
2020/11/10	0	0.00	1	70.50	69.95	-1	5,295	-0.02%
2020/11/09	1	70.00	0	0.00	70.60	1	5,227	0.02%
2020/11/04	0	0.00	15	66.80	68.20	-15	5,101	-0.29%
2020/11/03	3	65.50	2	65.50	65.90	1	4,997	0.02%
2020/10/30	2	64.05	0	0.00	63.50	2	5,046	0.04%
2020/10/29	2	64.60	0	0.00	64.90	2	5,068	0.04%
2020/10/26	0	0.00	5	67.75	67.70	-5	5,186	-0.10%
2020/10/19	0	0.00	5	67.20	67.55	-5	5,606	-0.09%
2020/10/15	5	66.60	0	0.00	66.60	5	5,718	0.09%
2020/10/14	3	67.37	1	67.75	67.30	2	5,717	0.03%
2020/10/13	7	67.44	0	0.00	67.85	7	5,759	0.12%
2020/10/12	0	0.00	1	67.65	67.65	-1	5,763	-0.02%
2020/10/08	1	67.15	7	67.07	67.15	-6	5,781	-0.10%
2020/10/06	0	0.00	10	65.00	65.10	-10	5,794	-0.17%
2020/09/25	1	61.25	2	61.05	60.50	-1	5,892	-0.02%
2020/09/24	3	60.75	0	0.00	60.15	3	5,861	0.05%
2020/09/23	5	63.92	0	0.00	63.75	5	5,729	0.09%
2020/09/22	7	64.17	0	0.00	63.40	7	5,735	0.12%
2020/09/18	10	66.45	0	0.00	66.75	10	5,607	0.18%
2020/09/16	2	67.90	3	67.85	67.90	-1	5,617	-0.02%
2020/09/15	3	66.55	3	66.32	66.55	0	5,571	0.00%
2020/09/10	0	0.00	13	64.18	64.40	-13	5,506	-0.24%
2020/09/09	13	62.19	0	0.00	63.65	13	5,600	0.23%
2020/09/08	0	0.00	10	64.20	64.25	-10	5,615	-0.18%
2020/09/04	10	63.20	10	63.45	63.80	0	5,858	0.00%
2020/09/02	2	64.65	2	65.18	64.60	0	5,835	0.00%
2020/09/01	12	63.34	1	64.00	64.60	11	5,896	0.19%
2020/08/27	2	65.78	3	66.40	65.45	-1	5,982	-0.02%
2020/08/25	1	65.10	1	64.95	65.10	0	6,044	0.00%
2020/08/24	1	64.05	4	63.90	63.80	-3	6,066	-0.05%
2020/08/21	1	63.65	12	62.98	63.40	-11	6,137	-0.18%
2020/08/20	14	60.67	1	64.45	60.70	13	6,139	0.21%
2020/08/19	0	0.00	7	66.82	65.50	-7	6,103	-0.11%
2020/08/17	3	67.18	2	66.98	67.25	1	6,323	0.02%
2020/08/14	2	64.88	2	64.90	65.55	0	6,406	0.00%
2020/08/13	0	0.00	5	65.25	65.10	-5	6,480	-0.08%
2020/08/11	2	65.43	2	66.30	65.35	0	6,650	0.00%
2020/08/10	0	0.00	11	66.55	66.55	-11	6,788	-0.16%
2020/08/06	5	65.90	5	66.55	66.25	0	6,988	0.00%
2020/07/29	5	62.50	0	0.00	62.40	5	7,591	0.07%
2020/07/28	3	66.00	3	67.12	62.75	0	7,771	0.00%
2020/07/21	0	0.00	5	60.25	60.30	-5	8,212	-0.06%
2020/07/17	0	0.00	10	58.20	57.75	-10	8,479	-0.12%
2020/07/16	10	57.33	0	0.00	57.05	10	8,761	0.11%
2020/07/10	2	55.93	2	56.30	55.70	0	9,242	0.00%
2020/07/09	3	56.78	3	57.20	57.00	0	9,426	0.00%
2020/07/07	5	56.24	10	56.50	55.95	-5	9,617	-0.05%
2020/07/06	13	55.91	10	55.38	55.95	3	9,741	0.03%
2020/07/03	0	0.00	2	53.60	53.90	-2	9,922	-0.02%
2020/06/16	0	0.00	10	48.70	49.52	-10	13,700	-0.07%
2020/06/12	11	47.67	1	48.60	48.49	10	14,478	0.07%
2020/06/11	1	50.65	1	51.15	49.20	0	14,727	0.00%
2020/06/10	3	51.15	3	50.72	51.15	0	14,850	0.00%
2020/06/01	3	45.54	0	0.00	45.56	3	15,273	0.02%
2020/05/27	1	44.61	1	45.20	44.87	0	15,182	0.00%
2020/05/26	0	0.00	5	45.08	45.04	-5	15,160	-0.03%
2020/05/21	0	0.00	10	44.62	44.90	-10	14,836	-0.07%
2020/05/19	0	0.00	3	43.93	43.82	-3	14,660	-0.02%
2020/05/18	1	43.10	0	0.00	42.89	1	14,555	0.01%
2020/05/14	2	43.40	0	0.00	42.85	2	14,313	0.01%
2020/05/12	15	43.84	0	0.00	43.79	15	14,065	0.11%
2020/05/11	0	0.00	31	44.95	44.87	-31	13,892	-0.22%
2020/05/08	3	44.02	0	0.00	44.00	3	13,792	0.02%
2020/05/07	1	43.10	0	0.00	43.62	1	13,661	0.01%
2020/05/06	10	43.14	10	42.63	42.82	0	13,512	0.00%
2020/05/05	1	42.60	2	43.10	42.74	-1	13,359	-0.01%
2020/05/04	4	41.94	0	0.00	42.18	4	13,214	0.03%
2020/04/30	1	44.72	15	44.14	44.69	-14	12,980	-0.11%
2020/04/29	4	42.96	3	42.86	42.96	1	12,826	0.01%
2020/04/28	0	0.00	3	41.42	41.82	-3	12,664	-0.02%
2020/04/27	3	41.57	19	41.17	41.57	-16	12,611	-0.13%
2020/04/24	12	39.47	2	39.45	39.43	10	12,378	0.08%
2020/04/23	26	39.45	7	39.50	39.66	19	12,225	0.16%
2020/04/22	4	38.24	0	0.00	39.07	4	11,915	0.03%
2020/04/21	1	39.19	0	0.00	38.80	1	11,772	0.01%
2020/04/17	34	41.58	54	42.07	41.55	-20	11,312	-0.18%
2020/04/16	2	39.70	2	39.25	39.76	0	11,003	0.00%
2020/04/14	22	38.55	11	38.55	39.53	11	10,661	0.10%
2020/04/13	2	37.31	4	37.51	37.27	-2	10,413	-0.02%
2020/04/10	30	37.20	23	37.76	37.76	7	10,268	0.07%
2020/04/09	2	37.23	14	37.77	37.43	-12	10,121	-0.12%
2020/04/08	0	0.00	10	37.28	37.83	-10	9,867	-0.10%
2020/04/07	7	36.47	17	36.59	36.64	-10	9,572	-0.10%
2020/04/06	0	0.00	50	34.48	35.31	-50	9,293	-0.54%
2020/04/01	3	33.90	0	0.00	33.97	3	8,972	0.03%
2020/03/30	20	32.80	0	0.00	33.70	20	8,458	0.24%
2020/03/27	47	35.53	5	35.79	33.99	42	8,004	0.52%
2020/03/26	42	34.08	2	33.63	34.30	40	7,569	0.53%
2020/03/25	13	33.82	287	33.93	33.41	-274	7,062	-3.88%	大賣/鉅額交易
2020/03/24	11	31.39	3	31.25	31.40	8	6,439	0.12%
2020/03/23	20	28.25	0	0.00	28.25	20	5,892	0.34%
2020/03/20	0	0.00	26	29.88	30.45	-26	5,475	-0.47%
2020/03/19	22	28.36	28	28.46	26.40	-6	4,886	-0.12%
2020/03/18	16	31.48	22	31.01	30.66	-6	4,229	-0.14%
2020/03/17	279	33.19	0	0.00	32.88	279	3,892	7.17%	大買/鉅額交易
2020/03/16	0	0.00	10	37.00	34.63	-10	3,470	-0.29%
2020/03/13	11	34.15	0	0.00	37.64	11	3,199	0.34%
2020/03/12	6	39.41	0	0.00	39.43	6	2,837	0.21%
2020/03/09	31	44.81	0	0.00	44.37	31	2,437	1.27%
2020/03/06	2	47.17	20	48.06	47.14	-18	2,308	-0.78%
2020/03/04	20	47.76	0	0.00	47.80	20	2,224	0.90%
2020/03/03	0	0.00	61	47.38	47.49	-61	2,188	-2.79%
2020/03/02	31	46.92	0	0.00	46.38	31	2,122	1.46%
2020/02/27	2	47.88	0	0.00	47.26	2	2,026	0.10%
2020/02/26	11	48.14	10	48.04	48.54	1	1,935	0.05%
2020/02/25	13	49.41	0	0.00	49.46	13	1,872	0.69%
2020/02/19	0	0.00	10	50.35	51.35	-10	1,697	-0.59%
2020/02/18	10	50.20	0	0.00	50.15	10	1,663	0.60%
2020/02/12	0	0.00	2	51.35	51.45	-2	1,563	-0.13%
2020/02/11	0	0.00	10	50.80	50.65	-10	1,570	-0.64%
2020/02/10	10	49.64	0	0.00	49.75	10	1,563	0.64%
2020/02/07	11	50.45	0	0.00	49.87	11	1,536	0.72%
2020/02/05	0	0.00	3	49.72	49.50	-3	1,497	-0.20%
2020/02/04	0	0.00	26	48.49	49.38	-26	1,450	-1.79%
2020/02/03	30	47.65	0	0.00	47.91	30	1,424	2.11%
2020/01/31	5	49.14	0	0.00	48.87	5	1,342	0.37%
2020/01/30	6	49.28	0	0.00	48.25	6	1,307	0.46%
2020/01/10	5	53.60	9	53.54	53.70	-4	1,146	-0.35%
2020/01/09	2	52.63	8	53.37	53.40	-6	1,127	-0.53%
2020/01/08	6	51.40	0	0.00	51.90	6	1,113	0.54%
2020/01/07	5	52.33	0	0.00	52.40	5	1,103	0.45%
2020/01/03	0	0.00	1	54.45	54.20	-1	1,087	-0.09%
2019/12/27	0	0.00	1	54.55	54.55	-1	1,089	-0.09%
2019/12/25	0	0.00	9	53.60	53.85	-9	1,127	-0.80%
2019/12/20	3	53.30	0	0.00	53.55	3	1,151	0.26%
2019/12/19	2	54.13	0	0.00	53.90	2	1,136	0.18%
2019/12/18	0	0.00	4	54.31	54.65	-4	1,122	-0.36%
2019/12/17	10	53.95	10	54.25	54.55	0	1,116	0.00%
2019/12/06	4	49.87	0	0.00	49.72	4	1,076	0.37%
2019/11/29	1	49.00	0	0.00	48.38	1	1,098	0.09%
2019/11/28	1	49.75	0	0.00	49.78	1	1,082	0.09%
2019/11/27	1	49.80	0	0.00	49.98	1	1,123	0.09%
2019/11/26	4	49.78	0	0.00	49.75	4	1,129	0.35%
2019/11/08	0	0.00	1	49.48	49.37	-1	1,322	-0.08%
2019/10/02	0	0.00	2	43.24	43.26	-2	1,556	-0.13%
2019/09/05	0	0.00	15	41.14	41.13	-15	1,667	-0.90%
2019/08/20	2	39.20	0	0.00	39.30	2	1,716	0.12%
2019/08/13	1	38.28	1	38.20	38.19	0	1,723	0.00%
2019/08/08	0	0.00	2	38.56	38.94	-2	1,759	-0.11%
2019/08/07	3	38.12	9	38.34	38.08	-6	1,759	-0.34%
2019/08/06	10	37.14	1	38.18	38.34	9	1,780	0.51%
2019/07/26	10	41.38	0	0.00	41.40	10	1,775	0.56%
2019/07/19	0	0.00	5	41.31	41.10	-5	1,768	-0.28%
2019/07/11	0	0.00	10	40.50	40.49	-10	1,753	-0.57%
2019/07/10	0	0.00	10	39.80	39.93	-10	1,742	-0.57%
2019/07/09	10	39.31	0	0.00	39.24	10	1,733	0.58%
2019/07/04	0	0.00	10	39.80	39.65	-10	1,730	-0.58%
2019/07/03	10	39.15	0	0.00	39.34	10	1,730	0.58%
2019/07/02	10	40.00	0	0.00	40.10	10	1,706	0.59%
2019/07/01	0	0.00	10	39.99	40.26	-10	1,712	-0.58%
2019/06/28	4	38.68	0	0.00	38.75	4	1,713	0.23%
2019/06/27	0	0.00	5	39.00	39.09	-5	1,725	-0.29%
2019/06/26	3	38.27	0	0.00	38.24	3	1,711	0.18%
2019/06/25	3	38.51	0	0.00	38.51	3	1,700	0.18%
2019/06/20	0	0.00	1	38.79	38.81	-1	1,678	-0.06%
2019/06/19	0	0.00	38	38.33	38.66	-38	1,675	-2.27%
2019/06/17	10	37.08	0	0.00	37.02	10	1,652	0.61%
2019/06/13	10	37.03	0	0.00	36.94	10	1,650	0.61%
2019/06/12	0	0.00	3	37.40	37.45	-3	1,649	-0.18%
2019/06/06	1	35.91	0	0.00	35.85	1	1,578	0.06%
2019/06/05	1	36.45	1	36.57	36.45	0	1,550	0.00%
2019/06/04	1	36.21	1	36.56	36.24	0	1,538	0.00%
2019/06/03	3	36.61	0	0.00	36.61	3	1,528	0.20%
2019/05/30	7	35.42	6	35.79	35.79	1	1,484	0.07%
2019/05/29	1	35.21	0	0.00	35.25	1	1,474	0.07%
2019/05/28	4	35.61	0	0.00	35.55	4	1,469	0.27%
2019/05/21	4	36.75	0	0.00	36.74	4	1,432	0.28%
2019/05/17	1	36.52	0	0.00	36.42	1	1,403	0.07%
2019/05/16	10	37.08	0	0.00	37.00	10	1,379	0.73%
2019/05/15	0	0.00	2	37.51	37.71	-2	1,343	-0.15%
2019/05/14	3	37.15	0	0.00	37.44	3	1,324	0.23%
2019/05/13	6	38.00	0	0.00	37.75	6	1,298	0.46%
2019/05/10	2	38.81	2	39.50	38.81	0	1,269	0.00%
2019/05/09	2	38.98	0	0.00	38.92	2	1,229	0.16%
2019/05/08	4	39.93	0	0.00	40.10	4	1,225	0.33%
2019/05/07	0	0.00	2	40.46	40.56	-2	1,234	-0.16%
2019/05/06	3	39.71	0	0.00	39.75	3	1,278	0.23%
2019/04/30	7	40.10	0	0.00	40.38	7	1,263	0.55%
2019/04/29	2	40.20	0	0.00	40.24	2	1,288	0.16%
2019/03/22	12	37.75	0	0.00	37.52	12	2,377	0.50%
2019/03/12	0	0.00	10	35.50	35.70	-10	2,926	-0.34%
2019/03/08	11	34.61	0	0.00	34.65	11	3,087	0.36%
2019/02/21	4	35.23	1	35.05	35.49	3	3,482	0.09%
2019/02/20	0	0.00	1	34.90	34.97	-1	3,483	-0.03%
2019/02/18	0	0.00	1	34.30	34.30	-1	3,561	-0.03%
2019/02/13	0	0.00	3	34.10	33.96	-3	3,697	-0.08%
2019/02/12	0	0.00	2	33.81	33.96	-2	3,771	-0.05%
2019/02/11	0	0.00	16	33.58	33.52	-16	3,844	-0.42%
2019/01/30	1	32.85	0	0.00	32.90	1	3,901	0.03%
2019/01/29	5	32.86	0	0.00	32.90	5	3,932	0.13%
2019/01/28	0	0.00	5	33.47	33.49	-5	3,988	-0.13%
2019/01/25	0	0.00	10	33.00	33.28	-10	4,087	-0.24%
2019/01/21	0	0.00	1	32.60	32.64	-1	4,380	-0.02%
2019/01/17	0	0.00	1	31.71	31.92	-1	4,710	-0.02%
2019/01/16	1	31.98	0	0.00	31.89	1	4,848	0.02%
2019/01/15	5	31.87	5	32.00	32.02	0	4,972	0.00%
2019/01/14	0	0.00	1	31.36	31.31	-1	5,028	-0.02%
2019/01/11	1	31.87	1	32.00	31.70	0	5,081	0.00%
2019/01/10	0	0.00	1	31.38	31.39	-1	5,069	-0.02%
2019/01/09	1	30.80	22	31.16	31.56	-21	5,175	-0.41%
2019/01/08	0	0.00	3	30.61	30.59	-3	5,146	-0.06%
2019/01/07	0	0.00	5	30.32	30.67	-5	5,227	-0.10%
2019/01/04	5	29.27	2	29.37	29.37	3	5,323	0.06%
2019/01/02	5	30.40	0	0.00	30.47	5	5,578	0.09%
2018/12/27	0	0.00	5	31.02	31.10	-5	5,794	-0.09%
2018/12/26	1	30.50	0	0.00	29.96	1	5,808	0.02%
2018/12/25	16	30.12	0	0.00	30.18	16	5,794	0.28%
2018/12/22	4	31.03	0	0.00	31.02	4	5,779	0.07%
2018/12/21	8	31.18	0	0.00	31.32	8	5,803	0.14%
2018/12/20	2	31.56	0	0.00	31.23	2	5,778	0.03%
2018/12/18	3	31.63	0	0.00	31.60	3	5,760	0.05%
2018/12/14	15	31.32	0	0.00	31.58	15	5,742	0.26%
2018/12/10	1	31.00	0	0.00	30.91	1	5,689	0.02%
2018/12/07	1	31.45	0	0.00	31.74	1	5,671	0.02%
2018/11/30	0	0.00	1	33.00	32.55	-1	5,396	-0.02%
2018/11/29	0	0.00	2	33.28	32.64	-2	5,375	-0.04%
2018/11/28	0	0.00	1	32.65	32.60	-1	5,300	-0.02%
2018/11/27	0	0.00	1	31.43	31.89	-1	5,257	-0.02%
2018/11/23	1	31.27	5	31.51	31.20	-4	5,203	-0.08%
2018/11/19	0	0.00	1	32.23	32.23	-1	5,117	-0.02%
2018/11/16	0	0.00	1	32.13	32.13	-1	5,121	-0.02%
2018/11/15	0	0.00	3	32.22	32.40	-3	5,097	-0.06%
2018/11/14	1	32.08	3	32.02	32.08	-2	5,062	-0.04%
2018/11/13	0	0.00	7	31.84	31.98	-7	5,022	-0.14%
2018/11/08	0	0.00	3	33.21	33.06	-3	4,921	-0.06%
2018/11/07	1	32.79	2	32.84	32.82	-1	4,834	-0.02%
2018/11/05	0	0.00	1	32.28	32.44	-1	4,760	-0.02%
2018/10/31	1	31.68	0	0.00	31.90	1	4,486	0.02%
2018/10/29	0	0.00	6	30.27	30.47	-6	4,306	-0.14%
2018/10/26	11	29.94	7	30.27	30.17	4	4,220	0.09%
2018/10/25	9	30.77	13	30.43	30.34	-4	4,049	-0.10%
2018/10/24	7	32.05	5	32.08	32.00	2	3,852	0.05%
2018/10/23	7	32.26	13	32.16	32.14	-6	3,700	-0.16%
2018/10/19	0	0.00	1	33.25	33.34	-1	3,459	-0.03%
2018/10/17	0	0.00	2	33.63	33.43	-2	3,326	-0.06%
2018/10/16	0	0.00	1	33.22	33.40	-1	3,293	-0.03%
2018/10/15	0	0.00	2	32.99	32.92	-2	3,263	-0.06%
2018/10/12	2	33.56	6	32.44	33.78	-4	3,170	-0.13%
2018/10/11	1	31.65	2	32.86	31.65	-1	3,008	-0.03%
2018/10/08	14	37.38	1	37.11	37.30	13	2,617	0.50%
2018/10/05	6	38.63	0	0.00	37.77	6	2,488	0.24%
2018/10/03	5	40.14	0	0.00	40.01	5	2,299	0.22%
2018/10/02	5	40.52	0	0.00	40.02	5	2,281	0.22%
2018/10/01	0	0.00	5	40.94	41.11	-5	2,269	-0.22%
2018/09/28	10	40.64	10	41.17	40.70	0	2,284	0.00%
2018/09/27	5	40.75	0	0.00	40.97	5	2,253	0.22%
2018/09/26	0	0.00	10	40.76	40.77	-10	2,212	-0.45%
2018/09/25	0	0.00	15	40.81	40.83	-15	2,228	-0.67%
2018/09/21	0	0.00	15	40.57	40.67	-15	2,217	-0.68%
2018/09/20	0	0.00	5	40.51	40.00	-5	2,208	-0.23%
2018/09/18	10	39.57	0	0.00	39.56	10	2,204	0.45%
2018/09/14	0	0.00	5	40.30	40.59	-5	2,173	-0.23%
2018/09/11	10	39.36	0	0.00	39.49	10	2,072	0.48%
2018/09/10	10	39.53	0	0.00	39.44	10	2,043	0.49%
2018/09/07	2	39.99	0	0.00	39.95	2	1,994	0.10%
2018/09/06	18	40.47	0	0.00	40.28	18	1,983	0.91%
2018/09/05	0	0.00	5	40.93	40.69	-5	1,975	-0.25%
2018/08/31	8	40.75	30	40.69	40.86	-22	1,997	-1.10%
2018/08/30	1	41.34	1	41.63	41.23	0	1,988	0.00%
2018/08/29	0	0.00	8	40.85	41.14	-8	1,968	-0.41%
2018/08/28	0	0.00	10	40.30	40.35	-10	1,909	-0.52%
2018/08/27	0	0.00	10	39.77	39.89	-10	1,926	-0.52%
2018/08/24	20	39.16	0	0.00	39.27	20	1,911	1.05%
2018/08/17	4	38.63	0	0.00	38.25	4	1,895	0.21%
2018/08/16	9	38.45	0	0.00	38.48	9	1,859	0.48%
2018/08/15	17	38.40	0	0.00	38.33	17	1,819	0.93%
2018/08/13	10	38.30	0	0.00	38.62	10	1,810	0.55%
2018/08/08	0	0.00	10	40.60	40.69	-10	1,783	-0.56%
2018/08/02	10	39.72	0	0.00	39.38	10	1,944	0.51%
2018/08/01	0	0.00	10	40.42	40.65	-10	1,974	-0.51%
2018/07/31	10	39.95	0	0.00	40.18	10	1,986	0.50%
2018/07/16	0	0.00	1	38.00	37.78	-1	2,275	-0.04%
2018/07/13	0	0.00	5	37.80	38.00	-5	2,298	-0.22%
2018/07/09	0	0.00	5	36.85	36.87	-5	2,262	-0.22%
2018/07/05	5	36.21	0	0.00	35.77	5	2,214	0.23%
2018/06/08	0	0.00	4	38.01	37.86	-4	2,357	-0.17%
2018/06/07	0	0.00	4	38.55	38.58	-4	2,366	-0.17%
2018/06/06	0	0.00	1	38.39	38.48	-1	2,394	-0.04%
2018/05/30	2	35.90	0	0.00	35.77	2	2,536	0.08%
2018/05/22	0	0.00	10	37.15	36.75	-10	2,693	-0.37%
2018/05/17	4	36.47	0	0.00	36.20	4	2,894	0.14%
2018/05/04	0	0.00	15	34.08	34.20	-15	3,119	-0.48%
2018/04/27	12	34.31	10	34.39	34.34	2	3,097	0.06%
2018/04/26	12	34.40	13	34.55	33.98	-1	3,091	-0.03%
2018/04/24	7	35.04	0	0.00	34.82	7	3,014	0.23%
2018/04/23	10	35.58	0	0.00	35.32	10	2,963	0.34%
2018/04/20	18	36.28	12	35.85	35.85	6	2,925	0.21%
2018/04/11	0	0.00	1	37.35	37.39	-1	2,756	-0.04%
2018/04/09	0	0.00	5	36.70	36.82	-5	2,738	-0.18%
2018/04/03	3	36.19	1	36.29	36.25	2	2,723	0.07%
2018/03/30	0	0.00	7	37.32	37.11	-7	2,719	-0.26%
2018/03/28	2	36.85	0	0.00	36.50	2	2,666	0.07%
2018/03/27	0	0.00	1	37.40	37.61	-1	2,604	-0.04%
2018/03/26	0	0.00	8	36.61	36.61	-8	2,559	-0.31%
2018/03/23	16	36.14	0	0.00	36.15	16	2,520	0.63%
2018/03/22	0	0.00	7	38.05	37.70	-7	2,460	-0.28%
2018/03/21	0	0.00	2	38.01	37.92	-2	2,424	-0.08%
2018/03/20	2	37.60	0	0.00	37.79	2	2,451	0.08%
2018/03/19	3	37.60	0	0.00	37.87	3	2,460	0.12%
2018/03/16	3	37.44	1	37.53	37.80	2	2,453	0.08%
2018/03/15	7	37.85	1	38.22	38.13	6	2,446	0.25%
2018/03/14	11	38.04	1	38.15	38.06	10	2,452	0.41%
2018/03/07	0	0.00	10	36.38	35.92	-10	2,390	-0.42%
2018/03/06	0	0.00	3	36.06	36.30	-3	2,406	-0.12%
2018/03/05	0	0.00	4	35.88	35.19	-4	2,385	-0.17%
2018/03/02	15	35.30	0	0.00	35.55	15	2,348	0.64%
2018/03/01	1	35.68	0	0.00	36.12	1	2,295	0.04%
2018/02/26	0	0.00	1	36.77	36.51	-1	2,245	-0.04%
2018/02/23	0	0.00	11	36.22	36.31	-11	2,224	-0.49%
2018/02/22	11	35.34	0	0.00	35.38	11	2,208	0.50%
2018/02/21	1	35.62	2	35.19	35.78	-1	2,190	-0.05%
2018/02/12	1	33.95	2	33.94	34.10	-1	2,122	-0.05%
2018/02/09	1	32.90	2	32.67	33.60	-1	2,098	-0.05%
2018/02/08	1	34.64	0	0.00	34.78	1	1,984	0.05%
2018/02/07	2	35.12	12	35.15	34.70	-10	1,970	-0.51%
2018/02/06	12	34.92	0	0.00	33.60	12	1,856	0.65%
2018/01/31	1	38.59	0	0.00	38.68	1	1,569	0.06%
2018/01/29	2	39.65	0	0.00	39.43	2	1,535	0.13%
2018/01/24	0	0.00	2	39.27	38.82	-2	1,456	-0.14%
2018/01/15	1	37.12	0	0.00	37.16	1	1,376	0.07%
2018/01/12	1	36.67	0	0.00	36.71	1	1,362	0.07%
2018/01/10	0	0.00	2	36.65	36.23	-2	1,340	-0.15%