元大台灣50正2 (00631L)-臺銀-高雄券商分點個股進出

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
194.4
漲跌
▲2.3
漲幅
+1.17%
成交量
3,693張
產業
上市
279人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.1	193.75	0.2	193.87	194.35	4.8	2,570	0.19%
2024/04/17	1.2	191.44	1.5	191.74	192.10	-0.2	2,560	-0.01%
2024/04/16	8.4	190.34	14	191.09	187.50	-5.6	2,556	-0.22%
2024/04/15	11.5	200.59	11	199.57	199.15	0.5	2,437	0.02%
2024/04/11	6.2	203.40	0	0.00	203.80	6.2	2,422	0.25%
2024/04/10	0.2	206.08	0	206.50	205.65	0.1	2,415	0.01%
2024/04/09	2.1	202.31	1.3	204.98	206.30	0.7	2,490	0.03%
2024/04/08	0.1	198.40	0.1	198.62	198.30	-0.1	2,466	0.00%
2024/04/03	4.2	196.33	4	196.50	196.55	0.2	2,470	0.01%
2024/04/02	0.1	197.85	0.2	198.70	199.20	-0.2	2,441	-0.01%
2024/04/01	1.1	194.76	5	195.85	194.55	-4	2,481	-0.16%
2024/03/29	0.1	194.40	0	0.00	194.70	0.1	2,491	0.00%
2024/03/28	1.1	191.91	6	192.79	193.45	-4.9	2,490	-0.20%
2024/03/27	0.2	194.45	0	0.00	194.35	0.2	2,479	0.01%
2024/03/26	4.1	195.35	0.2	196.89	193.00	3.9	2,501	0.15%
2024/03/25	0	194.45	0	0.00	194.15	0	2,480	0.00%
2024/03/22	1	193.00	2	192.50	193.60	-1	2,524	-0.04%
2024/03/21	13	192.10	2.5	192.06	194.10	10.6	2,494	0.42%
2024/03/20	5.2	186.30	2.2	187.83	186.05	3	2,489	0.12%
2024/03/19	1.1	185.91	0	0.00	187.55	1.1	2,525	0.04%
2024/03/15	0.2	186.60	0.1	185.90	185.35	0	2,526	0.00%
2024/03/14	0	0.00	2.1	187.23	188.40	-2.1	2,504	-0.08%
2024/03/13	6	190.38	3.1	188.82	188.65	2.9	2,519	0.11%
2024/03/12	0.1	188.60	0.1	187.55	188.80	0	2,520	0.00%
2024/03/11	5.4	184.82	16	185.24	184.80	-10.6	2,524	-0.42%
2024/03/08	11	188.65	5	189.11	186.10	6	2,537	0.24%
2024/03/07	1	183.95	5.8	183.99	184.20	-4.8	2,513	-0.19%
2024/03/06	0	0.00	12.4	176.54	180.10	-12.4	2,515	-0.49%
2024/03/05	7	178.29	0.5	178.21	178.10	6.5	2,519	0.26%
2024/03/04	6	176.30	0.8	175.21	176.35	5.2	2,536	0.21%
2024/03/01	6	170.71	0.1	170.50	169.85	5.9	2,539	0.23%
2024/02/29	1	170.60	0	0.00	170.15	1	2,578	0.04%
2024/02/27	0.3	168.16	7.2	167.79	168.85	-6.9	2,588	-0.27%
2024/02/26	0	0.00	0.2	169.70	170.50	-0.2	2,585	-0.01%
2024/02/23	0	0.00	0.8	169.81	169.45	-0.8	2,615	-0.03%
2024/02/22	16	168.12	0.2	167.97	168.90	15.8	2,670	0.59%
2024/02/21	0	0.00	4.1	165.70	165.20	-4.1	2,682	-0.15%
2024/02/20	1.1	166.03	2.1	165.91	166.15	-1.1	2,743	-0.04%
2024/02/19	0.2	165.05	0.6	164.53	165.00	-0.5	2,800	-0.02%
2024/02/16	0	0.00	0.2	165.70	164.80	-0.2	2,882	-0.01%
2024/02/15	1	165.20	1.5	164.34	165.20	-0.5	2,915	-0.02%
2024/02/05	0	0.00	0.1	155.20	155.05	-0.1	2,913	0.00%
2024/02/02	0.3	154.80	3.2	154.01	154.90	-2.8	2,918	-0.10%
2024/02/01	1	151.85	7	151.73	152.65	-6	2,936	-0.20%
2024/01/31	2.5	151.95	12	153.06	152.00	-9.5	2,974	-0.32%
2024/01/30	0	0.00	0.1	155.50	155.15	-0.1	2,988	0.00%
2024/01/29	0	0.00	2.9	155.00	155.70	-2.9	3,099	-0.09%
2024/01/26	0	152.75	0.1	153.50	153.10	0	3,164	0.00%
2024/01/25	1	153.50	5.3	153.35	153.50	-4.3	3,195	-0.13%
2024/01/24	0	0.00	1.2	151.55	151.40	-1.2	3,214	-0.04%
2024/01/23	0	0.00	1	150.55	151.20	-1	3,234	-0.03%
2024/01/22	6	150.52	3.2	150.17	150.20	2.9	3,229	0.09%
2024/01/19	13.1	145.93	7.1	146.22	148.05	6	3,226	0.19%
2024/01/18	1.3	141.88	0	0.00	141.15	1.3	3,271	0.04%
2024/01/17	3.2	141.53	1	142.60	140.60	2.2	3,273	0.07%
2024/01/16	2.4	143.34	8	142.80	143.00	-5.6	3,259	-0.17%
2024/01/15	10	146.79	13	145.92	146.35	-3	3,276	-0.09%
2024/01/12	1	145.70	0	0.00	145.25	1	3,331	0.03%
2024/01/11	14.2	145.63	0	0.00	146.30	14.2	3,331	0.42%
2024/01/10	0.2	144.87	0	0.00	144.45	0.2	3,364	0.01%
2024/01/09	0.1	146.63	0.1	148.00	146.20	0.1	3,355	0.00%
2024/01/08	0.1	147.75	0.1	148.00	146.35	0	3,347	0.00%
2024/01/05	1.1	146.34	0	0.00	145.15	1.1	3,325	0.03%
2024/01/04	0	0.00	1	145.65	145.70	-1	3,352	-0.03%
2024/01/03	0.4	146.25	0.1	145.95	145.90	0.4	3,405	0.01%
2024/01/02	0	0.00	0.1	149.95	149.95	-0.1	3,359	0.00%
2023/12/29	1	151.21	7	151.35	151.20	-6	3,376	-0.18%
2023/12/28	0	0.00	3.1	150.97	151.15	-3.1	3,439	-0.09%
2023/12/27	10	150.67	1.1	150.19	151.40	8.9	3,452	0.26%
2023/12/26	0	0.00	0.1	149.03	149.10	-0.1	3,450	0.00%
2023/12/22	0	0.00	10	146.19	146.20	-10	3,466	-0.29%
2023/12/21	0.2	144.87	2	145.70	145.70	-1.9	3,494	-0.05%
2023/12/20	10	147.55	0	0.00	148.15	10	3,495	0.29%
2023/12/19	0.2	146.30	1	145.35	146.30	-0.9	3,502	-0.02%
2023/12/18	0	0.00	14	146.83	147.85	-14	3,560	-0.39%
2023/12/15	3	149.10	0	0.00	148.35	3	3,570	0.08%
2023/12/14	4.1	147.12	0.4	147.73	147.70	3.7	3,550	0.10%
2023/12/13	0	0.00	1	143.95	144.30	-1	3,537	-0.03%
2023/12/12	10	145.35	0	0.00	144.25	10	3,585	0.28%
2023/12/05	0.1	141.32	0	0.00	141.75	0.1	3,646	0.00%
2023/12/04	2	143.40	0	0.00	143.70	2	3,643	0.05%
2023/12/01	0	143.90	10	142.46	143.80	-10	3,627	-0.28%
2023/11/30	0	0.00	8	142.71	143.50	-8	3,599	-0.22%
2023/11/29	8.8	144.01	0	0.00	142.65	8.8	3,595	0.24%
2023/11/28	0	0.00	3	142.33	142.85	-3	3,582	-0.08%
2023/11/27	0	139.80	4	142.60	139.40	-4	3,568	-0.11%
2023/11/24	0.1	141.95	0	0.00	141.95	0.1	3,569	0.00%
2023/11/22	0.2	141.93	15.1	141.88	141.85	-14.9	3,594	-0.41%
2023/11/21	3	143.87	0.4	142.89	143.90	2.7	3,625	0.07%
2023/11/17	8	140.85	0.2	140.60	140.70	7.8	3,627	0.22%
2023/11/16	0.1	139.50	9	139.32	139.95	-8.9	3,585	-0.25%
2023/11/15	9	139.82	2.5	139.58	139.80	6.5	3,540	0.18%
2023/11/14	1	136.75	0.2	136.55	136.65	0.8	3,501	0.02%
2023/11/13	14	135.51	3.3	135.35	135.40	10.8	3,530	0.30%
2023/11/09	0	0.00	2.2	133.16	133.65	-2.2	3,538	-0.06%
2023/11/08	0	0.00	0.1	133.34	133.50	-0.1	3,607	0.00%
2023/11/07	0.1	132.10	10	131.78	132.30	-9.9	3,593	-0.28%
2023/11/06	0	0.00	0.5	131.95	132.25	-0.5	3,642	-0.01%
2023/11/03	0.1	128.90	1.3	129.18	129.60	-1.2	3,553	-0.03%
2023/11/02	25	127.70	2.9	126.62	127.85	22.1	3,525	0.63%
2023/10/31	1.4	123.74	1	122.80	121.80	0.4	3,510	0.01%
2023/10/30	3.1	124.29	1	124.00	124.00	2.1	3,554	0.06%
2023/10/27	2.6	124.40	3.1	124.19	124.10	-0.5	3,546	-0.01%
2023/10/26	5.8	123.17	2	123.10	122.75	3.8	3,564	0.11%
2023/10/25	0.2	128.55	4.5	129.01	127.95	-4.3	3,465	-0.12%
2023/10/24	3.4	125.88	2	126.25	127.25	1.4	3,457	0.04%
2023/10/23	2.2	126.74	0	0.00	126.00	2.2	3,425	0.07%
2023/10/20	6	127.90	1	126.20	128.70	5	3,389	0.15%
2023/10/19	2.3	128.55	1	129.25	129.20	1.3	3,344	0.04%
2023/10/18	0.4	130.27	19	130.52	129.40	-18.6	3,395	-0.55%
2023/10/17	7.2	133.87	0	0.00	132.15	7.2	3,342	0.21%
2023/10/16	0.2	132.29	7	131.89	132.30	-6.8	3,357	-0.20%
2023/10/13	0.2	134.14	0	0.00	134.25	0.2	3,387	0.01%
2023/10/12	0	0.00	0.2	134.50	135.30	-0.2	3,395	-0.01%
2023/10/11	17	133.62	2.7	133.23	133.20	14.3	3,388	0.42%
2023/10/06	0	130.20	13.1	130.01	130.35	-13.1	3,383	-0.39%
2023/10/05	18	129.14	5.6	128.89	129.50	12.4	3,372	0.37%
2023/10/04	4.2	125.55	4	126.09	126.10	0.2	3,365	0.01%
2023/10/03	0.1	129.65	10	129.96	128.95	-10	3,306	-0.30%
2023/10/02	14.3	130.79	9.7	130.77	131.05	4.6	3,333	0.14%
2023/09/28	2	128.13	2.1	128.11	127.80	-0.1	3,366	0.00%
2023/09/27	1.1	126.16	0	0.00	126.90	1.1	3,358	0.03%
2023/09/26	4.2	127.08	0	0.00	126.45	4.2	3,359	0.12%
2023/09/25	0	0.00	8.2	128.95	129.45	-8.2	3,363	-0.24%
2023/09/22	4.4	126.83	0	0.00	127.45	4.4	3,348	0.13%
2023/09/21	7.1	127.76	0	0.00	126.90	7.1	3,338	0.21%
2023/09/20	2.3	131.77	0	0.00	131.00	2.3	3,242	0.07%
2023/09/19	0.2	133.00	2	133.43	132.20	-1.9	3,262	-0.06%
2023/09/18	2.1	134.02	20	134.62	133.65	-17.9	3,269	-0.55%
2023/09/15	5	135.86	0.3	136.30	136.75	4.8	3,236	0.15%
2023/09/14	15	133.80	1.8	135.00	135.70	13.2	3,206	0.41%
2023/09/13	0	0.00	8.1	131.55	131.70	-8.1	3,159	-0.25%
2023/09/12	8	130.48	2.3	129.65	131.30	5.7	3,164	0.18%
2023/09/11	2.5	129.04	0.2	129.72	128.90	2.3	3,155	0.07%
2023/09/08	4.2	129.97	0	0.00	131.05	4.2	3,118	0.13%
2023/09/07	0.1	132.27	4	132.10	131.45	-3.9	3,129	-0.12%
2023/09/06	2	133.76	6	134.00	133.80	-4	3,113	-0.13%
2023/09/05	5	133.97	3.1	134.50	134.55	1.9	3,118	0.06%
2023/09/04	2	133.17	3.2	133.10	134.45	-1.1	3,149	-0.04%
2023/09/01	0	0.00	2.2	133.22	133.05	-2.2	3,149	-0.07%
2023/08/31	2.1	132.69	3	132.90	132.35	-0.9	3,146	-0.03%
2023/08/30	10.1	134.61	0.2	134.40	133.95	9.9	3,151	0.31%
2023/08/29	7	132.20	0.6	131.21	132.50	6.4	3,143	0.20%
2023/08/28	1.4	131.03	4	130.85	130.40	-2.7	3,131	-0.08%
2023/08/25	1.7	130.63	14	131.27	129.35	-12.3	3,125	-0.39%
2023/08/24	14.1	134.44	9.4	133.98	134.70	4.7	3,073	0.15%
2023/08/23	0	131.25	1.4	130.65	131.45	-1.3	3,035	-0.04%
2023/08/22	0	0.00	0.1	130.00	129.10	-0.1	3,035	0.00%
2023/08/21	0	0.00	0.1	129.00	128.00	-0.1	3,043	0.00%
2023/08/18	0.1	128.50	0	0.00	128.15	0.1	3,048	0.00%
2023/08/17	5.4	128.42	2	130.43	130.45	3.4	3,025	0.11%
2023/08/16	2.3	128.48	1	128.35	128.85	1.3	2,960	0.04%
2023/08/15	3.1	129.83	0	0.00	129.50	3.1	2,972	0.10%
2023/08/14	5.5	128.57	0.2	130.30	128.15	5.4	3,002	0.18%
2023/08/11	0.3	132.75	0	0.00	132.55	0.3	2,979	0.01%
2023/08/10	4.7	132.78	1.1	132.80	132.65	3.6	2,984	0.12%
2023/08/09	0.1	135.50	1	135.90	135.90	-0.9	2,906	-0.03%
2023/08/08	1.2	135.86	0	0.00	135.95	1.2	2,908	0.04%
2023/08/07	0.1	138.78	0.2	137.20	138.80	-0.1	2,895	0.00%
2023/08/04	1.3	134.93	8	135.95	135.75	-6.8	2,891	-0.23%
2023/08/02	3	136.58	0.1	137.30	135.95	2.9	2,854	0.10%
2023/08/01	0	0.00	8.1	140.28	141.50	-8.1	2,794	-0.29%
2023/07/31	25.2	144.00	8.4	139.95	139.85	16.8	2,793	0.60%
2023/07/28	1.2	142.26	15.2	141.65	142.50	-14	2,744	-0.51%
2023/07/27	1.1	142.29	0.1	142.23	142.40	1	2,731	0.04%
2023/07/26	0	140.50	2.4	141.03	140.30	-2.4	2,735	-0.09%
2023/07/25	16	141.63	1.1	140.18	141.35	14.9	2,740	0.54%
2023/07/24	0.2	137.50	11	137.43	138.15	-10.8	2,732	-0.40%
2023/07/21	1.4	136.95	17	136.29	137.70	-15.6	2,740	-0.57%
2023/07/20	0	140.70	0	0.00	140.35	0	2,725	0.00%
2023/07/19	1.2	141.76	0.2	142.21	139.60	1	2,724	0.03%
2023/07/18	0.1	142.31	0	0.00	141.30	0.1	2,729	0.00%
2023/07/17	0	0.00	0.2	142.68	142.40	-0.2	2,698	-0.01%
2023/07/14	0.3	142.48	0.1	141.58	142.40	0.2	2,698	0.01%
2023/07/13	4	140.77	1.5	141.01	139.25	2.5	2,677	0.09%
2023/07/12	9.1	135.97	0	0.00	136.40	9.1	2,624	0.35%
2023/07/11	6.1	135.72	3	134.75	135.65	3.1	2,642	0.12%
2023/07/10	2.8	132.79	0	0.00	131.60	2.8	2,646	0.11%
2023/07/07	0.4	132.19	1	131.49	132.10	-0.6	2,635	-0.02%
2023/07/06	4.4	133.82	140.1	133.54	133.35	-135.7	2,605	-5.21%	大賣/鉅額交易
2023/07/05	1.5	138.70	1	138.95	138.30	0.5	2,537	0.02%
2023/07/04	131.1	139.76	1	139.88	139.90	130.1	2,530	5.14%	大買/鉅額交易
2023/07/03	11.1	137.25	7.1	138.11	138.75	4	2,533	0.16%
2023/06/30	1.7	134.79	0	0.00	135.25	1.7	2,524	0.07%
2023/06/29	0.1	137.24	3	136.75	134.45	-2.9	2,528	-0.11%
2023/06/28	0.4	134.74	130	134.11	134.30	-129.6	2,524	-5.13%	大賣/鉅額交易
2023/06/27	5.4	134.59	2.6	134.06	133.95	2.8	2,548	0.11%
2023/06/26	5.2	136.70	10	136.28	136.20	-4.8	2,528	-0.19%
2023/06/21	0.2	138.46	1	137.85	138.40	-0.8	2,536	-0.03%
2023/06/20	1.6	137.71	1	138.20	138.45	0.6	2,577	0.02%
2023/06/19	0.1	139.48	4	138.58	139.45	-3.9	2,614	-0.15%
2023/06/16	0.1	139.96	3	139.70	139.85	-2.9	2,639	-0.11%
2023/06/14	0	138.95	0	0.00	139.20	0	2,689	0.00%
2023/06/13	1	139.35	0.1	137.50	139.35	1	2,752	0.03%
2023/06/12	0	0.00	7	134.45	134.75	-7	2,751	-0.26%
2023/06/09	0.1	133.50	0	0.00	133.30	0.1	2,794	0.00%
2023/06/08	2.1	131.56	1.6	131.27	130.80	0.5	2,860	0.02%
2023/06/07	2	133.80	22	133.80	133.80	-20	2,912	-0.69%
2023/06/05	3	130.55	1	131.65	130.35	2	2,965	0.07%
2023/06/02	3.1	131.02	0.1	129.50	130.80	3	2,986	0.10%
2023/06/01	0	127.00	0	0.00	127.45	0	3,033	0.00%
2023/05/31	2.1	128.59	0	0.00	128.25	2.1	3,051	0.07%
2023/05/30	1	129.10	0.1	129.30	129.20	0.9	3,064	0.03%
2023/05/29	6	129.04	0.1	129.41	129.10	5.9	3,099	0.19%
2023/05/26	1	126.45	5.5	126.68	127.00	-4.5	3,111	-0.14%
2023/05/25	1.3	123.15	1.6	122.89	123.25	-0.3	3,126	-0.01%
2023/05/24	1.1	120.60	2	120.98	121.15	-1	3,146	-0.03%
2023/05/23	0	0.00	0.2	122.10	122.10	-0.2	3,145	-0.01%
2023/05/22	3	121.75	0	0.00	121.80	3	3,147	0.10%
2023/05/19	0	0.00	2.8	121.92	122.00	-2.8	3,194	-0.09%
2023/05/18	145.5	120.86	3.8	120.16	120.95	141.7	3,186	4.45%	大買/鉅額交易
2023/05/17	0.4	115.85	9.2	117.14	118.20	-8.8	3,190	-0.28%
2023/05/16	3.5	114.30	11.6	114.37	114.70	-8.1	3,153	-0.26%
2023/05/15	3	111.65	2	111.45	111.85	1	3,155	0.03%
2023/05/12	9.4	111.05	4	112.01	112.15	5.4	3,163	0.17%
2023/05/11	1.7	113.50	1	113.75	112.15	0.7	3,156	0.02%
2023/05/10	14.5	113.79	7	113.57	113.30	7.5	3,165	0.24%
2023/05/09	3.1	114.93	5	115.02	115.25	-1.9	3,152	-0.06%
2023/05/08	2	115.25	1.1	115.48	114.85	0.9	3,161	0.03%
2023/05/05	0	0.00	1	114.29	113.70	-1	3,166	-0.03%
2023/05/04	0	0.00	2.1	112.61	113.35	-2.1	3,229	-0.06%
2023/05/03	6.4	112.65	5	112.40	112.65	1.4	3,244	0.04%
2023/05/02	6	113.62	2	113.55	113.75	4	3,298	0.12%
2023/04/28	8.1	112.28	10	112.76	112.85	-1.9	3,377	-0.06%
2023/04/27	3.9	110.49	3	110.50	110.30	0.9	3,398	0.03%
2023/04/26	2.4	110.07	0	0.00	110.10	2.4	3,430	0.07%
2023/04/25	0.7	111.46	1	111.50	110.20	-0.3	3,478	-0.01%
2023/04/24	0.1	113.31	0	0.00	113.80	0.1	3,459	0.00%
2023/04/21	5.1	114.49	3	116.00	113.70	2.1	3,516	0.06%
2023/04/20	4.2	115.02	1	115.55	115.00	3.2	3,591	0.09%
2023/04/19	3.3	116.04	2	117.60	116.10	1.3	3,700	0.03%
2023/04/18	3.1	117.01	0	0.00	117.15	3.1	3,762	0.08%
2023/04/17	0	0.00	13	117.65	118.00	-13	3,827	-0.34%
2023/04/14	15	117.95	7.1	117.99	118.45	7.9	3,867	0.20%
2023/04/13	23.3	117.23	10	116.75	116.25	13.3	3,977	0.33%
2023/04/12	8	117.71	0	0.00	117.90	8	4,007	0.20%
2023/04/11	3	116.80	5.1	117.74	117.90	-2.1	4,072	-0.05%
2023/04/10	0	0.00	25.1	117.19	117.35	-25.1	4,162	-0.60%
2023/04/07	3	116.80	5.1	116.61	116.60	-2.1	4,222	-0.05%
2023/04/06	6.2	115.55	3	115.95	116.00	3.2	4,237	0.08%
2023/03/31	0.1	117.63	4.5	118.05	117.50	-4.4	4,306	-0.10%
2023/03/30	0.1	116.50	8	116.94	116.80	-7.9	4,356	-0.18%
2023/03/29	3	114.85	6	115.58	115.45	-3	4,392	-0.07%
2023/03/28	6.5	115.04	2	115.30	114.50	4.5	4,571	0.10%
2023/03/27	4.1	116.98	0	0.00	116.90	4.1	4,602	0.09%
2023/03/24	15	117.83	2.1	118.29	118.30	13	4,690	0.28%
2023/03/23	2	116.93	6.1	115.59	117.00	-4.1	4,735	-0.09%
2023/03/22	8	114.36	6.4	114.49	115.35	1.6	4,827	0.03%
2023/03/21	10	111.38	3.2	111.87	111.50	6.8	4,850	0.14%
2023/03/20	3.1	110.70	0	0.00	110.15	3.1	4,879	0.06%
2023/03/17	0	0.00	11.4	110.19	111.00	-11.4	4,928	-0.23%
2023/03/16	9.8	108.19	5	107.73	107.90	4.8	5,010	0.09%
2023/03/15	1.1	110.59	6.1	110.76	109.80	-5	5,032	-0.10%
2023/03/14	6.1	109.54	0	0.00	109.25	6.1	5,093	0.12%
2023/03/13	7.3	110.21	143	111.70	111.85	-135.7	5,134	-2.64%	大賣/鉅額交易
2023/03/10	18	111.81	1	111.05	111.00	17	5,117	0.33%
2023/03/09	0.3	115.35	9	115.31	115.00	-8.8	5,174	-0.17%
2023/03/08	1.1	115.62	3	115.05	115.65	-1.9	5,245	-0.04%
2023/03/07	2	117.15	3	116.01	117.00	-1	5,267	-0.02%
2023/03/06	7	115.62	0	0.00	115.45	7	5,347	0.13%
2023/03/03	1	113.95	0.1	113.51	112.90	0.9	5,400	0.02%
2023/03/02	0	0.00	6	112.40	112.40	-6	5,516	-0.11%
2023/03/01	5.2	109.90	3	110.40	112.50	2.2	5,563	0.04%
2023/02/24	1	112.55	7	113.00	111.85	-6	5,602	-0.11%
2023/02/23	2	112.55	3.2	111.31	113.10	-1.2	5,621	-0.02%
2023/02/22	5.5	109.50	10	109.75	109.80	-4.5	5,706	-0.08%
2023/02/21	0	0.00	3	112.05	112.05	-3	5,841	-0.05%
2023/02/20	0	0.00	1	111.45	112.00	-1	6,039	-0.02%
2023/02/17	6.3	111.00	0	0.00	111.05	6.3	6,278	0.10%
2023/02/16	2	112.80	12.2	111.78	112.95	-10.2	6,383	-0.16%
2023/02/15	27.5	110.76	24	111.20	110.20	3.5	6,735	0.05%
2023/02/14	12	114.19	9.3	114.19	114.50	2.7	6,823	0.04%
2023/02/13	3.2	111.52	3	112.60	112.70	0.2	7,067	0.00%
2023/02/10	2.1	113.45	12	113.00	113.15	-10	7,188	-0.14%
2023/02/08	9	112.61	8.1	113.01	113.65	1	7,455	0.01%
2023/02/07	0.3	110.63	3	110.82	110.70	-2.7	7,528	-0.04%
2023/02/06	3.1	111.77	0	0.00	110.70	3.1	7,568	0.04%
2023/02/03	7	113.58	12.1	112.49	113.55	-5.1	7,655	-0.07%
2023/02/02	3	112.67	0.1	113.13	113.60	2.9	7,735	0.04%
2023/02/01	1	110.10	0	0.00	110.55	1	7,814	0.01%
2023/01/31	1.2	110.19	2	110.85	109.30	-0.9	7,965	-0.01%
2023/01/30	15	111.29	6.1	111.49	111.55	8.9	8,041	0.11%
2023/01/17	1	103.90	2.2	104.21	104.00	-1.2	8,203	-0.01%
2023/01/16	1	104.40	0.1	104.25	104.00	0.9	8,354	0.01%
2023/01/13	0	102.80	24.2	103.17	102.60	-24.1	8,411	-0.29%
2023/01/12	0	0.00	1	100.90	101.15	-1	8,623	-0.01%
2023/01/11	14	102.17	34	101.73	101.70	-20	8,712	-0.23%
2023/01/10	140	101.74	9.4	101.54	102.30	130.7	8,967	1.46%	大買/鉅額交易
2023/01/09	93.1	100.76	107.8	99.60	101.20	-14.7	9,149	-0.16%	大賣/
2023/01/06	0	0.00	1.2	95.28	95.90	-1.2	9,223	-0.01%
2023/01/05	16	95.46	1.2	95.28	94.50	14.9	9,317	0.16%
2023/01/04	4	93.88	0	0.00	93.80	4	9,368	0.04%
2023/01/03	2.1	91.44	3.1	93.41	94.05	-1.1	9,587	-0.01%
2022/12/30	3.2	93.13	15.1	93.00	92.80	-11.9	9,525	-0.12%
2022/12/29	5.2	90.68	1	90.90	91.70	4.2	9,575	0.04%
2022/12/28	21.3	92.85	6	92.69	92.40	15.3	9,775	0.16%
2022/12/27	5	95.32	12	95.20	95.05	-7	9,835	-0.07%
2022/12/26	5	93.90	1	93.70	94.35	4	9,887	0.04%
2022/12/23	9	93.62	2	93.83	93.70	7	10,069	0.07%
2022/12/22	1	96.35	0.1	96.00	96.40	0.9	10,178	0.01%
2022/12/20	1.5	93.42	1	92.75	92.50	0.5	10,334	0.01%
2022/12/19	2	96.00	0	0.00	96.05	2	10,308	0.02%
2022/12/16	6.1	96.75	0	0.00	96.95	6.1	10,298	0.06%
2022/12/15	1	100.20	1	100.60	100.40	0	10,298	0.00%
2022/12/14	10	99.83	5	99.76	100.30	5	10,266	0.05%
2022/12/13	3	99.00	0	0.00	97.65	3	10,157	0.03%
2022/12/12	5	97.70	3	98.50	98.40	2	10,102	0.02%
2022/12/09	6	99.72	5.1	99.46	100.00	0.9	10,092	0.01%
2022/12/08	3.1	97.09	3	97.57	97.50	0.1	10,065	0.00%
2022/12/07	1	100.18	15	99.27	99.10	-14	10,007	-0.14%
2022/12/06	13.1	101.67	3	100.95	100.10	10.1	9,952	0.10%
2022/12/05	14	104.31	3	104.75	103.55	11	9,941	0.11%
2022/12/02	0	103.15	0	0.00	103.05	0	9,901	0.00%
2022/12/01	16	104.38	7.1	105.23	104.35	8.9	9,945	0.09%
2022/11/30	6	99.80	18.1	101.58	102.10	-12.1	9,847	-0.12%
2022/11/29	3	97.00	16	99.27	99.95	-13	9,797	-0.13%
2022/11/28	12.2	98.34	158	98.04	97.85	-145.8	9,789	-1.49%	大賣/鉅額交易
2022/11/25	13	101.19	2	101.25	100.80	11	9,828	0.11%
2022/11/24	158	101.57	13.2	100.74	101.55	144.8	9,766	1.48%	大買/鉅額交易
2022/11/23	12	98.86	19	99.05	99.30	-7	9,665	-0.07%
2022/11/22	10	97.90	0	0.00	97.85	10	9,699	0.10%
2022/11/21	0	0.00	5	97.10	96.75	-5	9,649	-0.05%
2022/11/18	20	98.41	1.1	97.45	97.20	19	9,650	0.20%
2022/11/17	10	97.57	11	97.65	98.15	-1	9,565	-0.01%
2022/11/16	7	97.84	26.1	97.85	97.80	-19.1	9,453	-0.20%
2022/11/15	17	97.12	13.6	95.68	97.75	3.4	9,282	0.04%
2022/11/14	20	92.45	14.4	92.37	92.20	5.6	9,044	0.06%
2022/11/11	9	89.90	52.1	89.58	90.65	-43.1	8,915	-0.48%
2022/11/10	15.6	84.09	4	83.90	83.60	11.6	8,548	0.14%
2022/11/09	7	83.72	14.8	84.28	85.20	-7.8	8,418	-0.09%
2022/11/08	36	81.70	23.2	81.58	81.45	12.8	8,194	0.16%
2022/11/07	1	79.90	18.6	80.09	80.30	-17.6	8,091	-0.22%
2022/11/04	0.1	76.35	13	76.40	77.95	-12.9	7,960	-0.16%
2022/11/03	3	76.85	0	0.00	77.35	3	7,878	0.04%
2022/11/02	30	78.35	2	78.20	78.80	28	7,830	0.36%
2022/11/01	2	78.28	5.2	78.63	78.20	-3.2	7,804	-0.04%
2022/10/31	1	76.90	3	76.28	76.95	-2	7,800	-0.03%
2022/10/28	3.1	75.49	2	75.88	74.90	1.1	7,772	0.01%
2022/10/27	2.4	77.15	8.1	76.87	76.95	-5.7	7,679	-0.07%
2022/10/26	4	75.41	1.1	75.35	74.80	2.9	7,622	0.04%
2022/10/25	3.2	75.14	0	0.00	74.00	3.2	7,521	0.04%
2022/10/24	3	78.47	2.2	77.08	76.25	0.8	7,319	0.01%
2022/10/21	3	77.12	0.1	76.75	75.60	2.9	7,180	0.04%
2022/10/20	5.1	74.50	5	75.70	76.70	0.1	7,150	0.00%
2022/10/19	1	79.10	1.2	78.55	77.80	-0.2	6,924	0.00%
2022/10/18	12	79.28	54.1	77.83	79.15	-42	6,835	-0.61%
2022/10/17	57.1	77.33	5	78.25	79.35	52.1	6,597	0.79%
2022/10/14	4	79.88	10.4	79.99	79.95	-6.4	6,370	-0.10%
2022/10/13	6.1	77.14	4.8	75.99	75.60	1.4	6,281	0.02%
2022/10/12	8	77.94	6	78.40	78.60	2	6,195	0.03%
2022/10/11	39.3	79.63	31	79.23	78.85	8.3	6,181	0.13%
2022/10/07	0.1	87.77	0	0.00	86.85	0.1	6,052	0.00%
2022/10/06	1	89.15	3.2	89.19	89.15	-2.2	6,117	-0.04%
2022/10/05	15	88.61	14.6	88.77	88.30	0.4	6,212	0.01%
2022/10/04	2	85.25	16	85.33	85.55	-14	6,156	-0.23%
2022/10/03	17.1	82.75	11.5	82.90	81.50	5.6	6,111	0.09%
2022/09/30	14	82.69	15.8	82.98	83.20	-1.8	6,222	-0.03%
2022/09/29	28	85.86	28.3	85.51	85.05	-0.3	6,311	0.00%
2022/09/28	28.2	85.49	21	84.93	84.65	7.2	6,421	0.11%
2022/09/27	13	88.59	16	88.81	88.70	-3	6,516	-0.05%
2022/09/26	11.6	89.26	3	89.05	88.15	8.6	6,626	0.13%
2022/09/23	2	93.10	0	0.00	92.70	2	6,762	0.03%
2022/09/22	18	93.00	14	92.96	94.20	4	6,910	0.06%
2022/09/21	2	96.63	0	0.00	96.70	2	6,859	0.03%
2022/09/19	2	96.50	4.2	96.86	96.50	-2.2	7,036	-0.03%
2022/09/16	2	97.50	2	97.68	97.45	0	7,118	0.00%
2022/09/15	6	99.29	8	99.97	99.65	-2	7,254	-0.03%
2022/09/14	10.3	98.81	0	0.00	99.00	10.3	7,301	0.14%
2022/09/13	0	0.00	11.1	102.93	102.85	-11.1	7,309	-0.15%
2022/09/12	0	0.00	6	101.83	101.90	-6	7,362	-0.08%
2022/09/08	2	97.25	1	97.20	98.10	1	7,390	0.01%
2022/09/07	6.4	96.21	0	0.00	95.90	6.4	7,405	0.09%
2022/09/06	1.1	100.18	1	101.45	99.90	0.1	7,342	0.00%
2022/09/05	3	99.98	5	99.84	99.55	-2	7,349	-0.03%
2022/09/02	5.3	100.56	0	0.00	99.40	5.3	7,373	0.07%
2022/09/01	25.2	101.33	11	101.40	101.00	14.2	7,323	0.19%
2022/08/31	15	104.77	10	105.24	105.65	5	7,176	0.07%
2022/08/30	3.1	104.37	56	104.41	104.25	-52.9	7,124	-0.74%
2022/08/29	20	102.85	15	102.73	103.10	5	7,093	0.07%
2022/08/26	1	109.45	4	109.35	108.80	-3	7,005	-0.04%
2022/08/25	4	107.68	6	107.80	107.80	-2	7,004	-0.03%
2022/08/24	5	106.01	2	106.95	105.65	3	6,999	0.04%
2022/08/23	8	106.68	30	106.41	106.20	-22	7,004	-0.31%
2022/08/22	5	108.60	0	0.00	108.25	5	6,975	0.07%
2022/08/19	4	110.80	3	111.15	110.80	1	6,966	0.01%
2022/08/18	4.2	109.98	0	0.00	110.40	4.2	6,972	0.06%
2022/08/17	6.5	111.28	0	0.00	111.40	6.5	6,954	0.09%
2022/08/16	4.5	111.23	0	0.00	111.25	4.5	6,962	0.06%
2022/08/15	2.5	110.89	3.4	110.66	111.15	-0.9	6,953	-0.01%
2022/08/12	14.3	109.43	4	108.93	109.45	10.3	6,949	0.15%
2022/08/11	3	107.50	10.5	107.74	107.80	-7.5	6,974	-0.11%
2022/08/10	9	103.73	2	104.10	104.00	7	6,950	0.10%
2022/08/09	4.1	104.31	11.1	106.00	105.75	-7	6,936	-0.10%
2022/08/08	4.1	104.66	5	105.28	105.45	-0.9	6,933	-0.01%
2022/08/05	7.1	104.73	15.6	104.56	106.00	-8.5	6,948	-0.12%
2022/08/04	5.4	99.52	6	100.76	100.75	-0.6	6,911	-0.01%
2022/08/03	1	100.80	0	0.00	101.00	1	6,858	0.01%
2022/08/02	12	100.67	3	100.40	100.35	9	6,840	0.13%
2022/08/01	10	103.94	2	103.95	103.95	8	6,768	0.12%
2022/07/29	2	104.95	4	105.00	104.20	-2	6,770	-0.03%
2022/07/28	15.2	103.71	3	103.08	102.65	12.2	6,741	0.18%
2022/07/27	0	0.00	1	100.10	102.45	-1	6,682	-0.01%
2022/07/26	4	101.76	6	102.20	101.00	-2	6,622	-0.03%
2022/07/25	4.4	101.60	0.1	102.95	102.60	4.3	6,583	0.07%
2022/07/22	6.5	102.35	5	102.12	102.30	1.5	6,591	0.02%
2022/07/21	2	99.95	15	100.95	102.10	-13	6,601	-0.20%
2022/07/20	4	101.24	0.2	101.05	100.00	3.8	6,544	0.06%
2022/07/19	0.2	98.80	3	98.57	98.85	-2.8	6,498	-0.04%
2022/07/18	0	0.00	11.6	97.80	98.30	-11.6	6,439	-0.18%
2022/07/15	4	95.53	5.2	96.64	96.80	-1.2	6,333	-0.02%
2022/07/14	0	0.00	1.2	94.05	95.25	-1.2	6,203	-0.02%
2022/07/13	16	93.78	11.3	93.95	93.80	4.7	6,062	0.08%
2022/07/12	14.5	89.60	7	88.56	88.50	7.5	5,863	0.13%
2022/07/08	1	94.75	7.5	95.24	94.80	-6.5	5,575	-0.12%
2022/07/07	4	89.21	15.3	90.83	93.05	-11.3	5,356	-0.21%
2022/07/06	26.4	89.68	10	92.08	88.45	16.4	5,093	0.32%
2022/07/05	15	91.40	13	94.53	92.80	2	4,813	0.04%
2022/07/04	45.1	91.97	34	92.01	91.50	11.1	4,527	0.25%
2022/07/01	6.5	94.06	5	96.15	92.35	1.5	4,354	0.03%
2022/06/30	10.5	100.86	7	99.57	98.35	3.5	4,074	0.09%
2022/06/28	7	105.80	4	107.10	106.00	3	3,819	0.08%
2022/06/27	54	108.69	3.3	108.36	107.95	50.7	3,743	1.35%
2022/06/24	1	103.50	3.1	104.81	104.00	-2.1	3,588	-0.06%
2022/06/23	7.1	102.84	4	103.76	102.15	3.1	3,503	0.09%
2022/06/22	30.1	104.46	10	104.05	103.90	20.1	3,327	0.60%
2022/06/21	1	106.35	3.1	108.37	108.85	-2.1	3,251	-0.06%
2022/06/20	3.2	105.18	1	106.60	103.60	2.2	3,176	0.07%
2022/06/17	6.1	106.80	2	107.55	107.10	4.1	3,090	0.13%
2022/06/16	2	109.50	8.3	111.51	109.45	-6.3	3,004	-0.21%
2022/06/15	1	112.30	1	111.20	111.20	0	2,945	0.00%
2022/06/14	1.2	111.15	1	112.30	112.20	0.2	2,950	0.01%
2022/06/13	12.3	112.66	6	112.33	112.45	6.3	2,928	0.22%
2022/06/10	5	117.25	9	118.56	118.75	-4	2,918	-0.14%
2022/06/09	6	120.50	0	0.00	120.75	6	2,904	0.21%
2022/06/07	11	118.35	5	119.20	118.70	6	2,944	0.20%
2022/06/02	0	0.00	0	120.00	119.65	0	3,085	0.00%
2022/06/01	0	0.00	6.1	121.79	121.20	-6.1	3,151	-0.19%
2022/05/31	1	119.30	1	119.05	121.95	0	3,120	0.00%
2022/05/30	5	120.11	7.1	119.36	120.50	-2.1	3,072	-0.07%
2022/05/27	0	0.00	3.1	115.05	115.35	-3.1	3,034	-0.10%
2022/05/24	3	114.27	0	0.00	111.30	3	3,089	0.10%
2022/05/20	0	0.00	9	112.84	113.95	-9	3,127	-0.29%
2022/05/19	7	110.65	2	111.70	111.70	5	3,079	0.16%
2022/05/18	2	114.65	5.2	114.51	115.30	-3.2	2,997	-0.11%
2022/05/17	1	113.02	0.1	112.40	113.00	0.9	2,985	0.03%
2022/05/16	0	0.00	7.2	112.14	110.65	-7.2	2,974	-0.24%
2022/05/13	21	109.12	22	109.47	109.65	-1	2,925	-0.03%
2022/05/12	16.4	109.18	7	107.80	106.85	9.4	2,913	0.32%
2022/05/11	5	112.09	2.3	111.93	112.15	2.7	2,845	0.09%
2022/05/10	1.3	110.20	40	109.35	112.55	-38.7	2,821	-1.37%
2022/05/09	43.2	112.84	0	0.00	112.35	43.2	2,776	1.56%
2022/05/06	0	116.80	0	0.00	117.30	0	2,749	0.00%
2022/05/05	0	0.00	0.1	122.60	122.00	-0.1	2,722	0.00%
2022/05/03	1	118.85	0	0.00	119.10	1	2,780	0.04%
2022/04/29	0	0.00	2.2	120.89	120.50	-2.2	2,804	-0.08%
2022/04/28	0	0.00	0.1	117.21	118.00	-0.1	2,812	0.00%
2022/04/27	10.3	115.71	6	116.10	116.35	4.3	2,772	0.16%
2022/04/26	2	120.80	2.1	121.18	120.60	-0.1	2,701	0.00%
2022/04/25	16.7	120.73	11	120.47	120.45	5.7	2,715	0.21%
2022/04/22	2.2	125.40	0	0.00	126.60	2.2	2,647	0.08%
2022/04/21	0	0.00	2.4	129.02	128.85	-2.4	2,636	-0.09%
2022/04/20	0	0.00	1	126.80	128.00	-1	2,639	-0.04%
2022/04/19	0	0.00	0.2	127.34	126.70	-0.2	2,637	-0.01%
2022/04/18	3.2	125.24	0	0.00	124.80	3.2	2,635	0.12%
2022/04/15	2.5	126.77	0	0.00	126.30	2.5	2,635	0.09%
2022/04/14	2	131.45	1.5	130.80	130.85	0.5	2,630	0.02%
2022/04/13	1	131.00	0.3	130.33	131.15	0.7	2,634	0.03%
2022/04/12	0.1	126.50	0	0.00	126.90	0.1	2,630	0.00%
2022/04/11	2.7	127.01	0	0.00	126.50	2.7	2,618	0.10%
2022/04/08	1	130.00	105	130.00	130.95	-104	2,598	-4.00%	大賣/鉅額交易
2022/04/07	3.3	131.94	2	131.08	129.00	1.3	2,626	0.05%
2022/04/06	1.1	133.32	1	133.70	134.20	0.1	2,621	0.00%
2022/04/01	3	134.23	3.4	134.76	135.30	-0.4	2,598	-0.02%
2022/03/30	0	0.00	0.4	137.39	137.95	-0.4	2,596	-0.02%
2022/03/29	7	134.75	17	134.98	135.05	-10	2,594	-0.39%
2022/03/28	11.1	132.47	7	133.81	134.30	4.1	2,589	0.16%
2022/03/25	3	137.30	2	136.90	136.80	1	2,574	0.04%
2022/03/24	2	136.89	0.1	137.00	137.40	1.9	2,572	0.08%
2022/03/23	12.1	137.54	4.3	136.68	137.70	7.8	2,565	0.30%
2022/03/22	8	134.50	0	0.00	135.05	8	2,557	0.31%
2022/03/21	2	135.40	0.4	134.86	134.55	1.6	2,546	0.06%
2022/03/18	3	133.03	2	132.65	132.85	1	2,543	0.04%
2022/03/17	0	0.00	4.1	132.11	133.85	-4.1	2,527	-0.16%
2022/03/15	2.7	125.80	0	0.00	124.85	2.7	2,453	0.11%
2022/03/11	0.1	130.20	0	0.00	129.80	0.1	2,414	0.00%
2022/03/10	100	133.25	11.1	131.78	133.10	88.9	2,403	3.70%
2022/03/09	1.7	126.62	1	126.85	126.35	0.7	2,361	0.03%
2022/03/08	7.7	126.09	8.2	125.25	123.00	-0.6	2,342	-0.02%
2022/03/07	11.5	129.10	4	130.23	128.65	7.5	2,225	0.34%
2022/03/01	1	140.60	7	140.37	141.35	-6	2,194	-0.27%
2022/02/25	9	137.63	5	136.30	136.45	4	2,153	0.19%
2022/02/24	7	138.59	2.4	138.06	136.05	4.6	2,121	0.22%
2022/02/23	4	143.71	7	143.24	143.75	-3	2,058	-0.15%
2022/02/22	27	142.20	15	141.43	141.85	12	2,033	0.59%
2022/02/21	2	145.15	2	146.95	146.95	0	1,962	0.00%
2022/02/18	1	146.70	0	0.00	147.30	1	1,957	0.05%
2022/02/17	5	147.32	3	147.40	147.35	2	1,955	0.10%
2022/02/16	2	146.00	6	146.36	147.00	-4	1,955	-0.21%
2022/02/15	5	143.12	5	142.71	142.05	0	1,947	0.00%
2022/02/14	6	143.13	0	0.00	143.10	6	1,954	0.31%
2022/02/11	0	0.00	1	146.45	147.55	-1	1,923	-0.05%
2022/02/10	3	146.37	4	146.60	148.10	-1	1,941	-0.05%
2022/02/09	0	0.00	4	143.96	145.60	-4	1,948	-0.21%
2022/02/08	3	143.03	4.1	143.55	142.90	-1.1	1,987	-0.05%
2022/02/07	5	140.76	3	140.77	141.50	2	1,986	0.10%
2022/01/26	2	139.60	2	138.80	137.85	0	1,970	0.00%
2022/01/25	26	139.31	25	138.74	138.15	1	1,994	0.05%
2022/01/24	7	140.26	5	141.82	143.10	2	1,933	0.10%
2022/01/21	6.1	142.74	10	141.67	141.45	-4	1,915	-0.21%
2022/01/20	0	0.00	95	147.10	147.50	-95	1,886	-5.04%
2022/01/19	0	0.00	1	147.70	146.35	-1	1,886	-0.05%
2022/01/18	2	150.00	0	0.00	149.60	2	1,880	0.11%
2022/01/17	0	0.00	1	151.60	151.95	-1	1,869	-0.05%
2022/01/14	5	149.28	5	149.21	149.35	0	1,889	0.00%
2022/01/11	2	145.50	2	147.00	146.95	0	1,909	0.00%
2022/01/10	1	146.30	0	0.00	146.75	1	1,923	0.05%
2022/01/07	4	146.29	3	146.33	145.25	1	1,987	0.05%
2022/01/06	0.2	148.47	1	147.65	148.25	-0.8	1,979	-0.04%
2022/01/05	0.4	150.40	0	0.00	150.40	0.4	2,008	0.02%
2021/12/24	1	142.55	0	0.00	141.70	1	2,392	0.04%
2021/12/22	1	139.45	0	0.00	139.70	1	2,475	0.04%
2021/12/16	0	0.00	4	138.13	139.15	-4	2,519	-0.16%
2021/12/14	3	136.50	1	135.60	135.30	2	2,613	0.08%
2021/12/09	0	0.00	1	140.75	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	3	141.30	139.80	-3	2,625	-0.11%
2021/12/07	3	135.75	6	137.45	138.15	-3	2,625	-0.11%
2021/12/06	3	135.80	3	137.00	137.00	0	2,639	0.00%
2021/12/03	5	136.93	4	137.71	137.60	1	2,672	0.04%
2021/12/02	3	136.00	5	137.06	137.25	-2	2,694	-0.07%
2021/12/01	1	134.25	4	132.61	135.40	-3	2,685	-0.11%
2021/11/30	8	132.04	9	133.08	131.70	-1	2,689	-0.04%
2021/11/29	1	130.60	0	0.00	131.10	1	2,712	0.04%
2021/11/26	25	132.94	0	0.00	131.35	25	2,724	0.92%
2021/11/25	7	136.44	4	136.69	136.35	3	2,728	0.11%
2021/11/24	0	0.00	1	136.00	136.35	-1	2,759	-0.04%
2021/11/23	41	137.31	0	0.00	136.65	41	2,801	1.46%
2021/11/19	12	139.49	0	0.00	139.60	12	2,867	0.42%
2021/11/17	2	137.35	0	0.00	137.85	2	2,961	0.07%
2021/11/16	10	136.94	3	136.98	136.75	7	3,016	0.23%
2021/11/15	19	136.45	3.1	136.00	136.65	15.9	3,164	0.50%
2021/11/12	3	134.50	3	136.10	134.40	0	3,214	0.00%
2021/11/11	3	132.70	3	134.00	133.35	0	3,238	0.00%
2021/11/09	0	0.00	7	135.02	135.20	-7	3,283	-0.21%
2021/11/08	2	130.95	10	131.97	132.70	-8	3,268	-0.24%
2021/11/05	4	130.34	3	130.20	130.75	1	3,278	0.03%
2021/11/04	1	128.25	4	129.83	128.00	-3	3,247	-0.09%
2021/11/02	7	128.11	10	128.98	126.95	-3	3,257	-0.09%
2021/11/01	0	0.00	3.1	127.80	127.90	-3.1	3,210	-0.09%
2021/10/29	3	125.50	2	125.65	125.95	1	3,204	0.03%
2021/10/28	0	127.40	0	0.00	127.40	0	3,183	0.00%
2021/10/27	0	0.00	1	127.00	128.05	-1	3,191	-0.03%
2021/10/26	0	0.00	8	127.29	127.55	-8	3,195	-0.25%
2021/10/25	3	124.00	21.1	124.63	125.30	-18.1	3,210	-0.56%
2021/10/21	12	126.10	6.5	127.24	124.80	5.5	3,257	0.17%
2021/10/20	0	0.00	0.2	125.40	125.50	-0.2	3,260	-0.01%
2021/10/19	0	0.00	4.1	124.75	125.65	-4.1	3,262	-0.13%
2021/10/18	1.1	122.86	0	0.00	122.95	1.1	3,271	0.03%
2021/10/15	1	123.80	3.1	123.29	123.90	-2.1	3,269	-0.06%
2021/10/13	2	117.80	5	118.45	117.45	-3	3,254	-0.09%
2021/10/12	10	117.82	8	118.53	118.55	2	3,215	0.06%
2021/10/08	4	122.05	0.5	122.29	121.50	3.5	3,184	0.11%
2021/10/07	0	0.00	4	122.30	122.95	-4	3,144	-0.13%
2021/10/06	1.1	117.97	0	0.00	117.85	1.1	3,096	0.03%
2021/10/05	2.9	116.83	1	116.20	118.20	1.9	3,055	0.06%
2021/10/04	10.2	121.10	3	118.20	118.15	7.2	3,011	0.24%
2021/10/01	11.4	121.74	0	0.00	119.60	11.4	2,946	0.39%
2021/09/30	0	124.00	3	125.70	125.80	-3	2,862	-0.10%
2021/09/29	11.7	125.02	1	125.20	124.05	10.7	2,825	0.38%
2021/09/28	11.1	128.85	7.1	129.35	129.55	4	2,786	0.14%
2021/09/27	6	131.23	0	0.00	131.30	6	2,769	0.22%
2021/09/24	3	130.30	7	130.46	130.65	-4	2,780	-0.14%
2021/09/23	8	127.65	15	128.50	128.30	-7	2,786	-0.25%
2021/09/22	18.1	125.12	5	125.50	125.70	13.1	2,788	0.47%
2021/09/17	0	0.00	4	131.85	132.35	-4	2,716	-0.15%
2021/09/16	5	131.35	3	130.83	131.00	2	2,735	0.07%
2021/09/15	7	132.28	3	132.55	132.45	4	2,731	0.15%
2021/09/14	1	133.75	0	0.00	133.80	1	2,750	0.04%
2021/09/13	3	132.50	7	132.80	133.20	-4	2,760	-0.14%
2021/09/10	2	133.35	6	132.48	134.05	-4	2,840	-0.14%
2021/09/09	0	0.00	3	130.75	130.65	-3	2,838	-0.11%
2021/09/08	11	130.77	2	130.35	130.40	9	2,871	0.31%
2021/09/07	5	132.89	3	133.75	133.25	2	2,850	0.07%
2021/09/06	14	134.33	13	135.06	134.15	1	2,850	0.04%
2021/09/03	2	134.58	8	133.64	134.90	-6	2,863	-0.21%
2021/09/02	5	132.36	0	0.00	131.05	5	2,884	0.17%
2021/09/01	2	133.10	0	0.00	133.70	2	2,880	0.07%
2021/08/31	4	129.80	6	131.35	133.10	-2	2,859	-0.07%
2021/08/30	0	0.00	6	131.40	131.80	-6	2,897	-0.21%
2021/08/27	2	128.98	11.4	126.23	129.40	-9.4	2,898	-0.32%
2021/08/26	0	0.00	2	126.43	126.35	-2	2,899	-0.07%
2021/08/25	0	0.00	3	125.75	125.85	-3	2,894	-0.10%
2021/08/24	0	0.00	5	123.14	123.25	-5	2,889	-0.17%
2021/08/23	1	122.40	7.3	122.26	122.05	-6.3	2,903	-0.22%
2021/08/20	1.3	117.58	5	115.45	115.50	-3.7	2,883	-0.13%
2021/08/19	5.2	117.90	4	117.38	116.00	1.2	2,882	0.04%
2021/08/18	20	118.68	13	118.25	122.75	7	2,769	0.25%
2021/08/17	7	121.94	1	121.50	120.00	6	2,787	0.22%
2021/08/16	5.1	122.63	3	123.10	122.80	2.1	2,824	0.07%
2021/08/13	7.6	125.07	3	126.20	124.50	4.6	2,896	0.16%
2021/08/12	5.3	128.24	0	0.00	127.50	5.3	2,927	0.18%
2021/08/11	0.1	128.00	0	0.00	127.75	0.1	3,014	0.00%
2021/08/10	4.1	129.50	0	0.00	129.20	4.1	3,182	0.13%
2021/08/09	7.1	130.42	3	131.55	130.95	4.1	3,398	0.12%
2021/08/06	4	131.43	2	130.50	131.90	2	3,482	0.06%
2021/08/05	0	0.00	0.5	133.00	133.00	-0.5	3,644	-0.01%
2021/08/04	1	133.00	5	133.00	133.75	-4	3,901	-0.10%
2021/08/03	0	0.00	12	131.57	132.30	-12	4,027	-0.30%
2021/08/02	4.1	128.25	9	130.02	131.65	-5	4,031	-0.12%
2021/07/30	5.1	128.23	0	0.00	127.30	5.1	4,041	0.12%
2021/07/29	10	127.91	11	128.60	129.80	-1	4,068	-0.02%
2021/07/28	9	123.39	4	123.28	124.25	5	4,080	0.12%
2021/07/27	4.1	128.06	4	129.80	127.90	0.1	4,082	0.00%
2021/07/26	10	129.73	0	0.00	128.50	10	4,155	0.24%
2021/07/23	4	131.60	6	133.10	131.20	-2	4,157	-0.05%
2021/07/22	1	131.60	4	131.84	131.10	-3	4,165	-0.07%
2021/07/21	1.1	130.94	96	129.02	128.75	-94.9	4,157	-2.28%
2021/07/20	16.1	131.22	12	130.68	129.60	4.1	4,165	0.10%
2021/07/19	12.1	132.49	6	133.00	133.60	6.1	4,126	0.15%
2021/07/16	8.1	134.56	3	135.50	135.60	5.1	4,139	0.12%
2021/07/15	0	0.00	3	136.00	137.85	-3	4,138	-0.07%
2021/07/13	3	134.70	3	136.70	134.85	0	4,167	0.00%
2021/07/12	3	134.80	6.1	135.36	134.70	-3.1	4,172	-0.08%
2021/07/09	3.1	131.84	0	0.00	131.50	3.1	4,165	0.07%
2021/07/08	3	134.00	2	135.25	134.50	1	4,161	0.02%
2021/07/07	3.1	134.15	0	0.00	133.85	3.1	4,200	0.07%
2021/07/05	0	0.00	5.1	133.80	135.90	-5.1	4,213	-0.12%
2021/07/02	1	131.80	0	0.00	132.00	1	4,213	0.02%
2021/07/01	8.1	131.97	0	0.00	131.65	8.1	4,226	0.19%
2021/06/30	0	0.00	17.1	131.95	133.05	-17.1	4,235	-0.40%
2021/06/29	5.1	129.91	5	131.10	130.10	0.1	4,226	0.00%
2021/06/28	0	0.00	5	129.70	130.30	-5	4,232	-0.12%
2021/06/25	12	129.17	18	129.72	128.65	-6	4,250	-0.14%
2021/06/24	3	127.50	5	127.89	127.75	-2	4,255	-0.05%
2021/06/23	1	126.95	8.2	125.13	126.95	-7.2	4,287	-0.17%
2021/06/22	3	123.30	7	124.50	122.75	-4	4,298	-0.09%
2021/06/21	12.2	123.25	0	0.00	122.05	12.2	4,312	0.28%
2021/06/18	3	127.00	3.1	127.49	126.75	-0.1	4,261	0.00%
2021/06/17	6.1	125.05	8	126.28	127.20	-2	4,296	-0.05%
2021/06/16	10	126.45	5	127.15	126.65	5	4,308	0.12%
2021/06/15	2	126.38	13	126.69	127.15	-11	4,332	-0.25%
2021/06/11	0	0.00	2	125.45	124.80	-2	4,327	-0.05%
2021/06/10	1	124.00	8	123.95	124.15	-7	4,338	-0.16%
2021/06/09	0	120.85	0	0.00	120.85	0	4,317	0.00%
2021/06/08	3	122.90	5	123.84	122.30	-2	4,334	-0.05%
2021/06/07	10.1	121.55	12	122.30	123.25	-2	4,389	-0.04%
2021/06/04	12	123.13	7	123.53	123.45	5	4,367	0.11%
2021/06/03	12	124.51	16	124.97	124.90	-4	4,433	-0.09%
2021/06/02	9	123.59	1	122.80	123.00	8	4,492	0.18%
2021/06/01	4	122.71	9	123.51	123.65	-5	4,556	-0.11%
2021/05/31	12	121.55	8	121.99	122.00	4	4,607	0.09%
2021/05/28	3	119.92	13	118.68	120.00	-10	4,604	-0.22%
2021/05/27	18	113.74	18	114.71	115.70	0	4,608	0.00%
2021/05/26	9	116.09	5	116.44	116.40	4	4,670	0.09%
2021/05/25	2	115.98	8	114.68	116.45	-6	4,699	-0.13%
2021/05/24	5	111.64	3	112.50	112.50	2	4,690	0.04%
2021/05/21	14	113.11	18	111.48	111.70	-4	4,684	-0.09%
2021/05/20	19	108.68	14	108.80	108.00	5	4,629	0.11%
2021/05/19	17	110.44	12	108.95	109.45	5	4,598	0.11%
2021/05/18	52	103.48	11	105.85	110.15	41	4,555	0.90%
2021/05/17	76	101.89	38	100.55	99.10	38	4,456	0.85%
2021/05/14	11	105.42	6	106.00	105.20	5	4,283	0.12%
2021/05/13	3	103.97	6	103.68	102.60	-3	4,208	-0.07%
2021/05/12	22	111.90	21	108.55	105.10	1	4,078	0.02%
2021/05/11	26	116.09	12	115.71	115.30	14	3,889	0.36%
2021/05/10	9	125.89	0	0.00	125.30	9	3,813	0.24%
2021/05/07	0	0.00	9	125.48	126.45	-9	3,854	-0.23%
2021/05/06	3	121.50	6	122.53	121.70	-3	3,894	-0.08%
2021/05/05	4	121.54	83	122.01	119.35	-79	3,890	-2.03%
2021/05/04	10	122.02	6	126.30	121.55	4	3,921	0.10%
2021/05/03	37	127.09	5	127.25	125.50	32	3,906	0.82%
2021/04/29	15	131.20	6	132.09	130.45	9	3,907	0.23%
2021/04/28	1	129.80	0	0.00	130.00	1	3,953	0.03%
2021/04/26	0	0.00	10	127.90	130.15	-10	4,002	-0.25%
2021/04/23	10	124.50	15	125.06	126.10	-5	4,055	-0.12%
2021/04/22	15	125.17	5	126.40	123.65	10	4,140	0.24%
2021/04/21	5	124.90	0	0.00	124.50	5	4,130	0.12%
2021/04/19	0	0.00	4	124.55	125.60	-4	4,174	-0.10%
2021/04/16	14	122.94	10	123.58	124.15	4	4,189	0.10%
2021/04/15	0	0.00	17	121.86	123.05	-17	4,244	-0.40%
2021/04/14	27	118.20	26	119.36	120.10	1	4,298	0.02%
2021/04/13	15	120.60	10	121.80	119.65	5	4,376	0.11%
2021/04/12	10	120.05	5	120.00	119.95	5	4,370	0.11%
2021/04/09	5	120.70	1	120.00	120.35	4	4,402	0.09%
2021/04/08	5	118.50	6	119.68	121.30	-1	4,415	-0.02%
2021/04/07	5	118.90	5	119.50	119.50	0	4,424	0.00%
2021/04/06	1	118.85	15	119.13	119.00	-14	4,421	-0.32%
2021/04/01	5	114.80	9	115.96	116.00	-4	4,433	-0.09%
2021/03/31	46	115.43	1	115.95	114.35	45	4,442	1.01%
2021/03/30	48	115.15	17	115.71	116.00	31	4,433	0.70%
2021/03/29	0	0.00	16	114.78	114.50	-16	4,435	-0.36%
2021/03/26	1	112.20	9	111.74	112.65	-8	4,465	-0.18%
2021/03/25	0	0.00	1	109.20	109.25	-1	4,454	-0.02%
2021/03/24	5	108.90	2	108.35	108.45	3	4,422	0.07%
2021/03/23	4	111.70	0	0.00	110.60	4	4,417	0.09%
2021/03/22	6	108.40	14	110.45	110.85	-8	4,428	-0.18%
2021/03/19	6	109.85	7	109.34	109.05	-1	4,470	-0.02%
2021/03/18	5	112.40	13	113.17	112.50	-8	4,467	-0.18%
2021/03/17	6	111.08	1	111.80	110.85	5	4,498	0.11%
2021/03/16	6	112.17	8	112.56	112.50	-2	4,545	-0.04%
2021/03/15	6	111.07	11	111.23	111.40	-5	4,549	-0.11%
2021/03/12	9	111.77	1	111.25	111.50	8	4,591	0.17%
2021/03/11	0	0.00	18	109.77	111.00	-18	4,592	-0.39%
2021/03/10	6	107.17	4	107.23	106.50	2	4,566	0.04%
2021/03/09	10	104.74	4	105.13	105.85	6	4,571	0.13%
2021/03/08	3	106.40	3	106.85	105.95	0	4,541	0.00%
2021/03/05	11	104.55	4	105.36	106.25	7	4,470	0.16%
2021/03/04	22	107.32	10	106.74	107.50	12	4,406	0.27%
2021/03/03	0	0.00	22	108.38	111.30	-22	4,351	-0.51%
2021/03/02	0	0.00	3	111.00	107.25	-3	4,341	-0.07%
2021/02/26	19	108.92	2	108.15	107.20	17	4,329	0.39%
2021/02/25	16	114.27	6	114.47	114.25	10	4,245	0.24%
2021/02/24	14	113.07	0	0.00	111.40	14	4,247	0.33%
2021/02/23	18	113.33	23	114.31	115.35	-5	4,185	-0.12%
2021/02/22	20	115.68	10	116.53	114.60	10	4,147	0.24%
2021/02/19	20	113.07	24	113.23	113.95	-4	4,147	-0.10%
2021/02/18	15	114.98	14	115.20	115.50	1	4,199	0.02%
2021/02/17	5	112.83	34	112.65	114.40	-29	4,262	-0.68%
2021/02/05	17	106.64	15	106.89	106.20	2	4,193	0.05%
2021/02/04	3	103.93	1	104.10	104.40	2	4,197	0.05%
2021/02/03	11	106.04	2	106.40	105.90	9	4,225	0.21%
2021/02/02	7	104.09	8	104.21	105.30	-1	4,296	-0.02%
2021/02/01	5	99.53	1	99.00	100.45	4	4,327	0.09%
2021/01/29	8	100.46	1	102.30	97.10	7	4,346	0.16%
2021/01/28	8	100.97	14	100.50	100.65	-6	4,392	-0.14%
2021/01/27	14	104.97	19	104.79	104.50	-5	4,461	-0.11%
2021/01/26	14	107.01	3	105.95	103.85	11	4,466	0.25%
2021/01/25	2	107.45	3	108.75	108.00	-1	4,417	-0.02%
2021/01/22	27	109.92	5	110.55	109.50	22	4,395	0.50%
2021/01/21	16	107.58	26	108.04	111.15	-10	4,372	-0.23%
2021/01/20	30	106.73	15	106.86	105.45	15	4,309	0.35%
2021/01/19	10	105.57	29	105.84	107.30	-19	4,269	-0.45%
2021/01/18	6	102.03	8	102.70	102.40	-2	4,250	-0.05%
2021/01/15	33	105.15	18	106.25	103.00	15	4,189	0.36%
2021/01/14	10	104.03	7	104.21	104.00	3	4,104	0.07%
2021/01/13	5	104.73	20	103.00	104.95	-15	4,096	-0.37%
2021/01/12	27	100.95	36	101.10	100.75	-9	4,057	-0.22%
2021/01/11	16	100.09	16	100.92	101.35	0	4,064	0.00%
2021/01/08	13	99.37	13	99.98	100.35	0	4,068	0.00%
2021/01/07	5	94.90	15	95.50	97.45	-10	4,056	-0.25%
2021/01/06	29	93.86	18	94.66	93.35	11	4,003	0.27%
2021/01/05	16	92.67	10	93.23	93.45	6	3,942	0.15%
2021/01/04	26	92.00	15	91.05	92.85	11	3,980	0.28%
2020/12/31	20	89.56	22	89.64	90.00	-2	4,005	-0.05%
2020/12/30	1	88.45	10	87.63	89.45	-9	4,043	-0.22%
2020/12/29	10	87.03	0	0.00	87.05	10	4,096	0.24%
2020/12/28	10	86.10	20	86.35	87.15	-10	4,143	-0.24%
2020/12/25	11	85.40	10	85.85	85.30	1	4,167	0.02%
2020/12/24	10	84.55	10	84.98	84.75	0	4,211	0.00%
2020/12/23	13	82.88	8	83.78	83.80	5	4,279	0.12%
2020/12/22	15	84.23	7	82.90	82.95	8	4,351	0.18%
2020/12/21	10	83.87	15	84.37	85.40	-5	4,504	-0.11%
2020/12/18	0	0.00	2	83.75	83.60	-2	4,550	-0.04%
2020/12/17	5	83.80	2	84.50	84.00	3	4,681	0.06%
2020/12/16	1	83.20	7	83.43	84.20	-6	4,797	-0.13%
2020/12/15	14	82.41	1	81.90	81.25	13	4,806	0.27%
2020/12/14	1	83.80	0	0.00	83.50	1	4,781	0.02%
2020/12/11	11	83.10	11	82.58	83.65	0	4,843	0.00%
2020/12/10	15	83.39	10	83.76	83.65	5	4,893	0.10%
2020/12/09	5	85.00	6	85.63	85.60	-1	4,943	-0.02%
2020/12/08	0	0.00	7	83.27	85.05	-7	4,983	-0.14%
2020/12/07	7	82.59	0	0.00	83.25	7	4,971	0.14%
2020/12/04	3	82.00	0	0.00	82.50	3	5,018	0.06%
2020/12/03	9	79.86	10	80.43	80.35	-1	5,001	-0.02%
2020/12/02	1	79.80	10	79.95	80.25	-9	4,978	-0.18%
2020/12/01	1	79.15	10	78.85	79.20	-9	5,001	-0.18%
2020/11/30	21	78.64	11	79.71	77.30	10	5,048	0.20%
2020/11/27	5	78.20	5	78.90	79.25	0	5,064	0.00%
2020/11/26	2	78.53	17	78.62	79.00	-15	5,078	-0.30%
2020/11/25	11	77.82	1	79.05	77.15	10	5,131	0.19%
2020/11/24	11	78.77	0	0.00	78.50	11	5,143	0.21%
2020/11/23	5	78.90	5	79.00	79.35	0	5,186	0.00%
2020/11/20	5	77.00	0	0.00	77.50	5	5,165	0.10%
2020/11/19	0	0.00	10	77.15	77.55	-10	5,199	-0.19%
2020/11/18	0	0.00	5	77.70	77.60	-5	5,216	-0.10%
2020/11/17	5	76.60	0	0.00	76.10	5	5,276	0.09%
2020/11/13	2	71.60	0	0.00	72.00	2	5,305	0.04%
2020/11/11	1	71.40	14	71.11	72.00	-13	5,331	-0.24%
2020/11/10	11	69.67	5	69.85	69.95	6	5,295	0.11%
2020/11/09	10	70.20	10	70.68	70.60	0	5,227	0.00%
2020/11/06	1	68.80	18	68.65	68.55	-17	5,188	-0.33%
2020/11/05	5	67.90	2	67.85	68.10	3	5,150	0.06%
2020/11/04	5	67.37	10	67.25	68.20	-5	5,101	-0.10%
2020/11/03	5	65.00	13	65.47	65.90	-8	4,997	-0.16%
2020/10/30	10	63.92	0	0.00	63.50	10	5,046	0.20%
2020/10/29	10	64.76	0	0.00	64.90	10	5,068	0.20%
2020/10/28	10	66.50	0	0.00	66.15	10	5,088	0.20%
2020/10/27	1	67.00	0	0.00	67.20	1	5,131	0.02%
2020/10/26	5	67.40	15	68.00	67.70	-10	5,186	-0.19%
2020/10/21	2	67.45	0	0.00	67.20	2	5,469	0.04%
2020/10/20	2	67.35	0	0.00	66.90	2	5,554	0.04%
2020/10/19	0	0.00	14	66.98	67.55	-14	5,606	-0.25%
2020/10/16	16	66.31	6	65.90	65.65	10	5,613	0.18%
2020/10/15	11	66.51	5	66.60	66.60	6	5,718	0.10%
2020/10/13	5	66.90	5	67.50	67.85	0	5,759	0.00%
2020/10/12	10	67.70	12	68.07	67.65	-2	5,763	-0.03%
2020/10/08	0	0.00	15	66.77	67.15	-15	5,781	-0.26%
2020/10/07	1	65.70	5	65.50	65.80	-4	5,764	-0.07%
2020/10/06	12	64.83	22	65.09	65.10	-10	5,794	-0.17%
2020/10/05	5	63.70	5	64.40	63.70	0	5,791	0.00%
2020/09/30	1	63.10	12	63.53	63.30	-11	5,795	-0.19%
2020/09/29	8	63.10	0	0.00	62.65	8	5,806	0.14%
2020/09/28	24	61.86	25	61.92	62.60	-1	5,866	-0.02%
2020/09/25	1	61.10	0	0.00	60.50	1	5,892	0.02%
2020/09/24	15	61.16	14	60.41	60.15	1	5,861	0.02%
2020/09/23	6	63.63	0	0.00	63.75	6	5,729	0.10%
2020/09/22	12	63.96	4	63.95	63.40	8	5,735	0.14%
2020/09/21	20	66.11	5	67.15	65.40	15	5,649	0.27%
2020/09/18	6	66.33	8	66.93	66.75	-2	5,607	-0.04%
2020/09/17	13	67.02	1	66.50	66.50	12	5,611	0.21%
2020/09/16	10	67.90	19	68.07	67.90	-9	5,617	-0.16%
2020/09/15	5	65.60	8	66.60	66.55	-3	5,571	-0.05%
2020/09/14	1	66.60	34	65.72	66.60	-33	5,510	-0.60%
2020/09/10	6	64.13	5	64.40	64.40	1	5,506	0.02%
2020/09/09	9	62.46	7	63.17	63.65	2	5,600	0.04%
2020/09/07	10	63.88	5	64.60	63.45	5	5,758	0.09%
2020/09/04	8	63.49	1	63.85	63.80	7	5,858	0.12%
2020/09/03	10	65.05	10	65.50	65.00	0	5,848	0.00%
2020/09/02	11	64.06	10	64.80	64.60	1	5,835	0.02%
2020/08/31	17	64.03	6	65.58	63.20	11	5,944	0.19%
2020/08/28	13	64.58	5	65.50	64.50	8	5,941	0.13%
2020/08/27	5	65.70	6	66.95	65.45	-1	5,982	-0.02%
2020/08/26	0	0.00	1	65.65	65.65	-1	5,985	-0.02%
2020/08/25	0	0.00	24	64.99	65.10	-24	6,044	-0.40%
2020/08/24	10	63.55	5	64.30	63.80	5	6,066	0.08%
2020/08/21	0	0.00	10	63.30	63.40	-10	6,137	-0.16%
2020/08/20	46	62.16	29	62.12	60.70	17	6,139	0.28%
2020/08/19	19	65.56	4	65.55	65.50	15	6,103	0.25%
2020/08/18	36	66.66	21	66.63	66.40	15	6,208	0.24%
2020/08/17	10	66.05	23	66.52	67.25	-13	6,323	-0.21%
2020/08/14	0	0.00	8	65.21	65.55	-8	6,406	-0.12%
2020/08/13	0	0.00	3	65.37	65.10	-3	6,480	-0.05%
2020/08/12	18	63.99	3	64.02	63.95	15	6,572	0.23%
2020/08/11	9	65.76	3	65.78	65.35	6	6,650	0.09%
2020/08/10	2	66.23	11	66.52	66.55	-9	6,788	-0.13%
2020/08/07	11	65.45	1	65.30	65.40	10	6,918	0.14%
2020/08/06	5	65.60	12	66.45	66.25	-7	6,988	-0.10%
2020/08/05	0	0.00	6	64.96	65.10	-6	7,107	-0.08%
2020/08/04	0	0.00	8	63.66	64.00	-8	7,171	-0.11%
2020/08/03	7	62.76	0	0.00	62.10	7	7,267	0.10%
2020/07/31	5	63.80	0	0.00	63.95	5	7,351	0.07%
2020/07/30	2	63.40	6	63.61	63.95	-4	7,471	-0.05%
2020/07/29	5	62.70	5	63.55	62.40	0	7,591	0.00%
2020/07/28	18	65.53	0	0.00	62.75	18	7,771	0.23%
2020/07/27	6	63.22	6	62.92	63.10	0	7,825	0.00%
2020/07/24	6	59.29	7	60.39	59.25	-1	7,921	-0.01%
2020/07/23	8	59.99	0	0.00	60.40	8	7,964	0.10%
2020/07/22	7	60.21	28	60.59	60.60	-21	8,125	-0.26%
2020/07/21	0	0.00	8	59.23	60.30	-8	8,212	-0.10%
2020/07/20	6	56.96	5	57.70	57.75	1	8,381	0.01%
2020/07/17	5	57.75	12	58.36	57.75	-7	8,479	-0.08%
2020/07/16	6	57.15	1	57.90	57.05	5	8,761	0.06%
2020/07/15	5	57.90	5	58.60	57.90	0	8,824	0.00%
2020/07/14	9	57.04	2	57.15	57.45	7	9,040	0.08%
2020/07/13	5	56.60	20	57.14	57.50	-15	9,132	-0.16%
2020/07/10	13	56.00	6	56.08	55.70	7	9,242	0.08%
2020/07/09	6	57.03	0	0.00	57.00	6	9,426	0.06%
2020/07/08	0	0.00	5	56.75	56.70	-5	9,523	-0.05%
2020/07/07	7	56.22	6	56.13	55.95	1	9,617	0.01%
2020/07/06	12	55.83	32	55.22	55.95	-20	9,741	-0.21%
2020/07/03	2	53.73	3	53.90	53.90	-1	9,922	-0.01%
2020/07/02	0	0.00	18	52.61	52.75	-18	10,119	-0.18%
2020/07/01	0	0.00	5	51.65	51.50	-5	10,353	-0.05%
2020/06/30	0	0.00	7	50.66	50.80	-7	10,470	-0.07%
2020/06/29	20	49.85	7	49.78	49.71	13	10,703	0.12%
2020/06/24	5	51.00	5	51.40	51.05	0	11,045	0.00%
2020/06/23	7	50.40	8	50.90	50.50	-1	11,417	-0.01%
2020/06/22	9	50.17	8	50.40	50.15	1	11,852	0.01%
2020/06/18	3	49.65	3	49.85	49.92	0	12,887	0.00%
2020/06/17	4	49.59	1	49.61	49.60	3	13,211	0.02%
2020/06/16	11	49.48	30	49.18	49.52	-19	13,700	-0.14%
2020/06/15	26	48.02	3	48.19	47.23	23	14,229	0.16%
2020/06/12	61	48.08	53	47.54	48.49	8	14,478	0.06%
2020/06/11	26	50.06	38	49.83	49.20	-12	14,727	-0.08%
2020/06/10	1	50.70	2	50.70	51.15	-1	14,850	-0.01%
2020/06/08	16	49.76	8	49.91	49.95	8	15,281	0.05%
2020/06/05	0	0.00	7	48.68	49.05	-7	15,244	-0.05%
2020/06/04	1	48.47	1	48.25	48.15	0	15,296	0.00%
2020/06/03	9	47.23	11	47.32	47.51	-2	15,337	-0.01%
2020/06/02	5	45.81	6	45.94	45.95	-1	15,308	-0.01%
2020/06/01	6	45.55	45	45.40	45.56	-39	15,273	-0.26%
2020/05/29	1	44.22	0	0.00	44.67	1	15,199	0.01%
2020/05/28	10	44.63	6	45.37	44.31	4	15,191	0.03%
2020/05/27	12	44.90	8	45.03	44.87	4	15,182	0.03%
2020/05/26	10	45.21	20	44.79	45.04	-10	15,160	-0.07%
2020/05/25	6	43.23	12	43.48	43.85	-6	15,047	-0.04%
2020/05/22	43	43.62	27	43.65	43.02	16	14,944	0.11%
2020/05/21	12	44.94	18	44.85	44.90	-6	14,836	-0.04%
2020/05/20	8	44.19	13	44.16	44.00	-5	14,732	-0.03%
2020/05/19	15	44.08	26	44.04	43.82	-11	14,660	-0.08%
2020/05/18	20	43.00	14	43.18	42.89	6	14,555	0.04%
2020/05/15	14	43.15	31	43.43	43.36	-17	14,466	-0.12%
2020/05/14	45	43.39	10	42.90	42.85	35	14,313	0.24%
2020/05/13	3	44.02	10	44.09	44.20	-7	14,146	-0.05%
2020/05/12	40	43.79	19	43.66	43.79	21	14,065	0.15%
2020/05/11	6	44.92	6	44.98	44.87	0	13,892	0.00%
2020/05/08	12	43.99	24	44.00	44.00	-12	13,792	-0.09%
2020/05/07	5	42.91	15	43.39	43.62	-10	13,661	-0.07%
2020/05/06	19	42.61	14	42.85	42.82	5	13,512	0.04%
2020/05/05	9	42.74	20	42.79	42.74	-11	13,359	-0.08%
2020/05/04	71	41.96	54	42.21	42.18	17	13,214	0.13%
2020/04/30	27	44.06	9	44.01	44.69	18	12,980	0.14%
2020/04/29	16	42.73	25	42.81	42.96	-9	12,826	-0.07%
2020/04/28	5	41.70	16	41.24	41.82	-11	12,664	-0.09%
2020/04/27	65	40.88	69	40.96	41.57	-4	12,611	-0.03%
2020/04/24	25	39.17	25	39.48	39.43	0	12,378	0.00%
2020/04/23	32	39.47	27	39.44	39.66	5	12,225	0.04%
2020/04/22	13	38.77	6	38.00	39.07	7	11,915	0.06%
2020/04/21	43	40.42	40	38.66	38.80	3	11,772	0.03%
2020/04/20	11	41.16	10	41.28	41.28	1	11,423	0.01%
2020/04/17	45	41.62	46	42.02	41.55	-1	11,312	-0.01%
2020/04/16	11	39.09	10	39.30	39.76	1	11,003	0.01%
2020/04/15	16	39.81	11	39.98	39.87	5	10,854	0.05%
2020/04/14	29	39.14	36	38.66	39.53	-7	10,661	-0.07%
2020/04/13	28	37.39	32	37.42	37.27	-4	10,413	-0.04%
2020/04/10	30	37.50	45	37.47	37.76	-15	10,268	-0.15%
2020/04/09	45	37.64	56	37.57	37.43	-11	10,121	-0.11%
2020/04/08	17	37.21	46	37.14	37.83	-29	9,867	-0.29%
2020/04/07	91	36.56	21	36.34	36.64	70	9,572	0.73%
2020/04/06	31	34.44	31	34.89	35.31	0	9,293	0.00%
2020/04/01	2	34.20	16	33.84	33.97	-14	8,972	-0.16%
2020/03/31	26	34.20	59	34.06	33.94	-33	8,754	-0.38%
2020/03/30	59	32.70	66	33.03	33.70	-7	8,458	-0.08%
2020/03/27	116	35.35	105	34.82	33.99	11	8,004	0.14%	大買/大賣/
2020/03/26	50	34.00	66	34.07	34.30	-16	7,569	-0.21%
2020/03/25	96	33.54	102	33.64	33.41	-6	7,062	-0.08%	大賣/
2020/03/24	77	31.59	102	31.73	31.40	-25	6,439	-0.39%	大賣/
2020/03/23	83	28.50	24	28.71	28.25	59	5,892	1.00%
2020/03/20	117	29.32	116	29.91	30.45	1	5,475	0.02%	大買/大賣/
2020/03/19	32	28.76	25	27.14	26.40	7	4,886	0.14%
2020/03/18	7	31.52	6	30.86	30.66	1	4,229	0.02%
2020/03/17	22	33.38	29	33.12	32.88	-7	3,892	-0.18%
2020/03/16	9	36.62	3	36.51	34.63	6	3,470	0.17%
2020/03/13	11	34.79	5	35.70	37.64	6	3,199	0.19%
2020/03/12	18	40.34	0	0.00	39.43	18	2,837	0.63%
2020/03/11	0	0.00	2	44.62	43.42	-2	2,642	-0.08%
2020/03/10	7	44.43	11	44.05	44.72	-4	2,574	-0.16%
2020/03/09	14	44.88	0	0.00	44.37	14	2,437	0.57%
2020/03/06	23	47.51	0	0.00	47.14	23	2,308	1.00%
2020/03/05	0	0.00	1	48.85	48.92	-1	2,247	-0.04%
2020/03/04	0	0.00	2	47.55	47.80	-2	2,224	-0.09%
2020/03/03	0	0.00	7	47.68	47.49	-7	2,188	-0.32%
2020/03/02	5	45.93	5	46.07	46.38	0	2,122	0.00%
2020/02/27	3	47.39	3	47.07	47.26	0	2,026	0.00%
2020/02/26	4	48.57	0	0.00	48.54	4	1,935	0.21%
2020/02/25	6	48.82	16	49.05	49.46	-10	1,872	-0.53%
2020/02/24	4	49.22	0	0.00	49.21	4	1,842	0.22%
2020/02/21	7	50.63	0	0.00	50.60	7	1,761	0.40%
2020/02/20	5	51.00	0	0.00	50.90	5	1,733	0.29%
2020/02/19	0	0.00	6	51.00	51.35	-6	1,697	-0.35%
2020/02/18	6	50.43	2	50.25	50.15	4	1,663	0.24%
2020/02/17	2	51.30	0	0.00	51.45	2	1,610	0.12%
2020/02/13	3	51.65	0	0.00	51.45	3	1,569	0.19%
2020/02/12	0	0.00	9	51.31	51.45	-9	1,563	-0.58%
2020/02/11	3	50.65	3	50.50	50.65	0	1,570	0.00%
2020/02/10	8	49.15	8	49.30	49.75	0	1,563	0.00%
2020/02/07	3	49.99	0	0.00	49.87	3	1,536	0.20%
2020/02/05	1	49.80	4	50.00	49.50	-3	1,497	-0.20%
2020/02/04	0	0.00	4	49.11	49.38	-4	1,450	-0.28%
2020/02/03	5	47.41	0	0.00	47.91	5	1,424	0.35%
2020/01/31	2	49.23	21	49.12	48.87	-19	1,342	-1.42%
2020/01/30	70	49.76	40	48.40	48.25	30	1,307	2.30%
2020/01/20	0	0.00	10	54.60	54.60	-10	1,204	-0.83%
2020/01/16	10	53.60	15	54.05	54.15	-5	1,192	-0.42%
2020/01/15	20	54.40	0	0.00	54.30	20	1,187	1.68%
2020/01/14	10	55.05	10	55.20	55.15	0	1,159	0.00%
2020/01/13	20	54.20	31	54.54	54.55	-11	1,161	-0.95%
2020/01/10	15	53.50	20	53.93	53.70	-5	1,146	-0.44%
2020/01/09	0	0.00	30	52.85	53.40	-30	1,127	-2.66%
2020/01/08	3	51.40	3	51.80	51.90	0	1,113	0.00%
2020/01/07	30	52.38	15	52.41	52.40	15	1,103	1.36%
2020/01/06	30	53.32	0	0.00	53.15	30	1,094	2.74%
2020/01/03	30	53.85	10	54.00	54.20	20	1,087	1.84%
2020/01/02	0	0.00	10	54.00	54.40	-10	1,087	-0.92%
2019/12/31	10	53.60	0	0.00	53.55	10	1,078	0.93%
2019/12/27	0	0.00	10	54.35	54.55	-10	1,089	-0.92%
2019/12/25	0	0.00	25	53.69	53.85	-25	1,127	-2.22%
2019/12/20	20	53.63	10	54.00	53.55	10	1,151	0.87%
2019/12/19	10	54.00	0	0.00	53.90	10	1,136	0.88%
2019/12/16	0	0.00	1	53.10	53.20	-1	1,121	-0.09%
2019/12/13	0	0.00	1	53.15	53.25	-1	1,124	-0.09%
2019/12/11	0	0.00	1	50.20	50.50	-1	1,078	-0.09%
2019/12/06	0	0.00	6	50.13	49.72	-6	1,076	-0.56%
2019/12/05	5	49.67	13	49.47	49.62	-8	1,069	-0.75%
2019/12/04	1	48.58	0	0.00	48.61	1	1,078	0.09%
2019/12/02	0	0.00	5	48.82	48.70	-5	1,096	-0.46%
2019/11/29	18	48.89	0	0.00	48.38	18	1,098	1.64%
2019/11/28	7	49.79	0	0.00	49.78	7	1,082	0.65%
2019/11/26	2	49.67	0	0.00	49.75	2	1,129	0.18%
2019/11/25	4	49.81	5	49.70	49.34	-1	1,128	-0.09%
2019/11/21	6	49.05	0	0.00	49.26	6	1,188	0.51%
2019/11/20	5	49.80	2	49.80	49.75	3	1,175	0.26%
2019/11/15	0	0.00	1	48.99	49.00	-1	1,217	-0.08%
2019/11/13	1	48.16	0	0.00	48.27	1	1,256	0.08%
2019/11/11	0	0.00	21	48.04	48.10	-21	1,321	-1.59%
2019/11/06	1	49.88	0	0.00	50.05	1	1,333	0.07%
2019/11/05	2	49.41	0	0.00	49.76	2	1,354	0.15%
2019/11/04	1	48.10	0	0.00	49.06	1	1,420	0.07%
2019/10/30	1	46.77	0	0.00	46.87	1	1,482	0.07%
2019/10/28	3	46.58	0	0.00	46.60	3	1,520	0.20%
2019/10/24	1	46.06	0	0.00	46.19	1	1,529	0.07%
2019/10/21	1	45.30	0	0.00	45.37	1	1,538	0.06%
2019/10/07	0	0.00	5	43.00	43.07	-5	1,550	-0.32%
2019/10/04	11	42.71	5	43.00	42.80	6	1,565	0.38%
2019/10/03	5	42.39	0	0.00	42.62	5	1,559	0.32%
2019/10/02	5	43.31	0	0.00	43.26	5	1,556	0.32%
2019/10/01	8	43.25	0	0.00	43.51	8	1,550	0.52%
2019/09/18	1	42.77	0	0.00	42.71	1	1,599	0.06%
2019/09/16	0	0.00	2	42.08	42.24	-2	1,638	-0.12%
2019/09/12	0	0.00	1	42.12	41.92	-1	1,642	-0.06%
2019/09/10	0	0.00	1	41.67	41.32	-1	1,670	-0.06%
2019/09/05	0	0.00	36	41.09	41.13	-36	1,667	-2.16%
2019/09/04	1	40.33	10	40.35	40.45	-9	1,661	-0.54%
2019/09/03	20	39.82	0	0.00	39.72	20	1,682	1.19%
2019/09/02	0	0.00	7	40.22	40.24	-7	1,713	-0.41%
2019/08/30	0	0.00	23	39.82	39.96	-23	1,727	-1.33%
2019/08/29	20	38.91	0	0.00	38.89	20	1,710	1.17%
2019/08/28	0	0.00	7	38.65	38.79	-7	1,709	-0.41%
2019/08/27	6	38.49	35	38.45	38.33	-29	1,716	-1.69%
2019/08/26	9	38.09	0	0.00	38.12	9	1,753	0.51%
2019/08/22	11	39.50	0	0.00	39.24	11	1,733	0.63%
2019/08/19	0	0.00	12	38.88	39.11	-12	1,716	-0.70%
2019/08/16	10	38.25	1	38.49	38.60	9	1,750	0.51%
2019/08/15	24	37.81	0	0.00	37.88	24	1,746	1.37%
2019/08/14	0	0.00	1	38.99	38.70	-1	1,731	-0.06%
2019/08/13	13	38.22	0	0.00	38.19	13	1,723	0.75%
2019/08/12	1	38.94	6	39.10	38.93	-5	1,736	-0.29%
2019/08/08	1	38.55	1	38.75	38.94	0	1,759	0.00%
2019/08/07	3	38.10	36	38.00	38.08	-33	1,759	-1.88%
2019/08/06	38	37.01	1	38.33	38.34	37	1,780	2.08%
2019/08/05	5	38.38	0	0.00	38.40	5	1,759	0.28%
2019/08/02	13	39.17	0	0.00	39.13	13	1,781	0.73%
2019/08/01	1	40.38	0	0.00	40.35	1	1,768	0.06%
2019/07/31	2	40.97	0	0.00	40.90	2	1,770	0.11%
2019/07/29	1	41.33	0	0.00	41.50	1	1,768	0.06%
2019/07/26	1	41.40	0	0.00	41.40	1	1,775	0.06%
2019/07/19	0	0.00	21	41.31	41.10	-21	1,768	-1.19%
2019/07/18	0	0.00	1	40.40	40.41	-1	1,759	-0.06%
2019/07/17	1	40.59	0	0.00	40.46	1	1,738	0.06%
2019/07/16	1	40.96	0	0.00	40.94	1	1,736	0.06%
2019/07/12	0	0.00	1	40.47	40.43	-1	1,753	-0.06%
2019/07/11	0	0.00	4	40.45	40.49	-4	1,753	-0.23%
2019/07/09	1	39.10	0	0.00	39.24	1	1,733	0.06%
2019/07/05	1	39.93	0	0.00	39.75	1	1,727	0.06%
2019/07/04	0	0.00	3	39.73	39.65	-3	1,730	-0.17%
2019/07/03	1	39.20	3	39.39	39.34	-2	1,730	-0.12%
2019/07/02	0	0.00	7	40.10	40.10	-7	1,706	-0.41%
2019/06/28	1	38.87	0	0.00	38.75	1	1,713	0.06%
2019/06/27	0	0.00	6	39.09	39.09	-6	1,725	-0.35%
2019/06/26	2	38.24	0	0.00	38.24	2	1,711	0.12%
2019/06/25	0	0.00	5	38.93	38.51	-5	1,700	-0.29%
2019/06/24	5	38.80	0	0.00	39.06	5	1,693	0.30%
2019/06/20	0	0.00	2	38.67	38.81	-2	1,678	-0.12%
2019/06/19	2	38.27	3	38.27	38.66	-1	1,675	-0.06%
2019/06/17	1	36.54	0	0.00	37.02	1	1,652	0.06%
2019/06/12	1	37.49	0	0.00	37.45	1	1,649	0.06%
2019/06/11	1	37.43	2	37.50	37.43	-1	1,636	-0.06%
2019/06/10	0	0.00	10	36.71	37.10	-10	1,607	-0.62%
2019/06/06	1	35.85	0	0.00	35.85	1	1,578	0.06%
2019/06/05	6	36.56	0	0.00	36.45	6	1,550	0.39%
2019/06/03	6	36.10	11	36.35	36.61	-5	1,528	-0.33%
2019/05/31	5	36.05	5	36.50	36.49	0	1,504	0.00%
2019/05/30	0	0.00	1	35.74	35.79	-1	1,484	-0.07%
2019/05/27	2	35.50	0	0.00	35.58	2	1,471	0.14%
2019/05/24	1	35.62	0	0.00	35.61	1	1,492	0.07%
2019/05/23	12	35.72	0	0.00	35.50	12	1,481	0.81%
2019/05/22	1	36.60	0	0.00	36.70	1	1,439	0.07%
2019/05/20	1	36.47	0	0.00	36.45	1	1,398	0.07%
2019/05/17	3	36.92	0	0.00	36.42	3	1,403	0.21%
2019/05/16	4	37.44	0	0.00	37.00	4	1,379	0.29%
2019/05/15	0	0.00	1	37.70	37.71	-1	1,343	-0.07%
2019/05/14	1	37.65	0	0.00	37.44	1	1,324	0.08%
2019/05/13	6	37.90	0	0.00	37.75	6	1,298	0.46%
2019/05/09	6	39.43	5	39.01	38.92	1	1,229	0.08%
2019/05/06	10	39.85	0	0.00	39.75	10	1,278	0.78%
2019/05/03	0	0.00	10	41.00	41.38	-10	1,261	-0.79%
2019/04/26	1	40.00	1	40.07	40.08	0	1,323	0.00%
2019/04/19	0	0.00	2	40.43	40.36	-2	1,494	-0.13%
2019/04/01	0	0.00	13	37.82	37.82	-13	2,142	-0.61%
2019/03/15	0	0.00	5	36.12	36.10	-5	2,616	-0.19%
2019/03/12	0	0.00	14	35.65	35.70	-14	2,926	-0.48%
2019/03/11	0	0.00	2	34.62	34.80	-2	2,946	-0.07%
2019/03/08	8	34.52	4	34.74	34.65	4	3,087	0.13%
2019/03/06	0	0.00	1	35.43	35.42	-1	3,178	-0.03%
2019/02/21	0	0.00	2	35.36	35.49	-2	3,482	-0.06%
2019/02/20	0	0.00	16	34.81	34.97	-16	3,483	-0.46%
2019/02/13	0	0.00	2	33.95	33.96	-2	3,697	-0.05%
2019/02/12	0	0.00	1	33.70	33.96	-1	3,771	-0.03%
2019/01/29	5	32.70	1	32.75	32.90	4	3,932	0.10%
2019/01/28	0	0.00	1	33.50	33.49	-1	3,988	-0.03%
2019/01/25	0	0.00	11	33.05	33.28	-11	4,087	-0.27%
2019/01/24	1	32.43	0	0.00	32.53	1	4,114	0.02%
2019/01/22	0	0.00	1	32.45	32.47	-1	4,293	-0.02%
2019/01/21	0	0.00	8	32.70	32.64	-8	4,380	-0.18%
2019/01/17	1	32.00	0	0.00	31.92	1	4,710	0.02%
2019/01/16	1	32.04	0	0.00	31.89	1	4,848	0.02%
2019/01/15	0	0.00	4	32.00	32.02	-4	4,972	-0.08%
2019/01/09	0	0.00	2	31.48	31.56	-2	5,175	-0.04%
2019/01/07	0	0.00	4	30.38	30.67	-4	5,227	-0.08%
2019/01/04	5	29.41	0	0.00	29.37	5	5,323	0.09%
2019/01/03	1	30.08	0	0.00	30.04	1	5,534	0.02%
2018/12/28	0	0.00	2	31.24	31.34	-2	5,671	-0.04%
2018/12/26	0	0.00	6	30.57	29.96	-6	5,808	-0.10%
2018/12/25	8	30.14	0	0.00	30.18	8	5,794	0.14%
2018/12/24	0	0.00	2	30.93	31.15	-2	5,779	-0.03%
2018/12/22	1	31.00	0	0.00	31.02	1	5,779	0.02%
2018/12/21	3	30.99	1	31.06	31.32	2	5,803	0.03%
2018/12/20	2	31.48	0	0.00	31.23	2	5,778	0.03%
2018/12/18	2	31.61	0	0.00	31.60	2	5,760	0.03%
2018/12/12	0	0.00	1	31.68	32.13	-1	5,674	-0.02%
2018/12/11	10	31.01	11	31.21	31.38	-1	5,656	-0.02%
2018/12/10	3	31.03	0	0.00	30.91	3	5,689	0.05%
2018/12/07	0	0.00	1	31.81	31.74	-1	5,671	-0.02%
2018/12/06	22	31.66	0	0.00	31.16	22	5,659	0.39%
2018/12/05	1	32.81	1	32.68	32.71	0	5,547	0.00%
2018/12/04	6	33.78	1	33.86	33.77	5	5,521	0.09%
2018/12/03	4	34.31	32	33.80	34.38	-28	5,516	-0.51%
2018/11/29	0	0.00	7	33.12	32.64	-7	5,375	-0.13%
2018/11/28	12	31.95	3	32.48	32.60	9	5,300	0.17%
2018/11/26	0	0.00	2	32.27	31.92	-2	5,242	-0.04%
2018/11/20	1	31.87	0	0.00	31.75	1	5,153	0.02%
2018/11/15	0	0.00	2	32.30	32.40	-2	5,097	-0.04%
2018/11/14	3	32.21	0	0.00	32.08	3	5,062	0.06%
2018/11/13	1	31.10	1	31.01	31.98	0	5,022	0.00%
2018/11/09	4	32.59	0	0.00	32.22	4	4,969	0.08%
2018/11/06	0	0.00	1	32.47	32.11	-1	4,802	-0.02%
2018/11/05	1	32.16	0	0.00	32.44	1	4,760	0.02%
2018/11/01	1	32.50	0	0.00	32.49	1	4,572	0.02%
2018/10/31	0	0.00	6	31.57	31.90	-6	4,486	-0.13%
2018/10/30	4	30.79	2	30.65	30.75	2	4,376	0.05%
2018/10/29	2	30.32	4	30.56	30.47	-2	4,306	-0.05%
2018/10/26	6	30.21	4	30.30	30.17	2	4,220	0.05%
2018/10/25	4	30.42	6	30.34	30.34	-2	4,049	-0.05%
2018/10/24	3	31.99	2	32.14	32.00	1	3,852	0.03%
2018/10/23	16	32.43	1	32.21	32.14	15	3,700	0.41%
2018/10/22	3	33.08	55	32.80	33.46	-52	3,561	-1.46%
2018/10/19	5	32.53	1	33.11	33.34	4	3,459	0.12%
2018/10/18	3	33.61	0	0.00	33.22	3	3,376	0.09%
2018/10/17	1	33.80	11	34.12	33.43	-10	3,326	-0.30%
2018/10/16	0	0.00	3	33.51	33.40	-3	3,293	-0.09%
2018/10/15	13	33.04	0	0.00	32.92	13	3,263	0.40%
2018/10/12	10	33.46	13	32.80	33.78	-3	3,170	-0.09%
2018/10/11	40	33.38	12	32.52	31.65	28	3,008	0.93%
2018/10/09	15	37.30	3	37.34	37.40	12	2,706	0.44%
2018/10/08	4	37.32	3	37.39	37.30	1	2,617	0.04%
2018/10/05	5	38.04	0	0.00	37.77	5	2,488	0.20%
2018/10/04	11	38.98	0	0.00	38.89	11	2,352	0.47%
2018/10/02	12	40.45	9	40.24	40.02	3	2,281	0.13%
2018/10/01	0	0.00	6	41.17	41.11	-6	2,269	-0.26%
2018/09/28	0	0.00	21	40.71	40.70	-21	2,284	-0.92%
2018/09/25	0	0.00	2	40.74	40.83	-2	2,228	-0.09%
2018/09/21	1	40.57	3	40.54	40.67	-2	2,217	-0.09%
2018/09/19	1	40.10	0	0.00	40.22	1	2,204	0.05%
2018/09/18	1	39.50	1	39.51	39.56	0	2,204	0.00%
2018/09/17	6	40.09	1	40.00	39.92	5	2,217	0.23%
2018/09/14	21	39.82	8	40.29	40.59	13	2,173	0.60%
2018/09/12	1	39.21	0	0.00	39.42	1	2,097	0.05%
2018/09/11	3	39.30	0	0.00	39.49	3	2,072	0.14%
2018/09/10	4	39.49	0	0.00	39.44	4	2,043	0.20%
2018/09/07	6	39.83	0	0.00	39.95	6	1,994	0.30%
2018/09/06	13	40.52	0	0.00	40.28	13	1,983	0.66%
2018/09/05	0	0.00	1	40.85	40.69	-1	1,975	-0.05%
2018/09/04	1	40.63	0	0.00	40.86	1	1,989	0.05%
2018/08/31	1	40.71	20	40.61	40.86	-19	1,997	-0.95%
2018/08/30	1	41.87	0	0.00	41.23	1	1,988	0.05%
2018/08/29	0	0.00	7	40.93	41.14	-7	1,968	-0.36%
2018/08/28	1	40.39	14	40.48	40.35	-13	1,909	-0.68%
2018/08/27	55	39.85	0	0.00	39.89	55	1,926	2.85%
2018/08/24	6	39.23	0	0.00	39.27	6	1,911	0.31%
2018/08/23	5	39.46	2	39.35	39.50	3	1,894	0.16%
2018/08/22	5	39.08	0	0.00	39.12	5	1,901	0.26%
2018/08/21	0	0.00	12	39.07	39.08	-12	1,898	-0.63%
2018/08/20	1	38.43	13	38.62	38.49	-12	1,891	-0.63%
2018/08/17	1	38.50	0	0.00	38.25	1	1,895	0.05%
2018/08/16	2	38.29	1	38.34	38.48	1	1,859	0.05%
2018/08/15	12	38.32	0	0.00	38.33	12	1,819	0.66%
2018/08/14	1	38.87	0	0.00	39.02	1	1,789	0.06%
2018/08/13	30	39.03	0	0.00	38.62	30	1,810	1.66%
2018/08/08	0	0.00	1	40.61	40.69	-1	1,783	-0.06%
2018/08/07	1	40.10	1	40.04	40.04	0	1,813	0.00%
2018/08/06	0	0.00	4	40.28	40.19	-4	1,861	-0.21%
2018/08/03	1	40.10	4	40.10	40.10	-3	1,924	-0.16%
2018/08/02	2	39.38	2	39.42	39.38	0	1,944	0.00%
2018/08/01	0	0.00	1	40.46	40.65	-1	1,974	-0.05%
2018/07/31	0	0.00	1	39.74	40.18	-1	1,986	-0.05%
2018/07/27	2	40.21	9	40.03	40.20	-7	2,007	-0.35%
2018/07/26	3	39.58	11	39.57	39.62	-8	2,054	-0.39%
2018/07/25	0	0.00	1	39.30	39.31	-1	2,060	-0.05%
2018/07/23	1	39.10	1	39.04	39.12	0	2,114	0.00%
2018/07/20	1	38.50	3	38.67	38.69	-2	2,076	-0.10%
2018/07/19	1	37.97	5	38.30	37.95	-4	2,107	-0.19%
2018/07/18	0	0.00	4	37.90	37.84	-4	2,148	-0.19%
2018/07/17	4	37.42	0	0.00	37.42	4	2,166	0.18%
2018/07/16	0	0.00	2	37.96	37.78	-2	2,275	-0.09%
2018/07/13	0	0.00	10	38.00	38.00	-10	2,298	-0.44%
2018/07/12	0	0.00	7	37.30	37.41	-7	2,280	-0.31%
2018/07/11	6	36.28	0	0.00	36.51	6	2,301	0.26%
2018/07/10	0	0.00	3	37.29	37.16	-3	2,267	-0.13%
2018/07/05	8	35.83	0	0.00	35.77	8	2,214	0.36%
2018/07/04	0	0.00	1	36.30	36.49	-1	2,229	-0.04%
2018/07/02	3	36.76	2	36.49	36.37	1	2,249	0.04%
2018/06/29	3	36.35	1	36.03	36.74	2	2,224	0.09%
2018/06/28	2	35.66	0	0.00	35.67	2	2,180	0.09%
2018/06/27	0	0.00	1	35.90	35.80	-1	2,207	-0.05%
2018/06/26	2	35.84	0	0.00	36.06	2	2,201	0.09%
2018/06/25	1	36.20	0	0.00	36.18	1	2,216	0.05%
2018/06/22	1	36.00	0	0.00	36.48	1	2,248	0.04%
2018/06/21	1	36.90	1	36.69	36.63	0	2,255	0.00%
2018/06/20	2	36.02	3	36.35	36.81	-1	2,311	-0.04%
2018/06/19	14	36.39	2	36.47	36.26	12	2,316	0.52%
2018/06/15	2	36.89	1	37.41	37.41	1	2,293	0.04%
2018/06/14	6	37.22	3	37.45	37.13	3	2,298	0.13%
2018/06/13	1	38.10	0	0.00	38.11	1	2,294	0.04%
2018/06/12	0	0.00	1	37.72	37.88	-1	2,323	-0.04%
2018/06/08	5	37.80	0	0.00	37.86	5	2,357	0.21%
2018/06/07	0	0.00	2	38.60	38.58	-2	2,366	-0.08%
2018/06/06	0	0.00	9	38.31	38.48	-9	2,394	-0.38%
2018/06/04	2	37.50	19	37.52	37.80	-17	2,445	-0.70%
2018/05/31	0	0.00	2	36.23	36.14	-2	2,495	-0.08%
2018/05/30	14	36.11	0	0.00	35.77	14	2,536	0.55%
2018/05/29	1	36.62	2	36.65	36.79	-1	2,578	-0.04%
2018/05/28	0	0.00	7	37.16	37.14	-7	2,592	-0.27%
2018/05/24	0	0.00	1	36.68	36.66	-1	2,633	-0.04%
2018/05/23	0	0.00	1	36.54	36.42	-1	2,676	-0.04%
2018/05/22	0	0.00	1	37.16	36.75	-1	2,693	-0.04%
2018/05/18	1	36.05	0	0.00	36.03	1	2,778	0.04%
2018/05/17	0	0.00	2	36.54	36.20	-2	2,894	-0.07%
2018/05/16	0	0.00	3	36.38	36.44	-3	2,922	-0.10%
2018/05/15	5	36.44	1	36.72	36.44	4	3,031	0.13%
2018/05/14	1	37.03	5	36.95	36.97	-4	3,191	-0.13%
2018/05/11	0	0.00	9	36.21	36.27	-9	3,186	-0.28%
2018/05/10	0	0.00	5	35.65	35.64	-5	3,155	-0.16%
2018/05/09	0	0.00	1	35.40	35.29	-1	3,150	-0.03%
2018/05/07	7	34.38	8	34.46	34.72	-1	3,125	-0.03%
2018/05/04	1	33.97	0	0.00	34.20	1	3,119	0.03%
2018/05/03	7	34.24	0	0.00	34.04	7	3,113	0.22%
2018/05/02	6	34.97	0	0.00	34.82	6	3,114	0.19%
2018/04/30	2	34.75	9	34.91	35.12	-7	3,124	-0.22%
2018/04/27	1	34.40	0	0.00	34.34	1	3,097	0.03%
2018/04/26	1	34.02	2	34.59	33.98	-1	3,091	-0.03%
2018/04/25	7	34.22	3	34.36	34.41	4	3,053	0.13%
2018/04/24	7	34.82	6	34.81	34.82	1	3,014	0.03%
2018/04/23	2	35.42	2	35.39	35.32	0	2,963	0.00%
2018/04/20	11	36.01	3	36.03	35.85	8	2,925	0.27%
2018/04/19	0	0.00	7	37.22	37.36	-7	2,815	-0.25%
2018/04/18	0	0.00	8	36.45	36.43	-8	2,801	-0.29%
2018/04/17	3	36.46	0	0.00	36.15	3	2,796	0.11%
2018/04/13	6	37.17	1	37.20	37.15	5	2,747	0.18%
2018/04/12	3	37.16	0	0.00	37.10	3	2,751	0.11%
2018/04/11	3	37.35	0	0.00	37.39	3	2,756	0.11%
2018/04/10	0	0.00	1	36.95	37.15	-1	2,750	-0.04%
2018/04/09	0	0.00	4	36.76	36.82	-4	2,738	-0.15%
2018/04/03	6	35.98	1	36.17	36.25	5	2,723	0.18%
2018/04/02	1	36.80	1	37.24	36.71	0	2,702	0.00%
2018/03/30	1	37.29	0	0.00	37.11	1	2,719	0.04%
2018/03/29	1	36.41	1	36.60	36.53	0	2,683	0.00%
2018/03/28	10	36.74	0	0.00	36.50	10	2,666	0.37%
2018/03/27	1	37.51	8	37.52	37.61	-7	2,604	-0.27%
2018/03/26	2	35.96	0	0.00	36.61	2	2,559	0.08%
2018/03/23	11	36.07	1	36.04	36.15	10	2,520	0.40%
2018/03/22	1	37.73	5	37.65	37.70	-4	2,460	-0.16%
2018/03/21	0	0.00	3	38.06	37.92	-3	2,424	-0.12%
2018/03/16	10	37.65	1	37.64	37.80	9	2,453	0.37%
2018/03/15	1	38.15	0	0.00	38.13	1	2,446	0.04%
2018/03/14	1	38.13	0	0.00	38.06	1	2,452	0.04%
2018/03/13	2	38.48	4	38.43	38.66	-2	2,423	-0.08%
2018/03/12	1	38.08	2	37.94	38.08	-1	2,435	-0.04%
2018/03/09	2	37.00	1	36.90	36.95	1	2,443	0.04%
2018/03/08	5	36.80	18	36.66	36.80	-13	2,430	-0.53%
2018/03/07	1	36.15	1	36.51	35.92	0	2,390	0.00%
2018/03/06	0	0.00	4	36.22	36.30	-4	2,406	-0.17%
2018/03/05	1	35.48	2	35.48	35.19	-1	2,385	-0.04%
2018/03/02	10	35.26	0	0.00	35.55	10	2,348	0.43%
2018/03/01	3	35.79	1	36.12	36.12	2	2,295	0.09%
2018/02/26	1	36.51	6	36.73	36.51	-5	2,245	-0.22%
2018/02/23	5	36.22	5	36.27	36.31	0	2,224	0.00%
2018/02/22	4	35.33	0	0.00	35.38	4	2,208	0.18%
2018/02/21	68	35.13	74	35.34	35.78	-6	2,190	-0.27%
2018/02/09	34	32.77	37	32.89	33.60	-3	2,098	-0.14%
2018/02/08	4	34.89	0	0.00	34.78	4	1,984	0.20%
2018/02/07	3	35.24	50	35.20	34.70	-47	1,970	-2.39%
2018/02/06	62	34.06	5	33.68	33.60	57	1,856	3.07%
2018/02/05	7	37.17	0	0.00	37.48	7	1,659	0.42%
2018/02/01	1	39.13	0	0.00	39.13	1	1,596	0.06%
2018/01/31	1	38.43	1	38.30	38.68	0	1,569	0.00%
2018/01/30	6	38.77	1	38.55	38.53	5	1,544	0.32%
2018/01/29	1	39.26	0	0.00	39.43	1	1,535	0.07%
2018/01/24	0	0.00	1	38.90	38.82	-1	1,456	-0.07%
2018/01/23	0	0.00	1	39.71	39.66	-1	1,429	-0.07%
2018/01/22	2	39.27	0	0.00	39.52	2	1,452	0.14%
2018/01/19	0	0.00	4	38.85	38.98	-4	1,440	-0.28%
2018/01/18	0	0.00	7	38.35	38.35	-7	1,420	-0.49%
2018/01/16	0	0.00	1	37.20	37.34	-1	1,388	-0.07%
2018/01/15	1	37.04	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%
2018/01/11	1	35.95	0	0.00	35.99	1	1,343	0.07%
2018/01/04	0	0.00	2	36.12	36.21	-2	1,356	-0.15%
2018/01/03	0	0.00	8	36.05	36.10	-8	1,434	-0.56%