元大台灣50正2 (00631L)-亞東-板橋券商分點個股進出

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
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6.1	236.24	20	236.59	236.20	-13.9	6,329	-0.22%
2024/11/19	20.1	235.31	0	0.00	238.40	20.1	6,318	0.32%
2024/11/18	4	232.50	1	232.10	232.10	3	6,303	0.05%
2024/11/14	20.1	235.65	0.1	236.80	234.10	20	6,319	0.32%
2024/11/13	1	241.40	1	238.95	238.50	0	6,264	0.00%
2024/11/12	2.5	243.00	11.2	241.84	239.70	-8.8	6,331	-0.14%
2024/11/11	2	252.40	25	250.47	253.65	-23	6,254	-0.37%
2024/11/08	23	255.99	23.3	253.92	254.15	-0.3	6,267	0.00%
2024/11/07	1	250.10	0	0.00	251.65	1	6,366	0.02%
2024/11/06	12	250.17	9	246.26	246.75	3	6,420	0.05%
2024/11/05	2	243.18	4	242.26	243.00	-2	6,531	-0.03%
2024/11/04	3	242.02	0	0.00	241.95	3	6,915	0.04%
2024/11/01	20.2	235.60	1	235.10	236.65	19.2	7,377	0.26%
2024/10/30	22.1	242.24	15	239.48	239.05	7.1	7,500	0.10%
2024/10/29	1.3	239.61	21	239.38	240.00	-19.7	7,549	-0.26%
2024/10/28	25	248.55	11	249.15	248.35	14	7,413	0.19%
2024/10/25	22	250.22	1	249.10	250.50	21	7,449	0.28%
2024/10/24	1	246.50	2	247.15	246.90	-1	7,499	-0.01%
2024/10/23	1	249.70	2	249.63	249.70	-1	7,587	-0.01%
2024/10/22	0	0.00	15	252.28	253.50	-15	7,613	-0.20%
2024/10/21	2	257.80	21	254.20	254.20	-19	7,764	-0.24%
2024/10/18	38.1	257.33	16	256.14	253.90	22.1	7,866	0.28%
2024/10/17	3	245.70	18	243.00	245.10	-15	7,807	-0.19%
2024/10/16	23	245.08	44	240.60	243.50	-21	7,820	-0.27%
2024/10/15	15	248.93	1	250.05	249.40	14	7,771	0.18%
2024/10/14	10	243.50	10	243.28	243.05	0	7,732	0.00%
2024/10/11	5	242.64	0	0.00	241.55	5	7,800	0.06%
2024/10/09	22	239.26	0	0.00	236.00	22	7,784	0.28%
2024/10/08	0	233.90	2	232.83	233.90	-2	7,766	-0.03%
2024/10/07	6	237.37	4	235.35	238.20	2	7,799	0.03%
2024/10/04	0.1	228.00	0	0.00	228.10	0.1	7,743	0.00%
2024/10/01	2	230.90	1	229.15	230.00	1	7,712	0.01%
2024/09/30	0	233.10	1	232.45	228.95	-1	7,713	-0.01%
2024/09/27	0	0.00	5	245.55	241.50	-5	7,539	-0.07%
2024/09/26	7	243.38	11	241.00	241.80	-4	7,511	-0.05%
2024/09/25	11	239.25	2	237.90	239.20	9	7,495	0.12%
2024/09/24	2	230.60	15	226.27	232.25	-13	7,453	-0.17%
2024/09/23	8	228.94	3	228.47	229.20	5	7,411	0.07%
2024/09/20	20	229.30	31	227.10	226.05	-11	7,435	-0.15%
2024/09/19	22	219.45	1	223.05	223.35	21	7,418	0.28%
2024/09/18	2	219.70	19	216.76	216.05	-17	7,427	-0.23%
2024/09/16	2	219.95	4	218.34	219.60	-2	7,416	-0.03%
2024/09/13	15	218.09	20	218.11	218.70	-5	7,404	-0.07%
2024/09/12	23	215.04	2	214.95	216.75	21	7,409	0.28%
2024/09/11	0	203.85	4	204.75	202.70	-4	7,277	-0.05%
2024/09/10	4	203.05	16	202.06	204.15	-12	7,232	-0.17%
2024/09/09	6.1	201.71	1	203.95	205.05	5.1	7,129	0.07%
2024/09/06	17	210.59	1	210.00	210.65	16	7,004	0.23%
2024/09/05	22	210.19	53	206.61	205.65	-31	6,938	-0.45%
2024/09/04	7.1	208.48	1	206.00	203.55	6.1	6,867	0.09%
2024/09/03	15	228.38	10	226.83	225.25	5	6,589	0.08%
2024/09/02	5	232.78	23	227.65	228.00	-18	6,609	-0.27%
2024/08/30	17	229.73	2	230.00	229.90	15	6,580	0.23%
2024/08/29	2	225.60	25	224.95	227.45	-23	6,594	-0.35%
2024/08/28	20	228.85	0	0.00	231.70	20	6,535	0.31%
2024/08/27	1	225.30	20	225.40	227.30	-19	6,524	-0.29%
2024/08/26	17	231.51	8	230.95	227.50	9	6,540	0.14%
2024/08/23	14	226.20	0	0.00	226.65	14	6,492	0.22%
2024/08/22	6.7	227.16	10	226.34	225.50	-3.3	6,410	-0.05%
2024/08/21	0.3	228.00	4	228.73	228.45	-3.7	6,389	-0.06%
2024/08/20	3	234.10	26	231.82	231.50	-23	6,350	-0.36%
2024/08/16	41	230.41	30	230.70	230.90	11	6,276	0.18%
2024/08/15	1	222.49	5	223.44	221.20	-4	6,187	-0.06%
2024/08/14	17	224.88	13	222.97	223.15	4	6,159	0.06%
2024/08/13	21	219.37	21	218.35	218.40	0	6,018	0.00%
2024/08/12	20	218.01	42	218.06	217.00	-22	5,962	-0.37%
2024/08/09	25.3	211.55	1	214.50	211.70	24.3	5,863	0.41%
2024/08/08	25	199.30	36	200.80	200.35	-11	5,663	-0.19%
2024/08/07	8	204.96	3	206.32	209.30	5	5,473	0.09%
2024/08/06	55	188.69	38.2	190.94	194.00	16.9	5,269	0.32%
2024/08/05	41.2	185.16	10	186.23	176.90	31.2	4,795	0.65%
2024/08/02	19	225.05	27	227.60	219.00	-8	4,276	-0.19%
2024/08/01	23.2	241.78	24.5	241.09	242.00	-1.3	4,045	-0.03%
2024/07/31	20	232.51	25	231.24	233.95	-5	3,976	-0.12%
2024/07/30	28.1	231.86	21	226.90	234.10	7.1	3,936	0.18%
2024/07/29	5.5	237.88	5	235.64	233.50	0.5	3,849	0.01%
2024/07/26	17	230.94	8	231.37	231.65	9	3,789	0.24%
2024/07/23	23	244.65	13	244.29	247.40	10	3,687	0.27%
2024/07/22	13	237.47	0.5	238.00	236.75	12.5	3,647	0.34%
2024/07/19	3.5	251.54	17.5	248.33	248.25	-14	3,479	-0.40%
2024/07/18	4	257.20	1	259.15	259.15	3	3,383	0.09%
2024/07/17	5	268.51	15	268.15	268.30	-10	3,290	-0.30%
2024/07/16	6	274.05	0	0.00	272.00	6	3,290	0.18%
2024/07/15	12	271.81	0	0.00	269.50	12	3,465	0.35%
2024/07/12	13.2	272.94	26	270.48	269.50	-12.8	3,467	-0.37%
2024/07/11	20	280.57	29	280.58	281.90	-9	3,371	-0.27%
2024/07/10	23.1	271.90	0	0.00	273.00	23.1	3,466	0.66%
2024/07/09	6.5	271.60	21	270.72	270.85	-14.5	3,472	-0.42%
2024/07/08	10	269.03	13	271.93	271.70	-3	3,385	-0.09%
2024/07/05	6	264.48	10	263.79	263.20	-4	3,363	-0.12%
2024/07/04	3	262.90	0	0.00	264.70	3	3,343	0.09%
2024/07/03	21	252.61	0	0.00	253.90	21	3,328	0.63%
2024/07/02	1	245.87	18	249.44	247.10	-17	3,308	-0.51%
2024/07/01	6	251.97	0	0.00	250.80	6	3,290	0.18%
2024/06/28	16	249.14	0	0.00	250.80	16	3,261	0.49%
2024/06/27	0	0.00	11	243.93	246.75	-11	3,228	-0.34%
2024/06/26	6	249.68	15	247.93	248.30	-9	3,211	-0.28%
2024/06/25	20	244.78	11	242.26	245.45	9	3,178	0.28%
2024/06/24	6.4	245.38	7	247.86	245.00	-0.6	3,119	-0.02%
2024/06/21	0	0.00	18	253.45	256.05	-18	3,086	-0.58%
2024/06/19	4	251.20	1	252.20	253.95	3	3,053	0.10%
2024/06/18	2	242.80	0.1	244.55	244.15	2	3,033	0.06%
2024/06/14	14	236.01	12.1	233.03	237.10	1.9	3,040	0.06%
2024/06/13	10	235.90	10.1	233.81	234.20	-0.1	3,023	0.00%
2024/06/12	3	225.62	1.2	227.19	228.10	1.8	3,010	0.06%
2024/06/11	6	224.47	8	223.25	223.05	-2	3,002	-0.07%
2024/06/07	1	223.20	0	0.00	223.70	1	2,987	0.03%
2024/06/06	17	224.94	15	223.41	224.45	2	2,987	0.07%
2024/06/05	14	214.99	3	213.13	215.50	11	2,937	0.38%
2024/06/04	3	214.13	20	213.23	213.40	-17	2,959	-0.57%
2024/06/03	30	218.35	5	217.99	219.55	25	2,942	0.85%
2024/05/31	14	216.25	13	213.88	212.10	1	2,914	0.03%
2024/05/30	4	216.90	4	215.36	214.30	0	2,884	0.00%
2024/05/29	1	224.40	19	223.38	221.95	-18	2,838	-0.63%
2024/05/28	3	226.37	0	0.00	226.50	3	2,799	0.11%
2024/05/27	14	224.99	11	222.44	224.55	3	2,779	0.11%
2024/05/24	10.1	219.00	2	217.73	218.95	8.1	2,756	0.29%
2024/05/23	13	219.38	24	219.30	219.55	-11	2,740	-0.40%
2024/05/22	8	216.29	0	0.00	218.70	8	2,739	0.29%
2024/05/21	2	212.88	0	0.00	212.45	2	2,716	0.07%
2024/05/20	1	214.00	1	212.50	213.25	0	2,709	0.00%
2024/05/17	3	214.25	1	213.95	213.35	2	2,679	0.07%
2024/05/16	12	215.54	20	216.66	214.15	-8	2,677	-0.30%
2024/05/15	6	212.00	0	0.00	211.40	6	2,644	0.23%
2024/05/14	8	206.18	4	206.30	207.05	4	2,674	0.15%
2024/05/13	4	205.05	41	204.78	204.30	-37	2,685	-1.38%
2024/05/10	11	201.76	2	201.45	202.65	9	2,689	0.33%
2024/05/09	0	0.00	11	200.17	199.55	-11	2,682	-0.41%
2024/05/08	3	200.93	0	0.00	201.20	3	2,714	0.11%
2024/05/07	13	200.41	20	199.61	200.05	-7	2,715	-0.26%
2024/05/06	14	199.38	10	199.30	198.85	4	2,718	0.15%
2024/05/03	4	197.64	1	197.65	194.00	3	2,719	0.11%
2024/05/02	12	193.51	2	193.35	193.10	10	2,712	0.37%
2024/04/30	0	0.00	20	197.43	196.35	-20	2,715	-0.74%
2024/04/29	13.4	197.23	6	195.94	197.50	7.4	2,727	0.27%
2024/04/26	14	190.57	1	190.40	190.60	13	2,720	0.48%
2024/04/25	11	185.45	12	186.76	185.00	-1	2,764	-0.04%
2024/04/24	9	189.63	0	0.00	190.95	9	2,755	0.33%
2024/04/23	7	181.89	1	181.50	181.70	6	2,784	0.22%
2024/04/22	2	181.50	0	0.00	178.45	2	2,808	0.07%
2024/04/19	2	177.50	11	180.77	179.00	-9	2,767	-0.33%
2024/04/18	1	190.10	1	193.25	194.35	0	2,570	0.00%
2024/04/17	12	190.28	4	191.38	192.10	8	2,560	0.31%
2024/04/16	2	188.00	5	194.34	187.50	-3	2,556	-0.12%
2024/04/15	0	0.00	2	199.53	199.15	-2	2,437	-0.08%
2024/04/12	5	203.78	8	204.25	204.05	-3	2,423	-0.12%
2024/04/11	0	0.00	6	202.37	203.80	-6	2,422	-0.25%
2024/04/10	0	0.00	8	206.00	205.65	-8	2,415	-0.33%
2024/04/09	10	201.82	0	0.00	206.30	10	2,490	0.40%
2024/04/08	4	198.14	5	197.10	198.30	-1	2,466	-0.04%
2024/04/03	0	0.00	11	196.66	196.55	-11	2,470	-0.45%
2024/04/02	12	197.31	0	0.00	199.20	12	2,441	0.49%
2024/04/01	2	196.50	5	194.50	194.55	-3	2,481	-0.12%
2024/03/28	0	0.00	1	192.95	193.45	-1	2,490	-0.04%
2024/03/27	2	194.85	5	194.17	194.35	-3	2,479	-0.12%
2024/03/26	15	195.33	12	195.91	193.00	3	2,501	0.12%
2024/03/25	5	194.87	0	0.00	194.15	5	2,480	0.20%
2024/03/22	0	0.00	3	192.23	193.60	-3	2,524	-0.12%
2024/03/21	4	191.19	0	0.00	194.10	4	2,494	0.16%
2024/03/20	2.1	188.73	0	0.00	186.05	2.1	2,489	0.08%
2024/03/19	2	187.50	0	0.00	187.55	2	2,525	0.08%
2024/03/18	6	186.18	6	187.70	188.10	0	2,512	0.00%
2024/03/14	0.1	188.25	4	188.10	188.40	-3.9	2,504	-0.16%
2024/03/13	0.4	189.47	7	189.13	188.65	-6.6	2,519	-0.26%
2024/03/12	10	187.14	0	0.00	188.80	10	2,520	0.40%
2024/03/11	3	186.30	6	184.18	184.80	-3	2,524	-0.12%
2024/03/08	4	189.64	3.2	186.57	186.10	0.8	2,537	0.03%
2024/03/07	4	184.48	3	183.08	184.20	1	2,513	0.04%
2024/03/06	1.1	177.66	1	176.05	180.10	0.1	2,515	0.00%
2024/03/05	1	178.25	9	178.12	178.10	-8	2,519	-0.32%
2024/03/04	6	175.88	1	175.00	176.35	5	2,536	0.20%
2024/02/29	0.1	169.00	0	0.00	170.15	0.1	2,578	0.00%
2024/02/27	3	168.25	1	166.85	168.85	2	2,588	0.08%
2024/02/23	3	170.25	0	0.00	169.45	3	2,615	0.11%
2024/02/22	0	0.00	3	166.90	168.90	-3	2,670	-0.11%
2024/02/21	1	165.70	0	0.00	165.20	1	2,682	0.04%
2024/02/20	1	165.70	0	0.00	166.15	1	2,743	0.04%
2024/02/19	1	165.15	0	0.00	165.00	1	2,800	0.04%
2024/02/16	0	0.00	1	164.80	164.80	-1	2,882	-0.03%
2024/02/15	0	0.00	3	163.83	165.20	-3	2,915	-0.10%
2024/02/05	0	0.00	2	153.65	155.05	-2	2,913	-0.07%
2024/01/30	0	0.00	12	154.78	155.15	-12	2,988	-0.40%
2024/01/29	13	154.88	1	155.00	155.70	12	3,099	0.39%
2024/01/26	0	0.00	13	153.05	153.10	-13	3,164	-0.41%
2024/01/25	4	153.40	5	153.10	153.50	-1	3,195	-0.03%
2024/01/24	11	151.74	5	151.64	151.40	6	3,214	0.19%
2024/01/23	2	151.05	3	150.50	151.20	-1	3,234	-0.03%
2024/01/22	5	150.33	15	149.77	150.20	-10	3,229	-0.31%
2024/01/19	16	146.14	2	145.35	148.05	14	3,226	0.43%
2024/01/18	2	140.98	0	0.00	141.15	2	3,271	0.06%
2024/01/17	0.1	142.00	2	141.18	140.60	-1.9	3,273	-0.06%
2024/01/16	2	143.30	12	143.28	143.00	-10	3,259	-0.31%
2024/01/15	8	147.01	0	0.00	146.35	8	3,276	0.24%
2024/01/11	6	146.43	2	146.50	146.30	4	3,331	0.12%
2024/01/10	2	144.80	10	144.40	144.45	-8	3,364	-0.24%
2024/01/09	1	148.25	2	146.48	146.20	-1	3,355	-0.03%
2024/01/08	16	147.75	5	146.70	146.35	11	3,347	0.33%
2024/01/05	1	145.30	0	0.00	145.15	1	3,325	0.03%
2024/01/03	2.2	145.90	16	146.86	145.90	-13.9	3,405	-0.41%
2024/01/02	0	0.00	7	150.19	149.95	-7	3,359	-0.21%
2023/12/29	0	0.00	1	151.00	151.20	-1	3,376	-0.03%
2023/12/27	2	150.50	1	151.00	151.40	1	3,452	0.03%
2023/12/26	6	148.63	0	0.00	149.10	6	3,450	0.17%
2023/12/22	0	0.00	2	146.35	146.20	-2	3,466	-0.06%
2023/12/21	2	144.85	0	0.00	145.70	2	3,494	0.06%
2023/12/20	11	147.43	0	0.00	148.15	11	3,495	0.31%
2023/12/19	0	0.00	9	145.78	146.30	-9	3,502	-0.26%
2023/12/18	1	147.90	0	0.00	147.85	1	3,560	0.03%
2023/12/15	7	149.50	8	148.86	148.35	-1	3,570	-0.03%
2023/12/14	13	147.58	4	147.55	147.70	9	3,550	0.25%
2023/12/13	0	0.00	8	144.60	144.30	-8	3,537	-0.23%
2023/12/12	4	145.45	0	0.00	144.25	4	3,585	0.11%
2023/12/11	0.2	143.50	7	143.30	143.55	-6.9	3,623	-0.19%
2023/12/08	4	144.29	0	0.00	143.05	4	3,632	0.11%
2023/12/06	5	143.47	1	143.20	143.00	4	3,647	0.11%
2023/12/05	1	141.75	9	141.49	141.75	-8	3,646	-0.22%
2023/12/04	8	144.44	0	0.00	143.70	8	3,643	0.22%
2023/11/30	0	0.00	7	143.35	143.50	-7	3,599	-0.19%
2023/11/29	7	143.80	4	143.05	142.65	3	3,595	0.08%
2023/11/28	6	141.92	2	143.20	142.85	4	3,582	0.11%
2023/11/27	2	139.70	0	0.00	139.40	2	3,568	0.06%
2023/11/22	0	0.00	6	141.75	141.85	-6	3,594	-0.17%
2023/11/21	2	143.78	0	0.00	143.90	2	3,625	0.06%
2023/11/17	5	140.64	0	0.00	140.70	5	3,627	0.14%
2023/11/16	0	0.00	2.5	139.33	139.95	-2.5	3,585	-0.07%
2023/11/15	0	0.00	6	139.23	139.80	-6	3,540	-0.17%
2023/11/14	2	136.70	0	0.00	136.65	2	3,501	0.06%
2023/11/13	6	135.63	0	0.00	135.40	6	3,530	0.17%
2023/11/08	0	0.00	2	133.55	133.50	-2	3,607	-0.06%
2023/11/07	0	0.00	2	132.25	132.30	-2	3,593	-0.06%
2023/11/06	2	132.10	5	131.45	132.25	-3	3,642	-0.08%
2023/11/03	4	129.20	4	128.86	129.60	0	3,553	0.00%
2023/11/02	5	127.25	0	0.00	127.85	5	3,525	0.14%
2023/10/27	0	0.00	3	124.65	124.10	-3	3,546	-0.08%
2023/10/26	5	123.60	0	0.00	122.75	5	3,564	0.14%
2023/10/25	0	0.00	3	129.07	127.95	-3	3,465	-0.09%
2023/10/24	1.3	125.79	0	0.00	127.25	1.3	3,457	0.04%
2023/10/23	1	126.35	0	0.00	126.00	1	3,425	0.03%
2023/10/20	0	0.00	4	126.16	128.70	-4	3,389	-0.12%
2023/10/18	2	129.40	0	0.00	129.40	2	3,395	0.06%
2023/10/13	0	0.00	4	134.15	134.25	-4	3,387	-0.12%
2023/10/12	0	0.00	3	134.05	135.30	-3	3,395	-0.09%
2023/10/11	5	133.53	5	133.10	133.20	0	3,388	0.00%
2023/10/05	0	0.00	4	128.56	129.50	-4	3,372	-0.12%
2023/10/04	4.3	125.78	2	125.38	126.10	2.3	3,365	0.07%
2023/10/03	5	130.25	0	0.00	128.95	5	3,306	0.15%
2023/10/02	13	130.63	17	130.80	131.05	-4	3,333	-0.12%
2023/09/28	5	128.39	2	128.25	127.80	3	3,366	0.09%
2023/09/26	2	126.75	15	126.50	126.45	-13	3,359	-0.39%
2023/09/25	15	129.37	3	128.68	129.45	12	3,363	0.36%
2023/09/21	8	126.99	0	0.00	126.90	8	3,338	0.24%
2023/09/20	1	131.35	0	0.00	131.00	1	3,242	0.03%
2023/09/19	5	133.90	5	132.65	132.20	0	3,262	0.00%
2023/09/18	0	0.00	1	134.60	133.65	-1	3,269	-0.03%
2023/09/15	0	0.00	25	135.95	136.75	-25	3,236	-0.77%
2023/09/14	18	135.15	5	135.01	135.70	13	3,206	0.41%
2023/09/13	5	132.40	9	131.49	131.70	-4	3,159	-0.13%
2023/09/12	9	130.88	0	0.00	131.30	9	3,164	0.28%
2023/09/11	0	0.00	2	129.45	128.90	-2	3,155	-0.06%
2023/09/08	0	0.00	2	130.00	131.05	-2	3,118	-0.06%
2023/09/07	0	0.00	2	131.70	131.45	-2	3,129	-0.06%
2023/09/05	0	0.00	15	134.14	134.55	-15	3,118	-0.48%
2023/09/04	7	134.31	0	0.00	134.45	7	3,149	0.22%
2023/09/01	12	133.25	0	0.00	133.05	12	3,149	0.38%
2023/08/31	0	0.00	17	132.90	132.35	-17	3,146	-0.54%
2023/08/30	7	134.71	0	0.00	133.95	7	3,151	0.22%
2023/08/29	5	131.90	1	130.70	132.50	4	3,143	0.13%
2023/08/28	7	131.21	1	130.10	130.40	6	3,131	0.19%
2023/08/25	0	0.00	2	130.90	129.35	-2	3,125	-0.06%
2023/08/24	14	134.24	30	134.42	134.70	-16	3,073	-0.52%
2023/08/23	11	131.07	1	131.05	131.45	10	3,035	0.33%
2023/08/22	10	129.58	15	130.25	129.10	-5	3,035	-0.16%
2023/08/21	2	128.50	0	0.00	128.00	2	3,043	0.07%
2023/08/18	13	130.03	14	128.47	128.15	-1	3,048	-0.03%
2023/08/17	12	129.19	4	129.16	130.45	8	3,025	0.26%
2023/08/16	0	0.00	1	127.95	128.85	-1	2,960	-0.03%
2023/08/15	12	130.02	2	130.45	129.50	10	2,972	0.34%
2023/08/14	3	129.47	10	129.46	128.15	-7	3,002	-0.23%
2023/08/11	0	0.00	5	132.60	132.55	-5	2,979	-0.17%
2023/08/10	16	133.47	23	132.56	132.65	-7	2,984	-0.23%
2023/08/09	9	136.74	9	135.99	135.90	0	2,906	0.00%
2023/08/08	7	137.66	6	136.15	135.95	1	2,908	0.03%
2023/08/07	20	137.63	1	136.80	138.80	19	2,895	0.66%
2023/08/04	7.3	135.49	0	0.00	135.75	7.3	2,891	0.25%
2023/08/02	1	136.40	11	140.67	135.95	-10	2,854	-0.35%
2023/08/01	13	141.63	2	140.60	141.50	11	2,794	0.39%
2023/07/31	8	145.35	16	142.09	139.85	-8	2,793	-0.29%
2023/07/28	0	0.00	20	142.00	142.50	-20	2,744	-0.73%
2023/07/27	18	142.50	0	0.00	142.40	18	2,731	0.66%
2023/07/26	5	141.20	29	140.60	140.30	-24	2,735	-0.88%
2023/07/25	18	140.81	2	141.25	141.35	16	2,740	0.58%
2023/07/24	18	138.34	0	0.00	138.15	18	2,732	0.66%
2023/07/21	1	136.25	15	135.65	137.70	-14	2,740	-0.51%
2023/07/20	15	140.38	15	139.55	140.35	0	2,725	0.00%
2023/07/19	22	142.23	8	139.73	139.60	14	2,724	0.51%
2023/07/18	0	0.00	31	141.99	141.30	-31	2,729	-1.14%
2023/07/17	10	142.50	10	142.52	142.40	0	2,698	0.00%
2023/07/14	14	141.56	0	0.00	142.40	14	2,698	0.52%
2023/07/13	20	141.05	23	141.00	139.25	-3	2,677	-0.11%
2023/07/12	17	136.16	24	136.18	136.40	-7	2,624	-0.27%
2023/07/11	30	134.89	6.1	134.85	135.65	23.9	2,642	0.91%
2023/07/10	17	133.42	17	131.10	131.60	0	2,646	0.00%
2023/07/07	3	133.45	2	131.68	132.10	1	2,635	0.04%
2023/07/06	0.3	133.90	4	134.99	133.35	-3.8	2,605	-0.14%
2023/07/05	13	139.30	31	138.07	138.30	-18	2,537	-0.71%
2023/07/04	24	139.07	13	139.37	139.90	11	2,530	0.43%
2023/07/03	15	137.43	13	138.46	138.75	2	2,533	0.08%
2023/06/30	5.3	134.97	10	133.45	135.25	-4.7	2,524	-0.19%
2023/06/29	11	137.16	5	134.55	134.45	6	2,528	0.24%
2023/06/28	15	134.50	5	134.20	134.30	10	2,524	0.40%
2023/06/27	0	0.00	12	134.53	133.95	-12	2,548	-0.47%
2023/06/26	0.3	136.73	3	136.27	136.20	-2.7	2,528	-0.11%
2023/06/21	10	139.07	0	0.00	138.40	10	2,536	0.39%
2023/06/20	0	0.00	3	137.83	138.45	-3	2,577	-0.12%
2023/06/19	7	139.74	5	139.37	139.45	2	2,614	0.08%
2023/06/16	0	0.00	20	139.55	139.85	-20	2,639	-0.76%
2023/06/15	15	139.80	20	140.29	140.85	-5	2,644	-0.19%
2023/06/14	0	0.00	26	139.18	139.20	-26	2,689	-0.97%
2023/06/13	35	139.20	32	138.60	139.35	3	2,752	0.11%
2023/06/12	5	134.71	0	0.00	134.75	5	2,751	0.18%
2023/06/09	27	132.64	5	133.15	133.30	22	2,794	0.79%
2023/06/08	3	133.42	52	130.60	130.80	-49	2,860	-1.71%
2023/06/07	33	132.91	0	0.00	133.80	33	2,912	1.13%
2023/06/06	25	131.15	8	130.84	131.10	17	2,919	0.58%
2023/06/05	0	0.00	27	130.85	130.35	-27	2,965	-0.91%
2023/06/02	13	130.59	10	130.79	130.80	3	2,986	0.10%
2023/06/01	5	127.56	2	127.00	127.45	3	3,033	0.10%
2023/05/31	6	128.64	12.2	128.35	128.25	-6.2	3,051	-0.20%
2023/05/30	3	128.87	3	128.43	129.20	0	3,064	0.00%
2023/05/29	21	129.38	3	129.05	129.10	18	3,099	0.58%
2023/05/26	2.2	126.72	27	126.83	127.00	-24.8	3,111	-0.80%
2023/05/25	31	123.06	2	122.40	123.25	29	3,126	0.93%
2023/05/24	1	120.50	14.1	120.49	121.15	-13.1	3,146	-0.42%
2023/05/23	3	122.50	15	121.88	122.10	-12	3,145	-0.38%
2023/05/22	11	122.33	4	121.53	121.80	7	3,147	0.22%
2023/05/19	37	121.89	60	121.84	122.00	-23	3,194	-0.72%
2023/05/18	21	120.33	14	121.07	120.95	7	3,186	0.22%
2023/05/17	14	116.44	0	0.00	118.20	14	3,190	0.44%
2023/05/16	27	114.00	0	0.00	114.70	27	3,153	0.86%
2023/05/15	0	0.00	13	111.40	111.85	-13	3,155	-0.41%
2023/05/11	0	0.00	1	112.15	112.15	-1	3,156	-0.03%
2023/05/10	0	0.00	3	113.50	113.30	-3	3,165	-0.09%
2023/05/09	0	0.00	3	114.10	115.25	-3	3,152	-0.10%
2023/05/08	5	115.35	0	0.00	114.85	5	3,161	0.16%
2023/05/05	4	113.75	0	0.00	113.70	4	3,166	0.13%
2023/05/04	9	112.88	9	112.35	113.35	0	3,229	0.00%
2023/05/03	0	0.00	2	112.23	112.65	-2	3,244	-0.06%
2023/05/02	12	113.62	2	113.60	113.75	10	3,298	0.30%
2023/04/28	3	112.23	5	112.27	112.85	-2	3,377	-0.06%
2023/04/26	5	110.25	1	109.15	110.10	4	3,430	0.12%
2023/04/25	2	110.80	0	0.00	110.20	2	3,478	0.06%
2023/04/21	1	114.70	3	114.07	113.70	-2	3,516	-0.06%
2023/04/20	3	116.00	30	114.90	115.00	-27	3,591	-0.75%
2023/04/19	30	117.58	2	116.18	116.10	28	3,700	0.76%
2023/04/18	0	0.00	33	116.96	117.15	-33	3,762	-0.88%
2023/04/17	30	118.08	3	117.30	118.00	27	3,827	0.71%
2023/04/14	5	118.03	0	0.00	118.45	5	3,867	0.13%
2023/04/11	0	0.00	10	118.15	117.90	-10	4,072	-0.25%
2023/04/07	6	117.13	0	0.00	116.60	6	4,222	0.14%
2023/04/06	7	115.98	3	115.25	116.00	4	4,237	0.09%
2023/03/31	5	118.10	0	0.00	117.50	5	4,306	0.12%
2023/03/30	0	0.00	9	116.32	116.80	-9	4,356	-0.21%
2023/03/29	10	115.28	0	0.00	115.45	10	4,392	0.23%
2023/03/28	0	0.00	2	115.05	114.50	-2	4,571	-0.04%
2023/03/27	0	0.00	7	116.97	116.90	-7	4,602	-0.15%
2023/03/24	2	117.40	0	0.00	118.30	2	4,690	0.04%
2023/03/23	2	116.20	8	115.76	117.00	-6	4,735	-0.13%
2023/03/22	8	114.55	0	0.00	115.35	8	4,827	0.17%
2023/03/21	2	111.95	0	0.00	111.50	2	4,850	0.04%
2023/03/20	5	111.10	5	110.15	110.15	0	4,879	0.00%
2023/03/17	3	109.95	0	0.00	111.00	3	4,928	0.06%
2023/03/16	0.1	107.55	2	107.50	107.90	-1.9	5,010	-0.04%
2023/03/15	0	0.00	1	110.00	109.80	-1	5,032	-0.02%
2023/03/14	0	0.00	2	109.20	109.25	-2	5,093	-0.04%
2023/03/13	3	111.70	1	109.80	111.85	2	5,134	0.04%
2023/03/10	2.1	112.56	4	111.45	111.00	-1.9	5,117	-0.04%
2023/03/09	0	0.00	3	115.50	115.00	-3	5,174	-0.06%
2023/03/08	3	115.70	11	115.35	115.65	-8	5,245	-0.15%
2023/03/07	5	116.80	0	0.00	117.00	5	5,267	0.09%
2023/03/06	2	115.50	0	0.00	115.45	2	5,347	0.04%
2023/03/03	5	113.82	0	0.00	112.90	5	5,400	0.09%
2023/03/02	0	0.00	2	111.45	112.40	-2	5,516	-0.04%
2023/02/23	2	113.30	0	0.00	113.10	2	5,621	0.04%
2023/02/22	0	0.00	4	109.55	109.80	-4	5,706	-0.07%
2023/02/20	4	112.04	0	0.00	112.00	4	6,039	0.07%
2023/02/17	0	0.00	7	110.79	111.05	-7	6,278	-0.11%
2023/02/16	8	112.71	0	0.00	112.95	8	6,383	0.13%
2023/02/15	0	0.00	8	111.65	110.20	-8	6,735	-0.12%
2023/02/14	7	114.37	0	0.00	114.50	7	6,823	0.10%
2023/02/13	0	0.00	7	112.27	112.70	-7	7,067	-0.10%
2023/02/10	2	112.95	0	0.00	113.15	2	7,188	0.03%
2023/02/09	0	0.00	5	113.21	113.50	-5	7,352	-0.07%
2023/02/08	11	113.01	0	0.00	113.65	11	7,455	0.15%
2023/02/07	3	111.10	2	110.25	110.70	1	7,528	0.01%
2023/02/06	1.1	111.32	6	111.45	110.70	-4.9	7,568	-0.06%
2023/02/03	0	0.00	5	112.09	113.55	-5	7,655	-0.07%
2023/02/02	3	112.88	0	0.00	113.60	3	7,735	0.04%
2023/02/01	7	110.51	0	0.00	110.55	7	7,814	0.09%
2023/01/31	0	0.00	5	110.83	109.30	-5	7,965	-0.06%
2023/01/30	7	111.59	14	111.59	111.55	-7	8,041	-0.09%
2023/01/17	2	104.00	1	104.05	104.00	1	8,203	0.01%
2023/01/16	5	104.00	3	104.17	104.00	2	8,354	0.02%
2023/01/13	10	104.29	10	103.65	102.60	0	8,411	0.00%
2023/01/12	0	0.00	5	101.21	101.15	-5	8,623	-0.06%
2023/01/11	3	102.15	4	101.30	101.70	-1	8,712	-0.01%
2023/01/10	8	102.19	8	101.34	102.30	0	8,967	0.00%
2023/01/09	4	100.13	0	0.00	101.20	4	9,149	0.04%
2023/01/06	6	95.72	6	95.67	95.90	0	9,223	0.00%
2023/01/05	6	95.58	3	94.83	94.50	3	9,317	0.03%
2023/01/04	4	94.15	0	0.00	93.80	4	9,368	0.04%
2023/01/03	4	92.26	3	93.98	94.05	1	9,587	0.01%
2022/12/30	2	93.15	10	93.50	92.80	-8	9,525	-0.08%
2022/12/29	8	90.95	1	91.05	91.70	7	9,575	0.07%
2022/12/28	2	92.30	0	0.00	92.40	2	9,775	0.02%
2022/12/27	2	95.80	5	95.39	95.05	-3	9,835	-0.03%
2022/12/23	7	93.61	0	0.00	93.70	7	10,069	0.07%
2022/12/22	3	95.55	3	96.00	96.40	0	10,178	0.00%
2022/12/21	1	93.25	2	93.10	93.20	-1	10,293	-0.01%
2022/12/20	3	93.72	4	93.70	92.50	-1	10,334	-0.01%
2022/12/19	0	0.00	1	96.05	96.05	-1	10,308	-0.01%
2022/12/16	3	97.95	8	96.51	96.95	-5	10,298	-0.05%
2022/12/14	6	100.00	2	99.90	100.30	4	10,266	0.04%
2022/12/13	2	97.65	2	97.70	97.65	0	10,157	0.00%
2022/12/12	0	0.00	3	98.25	98.40	-3	10,102	-0.03%
2022/12/09	5	100.05	1	100.00	100.00	4	10,092	0.04%
2022/12/08	7	96.94	8	97.45	97.50	-1	10,065	-0.01%
2022/12/07	4	99.54	1	99.90	99.10	3	10,007	0.03%
2022/12/06	3	100.48	12	100.93	100.10	-9	9,952	-0.09%
2022/12/05	6	104.83	5	103.59	103.55	1	9,941	0.01%
2022/12/02	0	0.00	3	102.95	103.05	-3	9,901	-0.03%
2022/12/01	4	104.70	9	104.33	104.35	-5	9,945	-0.05%
2022/11/30	10	101.04	0	0.00	102.10	10	9,847	0.10%
2022/11/29	3	98.20	2	96.80	99.95	1	9,797	0.01%
2022/11/28	0	0.00	3	97.60	97.85	-3	9,789	-0.03%
2022/11/25	0	0.00	6	100.88	100.80	-6	9,828	-0.06%
2022/11/24	4	100.80	0	0.00	101.55	4	9,766	0.04%
2022/11/23	6	99.30	10	99.29	99.30	-4	9,665	-0.04%
2022/11/22	42	97.99	1	97.95	97.85	41	9,699	0.42%
2022/11/21	0	0.00	5	96.90	96.75	-5	9,649	-0.05%
2022/11/18	4	98.55	6	98.40	97.20	-2	9,650	-0.02%
2022/11/17	6	97.13	5	96.71	98.15	1	9,565	0.01%
2022/11/16	6	98.01	10	98.27	97.80	-4	9,453	-0.04%
2022/11/15	3	95.75	12	96.15	97.75	-9	9,282	-0.10%
2022/11/14	3	91.90	5	91.75	92.20	-2	9,044	-0.02%
2022/11/11	16	90.18	6	89.83	90.65	10	8,915	0.11%
2022/11/10	2	84.08	10	83.90	83.60	-8	8,548	-0.09%
2022/11/09	9	83.96	2	84.50	85.20	7	8,418	0.08%
2022/11/08	0	0.00	8	81.53	81.45	-8	8,194	-0.10%
2022/11/07	7	79.63	1	79.55	80.30	6	8,091	0.07%
2022/11/04	6	77.08	6	76.50	77.95	0	7,960	0.00%
2022/11/03	30	77.20	3	76.87	77.35	27	7,878	0.34%
2022/11/02	3	78.55	2	78.45	78.80	1	7,830	0.01%
2022/11/01	4	78.48	9	78.01	78.20	-5	7,804	-0.06%
2022/10/31	9	77.26	4	76.45	76.95	5	7,800	0.06%
2022/10/28	4	74.90	4	75.31	74.90	0	7,772	0.00%
2022/10/27	2	77.40	4	76.84	76.95	-2	7,679	-0.03%
2022/10/26	7	74.55	5	75.16	74.80	2	7,622	0.03%
2022/10/25	8	74.53	10	74.69	74.00	-2	7,521	-0.03%
2022/10/24	1	78.40	26	77.89	76.25	-25	7,319	-0.34%
2022/10/21	0	0.00	4	76.27	75.60	-4	7,180	-0.06%
2022/10/20	6	74.79	7	74.67	76.70	-1	7,150	-0.01%
2022/10/19	10	78.03	2	79.10	77.80	8	6,924	0.12%
2022/10/18	26	78.93	18	78.72	79.15	8	6,835	0.12%
2022/10/17	13	77.29	8	77.84	79.35	5	6,597	0.08%
2022/10/14	8	80.33	32	80.03	79.95	-24	6,370	-0.38%
2022/10/13	6	75.79	26	76.35	75.60	-20	6,281	-0.32%
2022/10/12	7	78.22	0	0.00	78.60	7	6,195	0.11%
2022/10/11	30	80.07	3	79.70	78.85	27	6,181	0.44%
2022/10/07	26	87.58	1	86.85	86.85	25	6,052	0.41%
2022/10/06	2	89.20	1	89.00	89.15	1	6,117	0.02%
2022/10/05	3	88.67	18	88.54	88.30	-15	6,212	-0.24%
2022/10/04	9	85.21	46	84.96	85.55	-37	6,156	-0.60%
2022/10/03	6	82.10	0	0.00	81.50	6	6,111	0.10%
2022/09/30	35	82.73	0	0.00	83.20	35	6,222	0.56%
2022/09/29	8	85.31	0	0.00	85.05	8	6,311	0.13%
2022/09/28	5	85.71	7	87.01	84.65	-2	6,421	-0.03%
2022/09/27	16	88.47	6	88.94	88.70	10	6,516	0.15%
2022/09/26	94	89.28	110	88.14	88.15	-16	6,626	-0.24%	大賣/
2022/09/23	1	92.80	0	0.00	92.70	1	6,762	0.01%
2022/09/22	47	93.04	42	94.16	94.20	5	6,910	0.07%
2022/09/20	0	0.00	60	97.63	98.20	-60	6,911	-0.87%
2022/09/19	40	96.71	40	97.95	96.50	0	7,036	0.00%
2022/09/16	20	97.21	2	97.23	97.45	18	7,118	0.25%
2022/09/15	0	0.00	2	99.53	99.65	-2	7,254	-0.03%
2022/09/14	63	98.83	5	98.97	99.00	58	7,301	0.79%
2022/09/13	3	103.17	9	102.89	102.85	-6	7,309	-0.08%
2022/09/12	5	101.88	107	101.64	101.90	-102	7,362	-1.39%	大賣/鉅額交易
2022/09/08	6	97.26	2	97.88	98.10	4	7,390	0.05%
2022/09/07	103	96.37	101	95.99	95.90	2	7,405	0.03%	大買/大賣/
2022/09/06	74	100.01	70	101.03	99.90	4	7,342	0.05%
2022/09/05	70	99.56	70	99.55	99.55	0	7,349	0.00%
2022/09/02	62	100.27	61	100.93	99.40	1	7,373	0.01%
2022/09/01	102	101.60	104	101.14	101.00	-2	7,323	-0.03%	大買/大賣/
2022/08/31	5	104.79	7	105.47	105.65	-2	7,176	-0.03%
2022/08/30	3	104.33	0	0.00	104.25	3	7,124	0.04%
2022/08/29	68	102.94	2	103.18	103.10	66	7,093	0.93%
2022/08/26	19	109.38	63	108.82	108.80	-44	7,005	-0.63%
2022/08/25	64	108.04	2	107.60	107.80	62	7,004	0.89%
2022/08/24	0	0.00	15	106.95	105.65	-15	6,999	-0.21%
2022/08/23	16	106.13	1	106.50	106.20	15	7,004	0.21%
2022/08/22	0	0.00	3	108.38	108.25	-3	6,975	-0.04%
2022/08/19	13	111.05	3	111.07	110.80	10	6,966	0.14%
2022/08/18	13	110.34	6	109.79	110.40	7	6,972	0.10%
2022/08/17	11	111.35	0	0.00	111.40	11	6,954	0.16%
2022/08/16	3	111.45	0	0.00	111.25	3	6,962	0.04%
2022/08/15	0	0.00	2	110.15	111.15	-2	6,953	-0.03%
2022/08/12	0	0.00	4	108.35	109.45	-4	6,949	-0.06%
2022/08/11	7	107.85	77	107.37	107.80	-70	6,974	-1.00%
2022/08/10	60	103.91	0	0.00	104.00	60	6,950	0.86%
2022/08/09	20	105.39	4	104.53	105.75	16	6,936	0.23%
2022/08/08	5	105.40	6	104.50	105.45	-1	6,933	-0.01%
2022/08/05	11	104.44	64	105.06	106.00	-53	6,948	-0.76%
2022/08/02	41	100.58	8	100.98	100.35	33	6,840	0.48%
2022/08/01	20	103.54	3	103.00	103.95	17	6,768	0.25%
2022/07/29	1	104.15	82	104.93	104.20	-81	6,770	-1.20%
2022/07/28	85	103.33	83	103.94	102.65	2	6,741	0.03%
2022/07/27	3	101.90	1	100.35	102.45	2	6,682	0.03%
2022/07/26	0	0.00	8	101.11	101.00	-8	6,622	-0.12%
2022/07/25	0	0.00	2	102.65	102.60	-2	6,583	-0.03%
2022/07/22	40	102.05	0	0.00	102.30	40	6,591	0.61%
2022/07/21	43	101.61	0	0.00	102.10	43	6,601	0.65%
2022/07/20	31	101.17	110	99.54	100.00	-79	6,544	-1.21%	大賣/
2022/07/19	40	98.57	5	97.30	98.85	35	6,498	0.54%
2022/07/18	25	98.37	8	98.13	98.30	17	6,439	0.26%
2022/07/15	21	96.67	22	95.51	96.80	-1	6,333	-0.02%
2022/07/14	11	94.79	1	94.25	95.25	10	6,203	0.16%
2022/07/13	5	93.34	7	94.17	93.80	-2	6,062	-0.03%
2022/07/12	8	89.16	6	89.02	88.50	2	5,863	0.03%
2022/07/11	2	93.63	2	93.93	93.35	0	5,673	0.00%
2022/07/08	6	95.17	11	94.87	94.80	-5	5,575	-0.09%
2022/07/07	10	90.32	25	92.49	93.05	-15	5,356	-0.28%
2022/07/06	30	90.13	7	89.86	88.45	23	5,093	0.45%
2022/07/05	16	91.40	12	93.16	92.80	4	4,813	0.08%
2022/07/04	13	91.65	15	91.97	91.50	-2	4,527	-0.04%
2022/07/01	11	93.39	3	93.23	92.35	8	4,354	0.18%
2022/06/30	1	99.80	1	101.50	98.35	0	4,074	0.00%
2022/06/29	6	104.13	2	103.73	104.05	4	3,872	0.10%
2022/06/28	6	105.92	3	106.53	106.00	3	3,819	0.08%
2022/06/27	5	107.70	10	108.11	107.95	-5	3,743	-0.13%
2022/06/24	6	105.52	14	104.34	104.00	-8	3,588	-0.22%
2022/06/23	7	102.31	0	0.00	102.15	7	3,503	0.20%
2022/06/22	1	106.00	5	107.18	103.90	-4	3,327	-0.12%
2022/06/21	5	107.94	25	107.44	108.85	-20	3,251	-0.62%
2022/06/20	0	0.00	3	105.65	103.60	-3	3,176	-0.09%
2022/06/17	37	107.63	0	0.00	107.10	37	3,090	1.20%
2022/06/16	4	110.36	20	114.70	109.45	-16	3,004	-0.53%
2022/06/15	14	111.65	1	111.05	111.20	13	2,945	0.44%
2022/06/14	6	111.73	0	0.00	112.20	6	2,950	0.20%
2022/06/13	6	112.41	4	112.40	112.45	2	2,928	0.07%
2022/06/10	4	117.76	0	0.00	118.75	4	2,918	0.14%
2022/06/08	1	120.90	5	121.61	121.25	-4	2,915	-0.14%
2022/06/07	3	118.97	0	0.00	118.70	3	2,944	0.10%
2022/06/06	1	120.85	0	0.00	120.80	1	2,973	0.03%
2022/06/01	0	0.00	6	121.47	121.20	-6	3,151	-0.19%
2022/05/31	4	120.50	4	119.51	121.95	0	3,120	0.00%
2022/05/30	3	119.08	0	0.00	120.50	3	3,072	0.10%
2022/05/27	2	115.10	0	0.00	115.35	2	3,034	0.07%
2022/05/26	0	0.00	1	111.55	111.30	-1	3,036	-0.03%
2022/05/20	3	113.53	4	113.03	113.95	-1	3,127	-0.03%
2022/05/19	2	110.88	5	111.10	111.70	-3	3,079	-0.10%
2022/05/18	3	114.58	6	114.60	115.30	-3	2,997	-0.10%
2022/05/17	2	111.90	0	0.00	113.00	2	2,985	0.07%
2022/05/16	3	112.40	17	112.00	110.65	-14	2,974	-0.47%
2022/05/13	3	109.55	0	0.00	109.65	3	2,925	0.10%
2022/05/12	14	109.44	0	0.00	106.85	14	2,913	0.48%
2022/05/11	1	112.05	1	112.65	112.15	0	2,845	0.00%
2022/05/10	9	110.27	1	111.35	112.55	8	2,821	0.28%
2022/05/09	1	114.25	0	0.00	112.35	1	2,776	0.04%
2022/05/06	1	116.70	0	0.00	117.30	1	2,749	0.04%
2022/05/05	1	123.10	5	122.73	122.00	-4	2,722	-0.15%
2022/05/04	4	119.83	0	0.00	119.65	4	2,707	0.15%
2022/05/03	0	0.00	5	119.49	119.10	-5	2,780	-0.18%
2022/04/29	0	0.00	2	120.70	120.50	-2	2,804	-0.07%
2022/04/28	4	117.40	1	117.45	118.00	3	2,812	0.11%
2022/04/27	3	116.22	0	0.00	116.35	3	2,772	0.11%
2022/04/26	0	0.00	1	120.95	120.60	-1	2,701	-0.04%
2022/04/25	4	120.38	2	120.95	120.45	2	2,715	0.07%
2022/04/21	1	128.80	1	129.30	128.85	0	2,636	0.00%
2022/04/20	1	128.20	1	127.25	128.00	0	2,639	0.00%
2022/04/19	1	127.00	1	127.60	126.70	0	2,637	0.00%
2022/04/18	1	125.85	0	0.00	124.80	1	2,635	0.04%
2022/04/14	0	0.00	4	131.06	130.85	-4	2,630	-0.15%
2022/04/13	4	130.16	32	129.17	131.15	-28	2,634	-1.06%
2022/04/12	4	127.16	0	0.00	126.90	4	2,630	0.15%
2022/04/11	77	129.16	79	126.55	126.50	-2	2,618	-0.08%
2022/04/08	22	129.53	22	130.35	130.95	0	2,598	0.00%
2022/04/07	52	131.10	24	129.17	129.00	28	2,626	1.07%
2022/04/06	0	0.00	1	132.25	134.20	-1	2,621	-0.04%
2022/04/01	0	0.00	1	133.60	135.30	-1	2,598	-0.04%
2022/03/30	3	138.18	0	0.00	137.95	3	2,596	0.12%
2022/03/28	71	132.19	76	132.81	134.30	-5	2,589	-0.19%
2022/03/25	6	136.91	4	137.10	136.80	2	2,574	0.08%
2022/03/24	40	135.83	39	136.72	137.40	1	2,572	0.04%
2022/03/23	5	137.61	6	137.22	137.70	-1	2,565	-0.04%
2022/03/22	0	0.00	3	135.05	135.05	-3	2,557	-0.12%
2022/03/21	3	135.20	1	134.30	134.55	2	2,546	0.08%
2022/03/18	6	132.07	7	132.73	132.85	-1	2,543	-0.04%
2022/03/17	2	132.85	61	132.67	133.85	-59	2,527	-2.33%
2022/03/16	64	124.77	64	125.30	125.90	0	2,477	0.00%
2022/03/15	2	125.63	2	126.03	124.85	0	2,453	0.00%
2022/03/14	22	129.73	22	130.35	130.15	0	2,416	0.00%
2022/03/11	58	130.73	29	129.99	129.80	29	2,414	1.20%
2022/03/10	6	132.88	10	132.46	133.10	-4	2,403	-0.17%
2022/03/09	6	126.36	34	126.55	126.35	-28	2,361	-1.19%
2022/03/08	84	125.73	81	123.52	123.00	3	2,342	0.13%
2022/03/07	88	130.85	80	128.70	128.65	8	2,225	0.36%
2022/03/04	46	138.06	29	138.13	137.95	17	2,142	0.79%
2022/03/02	14	139.67	19	140.40	140.45	-5	2,202	-0.23%
2022/03/01	4	141.24	32	140.44	141.35	-28	2,194	-1.28%
2022/02/25	58	136.64	30	136.45	136.45	28	2,153	1.30%
2022/02/24	64	138.27	58	136.06	136.05	6	2,121	0.28%
2022/02/23	0	0.00	1	142.55	143.75	-1	2,058	-0.05%
2022/02/22	70	142.99	31	141.91	141.85	39	2,033	1.92%
2022/02/21	0	0.00	1	144.65	146.95	-1	1,962	-0.05%
2022/02/18	4	146.49	2	146.33	147.30	2	1,957	0.10%
2022/02/17	1	148.25	4	147.58	147.35	-3	1,955	-0.15%
2022/02/16	2	146.20	32	146.09	147.00	-30	1,955	-1.53%
2022/02/14	50	143.09	20	143.21	143.10	30	1,954	1.53%
2022/02/11	1	147.45	0	0.00	147.55	1	1,923	0.05%
2022/02/10	2	146.40	3	146.00	148.10	-1	1,941	-0.05%
2022/02/09	3	144.47	38	144.44	145.60	-35	1,948	-1.80%
2022/02/08	2	143.65	0	0.00	142.90	2	1,987	0.10%
2022/02/07	29	139.84	14	139.76	141.50	15	1,986	0.76%
2022/01/26	3	138.35	2	138.20	137.85	1	1,970	0.05%
2022/01/25	54	138.50	36	138.76	138.15	18	1,994	0.90%
2022/01/24	19	139.90	19	140.99	143.10	0	1,933	0.00%
2022/01/21	23	142.08	0	0.00	141.45	23	1,915	1.20%
2022/01/20	6	145.23	8	146.41	147.50	-2	1,886	-0.11%
2022/01/18	0	0.00	5	151.42	149.60	-5	1,880	-0.27%
2022/01/17	1	151.10	2	150.45	151.95	-1	1,869	-0.05%
2022/01/14	2	149.30	1	148.20	149.35	1	1,889	0.05%
2022/01/13	5	150.36	0	0.00	150.15	5	1,899	0.26%
2022/01/11	52	145.10	52	146.04	146.95	0	1,909	0.00%
2022/01/10	0	0.00	27	146.04	146.75	-27	1,923	-1.40%
2022/01/07	31	145.79	4	146.60	145.25	27	1,987	1.36%
2022/01/06	2	149.50	2	148.23	148.25	0	1,979	0.00%
2022/01/05	0	0.00	7	150.91	150.40	-7	2,008	-0.35%
2022/01/04	10	149.90	3	149.92	151.20	7	2,038	0.34%
2021/12/29	0	0.00	7	145.77	146.75	-7	2,160	-0.32%
2021/12/27	1	142.70	0	0.00	143.60	1	2,290	0.04%
2021/12/24	4	142.53	0	0.00	141.70	4	2,392	0.17%
2021/12/23	2	142.10	4	141.16	141.25	-2	2,425	-0.08%
2021/12/22	2	139.70	0	0.00	139.70	2	2,475	0.08%
2021/12/21	1	139.30	0	0.00	139.45	1	2,494	0.04%
2021/12/20	5	136.06	7	136.52	136.40	-2	2,493	-0.08%
2021/12/16	3	139.15	0	0.00	139.15	3	2,519	0.12%
2021/12/14	0	0.00	2	135.98	135.30	-2	2,613	-0.08%
2021/12/13	2	140.08	0	0.00	138.50	2	2,610	0.08%
2021/12/09	0	0.00	12	140.00	139.85	-12	2,631	-0.46%
2021/12/08	0	0.00	6	140.62	139.80	-6	2,625	-0.23%
2021/12/07	2	137.85	1	135.75	138.15	1	2,625	0.04%
2021/12/06	3	137.13	1	134.85	137.00	2	2,639	0.08%
2021/12/03	3	137.27	5	136.77	137.60	-2	2,672	-0.07%
2021/12/02	5	136.49	29	135.11	137.25	-24	2,694	-0.89%
2021/12/01	5	134.29	12	134.13	135.40	-7	2,685	-0.26%
2021/11/30	5	133.88	2	132.20	131.70	3	2,689	0.11%
2021/11/29	29	129.90	18	131.44	131.10	11	2,712	0.41%
2021/11/26	50	131.77	16	131.35	131.35	34	2,724	1.25%
2021/11/24	0	0.00	12	136.90	136.35	-12	2,759	-0.43%
2021/11/19	0	0.00	2	140.70	139.60	-2	2,867	-0.07%
2021/11/18	0	0.00	10	138.42	139.85	-10	2,898	-0.34%
2021/11/17	7	137.54	0	0.00	137.85	7	2,961	0.24%
2021/11/16	2	137.20	5	137.03	136.75	-3	3,016	-0.10%
2021/11/15	4	136.53	0	0.00	136.65	4	3,164	0.13%
2021/11/12	3	135.70	0	0.00	134.40	3	3,214	0.09%
2021/11/11	0	0.00	4	132.81	133.35	-4	3,238	-0.12%
2021/11/10	0	0.00	2	134.75	135.00	-2	3,243	-0.06%
2021/11/09	1	135.35	3	134.95	135.20	-2	3,283	-0.06%
2021/11/08	2	132.45	0	0.00	132.70	2	3,268	0.06%
2021/11/05	4	129.20	1	129.40	130.75	3	3,278	0.09%
2021/11/04	2	129.95	2	129.50	128.00	0	3,247	0.00%
2021/11/03	1	128.15	0	0.00	128.05	1	3,251	0.03%
2021/11/02	2	130.25	4	129.00	126.95	-2	3,257	-0.06%
2021/11/01	3	127.80	0	0.00	127.90	3	3,210	0.09%
2021/10/29	0	0.00	1	125.70	125.95	-1	3,204	-0.03%
2021/10/28	0	0.00	4	127.63	127.40	-4	3,183	-0.13%
2021/10/27	1	128.10	3	127.00	128.05	-2	3,191	-0.06%
2021/10/26	5	127.15	4	126.81	127.55	1	3,195	0.03%
2021/10/25	2	125.80	0	0.00	125.30	2	3,210	0.06%
2021/10/22	3	125.30	6	123.97	125.30	-3	3,272	-0.09%
2021/10/21	3	126.40	4	126.71	124.80	-1	3,257	-0.03%
2021/10/20	5	126.06	7	125.66	125.50	-2	3,260	-0.06%
2021/10/19	17	125.64	1	125.50	125.65	16	3,262	0.49%
2021/10/18	1	124.80	5	123.86	122.95	-4	3,271	-0.12%
2021/10/15	5	122.70	43	120.95	123.90	-38	3,269	-1.16%
2021/10/14	69	118.64	68	119.38	118.35	1	3,245	0.03%
2021/10/13	42	118.09	0	0.00	117.45	42	3,254	1.29%
2021/10/08	1	122.70	5	122.58	121.50	-4	3,184	-0.13%
2021/10/07	5	121.47	73	121.20	122.95	-68	3,144	-2.16%
2021/10/06	3	118.47	3	118.50	117.85	0	3,096	0.00%
2021/10/05	12	117.41	9	116.98	118.20	3	3,055	0.10%
2021/10/04	0	0.00	1	119.15	118.15	-1	3,011	-0.03%
2021/10/01	75	120.73	0	0.00	119.60	75	2,946	2.55%
2021/09/30	22	123.26	25	124.19	125.80	-3	2,862	-0.10%
2021/09/29	4	124.44	2	124.98	124.05	2	2,825	0.07%
2021/09/28	0	0.00	1	129.05	129.55	-1	2,786	-0.04%
2021/09/27	0	0.00	1	131.00	131.30	-1	2,769	-0.04%
2021/09/24	2	130.05	0	0.00	130.65	2	2,780	0.07%
2021/09/22	11	124.15	11	125.42	125.70	0	2,788	0.00%
2021/09/17	2	133.15	0	0.00	132.35	2	2,716	0.07%
2021/09/16	0	0.00	1	131.10	131.00	-1	2,735	-0.04%
2021/09/15	0	0.00	1	131.15	132.45	-1	2,731	-0.04%
2021/09/14	0	0.00	3	134.05	133.80	-3	2,750	-0.11%
2021/09/10	2	133.45	0	0.00	134.05	2	2,840	0.07%
2021/09/09	1	131.00	0	0.00	130.65	1	2,838	0.04%
2021/09/08	0	0.00	1	131.55	130.40	-1	2,871	-0.03%
2021/09/07	0	0.00	2	132.95	133.25	-2	2,850	-0.07%
2021/09/06	0	0.00	3	134.62	134.15	-3	2,850	-0.11%
2021/09/03	5	134.22	0	0.00	134.90	5	2,863	0.17%
2021/09/02	5	133.90	4	132.68	131.05	1	2,884	0.03%
2021/09/01	2	133.40	0	0.00	133.70	2	2,880	0.07%
2021/08/31	0	0.00	5	130.48	133.10	-5	2,859	-0.17%
2021/08/30	0	0.00	1	130.10	131.80	-1	2,897	-0.03%
2021/08/27	5	127.77	1	127.95	129.40	4	2,898	0.14%
2021/08/26	0	0.00	6	126.88	126.35	-6	2,899	-0.21%
2021/08/25	6	124.68	0	0.00	125.85	6	2,894	0.21%
2021/08/24	0	0.00	5	123.13	123.25	-5	2,889	-0.17%
2021/08/23	4	121.00	42	120.81	122.05	-38	2,903	-1.31%
2021/08/20	30	115.75	30	116.59	115.50	0	2,883	0.00%
2021/08/19	24	119.19	15	117.48	116.00	9	2,882	0.31%
2021/08/18	7	120.39	0	0.00	122.75	7	2,769	0.25%
2021/08/16	25	122.72	25	123.58	122.80	0	2,824	0.00%
2021/08/13	28	125.81	1	125.20	124.50	27	2,896	0.93%
2021/08/12	0	0.00	6	128.10	127.50	-6	2,927	-0.20%
2021/08/11	44	127.39	37	127.97	127.75	7	3,014	0.23%
2021/08/10	0	0.00	2	129.55	129.20	-2	3,182	-0.06%
2021/08/06	0	0.00	1	130.75	131.90	-1	3,482	-0.03%
2021/08/05	0	0.00	2	133.45	133.00	-2	3,644	-0.05%
2021/08/04	5	133.07	1	133.40	133.75	4	3,901	0.10%
2021/08/03	0	0.00	1	131.25	132.30	-1	4,027	-0.02%
2021/08/02	18	128.18	46	129.16	131.65	-28	4,031	-0.69%
2021/07/30	26	128.10	3	127.95	127.30	23	4,041	0.57%
2021/07/29	3	127.75	30	127.76	129.80	-27	4,068	-0.66%
2021/07/28	30	124.76	1	122.00	124.25	29	4,080	0.71%
2021/07/27	4	128.43	4	128.28	127.90	0	4,082	0.00%
2021/07/26	0	0.00	1	129.25	128.50	-1	4,155	-0.02%
2021/07/23	2	132.60	0	0.00	131.20	2	4,157	0.05%
2021/07/22	2	131.90	26	131.47	131.10	-24	4,165	-0.58%
2021/07/21	31	128.97	40	131.02	128.75	-9	4,157	-0.22%
2021/07/20	40	129.92	7	129.77	129.60	33	4,165	0.79%
2021/07/19	0	0.00	2	131.93	133.60	-2	4,126	-0.05%
2021/07/16	2	134.98	1	134.45	135.60	1	4,139	0.02%
2021/07/15	2	137.50	0	0.00	137.85	2	4,138	0.05%
2021/07/14	0	0.00	1	133.95	134.85	-1	4,160	-0.02%
2021/07/13	6	136.99	1	134.50	134.85	5	4,167	0.12%
2021/07/05	2	134.20	6	134.60	135.90	-4	4,213	-0.09%
2021/07/02	2	132.50	0	0.00	132.00	2	4,213	0.05%
2021/07/01	4	133.48	2	131.50	131.65	2	4,226	0.05%
2021/06/29	0	0.00	4	130.66	130.10	-4	4,226	-0.09%
2021/06/28	2	128.90	0	0.00	130.30	2	4,232	0.05%
2021/06/25	3	129.83	3	129.90	128.65	0	4,250	0.00%
2021/06/24	2	128.05	5	127.27	127.75	-3	4,255	-0.07%
2021/06/23	3	125.93	0	0.00	126.95	3	4,287	0.07%
2021/06/21	18	121.66	18	122.40	122.05	0	4,312	0.00%
2021/06/18	0	0.00	3	127.50	126.75	-3	4,261	-0.07%
2021/06/15	0	0.00	3	125.92	127.15	-3	4,332	-0.07%
2021/06/11	1	125.55	0	0.00	124.80	1	4,327	0.02%
2021/06/10	1	123.65	0	0.00	124.15	1	4,338	0.02%
2021/06/07	1	120.00	1	121.00	123.25	0	4,389	0.00%
2021/06/04	1	122.40	2	123.23	123.45	-1	4,367	-0.02%
2021/06/03	4	124.10	6	124.84	124.90	-2	4,433	-0.05%
2021/06/02	3	123.63	0	0.00	123.00	3	4,492	0.07%
2021/06/01	2	122.95	1	123.40	123.65	1	4,556	0.02%
2021/05/31	1	120.40	1	122.20	122.00	0	4,607	0.00%
2021/05/28	2	118.95	4	118.98	120.00	-2	4,604	-0.04%
2021/05/27	0	0.00	2	113.53	115.70	-2	4,608	-0.04%
2021/05/26	2	117.40	1	115.35	116.40	1	4,670	0.02%
2021/05/25	5	115.79	8	114.65	116.45	-3	4,699	-0.06%
2021/05/21	1	111.95	3	112.70	111.70	-2	4,684	-0.04%
2021/05/20	0	0.00	1	107.10	108.00	-1	4,629	-0.02%
2021/05/19	4	110.25	1	109.15	109.45	3	4,598	0.07%
2021/05/18	2	107.48	54	103.32	110.15	-52	4,555	-1.14%
2021/05/17	63	100.00	10	99.10	99.10	53	4,456	1.19%
2021/05/14	36	104.68	43	105.39	105.20	-7	4,283	-0.16%
2021/05/13	21	101.98	11	102.18	102.60	10	4,208	0.24%
2021/05/12	47	102.42	46	105.22	105.10	1	4,078	0.02%
2021/05/11	1	116.85	2	116.30	115.30	-1	3,889	-0.03%
2021/05/06	0	0.00	1	120.65	121.70	-1	3,894	-0.03%
2021/05/04	1	124.00	1	122.50	121.55	0	3,921	0.00%
2021/05/03	1	126.50	1	127.05	125.50	0	3,906	0.00%
2021/04/29	9	131.34	2	131.40	130.45	7	3,907	0.18%
2021/04/28	2	129.80	0	0.00	130.00	2	3,953	0.05%
2021/04/27	0	0.00	8	129.52	130.60	-8	3,979	-0.20%
2021/04/26	5	128.74	0	0.00	130.15	5	4,002	0.12%
2021/04/22	3	126.37	0	0.00	123.65	3	4,140	0.07%
2021/04/20	0	0.00	5	125.29	126.15	-5	4,167	-0.12%
2021/04/16	3	123.25	3	122.35	124.15	0	4,189	0.00%
2021/04/15	4	121.74	0	0.00	123.05	4	4,244	0.09%
2021/04/14	0	0.00	2	118.18	120.10	-2	4,298	-0.05%
2021/04/13	0	0.00	5	121.28	119.65	-5	4,376	-0.11%
2021/04/12	3	121.65	0	0.00	119.95	3	4,370	0.07%
2021/04/09	2	120.68	0	0.00	120.35	2	4,402	0.05%
2021/04/08	3	121.00	0	0.00	121.30	3	4,415	0.07%
2021/04/06	0	0.00	2	118.50	119.00	-2	4,421	-0.05%
2021/04/01	1	116.50	2	115.80	116.00	-1	4,433	-0.02%
2021/03/31	2	114.50	0	0.00	114.35	2	4,442	0.05%
2021/03/30	1	115.80	2	115.50	116.00	-1	4,433	-0.02%
2021/03/29	0	0.00	2	114.95	114.50	-2	4,435	-0.05%
2021/03/26	1	111.20	2	110.10	112.65	-1	4,465	-0.02%
2021/03/24	4	109.00	1	108.10	108.45	3	4,422	0.07%
2021/03/23	1	112.25	0	0.00	110.60	1	4,417	0.02%
2021/03/22	1	110.80	0	0.00	110.85	1	4,428	0.02%
2021/03/19	0	0.00	2	109.25	109.05	-2	4,470	-0.04%
2021/03/18	2	114.40	0	0.00	112.50	2	4,467	0.04%
2021/03/17	0	0.00	3	112.20	110.85	-3	4,498	-0.07%
2021/03/12	3	111.50	5	111.55	111.50	-2	4,591	-0.04%
2021/03/11	6	109.79	2	110.25	111.00	4	4,592	0.09%
2021/03/09	0	0.00	1	105.10	105.85	-1	4,571	-0.02%
2021/03/08	3	109.35	1	107.40	105.95	2	4,541	0.04%
2021/03/05	0	0.00	1	104.85	106.25	-1	4,470	-0.02%
2021/03/04	0	0.00	1	108.15	107.50	-1	4,406	-0.02%
2021/03/03	0	0.00	1	107.50	111.30	-1	4,351	-0.02%
2021/02/26	0	0.00	2	109.85	107.20	-2	4,329	-0.05%
2021/02/24	2	114.50	0	0.00	111.40	2	4,247	0.05%
2021/02/23	0	0.00	3	112.48	115.35	-3	4,185	-0.07%
2021/02/22	6	116.40	2	114.93	114.60	4	4,147	0.10%
2021/02/18	2	116.85	6	114.58	115.50	-4	4,199	-0.10%
2021/02/17	3	114.80	0	0.00	114.40	3	4,262	0.07%
2021/02/04	1	105.10	0	0.00	104.40	1	4,197	0.02%
2021/02/03	0	0.00	2	105.80	105.90	-2	4,225	-0.05%
2021/02/02	9	103.91	5	105.40	105.30	4	4,296	0.09%
2021/01/29	0	0.00	1	98.65	97.10	-1	4,346	-0.02%
2021/01/28	0	0.00	1	100.50	100.65	-1	4,392	-0.02%
2021/01/27	2	106.30	2	104.10	104.50	0	4,461	0.00%
2021/01/26	3	108.40	1	106.00	103.85	2	4,466	0.04%
2021/01/22	0	0.00	3	109.70	109.50	-3	4,395	-0.07%
2021/01/21	3	107.10	3	109.98	111.15	0	4,372	0.00%
2021/01/20	0	0.00	5	106.30	105.45	-5	4,309	-0.12%
2021/01/19	8	105.76	4	105.08	107.30	4	4,269	0.09%
2021/01/18	2	102.15	0	0.00	102.40	2	4,250	0.05%
2021/01/15	3	106.70	8	105.87	103.00	-5	4,189	-0.12%
2021/01/14	5	103.77	6	103.22	104.00	-1	4,104	-0.02%
2021/01/13	11	103.02	8	102.84	104.95	3	4,096	0.07%
2021/01/12	3	102.12	6	101.33	100.75	-3	4,057	-0.07%
2021/01/11	8	100.34	0	0.00	101.35	8	4,064	0.20%
2021/01/08	0	0.00	9	98.80	100.35	-9	4,068	-0.22%
2021/01/07	6	95.45	3	96.93	97.45	3	4,056	0.07%
2021/01/06	6	95.03	5	94.56	93.35	1	4,003	0.02%
2021/01/05	5	92.89	7	92.18	93.45	-2	3,942	-0.05%
2021/01/04	3	90.23	3	92.45	92.85	0	3,980	0.00%
2020/12/31	7	89.84	5	89.84	90.00	2	4,005	0.05%
2020/12/30	10	87.82	8	88.23	89.45	2	4,043	0.05%
2020/12/29	0	0.00	7	86.89	87.05	-7	4,096	-0.17%
2020/12/28	5	86.34	0	0.00	87.15	5	4,143	0.12%
2020/12/25	2	85.70	5	85.00	85.30	-3	4,167	-0.07%
2020/12/22	8	85.23	6	85.20	82.95	2	4,351	0.05%
2020/12/21	6	84.67	5	83.46	85.40	1	4,504	0.02%
2020/12/18	0	0.00	2	83.50	83.60	-2	4,550	-0.04%
2020/12/17	0	0.00	3	83.15	84.00	-3	4,681	-0.06%
2020/12/16	7	83.55	0	0.00	84.20	7	4,797	0.15%
2020/12/15	0	0.00	2	81.88	81.25	-2	4,806	-0.04%
2020/12/11	5	84.62	5	84.10	83.65	0	4,843	0.00%
2020/12/10	2	83.95	3	83.85	83.65	-1	4,893	-0.02%
2020/12/09	3	85.33	0	0.00	85.60	3	4,943	0.06%
2020/12/08	8	83.53	5	84.11	85.05	3	4,983	0.06%
2020/12/07	0	0.00	18	82.80	83.25	-18	4,971	-0.36%
2020/12/04	9	81.63	2	82.00	82.50	7	5,018	0.14%
2020/12/03	11	80.64	8	81.00	80.35	3	5,001	0.06%
2020/12/02	11	79.99	16	79.20	80.25	-5	4,978	-0.10%
2020/12/01	12	78.54	0	0.00	79.20	12	5,001	0.24%
2020/11/30	6	80.03	14	79.36	77.30	-8	5,048	-0.16%
2020/11/27	3	79.30	0	0.00	79.25	3	5,064	0.06%
2020/11/26	11	78.46	3	78.30	79.00	8	5,078	0.16%
2020/11/23	5	79.04	10	78.75	79.35	-5	5,186	-0.10%
2020/11/18	5	76.90	0	0.00	77.60	5	5,216	0.10%
2020/11/17	0	0.00	5	76.49	76.10	-5	5,276	-0.09%
2020/11/16	5	74.06	0	0.00	76.30	5	5,380	0.09%
2020/11/12	0	0.00	5	71.85	71.40	-5	5,343	-0.09%
2020/11/11	10	70.75	5	71.15	72.00	5	5,331	0.09%
2020/11/10	4	70.65	10	69.99	69.95	-6	5,295	-0.11%
2020/11/09	6	70.34	5	69.70	70.60	1	5,227	0.02%
2020/11/06	5	68.58	0	0.00	68.55	5	5,188	0.10%
2020/11/05	0	0.00	19	67.64	68.10	-19	5,150	-0.37%
2020/11/04	2	66.30	0	0.00	68.20	2	5,101	0.04%
2020/11/03	2	65.25	1	65.85	65.90	1	4,997	0.02%
2020/10/29	7	64.81	1	64.40	64.90	6	5,068	0.12%
2020/10/28	1	66.30	4	66.49	66.15	-3	5,088	-0.06%
2020/10/27	7	67.01	0	0.00	67.20	7	5,131	0.14%
2020/10/26	4	68.28	0	0.00	67.70	4	5,186	0.08%
2020/10/23	0	0.00	6	67.67	67.50	-6	5,237	-0.11%
2020/10/21	3	67.40	2	67.10	67.20	1	5,469	0.02%
2020/10/20	0	0.00	3	66.95	66.90	-3	5,554	-0.05%
2020/10/19	4	67.05	0	0.00	67.55	4	5,606	0.07%
2020/10/15	5	67.38	4	66.65	66.60	1	5,718	0.02%
2020/10/14	5	67.85	3	67.50	67.30	2	5,717	0.03%
2020/10/13	0	0.00	3	66.93	67.85	-3	5,759	-0.05%
2020/10/08	0	0.00	3	66.55	67.15	-3	5,781	-0.05%
2020/10/07	3	65.35	2	65.83	65.80	1	5,764	0.02%
2020/10/06	0	0.00	5	64.86	65.10	-5	5,794	-0.09%
2020/09/30	0	0.00	1	63.10	63.30	-1	5,795	-0.02%
2020/09/29	2	63.65	7	62.96	62.65	-5	5,806	-0.09%
2020/09/28	5	62.25	3	61.23	62.60	2	5,866	0.03%
2020/09/25	6	60.49	0	0.00	60.50	6	5,892	0.10%
2020/09/24	2	60.75	7	60.62	60.15	-5	5,861	-0.09%
2020/09/23	7	63.44	2	63.45	63.75	5	5,729	0.09%
2020/09/22	3	64.30	0	0.00	63.40	3	5,735	0.05%
2020/09/21	0	0.00	6	65.82	65.40	-6	5,649	-0.11%
2020/09/18	2	66.88	0	0.00	66.75	2	5,607	0.04%
2020/09/17	0	0.00	3	66.63	66.50	-3	5,611	-0.05%
2020/09/16	12	67.88	0	0.00	67.90	12	5,617	0.21%
2020/09/15	0	0.00	10	66.37	66.55	-10	5,571	-0.18%
2020/09/14	2	65.70	1	65.80	66.60	1	5,510	0.02%
2020/09/11	1	64.00	2	64.18	64.40	-1	5,493	-0.02%
2020/09/10	3	64.35	1	64.30	64.40	2	5,506	0.04%
2020/09/09	2	62.55	4	62.43	63.65	-2	5,600	-0.04%
2020/09/08	1	64.00	0	0.00	64.25	1	5,615	0.02%
2020/09/07	4	64.65	1	64.05	63.45	3	5,758	0.05%
2020/09/04	1	63.60	4	63.45	63.80	-3	5,858	-0.05%
2020/09/03	2	64.93	0	0.00	65.00	2	5,848	0.03%
2020/09/02	4	65.38	4	64.55	64.60	0	5,835	0.00%
2020/08/31	8	64.94	7	64.30	63.20	1	5,944	0.02%
2020/08/28	2	65.45	0	0.00	64.50	2	5,941	0.03%
2020/08/27	3	66.07	0	0.00	65.45	3	5,982	0.05%
2020/08/25	4	65.10	12	65.31	65.10	-8	6,044	-0.13%
2020/08/24	2	64.25	1	64.20	63.80	1	6,066	0.02%
2020/08/21	4	63.11	2	63.40	63.40	2	6,137	0.03%
2020/08/20	5	61.87	2	63.65	60.70	3	6,139	0.05%
2020/08/18	1	66.25	5	66.21	66.40	-4	6,208	-0.06%
2020/08/17	2	66.05	0	0.00	67.25	2	6,323	0.03%
2020/08/13	3	65.55	0	0.00	65.10	3	6,480	0.05%
2020/08/12	0	0.00	5	64.21	63.95	-5	6,572	-0.08%
2020/08/11	0	0.00	2	65.35	65.35	-2	6,650	-0.03%
2020/08/10	7	66.52	1	66.45	66.55	6	6,788	0.09%
2020/08/07	1	65.00	3	65.32	65.40	-2	6,918	-0.03%
2020/08/06	12	66.73	5	65.74	66.25	7	6,988	0.10%
2020/08/05	0	0.00	8	64.75	65.10	-8	7,107	-0.11%
2020/08/04	5	63.39	2	63.50	64.00	3	7,171	0.04%
2020/08/03	2	62.25	2	62.10	62.10	0	7,267	0.00%
2020/07/30	5	63.85	1	64.00	63.95	4	7,471	0.05%
2020/07/29	5	63.54	3	62.43	62.40	2	7,591	0.03%
2020/07/28	0	0.00	2	62.85	62.75	-2	7,771	-0.03%
2020/07/27	5	62.90	8	62.80	63.10	-3	7,825	-0.04%
2020/07/24	5	60.65	2	59.25	59.25	3	7,921	0.04%
2020/07/23	2	60.00	8	59.72	60.40	-6	7,964	-0.08%
2020/07/21	8	59.08	0	0.00	60.30	8	8,212	0.10%
2020/07/20	0	0.00	5	57.10	57.75	-5	8,381	-0.06%
2020/07/17	5	58.35	0	0.00	57.75	5	8,479	0.06%
2020/07/15	0	0.00	8	58.65	57.90	-8	8,824	-0.09%
2020/07/14	0	0.00	12	57.15	57.45	-12	9,040	-0.13%
2020/07/13	18	57.10	0	0.00	57.50	18	9,132	0.20%
2020/07/07	0	0.00	8	56.51	55.95	-8	9,617	-0.08%
2020/07/03	2	53.80	0	0.00	53.90	2	9,922	0.02%
2020/07/02	4	52.00	4	52.11	52.75	0	10,119	0.00%
2020/07/01	0	0.00	8	51.53	51.50	-8	10,353	-0.08%
2020/06/30	7	50.80	0	0.00	50.80	7	10,470	0.07%
2020/06/29	0	0.00	10	50.18	49.71	-10	10,703	-0.09%
2020/06/24	10	51.17	0	0.00	51.05	10	11,045	0.09%
2020/06/23	0	0.00	11	50.45	50.50	-11	11,417	-0.10%
2020/06/22	4	50.75	0	0.00	50.15	4	11,852	0.03%
2020/06/19	6	50.17	0	0.00	50.00	6	12,406	0.05%
2020/06/18	7	50.00	6	49.25	49.92	1	12,887	0.01%
2020/06/17	0	0.00	16	49.47	49.60	-16	13,211	-0.12%
2020/06/16	11	49.04	0	0.00	49.52	11	13,700	0.08%
2020/06/15	11	48.04	0	0.00	47.23	11	14,229	0.08%
2020/06/12	6	48.54	5	48.41	48.49	1	14,478	0.01%
2020/06/11	0	0.00	1	49.90	49.20	-1	14,727	-0.01%
2020/06/10	1	51.00	0	0.00	51.15	1	14,850	0.01%
2020/06/08	0	0.00	10	49.24	49.95	-10	15,281	-0.07%
2020/06/05	2	48.90	2	48.85	49.05	0	15,244	0.00%
2020/06/04	10	48.03	1	48.40	48.15	9	15,296	0.06%
2020/06/02	0	0.00	8	46.01	45.95	-8	15,308	-0.05%
2020/06/01	5	45.34	1	45.60	45.56	4	15,273	0.03%
2020/05/29	1	43.80	7	43.57	44.67	-6	15,199	-0.04%
2020/05/28	0	0.00	7	44.57	44.31	-7	15,191	-0.05%
2020/05/27	0	0.00	8	45.09	44.87	-8	15,182	-0.05%
2020/05/26	20	44.89	2	44.79	45.04	18	15,160	0.12%
2020/05/25	6	43.23	0	0.00	43.85	6	15,047	0.04%
2020/05/22	0	0.00	12	43.74	43.02	-12	14,944	-0.08%
2020/05/21	8	44.67	8	44.61	44.90	0	14,836	0.00%
2020/05/20	3	44.30	2	43.93	44.00	1	14,732	0.01%
2020/05/19	3	43.91	0	0.00	43.82	3	14,660	0.02%
2020/05/18	1	43.14	0	0.00	42.89	1	14,555	0.01%
2020/05/15	0	0.00	1	43.50	43.36	-1	14,466	-0.01%
2020/05/14	3	42.97	8	43.17	42.85	-5	14,313	-0.03%
2020/05/13	5	44.11	3	43.47	44.20	2	14,146	0.01%
2020/05/12	2	43.79	14	43.77	43.79	-12	14,065	-0.09%
2020/05/11	19	45.05	0	0.00	44.87	19	13,892	0.14%
2020/05/08	0	0.00	8	43.92	44.00	-8	13,792	-0.06%
2020/05/07	3	43.75	3	43.65	43.62	0	13,661	0.00%
2020/05/05	3	42.90	0	0.00	42.74	3	13,359	0.02%
2020/05/04	3	42.04	8	42.11	42.18	-5	13,214	-0.04%
2020/04/30	2	43.74	7	43.61	44.69	-5	12,980	-0.04%
2020/04/29	22	42.67	2	42.92	42.96	20	12,826	0.16%
2020/04/28	0	0.00	16	41.70	41.82	-16	12,664	-0.13%
2020/04/27	15	41.05	3	41.15	41.57	12	12,611	0.10%
2020/04/23	8	40.13	8	39.92	39.66	0	12,225	0.00%
2020/04/21	3	39.47	1	39.63	38.80	2	11,772	0.02%
2020/04/20	1	41.26	0	0.00	41.28	1	11,423	0.01%
2020/04/17	1	41.35	9	41.74	41.55	-8	11,312	-0.07%
2020/04/16	9	39.75	0	0.00	39.76	9	11,003	0.08%
2020/04/15	4	39.94	13	39.70	39.87	-9	10,854	-0.08%
2020/04/14	8	38.99	2	38.23	39.53	6	10,661	0.06%
2020/04/13	0	0.00	1	37.50	37.27	-1	10,413	-0.01%
2020/04/09	2	37.34	0	0.00	37.43	2	10,121	0.02%
2020/04/08	0	0.00	40	37.11	37.83	-40	9,867	-0.41%
2020/04/07	0	0.00	8	36.31	36.64	-8	9,572	-0.08%
2020/04/06	6	34.80	4	34.82	35.31	2	9,293	0.02%
2020/04/01	2	34.18	1	33.96	33.97	1	8,972	0.01%
2020/03/31	45	34.20	13	34.14	33.94	32	8,754	0.37%
2020/03/30	5	33.65	5	33.88	33.70	0	8,458	0.00%
2020/03/27	3	34.97	15	35.32	33.99	-12	8,004	-0.15%
2020/03/26	11	34.15	9	33.50	34.30	2	7,569	0.03%
2020/03/25	13	33.56	11	33.42	33.41	2	7,062	0.03%
2020/03/24	18	31.31	18	31.31	31.40	0	6,439	0.00%
2020/03/23	22	28.90	20	28.29	28.25	2	5,892	0.03%
2020/03/20	22	29.58	11	29.68	30.45	11	5,475	0.20%
2020/03/19	10	27.22	17	26.90	26.40	-7	4,886	-0.14%
2020/03/18	0	0.00	3	32.43	30.66	-3	4,229	-0.07%
2020/03/17	14	33.16	0	0.00	32.88	14	3,892	0.36%
2020/03/16	0	0.00	4	36.43	34.63	-4	3,470	-0.12%
2020/03/13	4	36.10	0	0.00	37.64	4	3,199	0.13%
2020/03/11	3	45.04	8	44.09	43.42	-5	2,642	-0.19%
2020/03/10	6	44.44	0	0.00	44.72	6	2,574	0.23%
2020/03/09	2	44.48	0	0.00	44.37	2	2,437	0.08%
2020/03/06	1	47.25	3	48.22	47.14	-2	2,308	-0.09%
2020/03/05	0	0.00	4	48.75	48.92	-4	2,247	-0.18%
2020/03/04	2	47.86	7	47.34	47.80	-5	2,224	-0.22%
2020/03/03	9	47.69	0	0.00	47.49	9	2,188	0.41%
2020/03/02	5	46.41	2	46.74	46.38	3	2,122	0.14%
2020/02/25	0	0.00	3	48.93	49.46	-3	1,872	-0.16%
2020/02/24	0	0.00	2	49.38	49.21	-2	1,842	-0.11%
2020/02/21	0	0.00	2	50.40	50.60	-2	1,761	-0.11%
2020/02/18	0	0.00	2	50.50	50.15	-2	1,663	-0.12%
2020/02/17	0	0.00	3	50.95	51.45	-3	1,610	-0.19%
2020/02/13	5	51.95	0	0.00	51.45	5	1,569	0.32%
2020/02/12	0	0.00	5	51.08	51.45	-5	1,563	-0.32%
2020/02/11	7	50.61	0	0.00	50.65	7	1,570	0.45%
2020/02/10	1	49.51	1	49.46	49.75	0	1,563	0.00%
2020/02/07	0	0.00	3	50.02	49.87	-3	1,536	-0.20%
2020/02/06	6	50.45	6	50.20	51.10	0	1,517	0.00%
2020/02/05	6	49.88	6	49.43	49.50	0	1,497	0.00%
2020/02/04	4	49.01	0	0.00	49.38	4	1,450	0.28%
2020/02/03	1	48.00	2	46.63	47.91	-1	1,424	-0.07%
2020/01/31	7	49.09	4	48.81	48.87	3	1,342	0.22%
2020/01/30	0	0.00	8	50.46	48.25	-8	1,307	-0.61%
2020/01/20	5	54.65	0	0.00	54.60	5	1,204	0.42%
2020/01/15	1	54.10	0	0.00	54.30	1	1,187	0.08%
2020/01/14	2	55.30	0	0.00	55.15	2	1,159	0.17%
2020/01/13	6	54.55	15	54.06	54.55	-9	1,161	-0.78%
2020/01/10	0	0.00	6	53.60	53.70	-6	1,146	-0.52%
2020/01/09	14	53.15	0	0.00	53.40	14	1,127	1.24%
2020/01/07	0	0.00	1	52.00	52.40	-1	1,103	-0.09%
2020/01/06	0	0.00	1	53.20	53.15	-1	1,094	-0.09%
2020/01/03	0	0.00	15	54.64	54.20	-15	1,087	-1.38%
2020/01/02	8	54.27	0	0.00	54.40	8	1,087	0.74%
2019/12/30	0	0.00	5	54.20	54.20	-5	1,078	-0.46%
2019/12/27	7	54.43	0	0.00	54.55	7	1,089	0.64%
2019/12/20	8	53.91	0	0.00	53.55	8	1,151	0.70%
2019/12/19	0	0.00	12	54.28	53.90	-12	1,136	-1.06%
2019/12/17	4	53.83	0	0.00	54.55	4	1,116	0.36%
2019/12/16	2	53.45	0	0.00	53.20	2	1,121	0.18%
2019/12/13	0	0.00	9	53.19	53.25	-9	1,124	-0.80%
2019/12/11	8	50.19	0	0.00	50.50	8	1,078	0.74%
2019/12/10	0	0.00	8	49.94	49.83	-8	1,096	-0.73%
2019/12/09	4	50.50	0	0.00	50.35	4	1,091	0.37%
2019/12/06	0	0.00	3	49.90	49.72	-3	1,076	-0.28%
2019/12/05	8	49.68	0	0.00	49.62	8	1,069	0.75%
2019/11/29	0	0.00	4	49.16	48.38	-4	1,098	-0.36%
2019/11/28	0	0.00	2	49.80	49.78	-2	1,082	-0.18%
2019/11/26	5	49.85	0	0.00	49.75	5	1,129	0.44%
2019/11/25	0	0.00	3	49.56	49.34	-3	1,128	-0.27%
2019/11/20	0	0.00	5	49.68	49.75	-5	1,175	-0.43%
2019/11/19	5	49.97	0	0.00	50.25	5	1,192	0.42%
2019/11/18	4	49.38	0	0.00	49.55	4	1,197	0.33%
2019/11/15	6	49.00	0	0.00	49.00	6	1,217	0.49%
2019/11/08	0	0.00	5	49.65	49.37	-5	1,322	-0.38%
2019/11/07	5	49.50	0	0.00	49.57	5	1,315	0.38%
2019/11/06	0	0.00	10	49.61	50.05	-10	1,333	-0.75%
2019/11/05	0	0.00	5	49.37	49.76	-5	1,354	-0.37%
2019/11/04	7	48.00	0	0.00	49.06	7	1,420	0.49%
2019/11/01	3	47.28	3	46.90	47.29	0	1,438	0.00%
2019/10/31	2	47.34	0	0.00	47.08	2	1,481	0.13%
2019/10/25	0	0.00	9	46.29	46.23	-9	1,519	-0.59%
2019/10/22	10	45.94	0	0.00	46.07	10	1,534	0.65%
2019/10/18	5	45.84	0	0.00	45.33	5	1,540	0.32%
2019/10/16	0	0.00	7	45.08	45.19	-7	1,586	-0.44%
2019/10/15	0	0.00	5	44.83	44.85	-5	1,588	-0.31%
2019/10/14	12	44.54	0	0.00	44.57	12	1,579	0.76%
2019/10/09	0	0.00	13	43.43	43.12	-13	1,574	-0.83%
2019/10/08	3	43.55	5	43.84	43.89	-2	1,562	-0.13%
2019/10/07	3	43.10	0	0.00	43.07	3	1,550	0.19%
2019/10/01	12	43.21	0	0.00	43.51	12	1,550	0.77%
2019/09/19	0	0.00	7	42.73	42.42	-7	1,606	-0.44%
2019/09/18	0	0.00	3	42.36	42.71	-3	1,599	-0.19%
2019/09/17	0	0.00	10	42.37	42.23	-10	1,615	-0.62%
2019/09/16	8	42.01	0	0.00	42.24	8	1,638	0.49%
2019/09/12	4	42.02	0	0.00	41.92	4	1,642	0.24%
2019/09/11	8	41.72	0	0.00	41.48	8	1,672	0.48%
2019/09/10	0	0.00	8	41.33	41.32	-8	1,670	-0.48%
2019/09/09	0	0.00	2	41.60	41.65	-2	1,671	-0.12%
2019/09/06	0	0.00	5	41.32	41.47	-5	1,672	-0.30%
2019/09/05	0	0.00	5	40.86	41.13	-5	1,667	-0.30%
2019/09/04	8	40.05	0	0.00	40.45	8	1,661	0.48%
2019/09/03	0	0.00	3	39.79	39.72	-3	1,682	-0.18%
2019/08/30	10	39.67	0	0.00	39.96	10	1,727	0.58%
2019/08/28	5	38.80	4	38.76	38.79	1	1,709	0.06%
2019/08/26	4	38.10	0	0.00	38.12	4	1,753	0.23%
2019/08/22	0	0.00	15	39.46	39.24	-15	1,733	-0.87%
2019/08/20	0	0.00	10	39.27	39.30	-10	1,716	-0.58%
2019/08/19	0	0.00	3	38.94	39.11	-3	1,716	-0.17%
2019/08/16	7	38.43	0	0.00	38.60	7	1,750	0.40%
2019/08/15	2	37.89	2	37.64	37.88	0	1,746	0.00%
2019/08/14	10	39.07	0	0.00	38.70	10	1,731	0.58%
2019/08/13	5	38.30	7	38.06	38.19	-2	1,723	-0.12%
2019/08/12	2	39.09	0	0.00	38.93	2	1,736	0.12%
2019/08/08	5	38.86	0	0.00	38.94	5	1,759	0.28%
2019/08/07	0	0.00	15	37.99	38.08	-15	1,759	-0.85%
2019/08/06	21	37.58	1	36.80	38.34	20	1,780	1.12%
2019/08/02	1	39.26	0	0.00	39.13	1	1,781	0.06%
2019/07/30	0	0.00	10	41.61	41.29	-10	1,745	-0.57%
2019/07/26	0	0.00	3	41.46	41.40	-3	1,775	-0.17%
2019/07/22	3	41.38	0	0.00	41.49	3	1,776	0.17%
2019/07/19	0	0.00	5	41.06	41.10	-5	1,768	-0.28%
2019/07/15	3	40.73	0	0.00	40.77	3	1,750	0.17%
2019/07/11	2	40.58	0	0.00	40.49	2	1,753	0.11%
2019/06/25	0	0.00	1	38.46	38.51	-1	1,700	-0.06%
2019/06/21	0	0.00	5	39.03	38.75	-5	1,671	-0.30%
2019/06/17	5	37.05	0	0.00	37.02	5	1,652	0.30%
2019/06/03	0	0.00	5	35.94	36.61	-5	1,528	-0.33%
2019/05/27	0	0.00	25	35.63	35.58	-25	1,471	-1.70%
2019/05/24	5	35.78	0	0.00	35.61	5	1,492	0.33%
2019/05/22	5	36.85	0	0.00	36.70	5	1,439	0.35%
2019/05/21	12	36.66	2	36.76	36.74	10	1,432	0.70%
2019/05/20	10	36.68	0	0.00	36.45	10	1,398	0.72%
2019/05/15	1	37.68	0	0.00	37.71	1	1,343	0.07%
2019/05/13	0	0.00	2	37.88	37.75	-2	1,298	-0.15%
2019/05/10	2	39.59	0	0.00	38.81	2	1,269	0.16%
2019/05/09	0	0.00	3	39.53	38.92	-3	1,229	-0.24%
2019/05/08	0	0.00	2	40.09	40.10	-2	1,225	-0.16%
2019/05/07	3	40.65	0	0.00	40.56	3	1,234	0.24%
2019/05/06	0	0.00	4	39.55	39.75	-4	1,278	-0.31%
2019/05/02	6	40.84	0	0.00	40.54	6	1,259	0.48%
2019/04/26	0	0.00	10	40.09	40.08	-10	1,323	-0.76%
2019/04/24	8	41.09	0	0.00	40.71	8	1,347	0.59%
2019/04/19	8	40.87	0	0.00	40.36	8	1,494	0.54%
2019/04/18	0	0.00	14	40.63	40.26	-14	1,502	-0.93%
2019/04/17	8	40.38	0	0.00	40.48	8	1,584	0.50%
2019/04/16	0	0.00	8	39.68	39.89	-8	1,609	-0.50%
2019/04/15	15	39.54	0	0.00	39.70	15	1,702	0.88%
2019/04/11	5	39.57	18	39.16	39.01	-13	1,862	-0.70%
2019/04/10	0	0.00	6	39.15	39.42	-6	1,930	-0.31%
2019/04/09	2	39.18	0	0.00	39.25	2	1,969	0.10%
2019/04/08	17	38.83	0	0.00	38.80	17	2,038	0.83%
2019/04/02	0	0.00	2	38.08	38.15	-2	2,150	-0.09%
2019/04/01	3	38.29	0	0.00	37.82	3	2,142	0.14%
2019/03/25	0	0.00	3	36.41	36.42	-3	2,353	-0.13%
2019/03/22	5	37.52	0	0.00	37.52	5	2,377	0.21%
2019/03/20	0	0.00	5	36.66	36.75	-5	2,472	-0.20%
2019/03/19	0	0.00	60	36.49	36.70	-60	2,526	-2.38%
2019/03/18	0	0.00	5	36.13	36.50	-5	2,554	-0.20%
2019/03/15	3	35.85	0	0.00	36.10	3	2,616	0.11%
2019/03/13	0	0.00	3	35.33	35.66	-3	2,844	-0.11%
2019/03/12	10	35.65	0	0.00	35.70	10	2,926	0.34%
2019/03/08	18	34.50	20	34.76	34.65	-2	3,087	-0.06%
2019/03/04	0	0.00	7	35.27	35.44	-7	3,248	-0.22%
2019/02/26	5	35.96	0	0.00	35.88	5	3,359	0.15%
2019/02/25	5	35.90	1	35.77	35.91	4	3,398	0.12%
2019/02/22	0	0.00	8	35.03	35.33	-8	3,437	-0.23%
2019/02/21	0	0.00	6	34.96	35.49	-6	3,482	-0.17%
2019/02/20	3	34.63	2	34.93	34.97	1	3,483	0.03%
2019/02/18	10	34.31	1	34.37	34.30	9	3,561	0.25%
2019/02/13	0	0.00	4	34.04	33.96	-4	3,697	-0.11%
2019/02/12	0	0.00	3	33.97	33.96	-3	3,771	-0.08%
2019/02/11	0	0.00	1	33.77	33.52	-1	3,844	-0.03%
2019/01/30	4	33.03	0	0.00	32.90	4	3,901	0.10%
2019/01/29	0	0.00	3	32.84	32.90	-3	3,932	-0.08%
2019/01/28	0	0.00	5	33.40	33.49	-5	3,988	-0.13%
2019/01/25	9	33.19	2	33.32	33.28	7	4,087	0.17%
2019/01/23	0	0.00	4	32.28	32.28	-4	4,224	-0.09%
2019/01/22	1	32.51	8	32.43	32.47	-7	4,293	-0.16%
2019/01/21	5	32.84	6	32.65	32.64	-1	4,380	-0.02%
2019/01/18	8	32.26	10	32.17	32.28	-2	4,535	-0.04%
2019/01/15	0	0.00	1	32.06	32.02	-1	4,972	-0.02%
2019/01/10	0	0.00	20	31.35	31.39	-20	5,069	-0.39%
2019/01/09	5	31.21	3	31.32	31.56	2	5,175	0.04%
2019/01/08	3	30.58	5	30.59	30.59	-2	5,146	-0.04%
2019/01/07	8	30.51	4	30.24	30.67	4	5,227	0.08%
2019/01/04	13	29.29	0	0.00	29.37	13	5,323	0.24%
2019/01/03	1	30.12	0	0.00	30.04	1	5,534	0.02%
2019/01/02	11	30.59	3	31.38	30.47	8	5,578	0.14%
2018/12/28	0	0.00	8	31.20	31.34	-8	5,671	-0.14%
2018/12/27	8	31.09	12	30.84	31.10	-4	5,794	-0.07%
2018/12/26	1	29.96	2	30.33	29.96	-1	5,808	-0.02%
2018/12/25	1	30.08	0	0.00	30.18	1	5,794	0.02%
2018/12/22	5	31.02	0	0.00	31.02	5	5,779	0.09%
2018/12/21	6	30.80	8	30.98	31.32	-2	5,803	-0.03%
2018/12/19	0	0.00	5	31.87	31.88	-5	5,739	-0.09%
2018/12/18	0	0.00	2	31.44	31.60	-2	5,760	-0.03%
2018/12/14	3	31.56	0	0.00	31.58	3	5,742	0.05%
2018/12/13	0	0.00	6	32.14	32.28	-6	5,690	-0.11%
2018/12/12	5	31.91	1	31.68	32.13	4	5,674	0.07%
2018/12/10	1	31.08	3	31.01	30.91	-2	5,689	-0.04%
2018/12/07	1	31.76	2	31.79	31.74	-1	5,671	-0.02%
2018/12/06	4	31.59	2	31.49	31.16	2	5,659	0.04%
2018/12/05	19	32.79	0	0.00	32.71	19	5,547	0.34%
2018/12/04	1	33.77	5	33.74	33.77	-4	5,521	-0.07%
2018/12/03	13	33.80	8	34.19	34.38	5	5,516	0.09%
2018/11/30	5	33.03	2	32.55	32.55	3	5,396	0.06%
2018/11/29	0	0.00	2	33.24	32.64	-2	5,375	-0.04%
2018/11/28	0	0.00	2	32.47	32.60	-2	5,300	-0.04%
2018/11/27	1	31.41	1	31.89	31.89	0	5,257	0.00%
2018/11/26	5	32.49	4	31.88	31.92	1	5,242	0.02%
2018/11/23	1	31.29	1	31.25	31.20	0	5,203	0.00%
2018/11/20	1	31.74	0	0.00	31.75	1	5,153	0.02%
2018/11/15	0	0.00	1	32.22	32.40	-1	5,097	-0.02%
2018/11/14	0	0.00	6	32.05	32.08	-6	5,062	-0.12%
2018/11/13	8	31.56	2	31.75	31.98	6	5,022	0.12%
2018/11/09	4	32.18	2	32.31	32.22	2	4,969	0.04%
2018/11/08	0	0.00	2	33.22	33.06	-2	4,921	-0.04%
2018/11/07	2	32.72	3	32.82	32.82	-1	4,834	-0.02%
2018/11/06	2	32.26	2	32.10	32.11	0	4,802	0.00%
2018/11/05	1	32.17	1	32.43	32.44	0	4,760	0.00%
2018/11/02	3	32.59	23	32.53	32.83	-20	4,682	-0.43%
2018/11/01	11	32.20	7	32.34	32.49	4	4,572	0.09%
2018/10/31	16	31.61	61	31.49	31.90	-45	4,486	-1.00%
2018/10/30	28	30.63	23	30.63	30.75	5	4,376	0.11%
2018/10/29	10	30.42	11	30.58	30.47	-1	4,306	-0.02%
2018/10/26	65	29.95	54	30.09	30.17	11	4,220	0.26%
2018/10/25	68	30.59	45	30.46	30.34	23	4,049	0.57%
2018/10/24	16	31.80	16	32.10	32.00	0	3,852	0.00%
2018/10/23	21	32.48	17	32.14	32.14	4	3,700	0.11%
2018/10/22	1	32.50	1	33.46	33.46	0	3,561	0.00%
2018/10/19	1	32.32	1	33.14	33.34	0	3,459	0.00%
2018/10/18	1	33.39	0	0.00	33.22	1	3,376	0.03%
2018/10/17	0	0.00	2	34.08	33.43	-2	3,326	-0.06%
2018/10/16	1	33.11	19	33.16	33.40	-18	3,293	-0.55%
2018/10/15	24	32.95	0	0.00	32.92	24	3,263	0.74%
2018/10/12	30	32.56	81	33.10	33.78	-51	3,170	-1.61%
2018/10/11	107	32.88	33	32.82	31.65	74	3,008	2.46%	大買/
2018/10/09	27	37.44	0	0.00	37.40	27	2,706	1.00%
2018/10/08	15	37.35	16	37.31	37.30	-1	2,617	-0.04%
2018/10/05	26	37.62	35	37.92	37.77	-9	2,488	-0.36%
2018/10/04	2	38.93	0	0.00	38.89	2	2,352	0.09%
2018/10/02	14	40.18	5	40.29	40.02	9	2,281	0.39%
2018/10/01	10	41.04	0	0.00	41.11	10	2,269	0.44%
2018/09/28	0	0.00	1	41.12	40.70	-1	2,284	-0.04%
2018/09/27	0	0.00	24	40.69	40.97	-24	2,253	-1.07%
2018/09/26	0	0.00	5	40.66	40.77	-5	2,212	-0.23%
2018/09/25	0	0.00	17	40.79	40.83	-17	2,228	-0.76%
2018/09/21	15	40.40	42	40.40	40.67	-27	2,217	-1.22%
2018/09/20	18	40.08	10	40.26	40.00	8	2,208	0.36%
2018/09/19	3	39.93	18	40.04	40.22	-15	2,204	-0.68%
2018/09/18	30	39.46	38	39.57	39.56	-8	2,204	-0.36%
2018/09/17	25	40.02	14	40.18	39.92	11	2,217	0.50%
2018/09/14	68	39.75	100	39.78	40.59	-32	2,173	-1.47%
2018/09/13	34	39.30	14	39.57	39.20	20	2,136	0.94%
2018/09/12	47	39.28	35	39.36	39.42	12	2,097	0.57%
2018/09/11	44	39.26	52	39.41	39.49	-8	2,072	-0.39%
2018/09/10	79	39.54	22	39.60	39.44	57	2,043	2.79%
2018/09/07	53	39.83	45	39.96	39.95	8	1,994	0.40%
2018/09/06	86	40.26	60	40.40	40.28	26	1,983	1.31%
2018/09/05	32	40.74	22	40.92	40.69	10	1,975	0.51%
2018/09/04	16	40.42	57	40.67	40.86	-41	1,989	-2.06%
2018/09/03	45	40.55	8	40.97	40.34	37	1,996	1.85%
2018/08/31	38	40.67	26	40.78	40.86	12	1,997	0.60%
2018/08/30	6	41.31	7	41.46	41.23	-1	1,988	-0.05%
2018/08/29	5	40.91	2	41.04	41.14	3	1,968	0.15%
2018/08/27	6	39.51	58	39.67	39.89	-52	1,926	-2.70%
2018/08/24	79	39.14	46	39.19	39.27	33	1,911	1.73%
2018/08/23	40	39.18	88	39.43	39.50	-48	1,894	-2.53%
2018/08/22	24	38.89	26	39.05	39.12	-2	1,901	-0.11%
2018/08/21	0	0.00	73	38.90	39.08	-73	1,898	-3.84%
2018/08/20	16	38.40	22	38.53	38.49	-6	1,891	-0.32%
2018/08/17	33	38.38	9	38.74	38.25	24	1,895	1.27%
2018/08/16	12	38.38	51	38.57	38.48	-39	1,859	-2.10%
2018/08/15	96	38.54	14	38.42	38.33	82	1,819	4.51%
2018/08/14	30	38.82	57	38.95	39.02	-27	1,789	-1.51%
2018/08/13	133	38.92	43	38.73	38.62	90	1,810	4.97%	大買/
2018/08/10	16	40.29	8	40.31	40.13	8	1,771	0.45%
2018/08/09	10	40.29	18	40.36	40.51	-8	1,772	-0.45%
2018/08/08	3	40.66	7	40.43	40.69	-4	1,783	-0.22%
2018/08/07	13	40.03	10	40.13	40.04	3	1,813	0.17%
2018/08/06	7	40.16	33	40.34	40.19	-26	1,861	-1.40%
2018/08/03	5	39.97	54	39.95	40.10	-49	1,924	-2.55%
2018/08/02	88	39.88	11	40.28	39.38	77	1,944	3.96%
2018/08/01	5	40.49	0	0.00	40.65	5	1,974	0.25%
2018/07/31	10	40.18	5	39.98	40.18	5	1,986	0.25%
2018/07/30	6	40.00	18	40.09	40.02	-12	1,996	-0.60%
2018/07/26	8	39.62	2	39.52	39.62	6	2,054	0.29%
2018/07/25	8	39.37	2	39.38	39.31	6	2,060	0.29%
2018/07/24	12	39.12	6	39.07	39.35	6	2,099	0.29%
2018/07/23	1	38.74	2	38.97	39.12	-1	2,114	-0.05%
2018/07/20	15	38.57	28	38.59	38.69	-13	2,076	-0.63%
2018/07/19	13	37.93	12	38.18	37.95	1	2,107	0.05%
2018/07/18	17	37.80	41	37.90	37.84	-24	2,148	-1.12%
2018/07/17	33	37.47	9	37.56	37.42	24	2,166	1.11%
2018/07/16	12	37.87	8	37.92	37.78	4	2,275	0.18%
2018/07/13	3	37.94	3	37.73	38.00	0	2,298	0.00%
2018/07/12	5	37.16	9	36.84	37.41	-4	2,280	-0.18%
2018/07/11	57	36.34	53	36.52	36.51	4	2,301	0.17%
2018/07/10	2	37.03	13	37.17	37.16	-11	2,267	-0.49%
2018/07/09	10	36.84	88	36.49	36.87	-78	2,262	-3.45%
2018/07/06	60	35.62	93	35.87	36.04	-33	2,228	-1.48%
2018/07/05	135	36.04	29	36.29	35.77	106	2,214	4.79%	大買/鉅額交易
2018/07/04	23	36.32	27	36.46	36.49	-4	2,229	-0.18%
2018/07/03	115	36.17	150	36.39	36.20	-35	2,248	-1.56%	大買/大賣/
2018/07/02	41	36.48	22	36.71	36.37	19	2,249	0.84%
2018/06/29	4	35.84	66	36.19	36.74	-62	2,224	-2.79%
2018/06/28	42	35.53	32	35.77	35.67	10	2,180	0.46%
2018/06/27	15	35.95	6	36.16	35.80	9	2,207	0.41%
2018/06/26	80	35.66	80	35.85	36.06	0	2,201	0.00%
2018/06/25	32	36.19	28	36.34	36.18	4	2,216	0.18%
2018/06/22	42	36.12	42	36.41	36.48	0	2,248	0.00%
2018/06/21	52	36.67	23	36.83	36.63	29	2,255	1.29%
2018/06/20	22	36.09	90	36.54	36.81	-68	2,311	-2.94%
2018/06/19	62	36.42	17	36.47	36.26	45	2,316	1.94%
2018/06/15	18	36.89	20	37.06	37.41	-2	2,293	-0.09%
2018/06/14	74	37.40	13	37.60	37.13	61	2,298	2.65%
2018/06/13	15	37.89	25	37.95	38.11	-10	2,294	-0.44%
2018/06/12	22	37.45	24	37.59	37.88	-2	2,323	-0.09%
2018/06/11	13	37.96	30	38.13	38.01	-17	2,321	-0.73%
2018/06/08	39	38.03	0	0.00	37.86	39	2,357	1.65%
2018/06/07	0	0.00	10	38.39	38.58	-10	2,366	-0.42%
2018/06/06	0	0.00	4	37.80	38.48	-4	2,394	-0.17%
2018/06/05	11	37.58	4	37.66	37.66	7	2,406	0.29%
2018/06/04	7	37.49	0	0.00	37.80	7	2,445	0.29%
2018/06/01	0	0.00	68	36.31	36.59	-68	2,430	-2.80%
2018/05/31	0	0.00	94	36.19	36.14	-94	2,495	-3.77%
2018/05/30	138	35.99	26	35.90	35.77	112	2,536	4.42%	大買/鉅額交易
2018/05/29	89	36.75	45	36.79	36.79	44	2,578	1.71%
2018/05/28	7	36.97	47	37.04	37.14	-40	2,592	-1.54%
2018/05/25	34	36.75	45	36.86	36.85	-11	2,620	-0.42%
2018/05/24	11	36.35	25	36.61	36.66	-14	2,633	-0.53%
2018/05/23	52	36.59	8	36.53	36.42	44	2,676	1.64%
2018/05/22	37	36.82	20	37.02	36.75	17	2,693	0.63%
2018/05/21	0	0.00	67	36.71	37.04	-67	2,762	-2.43%
2018/05/18	30	36.11	24	36.25	36.03	6	2,778	0.22%
2018/05/17	28	36.34	14	36.41	36.20	14	2,894	0.48%
2018/05/16	6	36.34	9	36.51	36.44	-3	2,922	-0.10%
2018/05/15	62	36.65	6	36.57	36.44	56	3,031	1.85%
2018/05/14	5	36.71	2	36.69	36.97	3	3,191	0.09%
2018/05/11	0	0.00	13	36.03	36.27	-13	3,186	-0.41%
2018/05/10	0	0.00	53	35.56	35.64	-53	3,155	-1.68%
2018/05/09	20	35.26	56	35.33	35.29	-36	3,150	-1.14%
2018/05/08	0	0.00	59	34.82	35.06	-59	3,132	-1.88%
2018/05/07	14	34.38	54	34.60	34.72	-40	3,125	-1.28%
2018/05/04	34	34.07	34	34.19	34.20	0	3,119	0.00%
2018/05/03	35	34.11	17	34.20	34.04	18	3,113	0.58%
2018/05/02	72	34.85	30	35.09	34.82	42	3,114	1.35%
2018/04/30	43	34.51	61	34.79	35.12	-18	3,124	-0.58%
2018/04/27	20	34.23	15	34.36	34.34	5	3,097	0.16%
2018/04/26	22	34.45	4	34.77	33.98	18	3,091	0.58%
2018/04/25	52	34.20	52	34.39	34.41	0	3,053	0.00%
2018/04/24	114	34.86	72	34.85	34.82	42	3,014	1.39%	大買/
2018/04/23	88	35.45	15	35.61	35.32	73	2,963	2.46%
2018/04/20	46	35.94	30	36.12	35.85	16	2,925	0.55%
2018/04/19	2	37.05	69	36.85	37.36	-67	2,815	-2.38%
2018/04/18	28	36.28	53	36.46	36.43	-25	2,801	-0.89%
2018/04/17	65	36.56	11	36.33	36.15	54	2,796	1.93%
2018/04/16	38	36.95	28	37.05	37.01	10	2,747	0.36%
2018/04/13	18	37.06	37	37.22	37.15	-19	2,747	-0.69%
2018/04/12	63	37.08	28	37.07	37.10	35	2,751	1.27%
2018/04/11	0	0.00	2	37.36	37.39	-2	2,756	-0.07%
2018/04/10	29	36.63	24	36.78	37.15	5	2,750	0.18%
2018/04/09	14	36.37	32	36.63	36.82	-18	2,738	-0.66%
2018/04/03	16	35.97	19	36.08	36.25	-3	2,723	-0.11%
2018/04/02	21	36.82	12	36.92	36.71	9	2,702	0.33%
2018/03/31	0	0.00	6	37.23	37.18	-6	2,719	-0.22%
2018/03/30	11	37.21	84	37.16	37.11	-73	2,719	-2.68%
2018/03/28	101	36.86	12	37.02	36.50	89	2,666	3.34%	大買/
2018/03/27	12	37.35	11	37.37	37.61	1	2,604	0.04%
2018/03/26	24	36.03	56	36.30	36.61	-32	2,559	-1.25%
2018/03/23	61	36.17	29	36.42	36.15	32	2,520	1.27%
2018/03/22	14	37.89	14	38.21	37.70	0	2,460	0.00%
2018/03/21	7	37.99	4	37.99	37.92	3	2,424	0.12%
2018/03/20	5	37.56	6	37.68	37.79	-1	2,451	-0.04%
2018/03/19	23	37.74	14	37.79	37.87	9	2,460	0.37%
2018/03/16	35	37.45	37	37.65	37.80	-2	2,453	-0.08%
2018/03/15	3	37.79	5	38.09	38.13	-2	2,446	-0.08%
2018/03/14	10	38.06	6	38.11	38.06	4	2,452	0.16%
2018/03/13	0	0.00	5	38.21	38.66	-5	2,423	-0.21%
2018/03/12	5	37.88	0	0.00	38.08	5	2,435	0.21%
2018/03/09	2	36.77	2	36.96	36.95	0	2,443	0.00%
2018/03/08	0	0.00	8	36.36	36.80	-8	2,430	-0.33%
2018/03/07	9	35.99	1	36.10	35.92	8	2,390	0.33%
2018/03/06	0	0.00	20	36.08	36.30	-20	2,406	-0.83%
2018/03/05	34	35.27	20	35.48	35.19	14	2,385	0.59%
2018/03/02	56	35.17	52	35.40	35.55	4	2,348	0.17%
2018/03/01	4	35.63	4	35.82	36.12	0	2,295	0.00%
2018/02/27	2	36.75	0	0.00	36.56	2	2,278	0.09%
2018/02/23	0	0.00	5	35.97	36.31	-5	2,224	-0.22%
2018/02/22	10	35.35	6	35.38	35.38	4	2,208	0.18%
2018/02/21	0	0.00	6	35.05	35.78	-6	2,190	-0.27%
2018/02/12	16	33.94	27	34.09	34.10	-11	2,122	-0.52%
2018/02/09	24	33.09	11	33.32	33.60	13	2,098	0.62%
2018/02/08	14	34.67	17	34.88	34.78	-3	1,984	-0.15%
2018/02/07	7	34.78	131	35.22	34.70	-124	1,970	-6.29%	大賣/鉅額交易
2018/02/06	165	34.48	39	33.96	33.60	126	1,856	6.79%	大買/鉅額交易
2018/02/05	4	37.13	9	37.39	37.48	-5	1,659	-0.30%
2018/02/02	6	38.58	4	38.57	38.81	2	1,621	0.12%
2018/02/01	2	39.19	4	39.01	39.13	-2	1,596	-0.13%
2018/01/31	19	38.51	15	38.60	38.68	4	1,569	0.25%
2018/01/30	9	38.77	7	38.81	38.53	2	1,544	0.13%
2018/01/29	3	39.19	5	39.37	39.43	-2	1,535	-0.13%
2018/01/26	10	38.78	10	38.95	39.15	0	1,518	0.00%
2018/01/25	13	39.40	19	39.24	39.07	-6	1,504	-0.40%
2018/01/24	15	39.02	2	38.82	38.82	13	1,456	0.89%
2018/01/23	0	0.00	10	39.53	39.66	-10	1,429	-0.70%
2018/01/22	4	39.50	0	0.00	39.52	4	1,452	0.28%
2018/01/19	3	38.70	0	0.00	38.98	3	1,440	0.21%
2018/01/18	3	38.44	0	0.00	38.35	3	1,420	0.21%
2018/01/17	1	37.13	1	37.32	37.46	0	1,387	0.00%
2018/01/16	4	37.01	4	37.15	37.34	0	1,388	0.00%
2018/01/12	0	0.00	27	36.28	36.71	-27	1,362	-1.98%
2018/01/11	22	35.95	12	36.03	35.99	10	1,343	0.74%
2018/01/10	17	36.39	0	0.00	36.23	17	1,340	1.27%
2018/01/09	2	36.52	2	36.64	36.71	0	1,343	0.00%
2018/01/05	1	36.10	1	36.28	36.43	0	1,344	0.00%
2018/01/04	0	0.00	8	35.92	36.21	-8	1,356	-0.59%
2018/01/03	0	0.00	13	35.80	36.10	-13	1,434	-0.91%
2018/01/02	0	0.00	35	35.16	35.37	-35	1,408	-2.48%