元大台灣50正2 (00631L)-富邦-台中券商分點個股進出

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
190.6
漲跌
▲5.6
漲幅
+3.03%
成交量
3,576張
產業
上市
279人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/04/26	0.5	191.00	1	191.60	190.60	-0.5	2,720	-0.02%
2024/04/25	2.7	185.98	0	0.00	185.00	2.7	2,764	0.10%
2024/04/24	3.1	190.05	1.1	187.05	190.95	2	2,755	0.07%
2024/04/23	2	181.31	0.3	180.94	181.70	1.8	2,784	0.06%
2024/04/22	0.1	178.86	2.6	180.64	178.45	-2.5	2,808	-0.09%
2024/04/19	9.9	180.41	4	182.90	179.00	5.9	2,767	0.21%
2024/04/18	0	0.00	0.2	193.70	194.35	-0.2	2,570	-0.01%
2024/04/17	6	192.22	1	189.90	192.10	5	2,560	0.20%
2024/04/16	7.8	188.13	5.8	187.50	187.50	2	2,556	0.08%
2024/04/15	6.5	199.86	4.4	200.11	199.15	2.2	2,437	0.09%
2024/04/12	0.3	204.11	0	0.00	204.05	0.3	2,423	0.01%
2024/04/11	1	203.48	0	0.00	203.80	1	2,422	0.04%
2024/04/10	4.1	205.67	0	0.00	205.65	4.1	2,415	0.17%
2024/04/09	1	200.90	1.1	202.14	206.30	0	2,490	0.00%
2024/04/08	1.5	198.46	0	0.00	198.30	1.5	2,466	0.06%
2024/04/03	2.2	196.54	0	0.00	196.55	2.2	2,470	0.09%
2024/04/02	0.2	198.10	0.1	198.95	199.20	0.1	2,441	0.00%
2024/04/01	0.2	195.57	1	194.60	194.55	-0.8	2,481	-0.03%
2024/03/29	0.1	194.38	2	194.25	194.70	-1.9	2,491	-0.08%
2024/03/28	1.3	192.68	0.1	193.80	193.45	1.2	2,490	0.05%
2024/03/27	0	0.00	0.1	193.80	194.35	-0.1	2,479	0.00%
2024/03/26	5	192.71	6	191.27	193.00	-1	2,501	-0.04%
2024/03/25	1.1	194.65	1	194.63	194.15	0.1	2,480	0.00%
2024/03/22	5	193.27	1	192.50	193.60	4	2,524	0.16%
2024/03/21	6	193.22	44.7	190.89	194.10	-38.7	2,494	-1.55%
2024/03/20	1	186.12	0.5	188.45	186.05	0.6	2,489	0.02%
2024/03/19	43.1	185.86	0	0.00	187.55	43.1	2,525	1.71%
2024/03/18	1	185.70	0	0.00	188.10	1	2,512	0.04%
2024/03/15	1.4	186.80	3	186.30	185.35	-1.6	2,526	-0.06%
2024/03/14	0	188.15	0.1	188.60	188.40	-0.1	2,504	0.00%
2024/03/13	0	188.99	2	190.80	188.65	-2	2,519	-0.08%
2024/03/12	0.1	185.85	1	187.00	188.80	-0.9	2,520	-0.04%
2024/03/11	1.4	185.55	52	185.68	184.80	-50.6	2,524	-2.00%
2024/03/08	13.4	186.23	7	185.32	186.10	6.4	2,537	0.25%
2024/03/07	25.6	183.10	0.2	183.75	184.20	25.4	2,513	1.01%
2024/03/06	17.4	180.35	0	0.00	180.10	17.4	2,515	0.69%
2024/03/05	3.5	177.84	1.1	177.89	178.10	2.4	2,519	0.10%
2024/03/04	1.6	175.80	1	176.00	176.35	0.6	2,536	0.03%
2024/03/01	0.2	170.35	0.1	170.80	169.85	0.1	2,539	0.01%
2024/02/29	0.3	168.67	0	0.00	170.15	0.3	2,578	0.01%
2024/02/27	2.7	167.37	0	0.00	168.85	2.7	2,588	0.10%
2024/02/26	0.1	169.80	3	169.70	170.50	-2.9	2,585	-0.11%
2024/02/23	4.2	169.92	0	0.00	169.45	4.2	2,615	0.16%
2024/02/22	0.6	167.98	1	166.60	168.90	-0.4	2,670	-0.02%
2024/02/21	1	165.88	0	0.00	165.20	1	2,682	0.04%
2024/02/19	0.1	164.98	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	0.1	165.11	1.3	165.53	164.80	-1.2	2,882	-0.04%
2024/02/15	0.2	163.89	11	164.55	165.20	-10.8	2,915	-0.37%
2024/02/05	9.3	154.06	0	0.00	155.05	9.3	2,913	0.32%
2024/02/02	5.2	154.00	0.2	154.75	154.90	5	2,918	0.17%
2024/02/01	0.3	151.65	10.3	152.01	152.65	-10	2,936	-0.34%
2024/01/31	0.1	152.30	20.1	152.90	152.00	-20	2,974	-0.67%
2024/01/30	0	155.28	0.2	155.35	155.15	-0.2	2,988	-0.01%
2024/01/29	10	155.25	0.1	155.00	155.70	9.9	3,099	0.32%
2024/01/26	0.4	153.20	0	0.00	153.10	0.4	3,164	0.01%
2024/01/25	0	152.90	2.5	153.15	153.50	-2.5	3,195	-0.08%
2024/01/24	0	0.00	3	151.98	151.40	-3	3,214	-0.09%
2024/01/23	0.1	150.82	1	151.19	151.20	-0.9	3,234	-0.03%
2024/01/22	0	150.50	0	0.00	150.20	0	3,229	0.00%
2024/01/19	0	145.15	1	145.55	148.05	-1	3,226	-0.03%
2024/01/18	3.1	141.15	0	0.00	141.15	3.1	3,271	0.09%
2024/01/17	21.5	141.56	2	140.45	140.60	19.5	3,273	0.60%
2024/01/16	7.3	143.72	0	0.00	143.00	7.3	3,259	0.22%
2024/01/15	1.2	146.83	0	0.00	146.35	1.2	3,276	0.04%
2024/01/12	14.5	144.53	1	145.40	145.25	13.5	3,331	0.40%
2024/01/11	1.1	145.44	6	145.50	146.30	-4.9	3,331	-0.15%
2024/01/10	1.2	144.81	4	144.98	144.45	-2.8	3,364	-0.08%
2024/01/09	1	146.07	0	0.00	146.20	1	3,355	0.03%
2024/01/08	3.1	147.20	1	147.35	146.35	2.1	3,347	0.06%
2024/01/05	0.1	146.30	5	145.17	145.15	-4.9	3,325	-0.15%
2024/01/04	0.1	145.83	0.6	145.92	145.70	-0.5	3,352	-0.01%
2024/01/03	7.6	146.15	0	0.00	145.90	7.6	3,405	0.22%
2024/01/02	1.2	150.25	1	149.85	149.95	0.2	3,359	0.00%
2023/12/29	1	151.05	0.5	151.50	151.20	0.5	3,376	0.02%
2023/12/28	1	150.77	0.4	151.20	151.15	0.6	3,439	0.02%
2023/12/26	0.1	149.05	1	149.15	149.10	-0.9	3,450	-0.03%
2023/12/22	0	0.00	0.2	146.10	146.20	-0.2	3,466	-0.01%
2023/12/21	0.4	145.13	0	0.00	145.70	0.4	3,494	0.01%
2023/12/20	0.1	147.50	0.3	147.00	148.15	-0.3	3,495	-0.01%
2023/12/19	0.5	146.11	0	0.00	146.30	0.5	3,502	0.01%
2023/12/18	0.3	147.68	0.3	147.40	147.85	0	3,560	0.00%
2023/12/15	0	148.80	0	0.00	148.35	0	3,570	0.00%
2023/12/14	1	146.85	9.2	147.83	147.70	-8.2	3,550	-0.23%
2023/12/13	0.1	144.90	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	0	144.90	0.2	145.20	144.25	-0.2	3,585	-0.01%
2023/12/11	0.1	143.44	0	0.00	143.55	0.1	3,623	0.00%
2023/12/08	0	0.00	0.5	144.10	143.05	-0.5	3,632	-0.01%
2023/12/07	0.2	142.47	5	142.25	141.30	-4.9	3,615	-0.13%
2023/12/06	0.6	143.36	10	143.00	143.00	-9.4	3,647	-0.26%
2023/12/05	0.1	141.39	20	141.75	141.75	-19.9	3,646	-0.55%
2023/12/01	14.1	143.64	0.2	143.60	143.80	13.9	3,627	0.38%
2023/11/30	24	143.23	0	0.00	143.50	24	3,599	0.67%
2023/11/28	5	141.00	0	0.00	142.85	5	3,582	0.14%
2023/11/27	0.1	140.22	0.1	140.05	139.40	0	3,568	0.00%
2023/11/22	1.1	142.25	0	0.00	141.85	1.1	3,594	0.03%
2023/11/21	1	143.60	2.2	143.82	143.90	-1.2	3,625	-0.03%
2023/11/20	0	0.00	1	140.10	140.45	-1	3,614	-0.03%
2023/11/17	0	0.00	1.1	140.94	140.70	-1.1	3,627	-0.03%
2023/11/16	1.1	139.94	0.1	139.80	139.95	1.1	3,585	0.03%
2023/11/15	0.2	139.45	3	139.50	139.80	-2.8	3,540	-0.08%
2023/11/14	0	0.00	0.1	136.50	136.65	-0.1	3,501	0.00%
2023/11/13	1.1	135.22	0.4	135.30	135.40	0.7	3,530	0.02%
2023/11/10	1	132.55	0	132.45	132.40	1	3,515	0.03%
2023/11/08	1	133.95	0.1	133.60	133.50	1	3,607	0.03%
2023/11/07	0.1	131.55	0.1	131.80	132.30	0.1	3,593	0.00%
2023/11/06	0.1	132.60	38.1	131.85	132.25	-38	3,642	-1.04%
2023/11/03	1.8	128.96	1	129.50	129.60	0.8	3,553	0.02%
2023/11/02	0	127.30	3	127.23	127.85	-3	3,525	-0.08%
2023/11/01	0	122.55	0	0.00	122.90	0	3,495	0.00%
2023/10/31	3.3	122.45	0	0.00	121.80	3.3	3,510	0.09%
2023/10/30	1	124.10	0	0.00	124.00	1	3,554	0.03%
2023/10/27	0	124.45	7	124.24	124.10	-7	3,546	-0.20%
2023/10/26	11.1	123.21	0	0.00	122.75	11.1	3,564	0.31%
2023/10/25	0	128.73	2.1	128.21	127.95	-2	3,465	-0.06%
2023/10/24	0.2	125.49	6	125.10	127.25	-5.8	3,457	-0.17%
2023/10/23	4.6	126.24	1	126.05	126.00	3.6	3,425	0.11%
2023/10/20	2.3	127.18	4	126.45	128.70	-1.7	3,389	-0.05%
2023/10/18	2	130.15	1	130.05	129.40	1	3,395	0.03%
2023/10/16	0.2	132.16	0	0.00	132.30	0.2	3,357	0.01%
2023/10/12	0	0.00	0	134.10	135.30	0	3,395	0.00%
2023/10/11	0.1	132.90	7	132.99	133.20	-6.9	3,388	-0.20%
2023/10/06	0.2	130.07	0.1	130.00	130.35	0	3,383	0.00%
2023/10/05	0	0.00	4	128.44	129.50	-4	3,372	-0.12%
2023/10/04	4.1	125.97	0	0.00	126.10	4.1	3,365	0.12%
2023/10/03	0	129.90	0	0.00	128.95	0	3,306	0.00%
2023/10/02	0.1	131.19	3	131.18	131.05	-2.9	3,333	-0.09%
2023/09/28	0	127.25	2	128.40	127.80	-2	3,366	-0.06%
2023/09/27	5	126.79	4	126.35	126.90	1	3,358	0.03%
2023/09/26	2.5	127.17	0	0.00	126.45	2.5	3,359	0.07%
2023/09/25	1	129.45	2	129.40	129.45	-1	3,363	-0.03%
2023/09/22	1.1	125.86	1	127.15	127.45	0.1	3,348	0.00%
2023/09/21	7.3	127.75	0	0.00	126.90	7.3	3,338	0.22%
2023/09/18	3.1	134.33	0	0.00	133.65	3.1	3,269	0.09%
2023/09/15	0	0.00	2	136.40	136.75	-2	3,236	-0.06%
2023/09/14	0	0.00	2	135.38	135.70	-2	3,206	-0.06%
2023/09/11	2.6	129.01	2	129.88	128.90	0.6	3,155	0.02%
2023/09/08	0.1	131.31	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	0.1	132.39	3	132.35	131.45	-2.9	3,129	-0.09%
2023/09/06	0.2	134.06	0	134.15	133.80	0.2	3,113	0.00%
2023/09/05	0	0.00	1	134.00	134.55	-1	3,118	-0.03%
2023/09/01	0	133.55	0	0.00	133.05	0	3,149	0.00%
2023/08/31	0	132.90	0	0.00	132.35	0	3,146	0.00%
2023/08/30	0	0.00	1.1	134.48	133.95	-1.1	3,151	-0.03%
2023/08/29	3	131.17	0	0.00	132.50	3	3,143	0.10%
2023/08/28	1.1	130.51	7.3	130.81	130.40	-6.2	3,131	-0.20%
2023/08/25	5.2	131.34	0	0.00	129.35	5.2	3,125	0.17%
2023/08/24	0	0.00	5	134.18	134.70	-5	3,073	-0.16%
2023/08/23	0	0.00	2	130.23	131.45	-2	3,035	-0.07%
2023/08/21	0	128.47	1	130.00	128.00	-1	3,043	-0.03%
2023/08/18	0	128.53	0	0.00	128.15	0	3,048	0.00%
2023/08/17	2.3	128.29	1	129.10	130.45	1.3	3,025	0.04%
2023/08/16	1.3	128.36	0	0.00	128.85	1.3	2,960	0.04%
2023/08/15	22.1	130.22	1	130.50	129.50	21.1	2,972	0.71%
2023/08/14	25.5	129.93	0	0.00	128.15	25.5	3,002	0.85%
2023/08/11	0.1	132.70	2	133.85	132.55	-1.9	2,979	-0.06%
2023/08/10	9.6	132.65	0	0.00	132.65	9.6	2,984	0.32%
2023/08/08	3.2	136.01	1	136.00	135.95	2.2	2,908	0.08%
2023/08/07	1.1	136.95	2	137.20	138.80	-0.9	2,895	-0.03%
2023/08/04	10.3	135.24	0	0.00	135.75	10.3	2,891	0.36%
2023/08/02	9.4	138.51	0	0.00	135.95	9.4	2,854	0.33%
2023/07/31	2.2	141.95	0	0.00	139.85	2.2	2,793	0.08%
2023/07/28	0	141.50	0	142.70	142.50	0	2,744	0.00%
2023/07/27	0	142.25	1.1	142.15	142.40	-1	2,731	-0.04%
2023/07/26	0.1	140.65	0	0.00	140.30	0.1	2,735	0.00%
2023/07/25	0	0.00	0.1	141.38	141.35	-0.1	2,740	0.00%
2023/07/24	0.1	137.72	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	5.3	137.82	0	0.00	137.70	5.3	2,740	0.20%
2023/07/19	0.2	139.95	36	140.70	139.60	-35.8	2,724	-1.31%
2023/07/18	12.4	141.55	18	141.81	141.30	-5.6	2,729	-0.20%
2023/07/17	0.2	142.54	0	0.00	142.40	0.2	2,698	0.01%
2023/07/14	0	0.00	0.5	140.86	142.40	-0.5	2,698	-0.02%
2023/07/13	2	141.35	0.4	141.25	139.25	1.6	2,677	0.06%
2023/07/12	0	0.00	3	135.60	136.40	-3	2,624	-0.11%
2023/07/11	1	135.45	1.1	135.37	135.65	-0.1	2,642	0.00%
2023/07/10	0	132.45	0.1	132.25	131.60	0	2,646	0.00%
2023/07/07	5.3	131.75	0	0.00	132.10	5.3	2,635	0.20%
2023/07/06	4.9	134.87	0	0.00	133.35	4.9	2,605	0.19%
2023/07/05	1	138.90	0	0.00	138.30	1	2,537	0.04%
2023/07/04	0.3	139.95	19	139.71	139.90	-18.7	2,530	-0.74%
2023/07/03	0	138.66	0	0.00	138.75	0	2,533	0.00%
2023/06/30	4.2	133.91	0	0.00	135.25	4.2	2,524	0.16%
2023/06/29	21	137.37	0	0.00	134.45	21	2,528	0.83%
2023/06/28	8	134.75	0.2	134.20	134.30	7.8	2,524	0.31%
2023/06/27	1.4	134.21	0	0.00	133.95	1.4	2,548	0.06%
2023/06/26	1.4	136.48	0	0.00	136.20	1.4	2,528	0.06%
2023/06/21	1.1	137.71	0	0.00	138.40	1.1	2,536	0.04%
2023/06/20	2.2	138.56	0	0.00	138.45	2.2	2,577	0.09%
2023/06/19	1.1	138.56	0	0.00	139.45	1.1	2,614	0.04%
2023/06/16	0.5	139.90	16.1	139.58	139.85	-15.6	2,639	-0.59%
2023/06/15	1	139.59	0	0.00	140.85	1	2,644	0.04%
2023/06/14	0.1	139.16	0	0.00	139.20	0.1	2,689	0.01%
2023/06/12	0.1	134.35	1	134.95	134.75	-0.9	2,751	-0.03%
2023/06/09	0	0.00	1	133.10	133.30	-1	2,794	-0.04%
2023/06/08	1.7	132.64	0	0.00	130.80	1.7	2,860	0.06%
2023/06/07	0.3	133.69	0	132.50	133.80	0.3	2,912	0.01%
2023/06/06	0.2	131.29	0.1	131.20	131.10	0.1	2,919	0.01%
2023/06/05	0.2	131.04	0	0.00	130.35	0.2	2,965	0.01%
2023/06/02	0	0.00	2.1	130.21	130.80	-2.1	2,986	-0.07%
2023/06/01	0.1	127.20	0	0.00	127.45	0.1	3,033	0.00%
2023/05/31	1.4	127.88	9	127.30	128.25	-7.6	3,051	-0.25%
2023/05/30	1	129.10	1	128.40	129.20	0	3,064	0.00%
2023/05/29	2	129.45	0.1	129.52	129.10	2	3,099	0.06%
2023/05/26	8.1	126.30	1.4	126.90	127.00	6.7	3,111	0.22%
2023/05/25	0	0.00	2.1	123.29	123.25	-2.1	3,126	-0.07%
2023/05/24	1	120.44	20	120.79	121.15	-19	3,146	-0.60%
2023/05/23	2.6	122.04	0	122.60	122.10	2.5	3,145	0.08%
2023/05/22	0.1	121.84	0.4	121.65	121.80	-0.3	3,147	-0.01%
2023/05/19	0	121.80	1	122.00	122.00	-1	3,194	-0.03%
2023/05/18	1.2	121.08	1.7	120.95	120.95	-0.5	3,186	-0.01%
2023/05/17	0	0.00	7	117.15	118.20	-7	3,190	-0.22%
2023/05/16	0.1	114.83	4	114.65	114.70	-3.9	3,153	-0.12%
2023/05/15	0.2	111.67	0	0.00	111.85	0.2	3,155	0.01%
2023/05/12	5.1	112.15	5	111.05	112.15	0.1	3,163	0.00%
2023/05/11	0.1	112.57	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	3.2	113.65	0	0.00	113.30	3.2	3,165	0.10%
2023/05/09	1	114.85	0	0.00	115.25	1	3,152	0.03%
2023/05/08	0.2	115.09	10	115.05	114.85	-9.8	3,161	-0.31%
2023/05/05	0	0.00	1	113.85	113.70	-1	3,166	-0.03%
2023/05/04	0	112.60	1	113.30	113.35	-1	3,229	-0.03%
2023/05/03	2.5	112.44	0	0.00	112.65	2.5	3,244	0.08%
2023/05/02	3.1	112.94	0	0.00	113.75	3.1	3,298	0.09%
2023/04/28	0	112.30	3	112.32	112.85	-3	3,377	-0.09%
2023/04/27	1.1	110.54	0	0.00	110.30	1.1	3,398	0.03%
2023/04/26	11.4	110.20	5	109.70	110.10	6.4	3,430	0.19%
2023/04/25	10.6	111.01	2	110.20	110.20	8.6	3,478	0.25%
2023/04/24	1.2	113.07	1	113.70	113.80	0.2	3,459	0.00%
2023/04/21	20.3	114.79	0	0.00	113.70	20.3	3,516	0.58%
2023/04/20	2.6	115.17	0	0.00	115.00	2.6	3,591	0.07%
2023/04/19	0.3	116.76	0	0.00	116.10	0.3	3,700	0.01%
2023/04/18	1.1	117.20	0	0.00	117.15	1.1	3,762	0.03%
2023/04/17	10.2	117.85	0	0.00	118.00	10.2	3,827	0.27%
2023/04/14	4.1	117.52	61	117.68	118.45	-56.9	3,867	-1.47%
2023/04/13	3.2	116.82	0	0.00	116.25	3.2	3,977	0.08%
2023/04/12	6.1	117.82	0	0.00	117.90	6.1	4,007	0.15%
2023/04/11	0	118.40	9	118.20	117.90	-9	4,072	-0.22%
2023/04/10	0	117.25	41	117.20	117.35	-41	4,162	-0.98%
2023/04/07	8.1	117.10	0	0.00	116.60	8.1	4,222	0.19%
2023/04/06	2.3	115.75	0	0.00	116.00	2.3	4,237	0.05%
2023/03/31	4.9	117.94	4.3	117.62	117.50	0.6	4,306	0.01%
2023/03/30	0	116.70	13	117.05	116.80	-13	4,356	-0.30%
2023/03/29	19	115.91	0	0.00	115.45	19	4,392	0.43%
2023/03/28	17.9	115.42	0	0.00	114.50	17.9	4,571	0.39%
2023/03/27	7	116.96	2	116.90	116.90	5	4,602	0.11%
2023/03/24	22.5	117.25	11.8	117.02	118.30	10.7	4,690	0.23%
2023/03/23	3	116.22	2	116.83	117.00	1	4,735	0.02%
2023/03/22	1.7	114.04	7	114.54	115.35	-5.3	4,827	-0.11%
2023/03/20	0	110.61	0	0.00	110.15	0	4,879	0.00%
2023/03/17	0	0.00	1	109.70	111.00	-1	4,928	-0.02%
2023/03/16	3.8	107.90	0	0.00	107.90	3.8	5,010	0.08%
2023/03/15	0	0.00	1	110.50	109.80	-1	5,032	-0.02%
2023/03/14	1.3	109.47	0	0.00	109.25	1.3	5,093	0.02%
2023/03/13	3.2	110.51	2.1	110.43	111.85	1.1	5,134	0.02%
2023/03/10	4.5	112.09	0	0.00	111.00	4.5	5,117	0.09%
2023/03/09	0.1	115.48	0	0.00	115.00	0.1	5,174	0.00%
2023/03/08	12.1	115.48	0	0.00	115.65	12.1	5,245	0.23%
2023/03/07	41	116.70	0	0.00	117.00	41	5,267	0.78%
2023/03/06	5	115.45	1.1	114.74	115.45	3.9	5,347	0.07%
2023/03/03	0	0.00	1	113.80	112.90	-1	5,400	-0.02%
2023/03/02	5.1	111.03	0	0.00	112.40	5.1	5,516	0.09%
2023/03/01	1.2	109.90	0	0.00	112.50	1.2	5,563	0.02%
2023/02/24	1.1	113.00	10.1	113.39	111.85	-9	5,602	-0.16%
2023/02/23	11	112.43	3	112.80	113.10	8	5,621	0.14%
2023/02/22	2	109.25	7	109.50	109.80	-5	5,706	-0.09%
2023/02/17	1.2	110.61	0.1	111.20	111.05	1.2	6,278	0.02%
2023/02/16	4	113.10	6	112.36	112.95	-2	6,383	-0.03%
2023/02/15	7.1	111.50	0	0.00	110.20	7.1	6,735	0.10%
2023/02/14	0	0.00	1	114.60	114.50	-1	6,823	-0.01%
2023/02/13	5	111.40	0	0.00	112.70	5	7,067	0.07%
2023/02/10	0.1	113.02	0	0.00	113.15	0.1	7,188	0.00%
2023/02/09	0	113.50	8	113.20	113.50	-8	7,352	-0.11%
2023/02/08	2	112.58	0	0.00	113.65	2	7,455	0.03%
2023/02/07	2.1	110.81	42.2	110.71	110.70	-40.1	7,528	-0.53%
2023/02/06	15	111.21	0	0.00	110.70	15	7,568	0.20%
2023/02/03	1	113.45	7	113.00	113.55	-6	7,655	-0.08%
2023/02/02	0	112.90	1	112.90	113.60	-1	7,735	-0.01%
2023/01/31	2.1	110.38	0	0.00	109.30	2.1	7,965	0.03%
2023/01/30	5	111.35	5.2	111.57	111.55	-0.2	8,041	0.00%
2023/01/17	2	104.08	0	0.00	104.00	2	8,203	0.02%
2023/01/16	1	104.80	1	104.35	104.00	0	8,354	0.00%
2023/01/13	4	103.10	2.5	103.79	102.60	1.5	8,411	0.02%
2023/01/12	0	0.00	6	101.53	101.15	-6	8,623	-0.07%
2023/01/11	0.3	101.77	0	0.00	101.70	0.3	8,712	0.00%
2023/01/10	1.1	101.92	13	101.70	102.30	-11.9	8,967	-0.13%
2023/01/09	1.1	99.06	4.2	99.04	101.20	-3.1	9,149	-0.03%
2023/01/06	0	0.00	5.1	95.89	95.90	-5.1	9,223	-0.06%
2023/01/03	1.1	90.57	3.1	92.45	94.05	-2	9,587	-0.02%
2022/12/30	0	0.00	1.1	93.21	92.80	-1.1	9,525	-0.01%
2022/12/29	3	91.05	1	91.00	91.70	2	9,575	0.02%
2022/12/28	2.2	92.88	0	0.00	92.40	2.2	9,775	0.02%
2022/12/27	40	95.80	0	0.00	95.05	40	9,835	0.41%
2022/12/26	0	0.00	1	94.05	94.35	-1	9,887	-0.01%
2022/12/23	3	93.23	0	0.00	93.70	3	10,069	0.03%
2022/12/22	10	95.98	5	95.52	96.40	5	10,178	0.05%
2022/12/21	2	93.60	2	94.00	93.20	0	10,293	0.00%
2022/12/20	12.1	95.11	0	0.00	92.50	12.1	10,334	0.12%
2022/12/16	14	96.96	0	0.00	96.95	14	10,298	0.14%
2022/12/14	0	99.80	0	0.00	100.30	0	10,266	0.00%
2022/12/13	10	99.02	0	0.00	97.65	10	10,157	0.10%
2022/12/08	5	97.60	0.3	97.62	97.50	4.7	10,065	0.05%
2022/12/07	0.1	100.90	3	99.45	99.10	-2.9	10,007	-0.03%
2022/12/06	2.2	101.53	31	102.10	100.10	-28.8	9,952	-0.29%
2022/12/05	2	105.00	2	104.85	103.55	0	9,941	0.00%
2022/12/02	1.2	102.65	0	0.00	103.05	1.2	9,901	0.01%
2022/12/01	1	105.40	2.1	104.08	104.35	-1.1	9,945	-0.01%
2022/11/30	0	0.00	27.2	100.96	102.10	-27.2	9,847	-0.28%
2022/11/29	0	0.00	3	97.45	99.95	-3	9,797	-0.03%
2022/11/28	4.1	98.00	0.4	98.04	97.85	3.7	9,789	0.04%
2022/11/25	2	100.95	0	0.00	100.80	2	9,828	0.02%
2022/11/24	8	101.35	9	100.77	101.55	-1	9,766	-0.01%
2022/11/23	4	98.99	2	99.35	99.30	2	9,665	0.02%
2022/11/21	0	0.00	5	97.80	96.75	-5	9,649	-0.05%
2022/11/18	5	98.60	0	0.00	97.20	5	9,650	0.05%
2022/11/17	2	96.45	12	97.75	98.15	-10	9,565	-0.10%
2022/11/16	9	97.64	0	0.00	97.80	9	9,453	0.10%
2022/11/15	2	95.13	19.3	96.61	97.75	-17.3	9,282	-0.19%
2022/11/14	2	92.26	3	92.50	92.20	-1	9,044	-0.01%
2022/11/11	6	90.21	13	90.28	90.65	-7	8,915	-0.08%
2022/11/10	5.2	83.87	0	0.00	83.60	5.2	8,548	0.06%
2022/11/09	3	84.37	3.3	84.44	85.20	-0.3	8,418	0.00%
2022/11/08	0	81.83	15	81.58	81.45	-15	8,194	-0.18%
2022/11/07	0	0.00	2.1	79.70	80.30	-2.1	8,091	-0.03%
2022/11/03	4	76.95	1	76.50	77.35	3	7,878	0.04%
2022/11/02	4	78.43	8	78.63	78.80	-4	7,830	-0.05%
2022/11/01	3	78.07	6	77.83	78.20	-3	7,804	-0.04%
2022/10/31	3	77.05	40.1	76.29	76.95	-37.1	7,800	-0.48%
2022/10/28	31.2	75.79	4	76.55	74.90	27.2	7,772	0.35%
2022/10/27	9	76.87	94	77.15	76.95	-85	7,679	-1.11%
2022/10/26	1	74.00	3	74.37	74.80	-2	7,622	-0.03%
2022/10/25	11.1	74.28	0	0.00	74.00	11.1	7,521	0.15%
2022/10/24	4	78.05	1	77.85	76.25	3	7,319	0.04%
2022/10/21	10	77.00	2	76.25	75.60	8	7,180	0.11%
2022/10/20	2.1	76.03	0	0.00	76.70	2.1	7,150	0.03%
2022/10/19	2	78.08	6	78.78	77.80	-4	6,924	-0.06%
2022/10/18	7	79.57	1	79.30	79.15	6	6,835	0.09%
2022/10/17	11.1	77.08	0	0.00	79.35	11.1	6,597	0.17%
2022/10/14	7.1	80.28	6.1	80.04	79.95	1	6,370	0.02%
2022/10/13	0.3	77.12	11	76.53	75.60	-10.7	6,281	-0.17%
2022/10/12	16.1	78.22	8	78.96	78.60	8	6,195	0.13%
2022/10/11	9.4	80.22	1	80.65	78.85	8.4	6,181	0.14%
2022/10/07	11.1	87.73	12	87.24	86.85	-0.9	6,052	-0.02%
2022/10/06	1.3	88.84	1	88.95	89.15	0.3	6,117	0.01%
2022/10/05	20	87.99	32	88.50	88.30	-12	6,212	-0.19%
2022/10/04	20	85.33	14	84.95	85.55	6	6,156	0.10%
2022/10/03	6.1	81.59	1	82.50	81.50	5.1	6,111	0.08%
2022/09/30	6.2	82.52	0	0.00	83.20	6.2	6,222	0.10%
2022/09/29	3	85.80	1	85.50	85.05	2	6,311	0.03%
2022/09/28	11.3	86.66	10	84.75	84.65	1.3	6,421	0.02%
2022/09/27	0	88.50	0	0.00	88.70	0	6,516	0.00%
2022/09/26	13.2	88.86	7	88.30	88.15	6.2	6,626	0.09%
2022/09/23	0	92.65	0	0.00	92.70	0	6,762	0.00%
2022/09/22	2.1	93.21	1	93.10	94.20	1.1	6,910	0.02%
2022/09/19	1	96.50	0	0.00	96.50	1	7,036	0.01%
2022/09/16	2.1	97.50	0	0.00	97.45	2.1	7,118	0.03%
2022/09/15	0	98.80	2	100.05	99.65	-2	7,254	-0.03%
2022/09/14	3	98.97	0	0.00	99.00	3	7,301	0.04%
2022/09/13	90	103.05	3	103.40	102.85	87	7,309	1.19%
2022/09/12	0	0.00	2	102.00	101.90	-2	7,362	-0.03%
2022/09/08	6	97.03	6	96.79	98.10	0	7,390	0.00%
2022/09/07	7	96.29	5	96.10	95.90	2	7,405	0.03%
2022/09/06	33	99.99	1.4	100.91	99.90	31.6	7,342	0.43%
2022/09/05	0	0.00	41	99.47	99.55	-41	7,349	-0.56%
2022/09/02	8	100.03	5	99.50	99.40	3	7,373	0.04%
2022/09/01	2	101.06	0	0.00	101.00	2	7,323	0.03%
2022/08/31	2.1	103.86	0	0.00	105.65	2.1	7,176	0.03%
2022/08/30	0	0.00	2	103.65	104.25	-2	7,124	-0.03%
2022/08/29	7.1	102.34	10	102.93	103.10	-2.9	7,093	-0.04%
2022/08/26	0.3	109.40	0	0.00	108.80	0.3	7,005	0.00%
2022/08/25	0	0.00	1	107.05	107.80	-1	7,004	-0.01%
2022/08/24	8	106.38	3	105.80	105.65	5	6,999	0.07%
2022/08/23	6	106.23	0.1	106.80	106.20	5.9	7,004	0.08%
2022/08/22	6	108.34	0	0.00	108.25	6	6,975	0.09%
2022/08/18	5	110.30	0	0.00	110.40	5	6,972	0.07%
2022/08/17	3.1	111.65	4	111.55	111.40	-0.9	6,954	-0.01%
2022/08/16	0	0.00	63	111.60	111.25	-63	6,962	-0.90%
2022/08/15	0	0.00	15	111.16	111.15	-15	6,953	-0.22%
2022/08/12	63	108.40	10	108.80	109.45	53	6,949	0.76%
2022/08/11	0	0.00	1	107.15	107.80	-1	6,974	-0.01%
2022/08/10	1	103.70	5	104.50	104.00	-4	6,950	-0.06%
2022/08/09	5	106.00	0	0.00	105.75	5	6,936	0.07%
2022/08/05	10	105.50	0	0.00	106.00	10	6,948	0.14%
2022/08/04	7	100.26	9	101.48	100.75	-2	6,911	-0.03%
2022/08/03	10	100.53	0	0.00	101.00	10	6,858	0.15%
2022/08/02	18	100.14	0	0.00	100.35	18	6,840	0.26%
2022/07/29	0	104.90	15	105.00	104.20	-15	6,770	-0.22%
2022/07/28	15	103.60	0	0.00	102.65	15	6,741	0.22%
2022/07/27	0	0.00	0	102.25	102.45	0	6,682	0.00%
2022/07/26	2	102.00	0	0.00	101.00	2	6,622	0.03%
2022/07/25	0	0.00	3	102.00	102.60	-3	6,583	-0.05%
2022/07/22	0.5	102.89	7	102.19	102.30	-6.5	6,591	-0.10%
2022/07/21	0.5	100.49	13	101.48	102.10	-12.5	6,601	-0.19%
2022/07/20	18	101.44	26	101.05	100.00	-8	6,544	-0.12%
2022/07/19	0	0.00	10	98.65	98.85	-10	6,498	-0.15%
2022/07/18	11	97.81	30	98.18	98.30	-19	6,439	-0.30%
2022/07/15	23.5	96.41	6	95.46	96.80	17.5	6,333	0.28%
2022/07/14	60	92.91	6	95.24	95.25	54	6,203	0.87%
2022/07/13	23	93.53	27	93.62	93.80	-4	6,062	-0.07%
2022/07/12	4	89.05	0	0.00	88.50	4	5,863	0.07%
2022/07/11	0	0.00	1	93.60	93.35	-1	5,673	-0.02%
2022/07/08	9	94.95	0	0.00	94.80	9	5,575	0.16%
2022/07/07	6	88.68	0	93.15	93.05	6	5,356	0.11%
2022/07/06	7.1	91.26	4	89.61	88.45	3.1	5,093	0.06%
2022/07/05	2	89.70	0	91.80	92.80	2	4,813	0.04%
2022/07/04	13	92.56	10	91.48	91.50	3	4,527	0.07%
2022/07/01	6	95.17	0	0.00	92.35	6	4,354	0.14%
2022/06/30	4.2	99.31	0	0.00	98.35	4.2	4,074	0.10%
2022/06/29	1	104.19	0	0.00	104.05	1	3,872	0.03%
2022/06/28	2.1	106.03	0	0.00	106.00	2.1	3,819	0.05%
2022/06/27	0	0.00	1	107.02	107.95	-1	3,743	-0.03%
2022/06/24	5	105.02	8	104.23	104.00	-3	3,588	-0.08%
2022/06/23	4	104.95	0	0.00	102.15	4	3,503	0.11%
2022/06/22	6	104.79	6	104.27	103.90	0	3,327	0.00%
2022/06/21	0	0.00	0	107.90	108.85	0	3,251	0.00%
2022/06/20	0	0.00	1	105.10	103.60	-1	3,176	-0.03%
2022/06/17	0	106.88	0	0.00	107.10	0	3,090	0.00%
2022/06/16	0	0.00	1	113.72	109.45	-1	3,004	-0.03%
2022/06/14	1	112.20	0	0.00	112.20	1	2,950	0.03%
2022/06/13	1	112.60	0	0.00	112.45	1	2,928	0.03%
2022/06/10	2	118.75	0	0.00	118.75	2	2,918	0.07%
2022/06/02	0	119.93	0	0.00	119.65	0	3,085	0.00%
2022/06/01	0	121.90	2	122.10	121.20	-2	3,151	-0.06%
2022/05/30	1	120.50	0	0.00	120.50	1	3,072	0.03%
2022/05/27	0	0.00	1	115.10	115.35	-1	3,034	-0.03%
2022/05/26	1	111.35	0	0.00	111.30	1	3,036	0.03%
2022/05/18	0	0.00	1	114.60	115.30	-1	2,997	-0.03%
2022/05/16	0	0.00	2	110.60	110.65	-2	2,974	-0.07%
2022/05/13	0	0.00	1	108.60	109.65	-1	2,925	-0.03%
2022/05/12	2	107.70	0	0.00	106.85	2	2,913	0.07%
2022/05/10	2	108.50	0	0.00	112.55	2	2,821	0.07%
2022/05/09	1	112.55	0	0.00	112.35	1	2,776	0.04%
2022/05/06	0	0.00	0.1	117.40	117.30	-0.1	2,749	0.00%
2022/04/29	0	0.00	3	121.25	120.50	-3	2,804	-0.11%
2022/04/28	0	0.00	11	117.60	118.00	-11	2,812	-0.39%
2022/04/27	5	116.20	0.1	117.12	116.35	4.9	2,772	0.18%
2022/04/26	2	121.55	2.1	120.76	120.60	-0.1	2,701	0.00%
2022/04/25	13	120.34	0	0.00	120.45	13	2,715	0.48%
2022/04/20	0	0.00	2	126.85	128.00	-2	2,639	-0.08%
2022/04/19	0	0.00	1	127.30	126.70	-1	2,637	-0.04%
2022/04/11	0	0.00	6	128.70	126.50	-6	2,618	-0.23%
2022/04/08	0	0.00	1	130.55	130.95	-1	2,598	-0.04%
2022/04/07	1	130.00	0	0.00	129.00	1	2,626	0.04%
2022/03/31	1	137.60	1	137.75	136.95	0	2,593	0.00%
2022/03/30	0	0.00	1	137.65	137.95	-1	2,596	-0.04%
2022/03/25	1	136.80	1	137.10	136.80	0	2,574	0.00%
2022/03/23	0	0.00	2	138.00	137.70	-2	2,565	-0.08%
2022/03/21	8	135.28	0	0.00	134.55	8	2,546	0.31%
2022/03/17	0	0.00	10	132.50	133.85	-10	2,527	-0.40%
2022/03/16	0	0.00	1	124.20	125.90	-1	2,477	-0.04%
2022/03/15	12.1	125.40	4	127.55	124.85	8.1	2,453	0.33%
2022/03/10	4	131.45	3	133.20	133.10	1	2,403	0.04%
2022/03/09	4	125.90	5	125.99	126.35	-1	2,361	-0.04%
2022/03/08	4.1	123.76	0	0.00	123.00	4.1	2,342	0.18%
2022/03/07	3.2	129.49	0	0.00	128.65	3.2	2,225	0.14%
2022/03/04	0	0.00	4.1	137.45	137.95	-4.1	2,142	-0.19%
2022/03/01	4	138.40	1	141.20	141.35	3	2,194	0.14%
2022/02/25	18	137.47	16	137.22	136.45	2	2,153	0.09%
2022/02/24	0.1	138.10	0	0.00	136.05	0.1	2,121	0.01%
2022/02/21	1	146.40	1	145.90	146.95	0	1,962	0.00%
2022/02/10	0	0.00	1	147.00	148.10	-1	1,941	-0.05%
2022/02/07	0	0.00	1	140.10	141.50	-1	1,986	-0.05%
2022/01/26	1	139.40	0	0.00	137.85	1	1,970	0.05%
2022/01/25	1	137.85	1	138.15	138.15	0	1,994	0.00%
2022/01/20	4	147.50	4	146.01	147.50	0	1,886	0.00%
2022/01/19	1	147.65	0	0.00	146.35	1	1,886	0.05%
2022/01/17	0	0.00	1	151.50	151.95	-1	1,869	-0.05%
2022/01/14	1	149.05	2	149.00	149.35	-1	1,889	-0.05%
2022/01/05	1	151.00	0	0.00	150.40	1	2,008	0.05%
2022/01/04	1	150.50	0	0.00	151.20	1	2,038	0.05%
2021/12/17	0	0.00	1	139.20	138.80	-1	2,505	-0.04%
2021/10/29	1	125.00	2	125.90	125.95	-1	3,204	-0.03%
2021/10/26	0	0.00	1	127.54	127.55	-1	3,195	-0.03%
2021/10/22	0	0.00	0	124.70	125.30	0	3,272	0.00%
2021/10/21	1	127.70	0	0.00	124.80	1	3,257	0.03%
2021/10/20	0	0.00	1	126.50	125.50	-1	3,260	-0.03%
2021/10/19	0	0.00	3	125.08	125.65	-3	3,262	-0.09%
2021/10/18	0	0.00	2	124.25	122.95	-2	3,271	-0.06%
2021/10/15	0	0.00	3	121.02	123.90	-3	3,269	-0.09%
2021/10/14	7	119.38	5	118.70	118.35	2	3,245	0.06%
2021/10/13	0	0.00	5	117.90	117.45	-5	3,254	-0.15%
2021/10/08	5	123.05	0	0.00	121.50	5	3,184	0.16%
2021/10/07	0	0.00	1	120.55	122.95	-1	3,144	-0.03%
2021/10/06	1	118.00	1	119.25	117.85	0	3,096	0.00%
2021/10/05	2	115.20	4	115.30	118.20	-2	3,055	-0.07%
2021/10/04	1	118.00	2	118.85	118.15	-1	3,011	-0.03%
2021/10/01	8	120.26	2	121.60	119.60	6	2,946	0.20%
2021/09/30	1	126.05	5	124.50	125.80	-4	2,862	-0.14%
2021/09/29	9	124.71	0	0.00	124.05	9	2,825	0.32%
2021/09/23	5	128.10	5	128.50	128.30	0	2,786	0.00%
2021/09/22	10	125.57	8	125.94	125.70	2	2,788	0.07%
2021/09/17	1	132.36	0	0.00	132.35	1	2,716	0.04%
2021/09/15	5	131.45	5.1	131.80	132.45	-0.1	2,731	0.00%
2021/09/10	0	0.00	1	133.50	134.05	-1	2,840	-0.04%
2021/09/09	5	128.65	5	129.90	130.65	0	2,838	0.00%
2021/09/03	0	0.00	2	133.00	134.90	-2	2,863	-0.07%
2021/09/02	2	131.05	0	0.00	131.05	2	2,884	0.07%
2021/09/01	3	133.00	3	133.50	133.70	0	2,880	0.00%
2021/08/31	1	129.65	4	131.13	133.10	-3	2,859	-0.10%
2021/08/30	1	130.80	1	131.05	131.80	0	2,897	0.00%
2021/08/27	0	0.00	4	129.00	129.40	-4	2,898	-0.14%
2021/08/24	0	0.00	2	123.05	123.25	-2	2,889	-0.07%
2021/08/23	2	119.40	0	0.00	122.05	2	2,903	0.07%
2021/08/20	0.1	117.00	1	115.50	115.50	-0.9	2,883	-0.03%
2021/08/19	2	118.35	0	120.92	116.00	2	2,882	0.07%
2021/08/18	4.1	120.53	4	118.40	122.75	0.1	2,769	0.00%
2021/08/17	0.1	123.32	0	0.00	120.00	0.1	2,787	0.00%
2021/08/16	4	122.75	0	0.00	122.80	4	2,824	0.14%
2021/08/13	4	125.00	0	0.00	124.50	4	2,896	0.14%
2021/08/03	1	131.25	1	131.70	132.30	0	4,027	0.00%
2021/07/29	0	0.00	0.3	127.00	129.80	-0.3	4,068	-0.01%
2021/07/28	0.3	124.00	0	0.00	124.25	0.3	4,080	0.01%
2021/07/27	0	0.00	2	129.10	127.90	-2	4,082	-0.05%
2021/07/23	2	133.00	0	0.00	131.20	2	4,157	0.05%
2021/07/21	0	0.00	3	129.15	128.75	-3	4,157	-0.07%
2021/07/20	3.1	131.73	0	0.00	129.60	3.1	4,165	0.07%
2021/07/19	0	0.00	4	133.80	133.60	-4	4,126	-0.10%
2021/07/16	4	133.80	0	0.00	135.60	4	4,139	0.10%
2021/07/13	0	135.47	0	0.00	134.85	0	4,167	0.00%
2021/07/05	0.1	134.40	0	0.00	135.90	0.1	4,213	0.00%
2021/06/25	0	0.00	2	128.65	128.65	-2	4,250	-0.05%
2021/06/22	0	0.00	1	123.60	122.75	-1	4,298	-0.02%
2021/06/21	1	122.55	0	0.00	122.05	1	4,312	0.02%
2021/06/17	1	127.20	0	0.00	127.20	1	4,296	0.02%
2021/06/16	0	0.00	1	126.70	126.65	-1	4,308	-0.02%
2021/06/15	2	127.08	0	0.00	127.15	2	4,332	0.05%
2021/06/11	0	0.00	5	124.94	124.80	-5	4,327	-0.12%
2021/06/09	1	121.05	0	0.00	120.85	1	4,317	0.02%
2021/06/07	5	122.29	1	123.15	123.25	4	4,389	0.09%
2021/06/03	12	124.85	12	124.95	124.90	0	4,433	0.00%
2021/06/02	0	0.00	1	123.65	123.00	-1	4,492	-0.02%
2021/06/01	9	123.00	13	123.40	123.65	-4	4,556	-0.09%
2021/05/31	4	121.24	10	122.90	122.00	-6	4,607	-0.13%
2021/05/28	2	117.85	4	119.90	120.00	-2	4,604	-0.04%
2021/05/27	2	114.55	0	0.00	115.70	2	4,608	0.04%
2021/05/21	4	112.41	9	111.41	111.70	-5	4,684	-0.11%
2021/05/20	0	0.00	7	108.50	108.00	-7	4,629	-0.15%
2021/05/19	5	108.65	0	0.00	109.45	5	4,598	0.11%
2021/05/18	7	102.84	4	104.00	110.15	3	4,555	0.07%
2021/05/17	6	100.71	5	100.34	99.10	1	4,456	0.02%
2021/05/14	4	104.60	2	106.65	105.20	2	4,283	0.05%
2021/05/13	4	104.15	6	104.54	102.60	-2	4,208	-0.05%
2021/05/12	13	108.58	4	107.53	105.10	9	4,078	0.22%
2021/05/11	2	121.20	0	0.00	115.30	2	3,889	0.05%
2021/05/04	0	0.00	1	123.75	121.55	-1	3,921	-0.03%
2021/04/27	3	130.05	0	0.00	130.60	3	3,979	0.08%
2021/04/15	0	0.00	1	121.95	123.05	-1	4,244	-0.02%
2021/04/14	0	0.00	5	117.40	120.10	-5	4,298	-0.12%
2021/04/12	0	0.00	1	119.40	119.95	-1	4,370	-0.02%
2021/03/26	0	0.00	1	111.05	112.65	-1	4,465	-0.02%
2021/03/23	0	0.00	1	111.50	110.60	-1	4,417	-0.02%
2021/03/22	0	0.00	110	108.01	110.85	-110	4,428	-2.48%	大賣/鉅額交易
2021/03/19	50	109.05	2	109.40	109.05	48	4,470	1.07%
2021/03/18	1	112.50	15	112.39	112.50	-14	4,467	-0.31%
2021/03/17	0	0.00	1	112.30	110.85	-1	4,498	-0.02%
2021/03/12	60	111.20	0	0.00	111.50	60	4,591	1.31%
2021/03/11	16	111.09	1	111.10	111.00	15	4,592	0.33%
2021/03/10	0	0.00	120	106.85	106.50	-120	4,566	-2.63%	大賣/鉅額交易
2021/03/08	20	106.30	0	0.00	105.95	20	4,541	0.44%
2021/03/05	0	0.00	2	103.90	106.25	-2	4,470	-0.04%
2021/03/03	56	110.28	50	107.30	111.30	6	4,351	0.14%
2021/03/02	1	110.25	7	108.80	107.25	-6	4,341	-0.14%
2021/02/25	1	113.85	0	0.00	114.25	1	4,245	0.02%
2021/02/22	72	115.37	0	0.00	114.60	72	4,147	1.74%
2021/02/18	28	115.10	0	0.00	115.50	28	4,199	0.67%
2021/02/17	5	114.47	0	0.00	114.40	5	4,262	0.12%
2021/02/04	0	0.00	2	104.25	104.40	-2	4,197	-0.05%
2021/02/03	6	106.73	3	106.30	105.90	3	4,225	0.07%
2021/02/02	0	0.00	3	105.03	105.30	-3	4,296	-0.07%
2021/02/01	1	97.80	6	97.56	100.45	-5	4,327	-0.12%
2021/01/29	34	102.00	35	100.51	97.10	-1	4,346	-0.02%
2021/01/28	12	100.50	0	0.00	100.65	12	4,392	0.27%
2021/01/27	0	0.00	0	103.55	104.50	0	4,461	0.00%
2021/01/26	28	108.49	29	106.50	103.85	-1	4,466	-0.02%
2021/01/22	0	110.00	0	0.00	109.50	0	4,395	0.00%
2021/01/21	2	110.83	0	0.00	111.15	2	4,372	0.05%
2021/01/20	0	0.00	4	105.69	105.45	-4	4,309	-0.09%
2021/01/15	2	106.90	1	105.70	103.00	1	4,189	0.02%
2021/01/14	2	103.38	0	0.00	104.00	2	4,104	0.05%
2021/01/12	1	100.00	1	100.60	100.75	0	4,057	0.00%
2021/01/08	4	100.00	0	0.00	100.35	4	4,068	0.10%
2021/01/06	1	94.80	0	0.00	93.35	1	4,003	0.02%
2020/12/30	0	0.00	36	88.71	89.45	-36	4,043	-0.89%
2020/12/29	0	0.00	6	86.30	87.05	-6	4,096	-0.15%
2020/12/22	42	83.11	36	83.76	82.95	6	4,351	0.14%
2020/12/17	36	83.58	0	0.00	84.00	36	4,681	0.77%
2020/12/15	0	0.00	6	81.40	81.25	-6	4,806	-0.12%
2020/12/09	6	85.55	6	85.65	85.60	0	4,943	0.00%
2020/12/07	1	83.55	1	82.05	83.25	0	4,971	0.00%
2020/11/19	6	77.60	3	77.60	77.55	3	5,199	0.06%
2020/11/17	7	76.86	7	76.45	76.10	0	5,276	0.00%
2020/11/16	0	0.00	10	73.70	76.30	-10	5,380	-0.19%
2020/11/13	10	71.28	10	71.00	72.00	0	5,305	0.00%
2020/11/12	0	0.00	45	71.99	71.40	-45	5,343	-0.84%
2020/11/10	10	70.18	0	0.00	69.95	10	5,295	0.19%
2020/11/04	45	66.04	0	0.00	68.20	45	5,101	0.88%
2020/10/30	0	0.00	1	64.40	63.50	-1	5,046	-0.02%
2020/10/29	1	64.90	0	0.00	64.90	1	5,068	0.02%
2020/10/19	1	66.90	1	67.35	67.55	0	5,606	0.00%
2020/10/15	0	0.00	18	66.36	66.60	-18	5,718	-0.31%
2020/10/07	0	0.00	3	64.95	65.80	-3	5,764	-0.05%
2020/09/30	3	63.35	1	63.30	63.30	2	5,795	0.03%
2020/09/25	21	60.15	3	60.35	60.50	18	5,892	0.31%
2020/09/24	2	61.38	3	60.60	60.15	-1	5,861	-0.02%
2020/09/22	2	64.05	5	65.10	63.40	-3	5,735	-0.05%
2020/09/17	0	0.00	4	67.40	66.50	-4	5,611	-0.07%
2020/09/16	5	67.90	3	67.80	67.90	2	5,617	0.04%
2020/09/14	5	64.86	0	0.00	66.60	5	5,510	0.09%
2020/09/11	2	64.45	5	63.95	64.40	-3	5,493	-0.05%
2020/09/10	5	64.10	101	64.35	64.40	-96	5,506	-1.74%	大賣/
2020/09/09	50	62.30	55	63.51	63.65	-5	5,600	-0.09%
2020/09/07	5	64.12	0	0.00	63.45	5	5,758	0.09%
2020/09/04	101	63.60	0	0.00	63.80	101	5,858	1.72%	大買/鉅額交易
2020/09/02	1	65.25	5	64.90	64.60	-4	5,835	-0.07%
2020/08/31	1	65.30	1	64.15	63.20	0	5,944	0.00%
2020/08/28	3	65.30	1	64.45	64.50	2	5,941	0.03%
2020/08/24	1	63.70	0	0.00	63.80	1	6,066	0.02%
2020/08/19	0	0.00	1	65.85	65.50	-1	6,103	-0.02%
2020/08/17	1	65.80	0	0.00	67.25	1	6,323	0.02%
2020/08/14	0	0.00	1	64.40	65.55	-1	6,406	-0.02%
2020/08/13	11	65.29	10	65.00	65.10	1	6,480	0.02%
2020/08/12	2	63.68	1	64.05	63.95	1	6,572	0.02%
2020/08/06	1	65.95	1	66.05	66.25	0	6,988	0.00%
2020/08/04	3	63.27	0	0.00	64.00	3	7,171	0.04%
2020/07/29	10	62.45	10	62.90	62.40	0	7,591	0.00%
2020/07/28	0	0.00	5	65.25	62.75	-5	7,771	-0.06%
2020/07/27	5	63.00	7	62.80	63.10	-2	7,825	-0.03%
2020/07/23	2	60.15	2	60.40	60.40	0	7,964	0.00%
2020/07/21	5	58.65	0	0.00	60.30	5	8,212	0.06%
2020/07/20	3	57.57	1	57.60	57.75	2	8,381	0.02%
2020/07/16	1	58.05	1	57.70	57.05	0	8,761	0.00%
2020/07/14	0	0.00	1	57.40	57.45	-1	9,040	-0.01%
2020/07/10	6	56.17	7	56.07	55.70	-1	9,242	-0.01%
2020/07/09	12	57.15	11	57.25	57.00	1	9,426	0.01%
2020/07/07	5	55.95	5	56.22	55.95	0	9,617	0.00%
2020/07/06	1	55.95	0	0.00	55.95	1	9,741	0.01%
2020/07/03	0	0.00	3	53.60	53.90	-3	9,922	-0.03%
2020/07/02	0	0.00	1	52.60	52.75	-1	10,119	-0.01%
2020/07/01	0	0.00	3	51.60	51.50	-3	10,353	-0.03%
2020/06/29	6	49.88	25	50.30	49.71	-19	10,703	-0.18%
2020/06/24	0	0.00	1	51.05	51.05	-1	11,045	-0.01%
2020/06/19	23	49.95	1	50.05	50.00	22	12,406	0.18%
2020/06/17	2	49.38	4	49.55	49.60	-2	13,211	-0.02%
2020/06/16	4	48.80	3	49.28	49.52	1	13,700	0.01%
2020/06/15	2	48.50	0	0.00	47.23	2	14,229	0.01%
2020/06/12	3	48.27	1	48.38	48.49	2	14,478	0.01%
2020/06/11	2	49.72	0	0.00	49.20	2	14,727	0.01%
2020/06/08	0	0.00	15	49.62	49.95	-15	15,281	-0.10%
2020/06/05	0	0.00	15	49.00	49.05	-15	15,244	-0.10%
2020/06/04	1	48.45	1	48.20	48.15	0	15,296	0.00%
2020/06/03	0	0.00	10	47.39	47.51	-10	15,337	-0.07%
2020/06/01	0	0.00	2	45.75	45.56	-2	15,273	-0.01%
2020/05/29	2	43.75	0	0.00	44.67	2	15,199	0.01%
2020/05/27	0	0.00	26	44.87	44.87	-26	15,182	-0.17%
2020/05/26	11	45.05	11	45.13	45.04	0	15,160	0.00%
2020/05/25	1	43.42	29	42.63	43.85	-28	15,047	-0.19%
2020/05/22	23	43.78	19	43.10	43.02	4	14,944	0.03%
2020/05/21	0	0.00	5	44.91	44.90	-5	14,836	-0.03%
2020/05/20	2	43.90	1	44.02	44.00	1	14,732	0.01%
2020/05/19	20	43.87	22	43.93	43.82	-2	14,660	-0.01%
2020/05/18	27	43.17	18	43.09	42.89	9	14,555	0.06%
2020/05/15	0	0.00	2	43.32	43.36	-2	14,466	-0.01%
2020/05/14	32	43.53	31	43.45	42.85	1	14,313	0.01%
2020/05/13	2	43.71	12	43.56	44.20	-10	14,146	-0.07%
2020/05/12	11	44.19	6	43.77	43.79	5	14,065	0.04%
2020/05/11	7	44.87	1	45.05	44.87	6	13,892	0.04%
2020/05/08	6	43.93	19	44.11	44.00	-13	13,792	-0.09%
2020/05/07	6	43.06	6	43.69	43.62	0	13,661	0.00%
2020/05/06	3	42.06	6	42.85	42.82	-3	13,512	-0.02%
2020/05/05	5	42.70	1	42.74	42.74	4	13,359	0.03%
2020/05/04	29	42.11	1	42.23	42.18	28	13,214	0.21%
2020/04/30	0	0.00	1	44.26	44.69	-1	12,980	-0.01%
2020/04/29	4	42.81	11	42.88	42.96	-7	12,826	-0.05%
2020/04/28	0	0.00	3	41.35	41.82	-3	12,664	-0.02%
2020/04/27	0	0.00	6	40.44	41.57	-6	12,611	-0.05%
2020/04/24	1	39.10	0	0.00	39.43	1	12,378	0.01%
2020/04/23	14	39.86	6	39.71	39.66	8	12,225	0.07%
2020/04/22	13	38.35	73	38.21	39.07	-60	11,915	-0.50%
2020/04/21	6	39.72	13	39.71	38.80	-7	11,772	-0.06%
2020/04/20	4	41.14	6	41.03	41.28	-2	11,423	-0.02%
2020/04/17	1	41.59	6	42.20	41.55	-5	11,312	-0.04%
2020/04/16	0	0.00	2	38.95	39.76	-2	11,003	-0.02%
2020/04/15	1	39.78	1	40.02	39.87	0	10,854	0.00%
2020/04/14	5	38.94	213	39.44	39.53	-208	10,661	-1.95%	大賣/鉅額交易
2020/04/13	20	37.40	20	37.54	37.27	0	10,413	0.00%
2020/04/10	2	37.71	1	37.56	37.76	1	10,268	0.01%
2020/04/09	14	37.39	4	37.37	37.43	10	10,121	0.10%
2020/04/08	3	37.19	17	37.14	37.83	-14	9,867	-0.14%
2020/04/07	4	36.33	9	36.34	36.64	-5	9,572	-0.05%
2020/04/06	26	34.36	29	34.62	35.31	-3	9,293	-0.03%
2020/04/01	14	34.16	6	33.94	33.97	8	8,972	0.09%
2020/03/31	210	33.97	18	33.58	33.94	192	8,754	2.19%	大買/鉅額交易
2020/03/30	19	32.82	13	32.57	33.70	6	8,458	0.07%
2020/03/27	37	35.50	212	34.77	33.99	-175	8,004	-2.19%	大賣/鉅額交易
2020/03/26	57	33.64	114	33.63	34.30	-57	7,569	-0.75%	大賣/
2020/03/25	75	33.60	16	33.82	33.41	59	7,062	0.84%
2020/03/24	2	31.43	24	30.89	31.40	-22	6,439	-0.34%
2020/03/23	53	28.33	9	28.61	28.25	44	5,892	0.75%
2020/03/20	250	30.09	37	29.00	30.45	213	5,475	3.89%	大買/鉅額交易
2020/03/19	26	27.24	49	28.19	26.40	-23	4,886	-0.47%
2020/03/18	18	31.98	5	32.36	30.66	13	4,229	0.31%
2020/03/17	20	32.93	31	33.35	32.88	-11	3,892	-0.28%
2020/03/16	44	36.63	17	37.02	34.63	27	3,470	0.78%
2020/03/13	101	34.40	34	36.33	37.64	67	3,199	2.09%	大買/
2020/03/12	26	39.75	9	40.79	39.43	17	2,837	0.60%
2020/03/09	1	44.39	10	44.66	44.37	-9	2,437	-0.37%
2020/03/06	1	47.14	0	0.00	47.14	1	2,308	0.04%
2020/03/03	0	0.00	1	47.55	47.49	-1	2,188	-0.05%
2020/03/02	2	46.06	0	0.00	46.38	2	2,122	0.09%
2020/02/27	1	47.00	8	47.32	47.26	-7	2,026	-0.35%
2020/02/26	4	48.42	10	48.47	48.54	-6	1,935	-0.31%
2020/02/25	4	49.24	10	49.46	49.46	-6	1,872	-0.32%
2020/02/24	1	49.29	10	49.28	49.21	-9	1,842	-0.49%
2020/02/21	0	0.00	10	50.60	50.60	-10	1,761	-0.57%
2020/02/13	0	0.00	1	51.85	51.45	-1	1,569	-0.06%
2020/02/07	10	50.14	0	0.00	49.87	10	1,536	0.65%
2020/02/06	10	50.93	0	0.00	51.10	10	1,517	0.66%
2020/02/05	0	0.00	2	49.15	49.50	-2	1,497	-0.13%
2020/02/03	7	47.25	2	47.14	47.91	5	1,424	0.35%
2020/01/31	14	48.97	0	0.00	48.87	14	1,342	1.04%
2020/01/30	11	49.38	0	0.00	48.25	11	1,307	0.84%
2020/01/09	2	52.95	2	52.58	53.40	0	1,127	0.00%
2020/01/08	2	51.55	0	0.00	51.90	2	1,113	0.18%
2020/01/07	0	0.00	1	52.65	52.40	-1	1,103	-0.09%
2020/01/06	2	53.50	0	0.00	53.15	2	1,094	0.18%
2020/01/03	0	0.00	2	55.15	54.20	-2	1,087	-0.18%
2019/12/20	1	53.35	2	53.78	53.55	-1	1,151	-0.09%
2019/12/19	1	54.30	13	54.55	53.90	-12	1,136	-1.06%
2019/12/17	0	0.00	5	53.50	54.55	-5	1,116	-0.45%
2019/12/16	0	0.00	5	53.30	53.20	-5	1,121	-0.45%
2019/12/13	8	53.35	5	53.60	53.25	3	1,124	0.27%
2019/12/12	5	52.00	0	0.00	52.30	5	1,099	0.45%
2019/12/10	4	49.97	0	0.00	49.83	4	1,096	0.36%
2019/12/09	0	0.00	4	50.38	50.35	-4	1,091	-0.37%
2019/11/29	3	48.60	0	0.00	48.38	3	1,098	0.27%
2019/11/26	10	49.95	0	0.00	49.75	10	1,129	0.89%
2019/11/22	0	0.00	20	49.12	49.27	-20	1,141	-1.75%
2019/11/21	0	0.00	1	48.92	49.26	-1	1,188	-0.08%
2019/11/15	1	48.87	1	49.00	49.00	0	1,217	0.00%
2019/11/14	0	0.00	4	48.43	48.29	-4	1,231	-0.32%
2019/11/13	3	48.34	1	48.20	48.27	2	1,256	0.16%
2019/11/11	1	47.98	4	48.62	48.10	-3	1,321	-0.23%
2019/11/08	0	0.00	8	49.34	49.37	-8	1,322	-0.60%
2019/11/07	3	49.27	0	0.00	49.57	3	1,315	0.23%
2019/11/05	20	49.51	0	0.00	49.76	20	1,354	1.48%
2019/10/31	8	47.15	0	0.00	47.08	8	1,481	0.54%
2019/10/16	1	45.08	0	0.00	45.19	1	1,586	0.06%
2019/10/09	0	0.00	1	43.16	43.12	-1	1,574	-0.06%
2019/10/08	0	0.00	1	43.68	43.89	-1	1,562	-0.06%
2019/10/04	2	42.85	1	42.82	42.80	1	1,565	0.06%
2019/10/03	10	42.65	0	0.00	42.62	10	1,559	0.64%
2019/09/19	1	42.39	1	42.35	42.42	0	1,606	0.00%
2019/09/16	1	42.26	0	0.00	42.24	1	1,638	0.06%
2019/09/05	0	0.00	1	41.26	41.13	-1	1,667	-0.06%
2019/08/29	1	38.76	0	0.00	38.89	1	1,710	0.06%
2019/08/28	0	0.00	1	38.64	38.79	-1	1,709	-0.06%
2019/08/27	1	38.47	0	0.00	38.33	1	1,716	0.06%
2019/08/26	2	38.19	3	38.17	38.12	-1	1,753	-0.06%
2019/08/22	1	39.23	0	0.00	39.24	1	1,733	0.06%
2019/08/15	1	37.90	6	37.80	37.88	-5	1,746	-0.29%
2019/08/13	2	38.35	0	0.00	38.19	2	1,723	0.12%
2019/08/12	4	39.01	1	38.97	38.93	3	1,736	0.17%
2019/08/07	5	38.18	1	38.01	38.08	4	1,759	0.23%
2019/08/06	2	37.40	3	36.83	38.34	-1	1,780	-0.06%
2019/08/05	0	0.00	3	38.34	38.40	-3	1,759	-0.17%
2019/08/02	6	39.24	0	0.00	39.13	6	1,781	0.34%
2019/08/01	1	40.56	0	0.00	40.35	1	1,768	0.06%
2019/07/18	0	0.00	1	40.29	40.41	-1	1,759	-0.06%
2019/07/17	0	0.00	5	40.54	40.46	-5	1,738	-0.29%
2019/07/16	1	40.92	10	40.98	40.94	-9	1,736	-0.52%
2019/07/10	1	39.85	0	0.00	39.93	1	1,742	0.06%
2019/07/02	10	40.16	0	0.00	40.10	10	1,706	0.59%
2019/07/01	1	40.12	0	0.00	40.26	1	1,712	0.06%
2019/06/19	0	0.00	1	37.98	38.66	-1	1,675	-0.06%
2019/06/13	0	0.00	5	37.10	36.94	-5	1,650	-0.30%
2019/06/11	5	37.56	0	0.00	37.43	5	1,636	0.31%
2019/06/03	1	36.08	2	35.96	36.61	-1	1,528	-0.07%
2019/05/31	2	36.38	1	36.54	36.49	1	1,504	0.07%
2019/05/30	6	35.70	2	35.59	35.79	4	1,484	0.27%
2019/05/28	1	35.69	1	35.47	35.55	0	1,469	0.00%
2019/05/27	0	0.00	1	35.52	35.58	-1	1,471	-0.07%
2019/05/24	1	35.58	2	35.76	35.61	-1	1,492	-0.07%
2019/05/23	4	35.44	1	35.49	35.50	3	1,481	0.20%
2019/05/21	0	0.00	10	36.26	36.74	-10	1,432	-0.70%
2019/05/15	10	37.40	1	37.64	37.71	9	1,343	0.67%
2019/05/14	2	36.91	3	37.31	37.44	-1	1,324	-0.08%
2019/05/13	3	38.12	2	38.45	37.75	1	1,298	0.08%
2019/05/10	2	38.70	0	0.00	38.81	2	1,269	0.16%
2019/05/07	2	40.08	2	40.47	40.56	0	1,234	0.00%
2019/05/06	0	0.00	23	39.70	39.75	-23	1,278	-1.80%
2019/04/22	0	0.00	1	40.45	40.45	-1	1,425	-0.07%
2019/04/15	3	39.63	0	0.00	39.70	3	1,702	0.18%
2019/04/10	0	0.00	2	39.18	39.42	-2	1,930	-0.10%
2019/04/09	8	38.96	0	0.00	39.25	8	1,969	0.41%
2019/04/08	8	38.74	0	0.00	38.80	8	2,038	0.39%
2019/04/02	4	38.10	0	0.00	38.15	4	2,150	0.19%
2019/04/01	0	0.00	1	38.30	37.82	-1	2,142	-0.05%
2019/03/25	0	0.00	2	36.37	36.42	-2	2,353	-0.08%
2019/03/15	0	0.00	1	36.10	36.10	-1	2,616	-0.04%
2019/03/12	0	0.00	6	35.42	35.70	-6	2,926	-0.20%
2019/03/11	6	34.66	0	0.00	34.80	6	2,946	0.20%
2019/02/26	4	35.88	0	0.00	35.88	4	3,359	0.12%
2019/02/25	0	0.00	3	35.90	35.91	-3	3,398	-0.09%
2019/02/18	0	0.00	10	34.14	34.30	-10	3,561	-0.28%
2019/02/15	0	0.00	1	33.49	33.60	-1	3,585	-0.03%
2019/02/13	1	33.96	0	0.00	33.96	1	3,697	0.03%
2019/02/12	0	0.00	1	33.97	33.96	-1	3,771	-0.03%
2019/01/29	0	0.00	1	32.90	32.90	-1	3,932	-0.03%
2019/01/28	0	0.00	2	33.50	33.49	-2	3,988	-0.05%
2019/01/25	0	0.00	1	33.30	33.28	-1	4,087	-0.02%
2019/01/24	0	0.00	2	32.51	32.53	-2	4,114	-0.05%
2019/01/23	2	32.39	1	32.34	32.28	1	4,224	0.02%
2019/01/22	0	0.00	1	32.38	32.47	-1	4,293	-0.02%
2019/01/21	1	32.62	1	32.80	32.64	0	4,380	0.00%
2019/01/18	10	32.20	1	32.20	32.28	9	4,535	0.20%
2019/01/17	0	0.00	7	31.95	31.92	-7	4,710	-0.15%
2019/01/16	1	31.96	0	0.00	31.89	1	4,848	0.02%
2019/01/15	0	0.00	2	31.77	32.02	-2	4,972	-0.04%
2019/01/14	0	0.00	3	31.69	31.31	-3	5,028	-0.06%
2019/01/10	1	31.35	0	0.00	31.39	1	5,069	0.02%
2019/01/09	1	30.83	2	31.60	31.56	-1	5,175	-0.02%
2019/01/08	1	30.53	24	30.53	30.59	-23	5,146	-0.45%
2019/01/07	1	30.65	7	30.30	30.67	-6	5,227	-0.11%
2019/01/04	31	29.37	0	0.00	29.37	31	5,323	0.58%
2019/01/03	2	30.04	1	30.46	30.04	1	5,534	0.02%
2019/01/02	1	30.61	1	30.41	30.47	0	5,578	0.00%
2018/12/28	0	0.00	1	31.27	31.34	-1	5,671	-0.02%
2018/12/26	0	0.00	7	30.11	29.96	-7	5,808	-0.12%
2018/12/21	1	30.90	0	0.00	31.32	1	5,803	0.02%
2018/12/17	0	0.00	6	31.99	32.04	-6	5,773	-0.10%
2018/12/14	2	31.42	7	31.82	31.58	-5	5,742	-0.09%
2018/12/13	7	32.19	0	0.00	32.28	7	5,690	0.12%
2018/12/12	8	32.07	0	0.00	32.13	8	5,674	0.14%
2018/12/11	3	31.19	7	31.34	31.38	-4	5,656	-0.07%
2018/12/10	0	0.00	18	31.22	30.91	-18	5,689	-0.32%
2018/12/07	5	31.61	6	31.75	31.74	-1	5,671	-0.02%
2018/12/06	20	31.92	16	31.28	31.16	4	5,659	0.07%
2018/12/05	25	32.70	10	32.70	32.71	15	5,547	0.27%
2018/12/03	2	33.92	3	33.76	34.38	-1	5,516	-0.02%
2018/11/29	0	0.00	1	32.96	32.64	-1	5,375	-0.02%
2018/11/28	10	32.48	0	0.00	32.60	10	5,300	0.19%
2018/11/27	1	31.54	1	31.80	31.89	0	5,257	0.00%
2018/11/26	0	0.00	20	32.01	31.92	-20	5,242	-0.38%
2018/11/23	0	0.00	1	31.67	31.20	-1	5,203	-0.02%
2018/11/22	21	31.71	0	0.00	31.59	21	5,214	0.40%
2018/11/15	0	0.00	20	32.40	32.40	-20	5,097	-0.39%
2018/11/08	0	0.00	2	33.27	33.06	-2	4,921	-0.04%
2018/11/06	21	32.11	0	0.00	32.11	21	4,802	0.44%
2018/11/05	0	0.00	3	32.32	32.44	-3	4,760	-0.06%
2018/11/02	0	0.00	1	32.64	32.83	-1	4,682	-0.02%
2018/10/31	0	0.00	31	31.39	31.90	-31	4,486	-0.69%
2018/10/30	0	0.00	10	30.74	30.75	-10	4,376	-0.23%
2018/10/29	35	30.28	0	0.00	30.47	35	4,306	0.81%
2018/10/26	0	0.00	35	30.63	30.17	-35	4,220	-0.83%
2018/10/25	36	30.44	0	0.00	30.34	36	4,049	0.89%
2018/10/24	5	32.14	3	31.75	32.00	2	3,852	0.05%
2018/10/23	1	32.50	5	32.47	32.14	-4	3,700	-0.11%
2018/10/17	2	34.38	0	0.00	33.43	2	3,326	0.06%
2018/10/15	1	33.27	0	0.00	32.92	1	3,263	0.03%
2018/10/11	4	33.47	35	34.90	31.65	-31	3,008	-1.03%
2018/10/09	35	37.36	1	37.45	37.40	34	2,706	1.26%
2018/10/08	4	37.24	0	0.00	37.30	4	2,617	0.15%
2018/10/05	5	38.08	0	0.00	37.77	5	2,488	0.20%
2018/10/04	3	39.04	0	0.00	38.89	3	2,352	0.13%
2018/10/03	1	40.04	0	0.00	40.01	1	2,299	0.04%
2018/10/01	0	0.00	1	41.14	41.11	-1	2,269	-0.04%
2018/09/26	0	0.00	1	40.77	40.77	-1	2,212	-0.05%
2018/09/25	0	0.00	1	40.83	40.83	-1	2,228	-0.04%
2018/09/21	1	40.63	6	40.62	40.67	-5	2,217	-0.23%
2018/09/19	1	39.90	0	0.00	40.22	1	2,204	0.05%
2018/09/18	1	39.41	0	0.00	39.56	1	2,204	0.05%
2018/09/17	1	39.93	0	0.00	39.92	1	2,217	0.05%
2018/09/14	6	40.23	0	0.00	40.59	6	2,173	0.28%
2018/09/12	1	39.20	0	0.00	39.42	1	2,097	0.05%
2018/09/11	2	39.39	0	0.00	39.49	2	2,072	0.10%
2018/09/10	2	39.37	0	0.00	39.44	2	2,043	0.10%
2018/09/04	3	40.73	2	40.62	40.86	1	1,989	0.05%
2018/08/31	0	0.00	2	40.71	40.86	-2	1,997	-0.10%
2018/08/29	0	0.00	1	40.70	41.14	-1	1,968	-0.05%
2018/08/28	0	0.00	2	40.40	40.35	-2	1,909	-0.10%
2018/08/27	2	39.68	0	0.00	39.89	2	1,926	0.10%
2018/08/22	1	39.24	0	0.00	39.12	1	1,901	0.05%
2018/08/21	3	38.74	0	0.00	39.08	3	1,898	0.16%
2018/08/17	1	38.65	0	0.00	38.25	1	1,895	0.05%
2018/08/03	0	0.00	1	40.10	40.10	-1	1,924	-0.05%
2018/07/19	0	0.00	1	38.30	37.95	-1	2,107	-0.05%
2018/07/18	0	0.00	4	37.73	37.84	-4	2,148	-0.19%
2018/07/16	0	0.00	5	37.80	37.78	-5	2,275	-0.22%
2018/07/13	0	0.00	5	37.78	38.00	-5	2,298	-0.22%
2018/07/10	0	0.00	1	37.20	37.16	-1	2,267	-0.04%
2018/07/09	3	36.80	1	36.57	36.87	2	2,262	0.09%
2018/07/06	5	35.73	0	0.00	36.04	5	2,228	0.22%
2018/07/03	3	36.32	0	0.00	36.20	3	2,248	0.13%
2018/07/02	1	36.70	4	36.90	36.37	-3	2,249	-0.13%
2018/06/29	0	0.00	1	35.91	36.74	-1	2,224	-0.04%
2018/06/28	3	35.65	0	0.00	35.67	3	2,180	0.14%
2018/06/26	3	35.83	0	0.00	36.06	3	2,201	0.14%
2018/06/25	2	36.25	0	0.00	36.18	2	2,216	0.09%
2018/06/20	1	36.67	0	0.00	36.81	1	2,311	0.04%
2018/06/08	0	0.00	1	38.33	37.86	-1	2,357	-0.04%
2018/06/07	0	0.00	4	38.45	38.58	-4	2,366	-0.17%
2018/06/06	0	0.00	7	38.29	38.48	-7	2,394	-0.29%
2018/05/30	0	0.00	2	35.90	35.77	-2	2,536	-0.08%
2018/05/28	0	0.00	5	37.10	37.14	-5	2,592	-0.19%
2018/05/25	11	36.85	1	36.94	36.85	10	2,620	0.38%
2018/05/23	0	0.00	5	36.51	36.42	-5	2,676	-0.19%
2018/05/22	5	37.21	0	0.00	36.75	5	2,693	0.19%
2018/05/15	0	0.00	1	36.92	36.44	-1	3,031	-0.03%
2018/05/14	0	0.00	12	36.64	36.97	-12	3,191	-0.38%
2018/05/11	0	0.00	13	36.13	36.27	-13	3,186	-0.41%
2018/05/10	1	35.66	0	0.00	35.64	1	3,155	0.03%
2018/05/08	10	35.05	0	0.00	35.06	10	3,132	0.32%
2018/05/03	0	0.00	5	33.96	34.04	-5	3,113	-0.16%
2018/04/30	10	34.46	0	0.00	35.12	10	3,124	0.32%
2018/04/27	0	0.00	6	34.25	34.34	-6	3,097	-0.19%
2018/04/26	2	34.19	0	0.00	33.98	2	3,091	0.06%
2018/04/25	1	34.19	0	0.00	34.41	1	3,053	0.03%
2018/04/24	7	34.89	1	34.69	34.82	6	3,014	0.20%
2018/04/23	0	0.00	6	35.48	35.32	-6	2,963	-0.20%
2018/04/20	12	36.13	3	36.00	35.85	9	2,925	0.31%
2018/04/18	15	36.25	15	36.48	36.43	0	2,801	0.00%
2018/04/09	0	0.00	2	36.81	36.82	-2	2,738	-0.07%
2018/04/03	2	35.98	5	36.10	36.25	-3	2,723	-0.11%
2018/04/02	10	37.29	0	0.00	36.71	10	2,702	0.37%
2018/03/31	3	37.17	0	0.00	37.18	3	2,719	0.11%
2018/03/30	0	0.00	1	37.41	37.11	-1	2,719	-0.04%
2018/03/29	0	0.00	9	36.59	36.53	-9	2,683	-0.34%
2018/03/28	6	36.50	3	36.70	36.50	3	2,666	0.11%
2018/03/27	4	37.43	0	0.00	37.61	4	2,604	0.15%
2018/03/26	5	36.20	0	0.00	36.61	5	2,559	0.20%
2018/03/23	0	0.00	1	36.07	36.15	-1	2,520	-0.04%
2018/03/19	2	38.05	0	0.00	37.87	2	2,460	0.08%
2018/03/16	1	37.87	0	0.00	37.80	1	2,453	0.04%
2018/03/13	0	0.00	2	38.30	38.66	-2	2,423	-0.08%
2018/03/09	0	0.00	1	36.95	36.95	-1	2,443	-0.04%
2018/03/07	0	0.00	1	36.16	35.92	-1	2,390	-0.04%
2018/03/06	1	36.23	1	36.11	36.30	0	2,406	0.00%
2018/03/05	1	35.38	11	35.13	35.19	-10	2,385	-0.42%
2018/03/02	6	35.50	15	35.11	35.55	-9	2,348	-0.38%
2018/03/01	2	35.91	1	35.85	36.12	1	2,295	0.04%
2018/02/27	0	0.00	7	36.90	36.56	-7	2,278	-0.31%
2018/02/26	1	36.72	17	36.76	36.51	-16	2,245	-0.71%
2018/02/23	8	35.95	1	36.21	36.31	7	2,224	0.31%
2018/02/22	5	35.34	0	0.00	35.38	5	2,208	0.23%
2018/02/21	17	35.55	7	35.68	35.78	10	2,190	0.46%
2018/02/12	2	33.87	0	0.00	34.10	2	2,122	0.09%
2018/02/09	1	33.01	4	32.67	33.60	-3	2,098	-0.14%
2018/02/08	5	34.84	2	34.68	34.78	3	1,984	0.15%
2018/02/07	4	35.26	4	35.29	34.70	0	1,970	0.00%
2018/02/06	8	33.85	2	33.72	33.60	6	1,856	0.32%
2018/02/05	9	37.53	5	37.22	37.48	4	1,659	0.24%
2018/02/02	0	0.00	6	38.71	38.81	-6	1,621	-0.37%
2018/02/01	1	39.13	1	39.27	39.13	0	1,596	0.00%
2018/01/31	12	38.76	11	38.23	38.68	1	1,569	0.06%
2018/01/30	3	38.95	1	39.15	38.53	2	1,544	0.13%
2018/01/29	2	39.43	2	39.22	39.43	0	1,535	0.00%
2018/01/24	0	0.00	1	39.30	38.82	-1	1,456	-0.07%
2018/01/23	1	39.60	0	0.00	39.66	1	1,429	0.07%
2018/01/22	0	0.00	2	38.94	39.52	-2	1,452	-0.14%
2018/01/18	0	0.00	2	38.44	38.35	-2	1,420	-0.14%
2018/01/17	0	0.00	1	37.34	37.46	-1	1,387	-0.07%
2018/01/03	0	0.00	2	35.98	36.10	-2	1,434	-0.14%
2018/01/02	0	0.00	5	35.13	35.37	-5	1,408	-0.35%