元大台灣50正2 (00631L)-富邦-左營券商分點個股進出

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
213.4
漲跌
▼0.8
漲幅
-0.37%
成交量
1,449張
產業
上市
282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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/05/17	1	214.02	0.2	214.15	213.35	0.8	2,679	0.03%
2024/05/16	0.1	216.66	0	216.55	214.15	0.1	2,677	0.00%
2024/05/15	0	0.00	0	211.68	211.40	0	2,644	0.00%
2024/05/14	0	0.00	1.1	205.48	207.05	-1.1	2,674	-0.04%
2024/05/13	0	204.90	0.5	204.71	204.30	-0.5	2,685	-0.02%
2024/05/09	0.4	200.75	1.1	200.67	199.55	-0.7	2,682	-0.03%
2024/05/07	0	201.00	0	0.00	200.05	0	2,715	0.00%
2024/05/02	0.1	192.60	0	0.00	193.10	0.1	2,712	0.00%
2024/04/30	0	197.85	0	0.00	196.35	0	2,715	0.00%
2024/04/29	0	195.55	1	197.00	197.50	-1	2,727	-0.04%
2024/04/26	0	190.00	1.1	192.10	190.60	-1.1	2,720	-0.04%
2024/04/25	1.2	185.48	2	185.70	185.00	-0.8	2,764	-0.03%
2024/04/24	4	189.74	0.1	187.55	190.95	3.9	2,755	0.14%
2024/04/23	0	181.70	0.1	182.00	181.70	-0.1	2,784	0.00%
2024/04/22	0.2	178.84	5	178.60	178.45	-4.8	2,808	-0.17%
2024/04/19	22.4	182.87	28	179.80	179.00	-5.6	2,767	-0.20%
2024/04/18	5.3	193.20	0.1	193.95	194.35	5.2	2,570	0.20%
2024/04/17	6.1	189.64	5	192.11	192.10	1.1	2,560	0.04%
2024/04/16	8.3	188.58	6.1	187.90	187.50	2.1	2,556	0.08%
2024/04/15	3.3	199.83	2	200.10	199.15	1.3	2,437	0.05%
2024/04/12	1.1	204.03	0	0.00	204.05	1.1	2,423	0.05%
2024/04/11	2.4	202.87	0	0.00	203.80	2.4	2,422	0.10%
2024/04/10	0	205.78	0	206.10	205.65	0	2,415	0.00%
2024/04/09	0	0.00	0	206.00	206.30	0	2,490	0.00%
2024/04/08	0	0.00	0	197.45	198.30	0	2,466	0.00%
2024/04/03	0.1	196.18	0	0.00	196.55	0.1	2,470	0.00%
2024/04/02	1	197.50	1	197.60	199.20	0	2,441	0.00%
2024/04/01	2	195.80	0	0.00	194.55	2	2,481	0.08%
2024/03/28	0.1	193.65	0	0.00	193.45	0.1	2,490	0.00%
2024/03/26	0	196.68	0	197.00	193.00	0	2,501	0.00%
2024/03/25	1	193.78	1	194.80	194.15	0	2,480	0.00%
2024/03/22	1	193.60	0	0.00	193.60	1	2,524	0.04%
2024/03/21	2	193.12	4	193.23	194.10	-2	2,494	-0.08%
2024/03/20	0	187.48	0.1	188.50	186.05	0	2,489	0.00%
2024/03/19	0	185.70	0	0.00	187.55	0	2,525	0.00%
2024/03/18	0	185.80	0	0.00	188.10	0	2,512	0.00%
2024/03/15	0.1	186.32	0.6	185.85	185.35	-0.5	2,526	-0.02%
2024/03/14	0	188.05	0	0.00	188.40	0	2,504	0.00%
2024/03/13	0.1	188.80	1	188.30	188.65	-0.9	2,519	-0.04%
2024/03/12	0	0.00	0	187.00	188.80	0	2,520	0.00%
2024/03/11	0.2	186.10	2	185.00	184.80	-1.8	2,524	-0.07%
2024/03/08	2	189.48	5	184.45	186.10	-3	2,537	-0.12%
2024/03/07	3.6	184.65	0	184.50	184.20	3.6	2,513	0.14%
2024/03/06	2	179.48	0	179.50	180.10	2	2,515	0.08%
2024/03/05	2	177.63	0	178.85	178.10	2	2,519	0.08%
2024/03/04	0.1	175.95	0	175.31	176.35	0	2,536	0.00%
2024/03/01	0	0.00	0	170.85	169.85	0	2,539	0.00%
2024/02/27	1	167.00	1	167.73	168.85	0	2,588	0.00%
2024/02/26	0	169.40	0	0.00	170.50	0	2,585	0.00%
2024/02/23	4	170.09	0	170.15	169.45	4	2,615	0.15%
2024/02/22	0	0.00	0	168.18	168.90	0	2,670	0.00%
2024/02/21	0	0.00	0.1	165.79	165.20	-0.1	2,682	0.00%
2024/02/20	0	0.00	0	165.40	166.15	0	2,743	0.00%
2024/02/19	0.1	164.73	0	165.10	165.00	0.1	2,800	0.00%
2024/02/16	0	0.00	0.1	165.25	164.80	-0.1	2,882	0.00%
2024/02/15	0.1	163.30	0.2	163.95	165.20	-0.1	2,915	0.00%
2024/02/05	0	0.00	0	155.03	155.05	0	2,913	0.00%
2024/02/02	0	0.00	0.1	154.00	154.90	-0.1	2,918	0.00%
2024/02/01	0.1	152.60	1	151.40	152.65	-1	2,936	-0.03%
2024/01/31	0.1	152.13	3	152.11	152.00	-3	2,974	-0.10%
2024/01/30	1	155.40	0	155.42	155.15	1	2,988	0.03%
2024/01/29	0	0.00	0.2	155.11	155.70	-0.2	3,099	-0.01%
2024/01/25	1	153.30	1	153.10	153.50	0	3,195	0.00%
2024/01/24	0	0.00	2.1	151.85	151.40	-2.1	3,214	-0.06%
2024/01/23	0	0.00	1.5	151.08	151.20	-1.5	3,234	-0.05%
2024/01/22	0	0.00	2	150.00	150.20	-2	3,229	-0.06%
2024/01/19	1.3	146.55	4.7	146.11	148.05	-3.4	3,226	-0.10%
2024/01/18	0	141.80	0	0.00	141.15	0	3,271	0.00%
2024/01/17	3.2	141.39	1	142.60	140.60	2.2	3,273	0.07%
2024/01/16	1.1	143.74	0	0.00	143.00	1.1	3,259	0.03%
2024/01/15	1	146.20	0	0.00	146.35	1	3,276	0.03%
2024/01/12	4	145.53	1	146.00	145.25	3	3,331	0.09%
2024/01/11	0	146.65	1	146.20	146.30	-1	3,331	-0.03%
2024/01/10	1.3	144.67	0	0.00	144.45	1.3	3,364	0.04%
2024/01/09	0	0.00	1	146.60	146.20	-1	3,355	-0.03%
2024/01/08	0	0.00	0.1	147.18	146.35	-0.1	3,347	0.00%
2024/01/05	0	0.00	0.1	146.90	145.15	-0.1	3,325	0.00%
2024/01/04	0	0.00	0.6	146.01	145.70	-0.6	3,352	-0.02%
2024/01/03	2.3	146.52	0	0.00	145.90	2.3	3,405	0.07%
2024/01/02	1.3	150.22	0	0.00	149.95	1.3	3,359	0.04%
2023/12/29	0	0.00	0	151.10	151.20	0	3,376	0.00%
2023/12/28	0	0.00	0	151.45	151.15	0	3,439	0.00%
2023/12/27	3	150.45	0	150.50	151.40	3	3,452	0.09%
2023/12/25	0	0.00	1	147.55	147.15	-1	3,454	-0.03%
2023/12/21	1	144.35	1	145.60	145.70	0	3,494	0.00%
2023/12/20	0	0.00	1	147.55	148.15	-1	3,495	-0.03%
2023/12/19	1	145.50	23	145.62	146.30	-22	3,502	-0.63%
2023/12/15	2	149.00	0	149.00	148.35	2	3,570	0.05%
2023/12/14	20.2	147.25	2.2	146.99	147.70	17.9	3,550	0.50%
2023/12/13	0	0.00	0	145.00	144.30	0	3,537	0.00%
2023/12/12	0	0.00	1	145.50	144.25	-1	3,585	-0.03%
2023/12/11	0.1	143.08	0	0.00	143.55	0.1	3,623	0.00%
2023/12/07	1	142.00	0	0.00	141.30	1	3,615	0.03%
2023/12/06	0.1	143.15	1	143.01	143.00	-0.9	3,647	-0.02%
2023/12/05	1.2	141.47	0	0.00	141.75	1.2	3,646	0.03%
2023/11/30	4	143.35	0	0.00	143.50	4	3,599	0.11%
2023/11/29	1	143.94	9	143.02	142.65	-8	3,595	-0.22%
2023/11/28	0	0.00	1	143.05	142.85	-1	3,582	-0.03%
2023/11/27	1	141.04	0.2	140.40	139.40	0.9	3,568	0.02%
2023/11/22	0	142.47	0	0.00	141.85	0	3,594	0.00%
2023/11/21	2	143.10	0	143.03	143.90	2	3,625	0.05%
2023/11/20	0	140.50	0	0.00	140.45	0	3,614	0.00%
2023/11/17	0	140.10	2.2	140.67	140.70	-2.1	3,627	-0.06%
2023/11/16	2	139.35	5	140.36	139.95	-3	3,585	-0.08%
2023/11/15	2	139.99	0.2	139.80	139.80	1.8	3,540	0.05%
2023/11/14	1	136.60	0	136.50	136.65	1	3,501	0.03%
2023/11/13	10	135.88	6	135.89	135.40	4	3,530	0.11%
2023/11/10	0.3	132.43	1	132.35	132.40	-0.7	3,515	-0.02%
2023/11/09	0.1	133.20	0	0.00	133.65	0.1	3,538	0.00%
2023/11/08	0	0.00	0.2	133.15	133.50	-0.2	3,607	-0.01%
2023/11/07	0	132.00	8	132.11	132.30	-8	3,593	-0.22%
2023/11/06	0	0.00	3.4	132.63	132.25	-3.4	3,642	-0.09%
2023/11/03	1	128.85	2	129.75	129.60	-1	3,553	-0.03%
2023/11/02	0.2	127.10	7.6	127.34	127.85	-7.5	3,525	-0.21%
2023/11/01	6.1	122.60	1	122.00	122.90	5.1	3,495	0.14%
2023/10/31	0.1	122.61	1	121.65	121.80	-0.9	3,510	-0.02%
2023/10/30	0	124.60	0	0.00	124.00	0	3,554	0.00%
2023/10/27	0.3	124.58	0	0.00	124.10	0.3	3,546	0.01%
2023/10/26	3.2	123.70	2.1	123.03	122.75	1.1	3,564	0.03%
2023/10/25	11	128.46	1	128.30	127.95	10	3,465	0.29%
2023/10/24	3.1	125.60	1	126.75	127.25	2.1	3,457	0.06%
2023/10/23	2.1	127.13	0	0.00	126.00	2.1	3,425	0.06%
2023/10/20	2.2	127.11	1	128.70	128.70	1.2	3,389	0.03%
2023/10/19	3.1	129.16	0	0.00	129.20	3.1	3,344	0.09%
2023/10/18	1.1	130.82	0	0.00	129.40	1.1	3,395	0.03%
2023/10/17	1	132.20	1.2	132.40	132.15	-0.2	3,342	-0.01%
2023/10/16	5	132.00	0	0.00	132.30	5	3,357	0.15%
2023/10/13	10	134.00	0	0.00	134.25	10	3,387	0.30%
2023/10/12	11.1	133.87	3	135.00	135.30	8.1	3,395	0.24%
2023/10/11	0	132.40	4	133.74	133.20	-4	3,388	-0.12%
2023/10/06	0	0.00	1	130.40	130.35	-1	3,383	-0.03%
2023/10/05	0.2	129.28	1.2	127.48	129.50	-1	3,372	-0.03%
2023/10/04	3.1	126.03	0	0.00	126.10	3.1	3,365	0.09%
2023/10/03	3	129.78	0	0.00	128.95	3	3,306	0.09%
2023/10/02	1.2	131.13	8	131.35	131.05	-6.9	3,333	-0.21%
2023/09/28	0	128.35	0.2	128.35	127.80	-0.2	3,366	-0.01%
2023/09/27	0.1	126.25	0	0.00	126.90	0.1	3,358	0.00%
2023/09/26	1.8	126.95	0	0.00	126.45	1.8	3,359	0.05%
2023/09/25	0	0.00	9.1	129.35	129.45	-9.1	3,363	-0.27%
2023/09/22	3.1	125.96	0	0.00	127.45	3.1	3,348	0.09%
2023/09/21	15.6	127.99	12	126.91	126.90	3.6	3,338	0.11%
2023/09/20	1	131.44	0	0.00	131.00	1	3,242	0.03%
2023/09/19	1	132.80	0	0.00	132.20	1	3,262	0.03%
2023/09/18	3	133.90	0	0.00	133.65	3	3,269	0.09%
2023/09/15	0	0.00	0	136.05	136.75	0	3,236	0.00%
2023/09/14	0	0.00	3.3	134.78	135.70	-3.3	3,206	-0.10%
2023/09/13	6	131.47	1	132.20	131.70	5	3,159	0.16%
2023/09/12	0.3	129.45	3	130.10	131.30	-2.8	3,164	-0.09%
2023/09/11	4.1	128.92	0	0.00	128.90	4.1	3,155	0.13%
2023/09/08	1.1	130.12	0	0.00	131.05	1.1	3,118	0.04%
2023/09/07	1	132.00	0	0.00	131.45	1	3,129	0.03%
2023/09/06	0	134.50	0	0.00	133.80	0	3,113	0.00%
2023/09/05	0	134.10	0	134.30	134.55	0	3,118	0.00%
2023/09/04	0	0.00	2.2	134.16	134.45	-2.2	3,149	-0.07%
2023/09/01	0	0.00	2	133.45	133.05	-2	3,149	-0.06%
2023/08/31	2.1	132.63	0	0.00	132.35	2.1	3,146	0.07%
2023/08/29	0	0.00	3	131.75	132.50	-3	3,143	-0.10%
2023/08/28	1.1	131.18	0.1	130.45	130.40	1.1	3,131	0.03%
2023/08/25	5.1	130.80	2	131.25	129.35	3.1	3,125	0.10%
2023/08/24	1.7	134.35	3.2	134.04	134.70	-1.5	3,073	-0.05%
2023/08/23	1.2	131.41	0	131.00	131.45	1.1	3,035	0.04%
2023/08/22	0	0.00	0.1	130.00	129.10	-0.1	3,035	0.00%
2023/08/21	0.1	128.60	0	0.00	128.00	0.1	3,043	0.00%
2023/08/18	1.4	129.67	0.3	129.88	128.15	1.1	3,048	0.04%
2023/08/17	0.3	128.59	0	0.00	130.45	0.3	3,025	0.01%
2023/08/16	2.1	128.58	0	0.00	128.85	2.1	2,960	0.07%
2023/08/15	0	130.35	0.2	130.81	129.50	-0.1	2,972	0.00%
2023/08/14	1.3	129.38	0	0.00	128.15	1.3	3,002	0.04%
2023/08/10	1.3	132.73	0	0.00	132.65	1.3	2,984	0.04%
2023/08/09	1.1	136.90	0	0.00	135.90	1.1	2,906	0.04%
2023/08/08	1	136.59	0	0.00	135.95	1	2,908	0.03%
2023/08/07	0	138.40	2.2	137.51	138.80	-2.1	2,895	-0.07%
2023/08/04	2.1	135.29	0	0.00	135.75	2.1	2,891	0.07%
2023/08/02	3.2	137.58	0	0.00	135.95	3.2	2,854	0.11%
2023/08/01	1	140.30	0	0.00	141.50	1	2,794	0.04%
2023/07/31	1	139.80	0	144.60	139.85	1	2,793	0.04%
2023/07/28	0	142.00	0	0.00	142.50	0	2,744	0.00%
2023/07/27	0	0.00	0	142.50	142.40	0	2,731	0.00%
2023/07/26	0	141.40	0	0.00	140.30	0	2,735	0.00%
2023/07/25	1	140.95	0	141.00	141.35	1	2,740	0.04%
2023/07/24	0	0.00	0.1	137.35	138.15	-0.1	2,732	0.00%
2023/07/21	2.2	136.57	1	137.64	137.70	1.2	2,740	0.04%
2023/07/19	0	140.00	0	0.00	139.60	0	2,724	0.00%
2023/07/18	0	140.90	0	143.50	141.30	0	2,729	0.00%
2023/07/17	1	142.50	0	0.00	142.40	1	2,698	0.04%
2023/07/14	9	142.21	0.5	142.40	142.40	8.5	2,698	0.31%
2023/07/13	0	0.00	1.2	141.28	139.25	-1.2	2,677	-0.05%
2023/07/12	1	135.85	2	135.85	136.40	-1	2,624	-0.04%
2023/07/11	0.7	135.65	0.5	135.52	135.65	0.2	2,642	0.01%
2023/07/07	3.2	131.26	0	0.00	132.10	3.2	2,635	0.12%
2023/07/06	3.3	134.31	6	135.26	133.35	-2.7	2,605	-0.10%
2023/07/05	0.2	138.65	0	138.20	138.30	0.2	2,537	0.01%
2023/07/04	0.1	139.40	0.3	139.58	139.90	-0.2	2,530	-0.01%
2023/07/03	5.8	138.74	0.2	138.02	138.75	5.6	2,533	0.22%
2023/06/30	0.1	134.33	0	134.17	135.25	0	2,524	0.00%
2023/06/28	0.1	134.65	0	0.00	134.30	0.1	2,524	0.00%
2023/06/27	0.2	134.20	1	134.05	133.95	-0.8	2,548	-0.03%
2023/06/26	1.4	136.59	0	0.00	136.20	1.4	2,528	0.05%
2023/06/21	0	0.00	0.2	138.00	138.40	-0.2	2,536	-0.01%
2023/06/20	0.3	138.28	0	0.00	138.45	0.3	2,577	0.01%
2023/06/16	0.4	140.05	0	0.00	139.85	0.4	2,639	0.02%
2023/06/15	0	0.00	0	140.35	140.85	0	2,644	0.00%
2023/06/14	0.1	139.00	0	0.00	139.20	0.1	2,689	0.00%
2023/06/13	0	0.00	0.2	138.81	139.35	-0.2	2,752	-0.01%
2023/06/12	0.1	135.10	0	135.00	134.75	0.1	2,751	0.00%
2023/06/09	0.1	133.15	0.2	133.43	133.30	-0.1	2,794	0.00%
2023/06/08	0.2	130.95	1	130.80	130.80	-0.8	2,860	-0.03%
2023/06/07	1	133.80	0	133.40	133.80	1	2,912	0.03%
2023/06/06	0	131.15	0	0.00	131.10	0	2,919	0.00%
2023/06/05	0.1	130.54	0	131.10	130.35	0.1	2,965	0.00%
2023/06/02	0.1	130.23	0	130.50	130.80	0.1	2,986	0.00%
2023/06/01	0.1	127.11	0	0.00	127.45	0.1	3,033	0.00%
2023/05/31	0.1	128.91	0	0.00	128.25	0.1	3,051	0.00%
2023/05/30	0	0.00	0.1	129.30	129.20	-0.1	3,064	0.00%
2023/05/29	0	129.65	1	129.45	129.10	-1	3,099	-0.03%
2023/05/26	0	126.73	1	126.75	127.00	-1	3,111	-0.03%
2023/05/25	1	122.75	2.1	122.83	123.25	-1.1	3,126	-0.03%
2023/05/24	1.1	121.29	0	0.00	121.15	1.1	3,146	0.03%
2023/05/23	20	122.80	40	121.75	122.10	-20	3,145	-0.64%
2023/05/22	20	121.85	2	121.90	121.80	18	3,147	0.57%
2023/05/19	0	0.00	0	122.00	122.00	0	3,194	0.00%
2023/05/18	0	120.10	0	120.50	120.95	0	3,186	0.00%
2023/05/17	5	117.20	6.2	116.60	118.20	-1.2	3,190	-0.04%
2023/05/16	0	0.00	3.2	114.21	114.70	-3.2	3,153	-0.10%
2023/05/15	0.1	111.95	0	0.00	111.85	0.1	3,155	0.00%
2023/05/12	1.1	111.33	0	0.00	112.15	1.1	3,163	0.03%
2023/05/11	0	0.00	0.1	114.05	112.15	-0.1	3,156	0.00%
2023/05/10	2.1	114.26	0	0.00	113.30	2.1	3,165	0.07%
2023/05/08	3	115.12	4	115.43	114.85	-1	3,161	-0.03%
2023/05/05	0.1	114.00	2	113.50	113.70	-2	3,166	-0.06%
2023/05/04	1	113.30	0	0.00	113.35	1	3,229	0.03%
2023/05/02	0	0.00	0.2	112.92	113.75	-0.2	3,298	0.00%
2023/04/28	1.2	112.53	0	0.00	112.85	1.2	3,377	0.03%
2023/04/27	0.1	110.10	1	110.90	110.30	-1	3,398	-0.03%
2023/04/26	3	109.88	2	109.45	110.10	1	3,430	0.03%
2023/04/25	1.1	112.39	0	0.00	110.20	1.1	3,478	0.03%
2023/04/24	0.1	113.80	0	0.00	113.80	0.1	3,459	0.00%
2023/04/21	0.8	114.26	0.1	115.95	113.70	0.8	3,516	0.02%
2023/04/20	1.1	115.28	5	115.25	115.00	-3.9	3,591	-0.11%
2023/04/19	2.1	116.32	0	0.00	116.10	2.1	3,700	0.06%
2023/04/14	0	0.00	1	118.60	118.45	-1	3,867	-0.03%
2023/04/13	1	116.81	0	0.00	116.25	1	3,977	0.03%
2023/04/12	0	0.00	1.5	117.90	117.90	-1.5	4,007	-0.04%
2023/04/11	0	118.00	1	118.05	117.90	-1	4,072	-0.02%
2023/04/07	0	0.00	0.3	116.85	116.60	-0.3	4,222	-0.01%
2023/04/06	2.4	115.10	2	116.15	116.00	0.4	4,237	0.01%
2023/03/31	0	0.00	0.1	118.46	117.50	-0.1	4,306	0.00%
2023/03/30	0	0.00	0.1	116.25	116.80	-0.1	4,356	0.00%
2023/03/29	0.1	114.75	0	0.00	115.45	0.1	4,392	0.00%
2023/03/28	0	0.00	3.3	114.80	114.50	-3.3	4,571	-0.07%
2023/03/27	1	117.05	0	0.00	116.90	1	4,602	0.02%
2023/03/24	2	117.20	0	118.00	118.30	2	4,690	0.04%
2023/03/23	8	116.25	2	116.45	117.00	6	4,735	0.13%
2023/03/22	0	0.00	0.1	114.63	115.35	-0.1	4,827	0.00%
2023/03/20	0	0.00	2.2	110.64	110.15	-2.2	4,879	-0.05%
2023/03/17	0.1	110.55	4.1	110.05	111.00	-4	4,928	-0.08%
2023/03/16	5.8	108.14	1	108.05	107.90	4.8	5,010	0.10%
2023/03/15	0	0.00	0.2	111.45	109.80	-0.2	5,032	0.00%
2023/03/14	0.5	109.53	0	0.00	109.25	0.5	5,093	0.01%
2023/03/13	0.1	111.46	0	0.00	111.85	0.1	5,134	0.00%
2023/03/10	2.5	111.76	7	110.80	111.00	-4.5	5,117	-0.09%
2023/03/09	0.1	115.50	0	0.00	115.00	0.1	5,174	0.00%
2023/03/07	7	116.55	0	116.50	117.00	7	5,267	0.13%
2023/03/06	1	116.00	0	115.00	115.45	1	5,347	0.02%
2023/03/01	1	109.54	1	111.50	112.50	0	5,563	0.00%
2023/02/24	0	113.80	40	113.20	111.85	-40	5,602	-0.71%
2023/02/23	40	113.68	2.3	112.05	113.10	37.7	5,621	0.67%
2023/02/22	1.2	109.56	20	108.93	109.80	-18.9	5,706	-0.33%
2023/02/21	1	111.65	0	0.00	112.05	1	5,841	0.02%
2023/02/20	20	111.80	2	112.15	112.00	18	6,039	0.30%
2023/02/17	2.1	110.77	0	0.00	111.05	2.1	6,278	0.03%
2023/02/16	0	0.00	4.2	112.13	112.95	-4.2	6,383	-0.07%
2023/02/15	4.2	111.44	0	0.00	110.20	4.2	6,735	0.06%
2023/02/14	0	0.00	0.3	113.84	114.50	-0.3	6,823	0.00%
2023/02/08	0.2	113.75	0	113.05	113.65	0.2	7,455	0.00%
2023/02/06	0.1	111.40	0	0.00	110.70	0.1	7,568	0.00%
2023/02/03	0.1	112.65	0	0.00	113.55	0.1	7,655	0.00%
2023/02/02	0.1	113.10	0	0.00	113.60	0.1	7,735	0.00%
2023/02/01	0	0.00	0.1	110.50	110.55	-0.1	7,814	0.00%
2023/01/31	0.1	109.70	2	109.20	109.30	-2	7,965	-0.02%
2023/01/30	0	0.00	2	111.15	111.55	-2	8,041	-0.03%
2023/01/17	2	104.05	0	0.00	104.00	2	8,203	0.02%
2023/01/16	0	0.00	0	104.00	104.00	0	8,354	0.00%
2023/01/13	1	104.55	6	104.65	102.60	-5	8,411	-0.06%
2023/01/12	0	0.00	503	101.44	101.15	-503	8,623	-5.83%	大賣/鉅額交易
2023/01/10	103	102.01	1	101.95	102.30	102	8,967	1.14%	大買/鉅額交易
2023/01/09	241	100.41	6	99.89	101.20	235	9,149	2.57%	大買/鉅額交易
2023/01/06	160	96.08	0	0.00	95.90	160	9,223	1.73%	大買/鉅額交易
2023/01/05	0	0.00	0	95.60	94.50	0	9,317	0.00%
2023/01/04	0	0.00	0.1	93.85	93.80	-0.1	9,368	0.00%
2023/01/03	2.1	91.30	3	92.68	94.05	-0.9	9,587	-0.01%
2022/12/30	0	0.00	1.1	93.48	92.80	-1.1	9,525	-0.01%
2022/12/29	4.1	90.45	4	91.08	91.70	0.1	9,575	0.00%
2022/12/28	6.1	92.55	4	92.38	92.40	2.1	9,775	0.02%
2022/12/27	0	0.00	1.2	95.43	95.05	-1.2	9,835	-0.01%
2022/12/23	3.1	93.21	1	93.55	93.70	2.1	10,069	0.02%
2022/12/22	3	96.15	9	95.68	96.40	-6	10,178	-0.06%
2022/12/21	0	0.00	1	93.80	93.20	-1	10,293	-0.01%
2022/12/20	6.1	94.15	0	0.00	92.50	6.1	10,334	0.06%
2022/12/19	2.1	96.03	0	0.00	96.05	2.1	10,308	0.02%
2022/12/16	6.1	96.60	2	97.65	96.95	4.1	10,298	0.04%
2022/12/14	3	100.35	7.1	99.95	100.30	-4.1	10,266	-0.04%
2022/12/13	3	97.55	0	0.00	97.65	3	10,157	0.03%
2022/12/12	5.1	98.04	3	98.40	98.40	2.1	10,102	0.02%
2022/12/09	2	99.90	18.1	99.88	100.00	-16.1	10,092	-0.16%
2022/12/08	18	97.53	28	97.15	97.50	-10	10,065	-0.10%
2022/12/07	64.1	99.25	40.1	100.70	99.10	24	10,007	0.24%
2022/12/06	10.1	101.93	100	101.90	100.10	-90	9,952	-0.90%
2022/12/05	5	104.21	4	104.76	103.55	1	9,941	0.01%
2022/12/02	23	103.11	0	0.00	103.05	23	9,901	0.23%
2022/12/01	24	104.80	2	105.87	104.35	22	9,945	0.22%
2022/11/30	48	100.80	3	101.02	102.10	45	9,847	0.46%
2022/11/29	19	98.81	3	98.40	99.95	16	9,797	0.16%
2022/11/28	3	97.37	13	97.74	97.85	-10	9,789	-0.10%
2022/11/24	4	101.40	4	100.82	101.55	0	9,766	0.00%
2022/11/23	0	0.00	40	98.78	99.30	-40	9,665	-0.41%
2022/11/22	46	97.41	6	97.58	97.85	40	9,699	0.41%
2022/11/21	1	97.15	2	97.45	96.75	-1	9,649	-0.01%
2022/11/18	0	0.00	1	98.75	97.20	-1	9,650	-0.01%
2022/11/17	15	97.38	4	97.15	98.15	11	9,565	0.11%
2022/11/16	2	96.63	116	97.13	97.80	-114	9,453	-1.21%	大賣/鉅額交易
2022/11/15	10	97.85	11	95.31	97.75	-1	9,282	-0.01%
2022/11/14	2	91.35	6	92.00	92.20	-4	9,044	-0.04%
2022/11/11	13	89.45	22.1	89.82	90.65	-9.1	8,915	-0.10%
2022/11/10	15.1	83.89	1	83.70	83.60	14.1	8,548	0.16%
2022/11/09	23	84.59	194	84.39	85.20	-171	8,418	-2.03%	大賣/鉅額交易
2022/11/08	64	82.06	42	81.88	81.45	22	8,194	0.27%
2022/11/07	0	80.40	22.1	79.66	80.30	-22	8,091	-0.27%
2022/11/04	4	76.28	10	76.87	77.95	-6	7,960	-0.08%
2022/11/03	3	76.95	0	0.00	77.35	3	7,878	0.04%
2022/11/02	45.1	78.66	5	78.39	78.80	40.1	7,830	0.51%
2022/11/01	66	78.47	6	78.45	78.20	60	7,804	0.77%
2022/10/31	0	0.00	4	76.53	76.95	-4	7,800	-0.05%
2022/10/28	8	75.64	1	76.15	74.90	7	7,772	0.09%
2022/10/27	3	77.22	4.2	77.35	76.95	-1.2	7,679	-0.02%
2022/10/26	1	75.40	1	74.50	74.80	0	7,622	0.00%
2022/10/25	14.1	74.32	10	74.66	74.00	4.1	7,521	0.05%
2022/10/24	2.1	76.99	6	78.23	76.25	-3.9	7,319	-0.05%
2022/10/21	0	0.00	0.1	76.70	75.60	-0.1	7,180	0.00%
2022/10/20	9.1	75.00	8	75.14	76.70	1.1	7,150	0.02%
2022/10/19	4.1	78.94	13.1	78.99	77.80	-9	6,924	-0.13%
2022/10/18	24.1	79.00	9.1	78.62	79.15	15	6,835	0.22%
2022/10/17	10.1	76.28	9	77.53	79.35	1.1	6,597	0.02%
2022/10/14	10	80.76	6.3	80.12	79.95	3.8	6,370	0.06%
2022/10/13	8.1	76.66	1	75.60	75.60	7.1	6,281	0.11%
2022/10/12	27.1	78.26	14	78.19	78.60	13.1	6,195	0.21%
2022/10/11	8.2	80.23	7	79.96	78.85	1.2	6,181	0.02%
2022/10/07	10	87.56	0	0.00	86.85	10	6,052	0.17%
2022/10/06	1	89.45	9	89.26	89.15	-8	6,117	-0.13%
2022/10/05	0	0.00	8.7	88.43	88.30	-8.7	6,212	-0.14%
2022/10/04	6	85.13	5	85.03	85.55	1	6,156	0.02%
2022/10/03	12	82.60	21	81.80	81.50	-9	6,111	-0.15%
2022/09/30	28.2	83.25	4	83.33	83.20	24.2	6,222	0.39%
2022/09/29	0	0.00	8	86.08	85.05	-8	6,311	-0.13%
2022/09/28	18.3	85.88	0	0.00	84.65	18.3	6,421	0.28%
2022/09/27	130	88.58	80	88.73	88.70	50	6,516	0.77%	大買/
2022/09/26	23.2	88.86	52	89.10	88.15	-28.8	6,626	-0.43%
2022/09/23	37.1	92.78	0	0.00	92.70	37.1	6,762	0.55%
2022/09/22	11.1	93.14	1	94.20	94.20	10.1	6,910	0.15%
2022/09/21	4	96.65	0	0.00	96.70	4	6,859	0.06%
2022/09/20	0.1	98.35	6	98.05	98.20	-6	6,911	-0.09%
2022/09/19	4	97.00	0	0.00	96.50	4	7,036	0.06%
2022/09/16	2	97.50	0	0.00	97.45	2	7,118	0.03%
2022/09/15	0	0.00	2.1	99.95	99.65	-2.1	7,254	-0.03%
2022/09/14	3.1	98.21	0	0.00	99.00	3.1	7,301	0.04%
2022/09/13	0	0.00	1	103.10	102.85	-1	7,309	-0.01%
2022/09/12	7	101.56	14.1	101.68	101.90	-7.1	7,362	-0.10%
2022/09/08	0.1	97.03	0	0.00	98.10	0.1	7,390	0.00%
2022/09/07	11.1	96.34	0	0.00	95.90	11.1	7,405	0.15%
2022/09/06	5	100.00	0	0.00	99.90	5	7,342	0.07%
2022/09/05	0	99.50	0.2	99.55	99.55	-0.2	7,349	0.00%
2022/09/02	2.1	99.92	0	0.00	99.40	2.1	7,373	0.03%
2022/09/01	7.1	101.45	0	0.00	101.00	7.1	7,323	0.10%
2022/08/31	0.1	104.40	0	0.00	105.65	0.1	7,176	0.00%
2022/08/30	0	0.00	4.1	104.80	104.25	-4.1	7,124	-0.06%
2022/08/29	14.1	102.79	0	0.00	103.10	14.1	7,093	0.20%
2022/08/26	20	109.28	0	109.50	108.80	20	7,005	0.29%
2022/08/25	0	0.00	5	107.68	107.80	-5	7,004	-0.07%
2022/08/24	2	105.55	0	0.00	105.65	2	6,999	0.03%
2022/08/23	3	106.40	0	0.00	106.20	3	7,004	0.04%
2022/08/22	0	108.73	1	108.80	108.25	-1	6,975	-0.01%
2022/08/19	7	110.87	0	111.50	110.80	7	6,966	0.10%
2022/08/18	3	110.38	0	0.00	110.40	3	6,972	0.04%
2022/08/17	1	111.70	28	111.32	111.40	-27	6,954	-0.39%
2022/08/16	4	111.25	7	111.36	111.25	-3	6,962	-0.04%
2022/08/15	2	110.85	15	109.97	111.15	-13	6,953	-0.19%
2022/08/12	7	109.27	8	108.72	109.45	-1	6,949	-0.01%
2022/08/11	4	107.60	19	107.80	107.80	-15	6,974	-0.22%
2022/08/10	2	104.05	0	0.00	104.00	2	6,950	0.03%
2022/08/09	0	104.00	0	106.50	105.75	0	6,936	0.00%
2022/08/08	25	105.13	1	104.40	105.45	24	6,933	0.35%
2022/08/05	7	105.91	6.1	104.79	106.00	0.9	6,948	0.01%
2022/08/04	0.1	100.94	0.1	99.30	100.75	0	6,911	0.00%
2022/08/03	0	100.80	1.5	100.77	101.00	-1.5	6,858	-0.02%
2022/08/02	9.1	101.08	9	100.61	100.35	0.1	6,840	0.00%
2022/07/29	1	104.20	0	0.00	104.20	1	6,770	0.01%
2022/07/28	1	103.05	50	104.35	102.65	-49	6,741	-0.73%
2022/07/27	50	102.20	0	0.00	102.45	50	6,682	0.75%
2022/07/26	2	101.80	2	100.85	101.00	0	6,622	0.00%
2022/07/22	0	102.40	0	0.00	102.30	0	6,591	0.00%
2022/07/21	13	101.27	4	100.21	102.10	9	6,601	0.14%
2022/07/20	0	0.00	10	99.56	100.00	-10	6,544	-0.15%
2022/07/18	9	98.35	0	0.00	98.30	9	6,439	0.14%
2022/07/14	2	95.00	0	0.00	95.25	2	6,203	0.03%
2022/07/13	5	93.75	0.7	93.45	93.80	4.3	6,062	0.07%
2022/07/12	0.3	89.55	28	89.56	88.50	-27.8	5,863	-0.47%
2022/07/11	27	94.42	9	93.63	93.35	18	5,673	0.32%
2022/07/08	8	94.76	3.1	95.57	94.80	5	5,575	0.09%
2022/07/07	5	92.82	0	0.00	93.05	5	5,356	0.09%
2022/07/06	0.2	89.37	0.1	89.65	88.45	0.1	5,093	0.00%
2022/07/05	2.1	91.94	0	0.00	92.80	2.1	4,813	0.04%
2022/07/04	0.1	91.80	0	0.00	91.50	0.1	4,527	0.00%
2022/07/01	0.3	95.01	21	94.10	92.35	-20.8	4,354	-0.48%
2022/06/30	10.2	99.98	4	100.15	98.35	6.2	4,074	0.15%
2022/06/29	0.1	104.90	0	0.00	104.05	0.1	3,872	0.00%
2022/06/28	0.1	105.35	1	106.00	106.00	-1	3,819	-0.02%
2022/06/27	21	108.19	0.4	108.88	107.95	20.6	3,743	0.55%
2022/06/23	4.1	102.20	4	103.18	102.15	0.1	3,503	0.00%
2022/06/22	0.1	104.80	3	104.70	103.90	-3	3,327	-0.09%
2022/06/21	3	107.35	0	0.00	108.85	3	3,251	0.09%
2022/06/20	2.1	104.62	0	0.00	103.60	2.1	3,176	0.06%
2022/06/17	1.1	106.71	0	0.00	107.10	1.1	3,090	0.04%
2022/06/14	2.1	110.60	0	0.00	112.20	2.1	2,950	0.07%
2022/06/13	4.1	112.41	0	0.00	112.45	4.1	2,928	0.14%
2022/06/10	2.1	118.10	0	0.00	118.75	2.1	2,918	0.07%
2022/06/08	0	0.00	2.1	121.30	121.25	-2.1	2,915	-0.07%
2022/06/07	2.1	118.31	0	0.00	118.70	2.1	2,944	0.07%
2022/05/31	0	0.00	2	119.03	121.95	-2	3,120	-0.06%
2022/05/30	2	118.80	0.3	118.97	120.50	1.7	3,072	0.06%
2022/05/27	0	0.00	17.4	115.33	115.35	-17.4	3,034	-0.57%
2022/05/26	0.1	112.45	0	0.00	111.30	0.1	3,036	0.00%
2022/05/25	0	0.00	2.1	114.09	113.60	-2.1	3,045	-0.07%
2022/05/24	4.2	111.55	0	0.00	111.30	4.2	3,089	0.13%
2022/05/23	0.1	115.00	0	0.00	114.20	0.1	3,081	0.00%
2022/05/20	0	0.00	0.2	113.67	113.95	-0.2	3,127	0.00%
2022/05/19	9.2	110.64	0	0.00	111.70	9.2	3,079	0.30%
2022/05/18	0	0.00	20.6	115.39	115.30	-20.6	2,997	-0.69%
2022/05/13	0	0.00	0.1	109.30	109.65	-0.1	2,925	0.00%
2022/05/12	1.3	109.98	7	107.99	106.85	-5.7	2,913	-0.20%
2022/05/11	1	112.00	2	111.53	112.15	-1	2,845	-0.04%
2022/05/10	11.1	110.46	10	110.68	112.55	1.1	2,821	0.04%
2022/05/09	10.1	113.76	9	112.64	112.35	1.1	2,776	0.04%
2022/05/06	12.2	116.25	4	117.18	117.30	8.2	2,749	0.30%
2022/05/05	0.3	121.95	1.3	122.86	122.00	-1	2,722	-0.04%
2022/05/03	0	0.00	10.2	120.36	119.10	-10.2	2,780	-0.37%
2022/04/29	1.2	120.93	0	121.40	120.50	1.2	2,804	0.04%
2022/04/28	6.1	116.07	6	117.17	118.00	0.1	2,812	0.00%
2022/04/27	0.2	116.68	0	0.00	116.35	0.2	2,772	0.01%
2022/04/26	0.1	121.50	0	0.00	120.60	0.1	2,701	0.00%
2022/04/25	10.2	121.25	6	120.75	120.45	4.2	2,715	0.15%
2022/04/22	10.3	125.47	0	0.00	126.60	10.3	2,647	0.39%
2022/04/21	0	0.00	0.1	129.35	128.85	-0.1	2,636	0.00%
2022/04/20	0.1	128.00	0	0.00	128.00	0.1	2,639	0.00%
2022/04/19	10	127.30	0.1	127.80	126.70	10	2,637	0.38%
2022/04/15	13.4	127.08	10	126.73	126.30	3.4	2,635	0.13%
2022/04/13	10	130.30	15.2	131.21	131.15	-5.2	2,634	-0.20%
2022/04/11	0.2	127.33	0.1	129.00	126.50	0.2	2,618	0.01%
2022/04/08	0.4	130.40	20	129.53	130.95	-19.7	2,598	-0.76%
2022/04/07	0.2	130.26	0	0.00	129.00	0.2	2,626	0.01%
2022/04/06	0.3	132.82	0	0.00	134.20	0.3	2,621	0.01%
2022/03/29	0	0.00	0.1	135.00	135.05	-0.1	2,594	0.00%
2022/03/28	0.1	133.00	0	0.00	134.30	0.1	2,589	0.00%
2022/03/25	0	0.00	0.2	136.95	136.80	-0.2	2,574	-0.01%
2022/03/24	0.2	136.20	0	0.00	137.40	0.2	2,572	0.01%
2022/03/23	0	0.00	1.2	137.06	137.70	-1.2	2,565	-0.05%
2022/03/21	0	0.00	0.3	135.10	134.55	-0.3	2,546	-0.01%
2022/03/17	20	132.61	1	132.90	133.85	19	2,527	0.75%
2022/03/16	1.1	125.34	28	126.04	125.90	-26.9	2,477	-1.09%
2022/03/15	0.2	126.19	0	0.00	124.85	0.2	2,453	0.01%
2022/03/14	0.5	130.90	0	0.00	130.15	0.5	2,416	0.02%
2022/03/11	1.1	131.62	3	131.05	129.80	-1.9	2,414	-0.08%
2022/03/10	20	133.00	0	0.00	133.10	20	2,403	0.83%
2022/03/08	14.1	125.81	8	123.76	123.00	6.1	2,342	0.26%
2022/03/07	6.1	130.23	6	129.42	128.65	0.1	2,225	0.00%
2022/03/03	1	140.90	0	0.00	140.95	1	2,157	0.05%
2022/02/25	0.1	138.40	0	0.00	136.45	0.1	2,153	0.00%
2022/02/24	14.1	138.43	6	137.30	136.05	8.1	2,121	0.38%
2022/02/22	16.1	143.72	3	142.35	141.85	13.1	2,033	0.64%
2022/02/21	0.1	146.30	0	0.00	146.95	0.1	1,962	0.00%
2022/02/18	0.1	146.39	0	0.00	147.30	0.1	1,957	0.01%
2022/02/17	0	0.00	0.2	147.70	147.35	-0.2	1,955	-0.01%
2022/02/16	0	0.00	8	146.89	147.00	-8	1,955	-0.41%
2022/02/15	0.1	143.55	0	0.00	142.05	0.1	1,947	0.01%
2022/02/14	8	142.64	1	142.50	143.10	7	1,954	0.36%
2022/02/11	0	146.50	0.3	147.20	147.55	-0.2	1,923	-0.01%
2022/02/10	0	147.00	0	0.00	148.10	0	1,941	0.00%
2022/02/09	0	0.00	1.5	144.72	145.60	-1.5	1,948	-0.08%
2022/02/07	4.3	140.41	0	0.00	141.50	4.3	1,986	0.21%
2022/01/26	0.1	139.45	16	139.52	137.85	-15.9	1,970	-0.81%
2022/01/25	17.1	138.60	0	0.00	138.15	17.1	1,994	0.85%
2022/01/24	0.1	140.50	0	0.00	143.10	0.1	1,933	0.01%
2022/01/21	14.1	141.81	4	142.14	141.45	10.1	1,915	0.53%
2022/01/19	0.2	147.83	2	147.35	146.35	-1.9	1,886	-0.10%
2022/01/17	4	151.60	0	0.00	151.95	4	1,869	0.21%
2022/01/14	1	147.35	1	148.45	149.35	0	1,889	0.00%
2022/01/12	2	148.30	0	0.00	148.90	2	1,901	0.11%
2022/01/06	0	0.00	3	149.40	148.25	-3	1,979	-0.15%
2022/01/04	3	150.55	3	150.03	151.20	0	2,038	0.00%
2022/01/03	3	147.92	0	0.00	146.55	3	2,070	0.14%
2021/12/14	0	0.00	3	136.00	135.30	-3	2,613	-0.11%
2021/12/13	3	139.65	0	0.00	138.50	3	2,610	0.11%
2021/11/24	0	0.00	2	136.65	136.35	-2	2,759	-0.07%
2021/11/18	1	138.25	3	139.00	139.85	-2	2,898	-0.07%
2021/11/16	3	136.75	3	136.82	136.75	0	3,016	0.00%
2021/11/15	2	136.00	2	136.55	136.65	0	3,164	0.00%
2021/11/12	2	134.80	2	135.75	134.40	0	3,214	0.00%
2021/11/10	0	0.00	1	134.40	135.00	-1	3,243	-0.03%
2021/11/09	5	135.20	5	135.06	135.20	0	3,283	0.00%
2021/11/08	2	131.10	0	0.00	132.70	2	3,268	0.06%
2021/11/04	1	128.25	1	129.70	128.00	0	3,247	0.00%
2021/11/02	4	128.75	4	129.81	126.95	0	3,257	0.00%
2021/11/01	3	127.87	5	127.93	127.90	-2	3,210	-0.06%
2021/10/28	3	128.00	6	127.35	127.40	-3	3,183	-0.09%
2021/10/27	0	0.00	4	127.11	128.05	-4	3,191	-0.13%
2021/10/26	8	127.56	8	127.13	127.55	0	3,195	0.00%
2021/10/21	0	0.00	0.1	124.95	124.80	-0.1	3,257	0.00%
2021/10/20	0	0.00	5	125.68	125.50	-5	3,260	-0.15%
2021/10/19	3	124.50	6	125.27	125.65	-3	3,262	-0.09%
2021/10/18	4	123.59	4	124.29	122.95	0	3,271	0.00%
2021/10/15	3.1	123.71	12.1	122.46	123.90	-9.1	3,269	-0.28%
2021/10/14	3	118.25	16	119.70	118.35	-13	3,245	-0.40%
2021/10/13	11	117.63	2	120.05	117.45	9	3,254	0.28%
2021/10/12	6	117.53	1.1	116.73	118.55	5	3,215	0.15%
2021/10/08	13	121.55	4	122.93	121.50	9	3,184	0.28%
2021/10/07	20.2	122.67	32	121.84	122.95	-11.9	3,144	-0.38%
2021/10/06	4	117.71	4	118.66	117.85	0	3,096	0.00%
2021/10/05	3	114.73	5	116.45	118.20	-2	3,055	-0.07%
2021/10/04	5	118.79	3	120.48	118.15	2	3,011	0.07%
2021/10/01	10	121.23	7	119.98	119.60	3	2,946	0.10%
2021/09/30	1	126.30	0	0.00	125.80	1	2,862	0.03%
2021/09/29	3	125.00	22	123.81	124.05	-19	2,825	-0.67%
2021/09/28	1	128.10	1	128.75	129.55	0	2,786	0.00%
2021/09/27	1	131.10	1	131.20	131.30	0	2,769	0.00%
2021/09/24	3	130.85	0	0.00	130.65	3	2,780	0.11%
2021/09/22	4	125.43	0	0.00	125.70	4	2,788	0.14%
2021/09/17	20	133.07	13	130.18	132.35	7	2,716	0.26%
2021/09/15	0	0.00	24	131.15	132.45	-24	2,731	-0.88%
2021/09/14	24	134.13	6	133.70	133.80	18	2,750	0.65%
2021/09/10	7	133.18	1	133.20	134.05	6	2,840	0.21%
2021/09/09	2	131.15	0	0.00	130.65	2	2,838	0.07%
2021/09/08	1	131.20	2	132.85	130.40	-1	2,871	-0.03%
2021/09/07	2	132.98	9	132.69	133.25	-7	2,850	-0.25%
2021/09/06	1	135.55	3	133.95	134.15	-2	2,850	-0.07%
2021/09/03	14	133.90	5	133.62	134.90	9	2,863	0.31%
2021/09/02	0	0.00	22	131.81	131.05	-22	2,884	-0.76%
2021/09/01	0	0.00	1	133.05	133.70	-1	2,880	-0.03%
2021/08/31	5	132.11	7	130.23	133.10	-2	2,859	-0.07%
2021/08/30	5	131.14	5	130.59	131.80	0	2,897	0.00%
2021/08/27	0	0.00	7	128.98	129.40	-7	2,898	-0.24%
2021/08/26	7	125.86	3	126.77	126.35	4	2,899	0.14%
2021/08/25	2	124.65	2	124.38	125.85	0	2,894	0.00%
2021/08/24	9	123.53	0	0.00	123.25	9	2,889	0.31%
2021/08/23	20	121.85	9	122.02	122.05	11	2,903	0.38%
2021/08/20	3	116.45	2	115.80	115.50	1	2,883	0.03%
2021/08/19	6	118.31	5	118.43	116.00	1	2,882	0.03%
2021/08/18	10	120.90	0	0.00	122.75	10	2,769	0.36%
2021/08/17	0	0.00	6	120.21	120.00	-6	2,787	-0.22%
2021/08/16	2	122.65	0	0.00	122.80	2	2,824	0.07%
2021/08/13	3	125.00	0	0.00	124.50	3	2,896	0.10%
2021/08/06	0	0.00	3	130.50	131.90	-3	3,482	-0.09%
2021/08/03	0	0.00	0.5	131.90	132.30	-0.5	4,027	-0.01%
2021/07/30	0	0.00	3	128.57	127.30	-3	4,041	-0.07%
2021/07/29	12	129.00	9	128.12	129.80	3	4,068	0.07%
2021/07/28	4	123.84	1	124.60	124.25	3	4,080	0.07%
2021/07/27	0	0.00	3	127.90	127.90	-3	4,082	-0.07%
2021/07/26	6	129.83	0	0.00	128.50	6	4,155	0.14%
2021/07/23	1	131.00	0	0.00	131.20	1	4,157	0.02%
2021/07/22	2	132.25	12	132.35	131.10	-10	4,165	-0.24%
2021/07/21	2.2	128.22	3	128.80	128.75	-0.8	4,157	-0.02%
2021/07/20	6.3	130.87	0	0.00	129.60	6.3	4,165	0.15%
2021/07/19	4	132.79	0	0.00	133.60	4	4,126	0.10%
2021/07/16	3	135.32	2	135.03	135.60	1	4,139	0.02%
2021/07/15	2	137.75	0	0.00	137.85	2	4,138	0.05%
2021/07/12	0	0.00	3	135.90	134.70	-3	4,172	-0.07%
2021/07/09	4	131.00	0	0.00	131.50	4	4,165	0.10%
2021/07/07	0	0.00	14	134.32	133.85	-14	4,200	-0.33%
2021/07/02	0	0.00	3	132.10	132.00	-3	4,213	-0.07%
2021/07/01	2	130.95	0	0.00	131.65	2	4,226	0.05%
2021/06/30	3	133.20	3	132.23	133.05	0	4,235	0.00%
2021/06/28	0	0.00	1	129.90	130.30	-1	4,232	-0.02%
2021/06/25	1	130.45	1	129.50	128.65	0	4,250	0.00%
2021/06/24	3	127.95	9	127.50	127.75	-6	4,255	-0.14%
2021/06/23	16	126.70	8	125.09	126.95	8	4,287	0.19%
2021/06/22	5	124.51	3	124.50	122.75	2	4,298	0.05%
2021/06/21	11	122.73	38	121.71	122.05	-27	4,312	-0.63%
2021/06/15	6	126.63	6	126.30	127.15	0	4,332	0.00%
2021/06/10	3	122.95	16	122.94	124.15	-13	4,338	-0.30%
2021/06/09	8	121.14	2	122.00	120.85	6	4,317	0.14%
2021/06/08	9	123.59	3	123.80	122.30	6	4,334	0.14%
2021/06/07	35	122.13	45	119.55	123.25	-10	4,389	-0.23%
2021/06/04	1	122.60	0	0.00	123.45	1	4,367	0.02%
2021/06/03	12	125.03	6	124.88	124.90	6	4,433	0.14%
2021/06/02	1	123.70	0	0.00	123.00	1	4,492	0.02%
2021/06/01	35	123.19	0	0.00	123.65	35	4,556	0.77%
2021/05/28	4	119.75	4	119.35	120.00	0	4,604	0.00%
2021/05/27	3	113.97	5	114.09	115.70	-2	4,608	-0.04%
2021/05/26	1	115.95	8	116.14	116.40	-7	4,670	-0.15%
2021/05/25	9	116.12	8	114.96	116.45	1	4,699	0.02%
2021/05/24	0	0.00	14	112.55	112.50	-14	4,690	-0.30%
2021/05/21	24	113.00	4	113.04	111.70	20	4,684	0.43%
2021/05/20	2	106.93	38	108.06	108.00	-36	4,629	-0.78%
2021/05/19	29	109.02	41	108.83	109.45	-12	4,598	-0.26%
2021/05/18	59	105.99	19	105.05	110.15	40	4,555	0.88%
2021/05/17	6	99.85	8.5	101.10	99.10	-2.5	4,456	-0.06%
2021/05/14	12	105.13	10	106.50	105.20	2	4,283	0.05%
2021/05/13	16	104.50	12	105.15	102.60	4	4,208	0.10%
2021/05/12	9.2	110.53	4	112.95	105.10	5.2	4,078	0.13%
2021/05/11	17.3	118.61	27	118.92	115.30	-9.7	3,889	-0.25%
2021/05/07	17	125.05	1.3	124.46	126.45	15.7	3,854	0.41%
2021/05/06	0.1	120.00	0	0.00	121.70	0.1	3,894	0.00%
2021/05/04	3.2	121.61	3	121.43	121.55	0.2	3,921	0.01%
2021/05/03	1	126.50	6	126.40	125.50	-5	3,906	-0.13%
2021/04/29	1	130.80	0	0.00	130.45	1	3,907	0.03%
2021/04/26	6	129.41	3.1	128.73	130.15	2.9	4,002	0.07%
2021/04/23	6	124.86	16	125.38	126.10	-10	4,055	-0.25%
2021/04/22	13.1	125.00	9	126.44	123.65	4.1	4,140	0.10%
2021/04/21	0	0.00	2	124.30	124.50	-2	4,130	-0.05%
2021/04/16	7	122.57	0	0.00	124.15	7	4,189	0.17%
2021/04/15	2	122.73	0	0.00	123.05	2	4,244	0.05%
2021/04/14	6	118.08	14	120.08	120.10	-8	4,298	-0.19%
2021/04/13	8	119.96	0	0.00	119.65	8	4,376	0.18%
2021/04/12	3	119.90	10	119.58	119.95	-7	4,370	-0.16%
2021/04/09	0	0.00	10	120.16	120.35	-10	4,402	-0.23%
2021/04/01	3	115.95	3	115.90	116.00	0	4,433	0.00%
2021/03/30	2	114.95	2	115.68	116.00	0	4,433	0.00%
2021/03/29	7	114.16	0	0.00	114.50	7	4,435	0.16%
2021/03/26	12	111.75	2	111.70	112.65	10	4,465	0.22%
2021/03/25	5	108.71	6	109.30	109.25	-1	4,454	-0.02%
2021/03/24	2	108.38	1	109.60	108.45	1	4,422	0.02%
2021/03/23	2	110.55	10.1	111.59	110.60	-8.1	4,417	-0.18%
2021/03/22	5.1	110.26	8	110.22	110.85	-2.9	4,428	-0.07%
2021/03/19	6	109.21	5	108.69	109.05	1	4,470	0.02%
2021/03/18	2	112.43	2	112.80	112.50	0	4,467	0.00%
2021/03/17	2	111.05	3	110.80	110.85	-1	4,498	-0.02%
2021/03/12	0	0.00	0.2	111.50	111.50	-0.2	4,591	0.00%
2021/03/11	25	110.18	13	110.45	111.00	12	4,592	0.26%
2021/03/10	0	0.00	5	107.39	106.50	-5	4,566	-0.11%
2021/03/09	5.1	105.15	4	105.91	105.85	1.1	4,571	0.02%
2021/03/08	8	106.65	10	107.94	105.95	-2	4,541	-0.04%
2021/03/05	5	105.79	16	106.08	106.25	-11	4,470	-0.25%
2021/03/04	12	106.93	0	0.00	107.50	12	4,406	0.27%
2021/03/03	10.1	111.02	13	109.56	111.30	-2.9	4,351	-0.07%
2021/03/02	8	108.66	6.1	110.52	107.25	1.9	4,341	0.04%
2021/02/26	8.1	109.13	2	107.78	107.20	6.1	4,329	0.14%
2021/02/25	0	0.00	4	114.18	114.25	-4	4,245	-0.09%
2021/02/24	16	114.06	21	113.37	111.40	-5	4,247	-0.12%
2021/02/23	5	113.68	5	113.78	115.35	0	4,185	0.00%
2021/02/22	5	115.50	6	116.10	114.60	-1	4,147	-0.02%
2021/02/19	4	112.08	8	113.15	113.95	-4	4,147	-0.10%
2021/02/18	20	116.16	5	114.05	115.50	15	4,199	0.36%
2021/02/17	6	114.20	8.1	112.95	114.40	-2.1	4,262	-0.05%
2021/02/05	7.1	106.71	5	108.06	106.20	2.1	4,193	0.05%
2021/02/04	2	102.95	2	105.13	104.40	0	4,197	0.00%
2021/02/03	0	0.00	15.2	105.70	105.90	-15.2	4,225	-0.36%
2021/02/02	5	105.67	13	104.31	105.30	-8	4,296	-0.19%
2021/02/01	20.2	99.80	6	97.68	100.45	14.2	4,327	0.33%
2021/01/29	3	99.63	1	102.35	97.10	2	4,346	0.05%
2021/01/28	2	101.43	3	100.50	100.65	-1	4,392	-0.02%
2021/01/27	6	104.71	3	106.28	104.50	3	4,461	0.07%
2021/01/26	5	104.96	0	0.00	103.85	5	4,466	0.11%
2021/01/25	0	0.00	17	107.40	108.00	-17	4,417	-0.38%
2021/01/22	0	0.00	3	109.55	109.50	-3	4,395	-0.07%
2021/01/21	23	111.36	3	109.25	111.15	20	4,372	0.46%
2021/01/18	0	0.00	3	99.55	102.40	-3	4,250	-0.07%
2021/01/15	3	106.20	2	105.45	103.00	1	4,189	0.02%
2021/01/14	2	103.45	0	0.00	104.00	2	4,104	0.05%
2021/01/13	3	104.95	3	103.35	104.95	0	4,096	0.00%
2021/01/12	0	0.00	7	101.35	100.75	-7	4,057	-0.17%
2021/01/11	0	0.00	14	100.12	101.35	-14	4,064	-0.34%
2021/01/06	21	95.23	21	94.23	93.35	0	4,003	0.00%
2021/01/04	20	90.38	0	0.00	92.85	20	3,980	0.50%
2020/12/24	0	0.00	1	84.35	84.75	-1	4,211	-0.02%
2020/12/22	1	83.70	0	0.00	82.95	1	4,351	0.02%
2020/12/21	1	82.80	1	84.20	85.40	0	4,504	0.00%
2020/12/16	4	84.40	6	83.52	84.20	-2	4,797	-0.04%
2020/12/14	5	83.81	5	83.50	83.50	0	4,781	0.00%
2020/12/10	2	83.43	0	0.00	83.65	2	4,893	0.04%
2020/12/08	4	83.75	0	0.00	85.05	4	4,983	0.08%
2020/12/07	0	0.00	1	82.10	83.25	-1	4,971	-0.02%
2020/12/03	0	0.00	4	80.04	80.35	-4	5,001	-0.08%
2020/11/30	0	0.00	1	78.80	77.30	-1	5,048	-0.02%
2020/11/27	1	79.05	0	0.00	79.25	1	5,064	0.02%
2020/11/26	2	78.35	0	0.00	79.00	2	5,078	0.04%
2020/11/24	0	0.00	2	79.10	78.50	-2	5,143	-0.04%
2020/11/20	5	77.50	10	77.37	77.50	-5	5,165	-0.10%
2020/11/19	8	77.50	15	77.35	77.55	-7	5,199	-0.13%
2020/11/18	10	77.40	13	76.38	77.60	-3	5,216	-0.06%
2020/11/16	1	74.05	0	0.00	76.30	1	5,380	0.02%
2020/11/13	10	71.95	13	71.83	72.00	-3	5,305	-0.06%
2020/11/12	1	71.50	1	72.15	71.40	0	5,343	0.00%
2020/11/11	15	70.63	0	0.00	72.00	15	5,331	0.28%
2020/11/09	3	70.80	0	0.00	70.60	3	5,227	0.06%
2020/11/05	0	0.00	5	68.00	68.10	-5	5,150	-0.10%
2020/11/03	0	0.00	8	65.41	65.90	-8	4,997	-0.16%
2020/10/30	4	64.08	4	64.18	63.50	0	5,046	0.00%
2020/10/29	8	64.54	0	0.00	64.90	8	5,068	0.16%
2020/10/28	2	66.10	0	0.00	66.15	2	5,088	0.04%
2020/10/19	3	67.45	0	0.00	67.55	3	5,606	0.05%
2020/10/13	0	0.00	2	67.40	67.85	-2	5,759	-0.03%
2020/10/08	2	66.55	1	66.70	67.15	1	5,781	0.02%
2020/10/05	0	0.00	1	64.30	63.70	-1	5,791	-0.02%
2020/09/29	3	63.18	15	63.13	62.65	-12	5,806	-0.21%
2020/09/28	0	0.00	10	62.38	62.60	-10	5,866	-0.17%
2020/09/25	10	60.22	9	61.02	60.50	1	5,892	0.02%
2020/09/24	19	60.87	4	62.23	60.15	15	5,861	0.26%
2020/09/23	2	63.60	0	0.00	63.75	2	5,729	0.03%
2020/09/22	5	64.10	0	0.00	63.40	5	5,735	0.09%
2020/09/21	1	66.00	15	66.75	65.40	-14	5,649	-0.25%
2020/09/18	0	0.00	1	66.75	66.75	-1	5,607	-0.02%
2020/09/16	1	67.75	0	0.00	67.90	1	5,617	0.02%
2020/09/14	15	65.05	2	64.90	66.60	13	5,510	0.24%
2020/09/11	2	63.90	0	0.00	64.40	2	5,493	0.04%
2020/09/09	5	62.44	5	63.06	63.65	0	5,600	0.00%
2020/09/08	0	0.00	3	64.17	64.25	-3	5,615	-0.05%
2020/09/07	2	63.30	1	64.35	63.45	1	5,758	0.02%
2020/09/04	4	63.39	2	63.95	63.80	2	5,858	0.03%
2020/09/03	2	65.20	2	65.50	65.00	0	5,848	0.00%
2020/09/02	4	64.09	4	64.31	64.60	0	5,835	0.00%
2020/09/01	1	63.15	5	64.47	64.60	-4	5,896	-0.07%
2020/08/31	5	64.38	5	65.32	63.20	0	5,944	0.00%
2020/08/28	4	64.31	11	64.47	64.50	-7	5,941	-0.12%
2020/08/25	13	65.20	10	64.67	65.10	3	6,044	0.05%
2020/08/21	6	63.64	6	62.88	63.40	0	6,137	0.00%
2020/08/20	6	63.41	41	60.84	60.70	-35	6,139	-0.57%
2020/08/19	2	65.68	0	0.00	65.50	2	6,103	0.03%
2020/08/17	4	67.15	4	65.98	67.25	0	6,323	0.00%
2020/08/14	0	0.00	10	64.93	65.55	-10	6,406	-0.16%
2020/08/13	4	65.70	4	65.48	65.10	0	6,480	0.00%
2020/08/12	5	63.76	0	0.00	63.95	5	6,572	0.08%
2020/08/11	8	65.53	4	66.20	65.35	4	6,650	0.06%
2020/08/10	6	66.40	15	65.82	66.55	-9	6,788	-0.13%
2020/08/07	7	65.62	6	65.40	65.40	1	6,918	0.01%
2020/08/06	6	65.70	6	66.70	66.25	0	6,988	0.00%
2020/08/04	3	62.90	5	63.46	64.00	-2	7,171	-0.03%
2020/08/03	5	62.31	11	62.79	62.10	-6	7,267	-0.08%
2020/07/31	3	64.20	10	63.69	63.95	-7	7,351	-0.10%
2020/07/30	6	63.60	6	64.10	63.95	0	7,471	0.00%
2020/07/29	23	62.80	38	62.71	62.40	-15	7,591	-0.20%
2020/07/28	18	65.17	82	66.54	62.75	-64	7,771	-0.82%
2020/07/27	69	62.85	79	63.33	63.10	-10	7,825	-0.13%
2020/07/24	0	0.00	2	60.60	59.25	-2	7,921	-0.03%
2020/07/22	78	60.64	8	60.55	60.60	70	8,125	0.86%
2020/07/21	8	60.16	7	59.16	60.30	1	8,212	0.01%
2020/07/20	6	58.00	0	0.00	57.75	6	8,381	0.07%
2020/07/17	8	58.04	0	0.00	57.75	8	8,479	0.09%
2020/07/16	14	57.61	5	57.00	57.05	9	8,761	0.10%
2020/07/15	3	58.00	69	58.60	57.90	-66	8,824	-0.75%
2020/07/14	0	0.00	8	56.95	57.45	-8	9,040	-0.09%
2020/07/13	34	57.30	3	57.00	57.50	31	9,132	0.34%
2020/07/10	39	56.32	13	56.22	55.70	26	9,242	0.28%
2020/07/09	20	57.11	16	57.12	57.00	4	9,426	0.04%
2020/07/08	11	56.69	11	56.38	56.70	0	9,523	0.00%
2020/07/07	12	55.98	12	55.86	55.95	0	9,617	0.00%
2020/07/06	8	55.20	8	55.35	55.95	0	9,741	0.00%
2020/07/03	0	0.00	1	53.60	53.90	-1	9,922	-0.01%
2020/06/30	4	50.75	4	50.40	50.80	0	10,470	0.00%
2020/06/29	5	50.00	5	49.48	49.71	0	10,703	0.00%
2020/06/24	8	51.21	1	51.10	51.05	7	11,045	0.06%
2020/06/23	29	50.63	20	50.15	50.50	9	11,417	0.08%
2020/06/22	20	50.22	22	50.23	50.15	-2	11,852	-0.02%
2020/06/19	8	49.96	5	49.86	50.00	3	12,406	0.02%
2020/06/18	22	49.88	12	49.74	49.92	10	12,887	0.08%
2020/06/17	40	49.55	32	49.29	49.60	8	13,211	0.06%
2020/06/16	19	49.44	17	48.75	49.52	2	13,700	0.01%
2020/06/15	14	47.71	15	48.38	47.23	-1	14,229	-0.01%
2020/06/12	12	48.31	10	48.38	48.49	2	14,478	0.01%
2020/06/11	39	51.01	50	50.32	49.20	-11	14,727	-0.07%
2020/06/10	15	50.67	6	50.63	51.15	9	14,850	0.06%
2020/06/09	20	49.83	10	50.01	50.25	10	15,142	0.07%
2020/06/08	15	49.72	5	50.00	49.95	10	15,281	0.07%
2020/06/05	15	49.04	15	48.54	49.05	0	15,244	0.00%
2020/06/04	6	47.99	6	48.11	48.15	0	15,296	0.00%
2020/06/03	9	47.55	9	47.24	47.51	0	15,337	0.00%
2020/06/02	10	45.98	10	45.98	45.95	0	15,308	0.00%
2020/06/01	30	45.34	12	45.59	45.56	18	15,273	0.12%
2020/05/29	26	44.33	26	44.00	44.67	0	15,199	0.00%
2020/05/28	12	44.79	22	44.43	44.31	-10	15,191	-0.07%
2020/05/27	8	44.75	9	45.02	44.87	-1	15,182	-0.01%
2020/05/26	19	45.02	12	45.08	45.04	7	15,160	0.05%
2020/05/25	12	43.42	12	43.33	43.85	0	15,047	0.00%
2020/05/22	3	44.03	0	0.00	43.02	3	14,944	0.02%
2020/05/21	8	44.70	9	44.84	44.90	-1	14,836	-0.01%
2020/05/20	3	44.05	6	44.22	44.00	-3	14,732	-0.02%
2020/05/19	0	0.00	2	43.94	43.82	-2	14,660	-0.01%
2020/05/18	7	42.86	7	43.20	42.89	0	14,555	0.00%
2020/05/15	3	43.04	3	43.50	43.36	0	14,466	0.00%
2020/05/14	5	43.35	3	43.58	42.85	2	14,313	0.01%
2020/05/13	10	44.04	10	43.83	44.20	0	14,146	0.00%
2020/05/12	24	43.71	20	43.75	43.79	4	14,065	0.03%
2020/05/11	11	44.95	11	44.92	44.87	0	13,892	0.00%
2020/05/08	6	43.97	6	44.37	44.00	0	13,792	0.00%
2020/05/07	6	43.62	6	43.28	43.62	0	13,661	0.00%
2020/05/06	18	42.38	18	42.18	42.82	0	13,512	0.00%
2020/05/05	15	42.82	16	43.09	42.74	-1	13,359	-0.01%
2020/05/04	3	41.74	2	42.30	42.18	1	13,214	0.01%
2020/04/30	9	44.54	7	43.97	44.69	2	12,980	0.02%
2020/04/29	12	42.92	12	42.60	42.96	0	12,826	0.00%
2020/04/28	15	41.61	15	41.31	41.82	0	12,664	0.00%
2020/04/27	26	41.08	32	40.60	41.57	-6	12,611	-0.05%
2020/04/23	18	39.26	18	39.85	39.66	0	12,225	0.00%
2020/04/22	1	38.46	1	38.40	39.07	0	11,915	0.00%
2020/04/21	5	39.61	6	40.12	38.80	-1	11,772	-0.01%
2020/04/17	11	41.37	26	41.69	41.55	-15	11,312	-0.13%
2020/04/16	0	0.00	12	39.73	39.76	-12	11,003	-0.11%
2020/04/15	5	39.99	7	39.84	39.87	-2	10,854	-0.02%
2020/04/14	5	38.35	0	0.00	39.53	5	10,661	0.05%
2020/04/13	5	37.39	0	0.00	37.27	5	10,413	0.05%
2020/04/09	2	38.17	12	37.25	37.43	-10	10,121	-0.10%
2020/04/08	0	0.00	2	36.55	37.83	-2	9,867	-0.02%
2020/04/07	4	36.63	5	36.70	36.64	-1	9,572	-0.01%
2020/04/06	17	34.61	7	34.70	35.31	10	9,293	0.11%
2020/04/01	13	33.98	7	34.11	33.97	6	8,972	0.07%
2020/03/31	7	33.98	11	34.15	33.94	-4	8,754	-0.05%
2020/03/30	2	32.34	25	32.99	33.70	-23	8,458	-0.27%
2020/03/27	4	35.35	25	34.97	33.99	-21	8,004	-0.26%
2020/03/26	2	33.98	25	34.14	34.30	-23	7,569	-0.30%
2020/03/25	0	0.00	31	33.80	33.41	-31	7,062	-0.44%
2020/03/24	10	31.29	12	31.51	31.40	-2	6,439	-0.03%
2020/03/23	12	28.28	10	28.34	28.25	2	5,892	0.03%
2020/03/20	54	29.51	44	29.25	30.45	10	5,475	0.18%
2020/03/19	68	28.46	45	27.01	26.40	23	4,886	0.47%
2020/03/18	20	32.02	2	32.78	30.66	18	4,229	0.43%
2020/03/17	98	33.35	42	33.16	32.88	56	3,892	1.44%
2020/03/16	8	35.38	15	37.16	34.63	-7	3,470	-0.20%
2020/03/13	17	36.22	1	34.97	37.64	16	3,199	0.50%
2020/03/12	3	39.61	4	41.83	39.43	-1	2,837	-0.04%
2020/03/11	3	44.43	2	44.50	43.42	1	2,642	0.04%
2020/03/10	1	44.04	0	0.00	44.72	1	2,574	0.04%
2020/03/09	5	44.77	1	45.11	44.37	4	2,437	0.16%
2020/03/06	2	47.17	0	0.00	47.14	2	2,308	0.09%
2020/03/03	1	47.90	0	0.00	47.49	1	2,188	0.05%
2020/02/27	0	0.00	2	47.20	47.26	-2	2,026	-0.10%
2020/02/24	0	0.00	2	49.36	49.21	-2	1,842	-0.11%
2020/02/21	4	50.80	0	0.00	50.60	4	1,761	0.23%
2020/02/05	0	0.00	1	49.87	49.50	-1	1,497	-0.07%
2020/02/04	2	48.71	1	49.50	49.38	1	1,450	0.07%
2020/02/03	1	47.71	0	0.00	47.91	1	1,424	0.07%
2020/01/30	2	50.40	5	50.25	48.25	-3	1,307	-0.23%
2020/01/15	5	54.50	0	0.00	54.30	5	1,187	0.42%
2020/01/09	0	0.00	1	52.80	53.40	-1	1,127	-0.09%
2020/01/07	0	0.00	1	52.45	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	5	53.85	54.20	-5	1,087	-0.46%
2019/12/06	5	50.00	0	0.00	49.72	5	1,076	0.46%
2019/11/29	0	0.00	9	49.06	48.38	-9	1,098	-0.82%
2019/11/11	4	48.34	0	0.00	48.10	4	1,321	0.30%
2019/10/17	0	0.00	4	45.11	45.41	-4	1,560	-0.26%
2019/10/15	2	44.86	0	0.00	44.85	2	1,588	0.13%
2019/10/14	4	44.57	0	0.00	44.57	4	1,579	0.25%
2019/10/09	2	43.55	0	0.00	43.12	2	1,574	0.13%
2019/10/07	1	43.00	0	0.00	43.07	1	1,550	0.06%
2019/09/23	0	0.00	1	42.62	42.57	-1	1,569	-0.06%
2019/09/04	0	0.00	1	40.10	40.45	-1	1,661	-0.06%
2019/08/30	1	39.84	0	0.00	39.96	1	1,727	0.06%
2019/08/29	0	0.00	1	38.83	38.89	-1	1,710	-0.06%
2019/08/27	1	38.42	22	38.46	38.33	-21	1,716	-1.22%
2019/08/26	0	0.00	2	38.05	38.12	-2	1,753	-0.11%
2019/08/23	1	39.35	0	0.00	39.35	1	1,727	0.06%
2019/08/22	0	0.00	1	39.24	39.24	-1	1,733	-0.06%
2019/08/16	1	38.64	0	0.00	38.60	1	1,750	0.06%
2019/08/13	7	38.41	0	0.00	38.19	7	1,723	0.41%
2019/08/07	7	38.11	0	0.00	38.08	7	1,759	0.40%
2019/08/06	9	37.31	0	0.00	38.34	9	1,780	0.51%
2019/08/02	0	0.00	6	39.28	39.13	-6	1,781	-0.34%
2019/07/15	0	0.00	13	40.71	40.77	-13	1,750	-0.74%
2019/07/02	0	0.00	1	40.15	40.10	-1	1,706	-0.06%
2019/06/19	9	38.36	4	38.19	38.66	5	1,675	0.30%
2019/06/18	0	0.00	20	37.06	36.97	-20	1,629	-1.23%
2019/06/13	18	37.19	0	0.00	36.94	18	1,650	1.09%
2019/06/12	3	37.30	0	0.00	37.45	3	1,649	0.18%
2019/06/11	0	0.00	8	37.40	37.43	-8	1,636	-0.49%
2019/06/06	3	35.90	0	0.00	35.85	3	1,578	0.19%
2019/06/05	0	0.00	1	36.60	36.45	-1	1,550	-0.06%
2019/05/31	11	35.76	0	0.00	36.49	11	1,504	0.73%
2019/05/29	1	35.01	1	35.25	35.25	0	1,474	0.00%
2019/05/28	5	35.48	0	0.00	35.55	5	1,469	0.34%
2019/05/24	0	0.00	1	35.73	35.61	-1	1,492	-0.07%
2019/05/23	5	35.50	2	35.65	35.50	3	1,481	0.20%
2019/05/22	2	36.67	0	0.00	36.70	2	1,439	0.14%
2019/05/21	0	0.00	12	36.16	36.74	-12	1,432	-0.84%
2019/05/16	1	37.08	0	0.00	37.00	1	1,379	0.07%
2019/05/15	0	0.00	7	37.75	37.71	-7	1,343	-0.52%
2019/05/14	7	37.21	0	0.00	37.44	7	1,324	0.53%
2019/05/13	11	37.84	0	0.00	37.75	11	1,298	0.85%
2019/05/09	0	0.00	10	38.91	38.92	-10	1,229	-0.81%
2019/05/08	5	40.01	0	0.00	40.10	5	1,225	0.41%
2019/05/07	5	40.65	0	0.00	40.56	5	1,234	0.41%
2019/04/25	0	0.00	1	40.73	40.94	-1	1,328	-0.08%
2019/04/19	0	0.00	7	40.79	40.36	-7	1,494	-0.47%
2019/04/17	8	40.39	0	0.00	40.48	8	1,584	0.50%
2019/03/14	0	0.00	1	35.53	35.57	-1	2,676	-0.04%
2019/03/11	1	34.49	0	0.00	34.80	1	2,946	0.03%
2019/02/25	2	35.70	17	35.64	35.91	-15	3,398	-0.44%
2019/02/21	0	0.00	1	35.09	35.49	-1	3,482	-0.03%
2019/02/19	1	34.30	0	0.00	34.26	1	3,511	0.03%
2019/02/13	0	0.00	1	33.97	33.96	-1	3,697	-0.03%
2019/02/11	0	0.00	3	33.50	33.52	-3	3,844	-0.08%
2019/01/29	3	32.88	0	0.00	32.90	3	3,932	0.08%
2019/01/23	7	32.30	5	32.20	32.28	2	4,224	0.05%
2019/01/22	7	32.53	0	0.00	32.47	7	4,293	0.16%
2019/01/21	0	0.00	3	32.52	32.64	-3	4,380	-0.07%
2019/01/17	0	0.00	1	31.70	31.92	-1	4,710	-0.02%
2019/01/16	3	31.86	0	0.00	31.89	3	4,848	0.06%
2018/12/28	0	0.00	1	31.30	31.34	-1	5,671	-0.02%
2018/12/26	2	30.49	3	30.19	29.96	-1	5,808	-0.02%
2018/12/21	0	0.00	13	30.89	31.32	-13	5,803	-0.22%
2018/12/20	1	31.30	0	0.00	31.23	1	5,778	0.02%
2018/12/14	12	31.58	0	0.00	31.58	12	5,742	0.21%
2018/12/05	1	32.72	0	0.00	32.71	1	5,547	0.02%
2018/12/03	0	0.00	1	34.29	34.38	-1	5,516	-0.02%
2018/11/29	0	0.00	8	33.25	32.64	-8	5,375	-0.15%
2018/11/28	0	0.00	10	32.41	32.60	-10	5,300	-0.19%
2018/11/27	1	31.43	0	0.00	31.89	1	5,257	0.02%
2018/11/26	0	0.00	13	32.25	31.92	-13	5,242	-0.25%
2018/11/19	0	0.00	2	32.16	32.23	-2	5,117	-0.04%
2018/11/14	0	0.00	1	32.10	32.08	-1	5,062	-0.02%
2018/11/12	0	0.00	1	32.63	32.44	-1	4,968	-0.02%
2018/11/08	2	33.59	2	33.30	33.06	0	4,921	0.00%
2018/11/01	2	31.90	0	0.00	32.49	2	4,572	0.04%
2018/10/30	0	0.00	1	30.80	30.75	-1	4,376	-0.02%
2018/10/29	0	0.00	1	30.55	30.47	-1	4,306	-0.02%
2018/10/26	0	0.00	2	29.93	30.17	-2	4,220	-0.05%
2018/10/25	22	30.45	0	0.00	30.34	22	4,049	0.54%
2018/10/24	1	31.72	21	31.93	32.00	-20	3,852	-0.52%
2018/10/23	4	32.65	4	32.14	32.14	0	3,700	0.00%
2018/10/22	2	32.65	2	33.34	33.46	0	3,561	0.00%
2018/10/19	0	0.00	20	32.83	33.34	-20	3,459	-0.58%
2018/10/17	0	0.00	1	34.01	33.43	-1	3,326	-0.03%
2018/10/16	3	33.10	1	33.20	33.40	2	3,293	0.06%
2018/10/15	13	32.97	2	32.96	32.92	11	3,263	0.34%
2018/10/12	13	32.02	1	33.67	33.78	12	3,170	0.38%
2018/10/11	24	33.48	5	33.34	31.65	19	3,008	0.63%
2018/10/09	6	37.42	0	0.00	37.40	6	2,706	0.22%
2018/10/08	3	37.20	0	0.00	37.30	3	2,617	0.11%
2018/10/05	6	38.37	0	0.00	37.77	6	2,488	0.24%
2018/10/04	5	38.98	0	0.00	38.89	5	2,352	0.21%
2018/10/03	1	39.90	1	40.09	40.01	0	2,299	0.00%
2018/10/01	0	0.00	1	41.13	41.11	-1	2,269	-0.04%
2018/09/28	0	0.00	1	40.68	40.70	-1	2,284	-0.04%
2018/09/27	0	0.00	15	40.95	40.97	-15	2,253	-0.67%
2018/09/26	0	0.00	3	40.81	40.77	-3	2,212	-0.14%
2018/09/20	0	0.00	3	40.10	40.00	-3	2,208	-0.14%
2018/09/18	2	39.51	0	0.00	39.56	2	2,204	0.09%
2018/09/13	8	39.28	0	0.00	39.20	8	2,136	0.37%
2018/09/12	10	39.34	0	0.00	39.42	10	2,097	0.48%
2018/09/11	2	39.34	0	0.00	39.49	2	2,072	0.10%
2018/09/10	2	39.43	0	0.00	39.44	2	2,043	0.10%
2018/09/06	1	40.32	0	0.00	40.28	1	1,983	0.05%
2018/08/30	0	0.00	2	41.30	41.23	-2	1,988	-0.10%
2018/08/28	0	0.00	1	40.36	40.35	-1	1,909	-0.05%
2018/08/23	1	39.55	1	39.43	39.50	0	1,894	0.00%
2018/08/21	3	38.57	4	39.05	39.08	-1	1,898	-0.05%
2018/08/17	1	38.57	0	0.00	38.25	1	1,895	0.05%
2018/08/16	1	38.34	0	0.00	38.48	1	1,859	0.05%
2018/08/15	1	38.38	0	0.00	38.33	1	1,819	0.05%
2018/08/14	1	38.75	0	0.00	39.02	1	1,789	0.06%
2018/08/08	0	0.00	4	40.67	40.69	-4	1,783	-0.22%
2018/07/18	0	0.00	2	37.80	37.84	-2	2,148	-0.09%
2018/07/17	1	37.58	0	0.00	37.42	1	2,166	0.05%
2018/07/16	3	38.07	0	0.00	37.78	3	2,275	0.13%
2018/07/13	0	0.00	2	37.82	38.00	-2	2,298	-0.09%
2018/07/12	0	0.00	3	36.48	37.41	-3	2,280	-0.13%
2018/06/28	1	35.79	19	35.49	35.67	-18	2,180	-0.83%
2018/06/26	1	35.69	0	0.00	36.06	1	2,201	0.05%
2018/06/25	1	36.14	0	0.00	36.18	1	2,216	0.05%
2018/06/22	2	36.00	0	0.00	36.48	2	2,248	0.09%
2018/06/19	6	36.45	0	0.00	36.26	6	2,316	0.26%
2018/06/08	1	37.97	0	0.00	37.86	1	2,357	0.04%
2018/06/06	0	0.00	3	38.09	38.48	-3	2,394	-0.13%
2018/05/30	7	35.81	0	0.00	35.77	7	2,536	0.28%
2018/05/29	7	36.74	0	0.00	36.79	7	2,578	0.27%
2018/05/11	0	0.00	8	36.22	36.27	-8	3,186	-0.25%
2018/05/02	0	0.00	5	35.06	34.82	-5	3,114	-0.16%
2018/04/30	5	34.45	0	0.00	35.12	5	3,124	0.16%
2018/04/27	2	34.29	0	0.00	34.34	2	3,097	0.06%
2018/04/26	3	33.95	11	34.14	33.98	-8	3,091	-0.26%
2018/04/25	3	34.39	0	0.00	34.41	3	3,053	0.10%
2018/04/20	11	35.93	0	0.00	35.85	11	2,925	0.38%
2018/04/18	0	0.00	3	36.48	36.43	-3	2,801	-0.11%
2018/04/17	3	36.38	11	36.20	36.15	-8	2,796	-0.29%
2018/04/10	11	37.10	0	0.00	37.15	11	2,750	0.40%
2018/04/09	0	0.00	1	36.69	36.82	-1	2,738	-0.04%
2018/03/26	10	36.30	0	0.00	36.61	10	2,559	0.39%
2018/03/23	1	36.00	0	0.00	36.15	1	2,520	0.04%
2018/03/19	3	37.56	0	0.00	37.87	3	2,460	0.12%
2018/03/16	0	0.00	28	37.42	37.80	-28	2,453	-1.14%
2018/03/13	0	0.00	2	38.35	38.66	-2	2,423	-0.08%
2018/03/12	0	0.00	18	37.99	38.08	-18	2,435	-0.74%
2018/03/06	10	36.15	0	0.00	36.30	10	2,406	0.42%
2018/03/02	3	35.16	0	0.00	35.55	3	2,348	0.13%
2018/03/01	25	35.78	1	35.77	36.12	24	2,295	1.05%
2018/02/26	0	0.00	40	36.85	36.51	-40	2,245	-1.78%
2018/02/22	1	35.42	0	0.00	35.38	1	2,208	0.05%
2018/02/09	55	32.64	35	32.69	33.60	20	2,098	0.95%
2018/02/07	1	35.00	6	35.25	34.70	-5	1,970	-0.25%
2018/02/06	26	34.23	0	0.00	33.60	26	1,856	1.40%
2018/01/17	0	0.00	1	37.22	37.46	-1	1,387	-0.07%