元大台灣50正2 (00631L)-元大-龍潭券商分點個股進出

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
185.0
漲跌
▼6.0
漲幅
-3.12%
成交量
3,346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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/04/25	0.3	185.80	0	0.00	185.00	0.3	2,764	0.01%
2024/04/24	4.4	188.35	2	188.20	190.95	2.4	2,755	0.09%
2024/04/23	1	182.20	0	0.00	181.70	1	2,784	0.04%
2024/04/22	1.3	178.24	2	180.13	178.45	-0.7	2,808	-0.03%
2024/04/19	4.5	181.59	0	0.00	179.00	4.5	2,767	0.16%
2024/04/18	0.1	190.30	0	0.00	194.35	0.1	2,570	0.00%
2024/04/17	1	190.65	4	192.30	192.10	-3	2,560	-0.12%
2024/04/16	2.4	187.16	5.1	186.60	187.50	-2.8	2,556	-0.11%
2024/04/15	1.1	198.63	0	0.00	199.15	1.1	2,437	0.05%
2024/04/12	0	203.30	1	204.10	204.05	-1	2,423	-0.04%
2024/04/11	0	203.65	0	0.00	203.80	0	2,422	0.00%
2024/04/10	0	205.55	0	0.00	205.65	0	2,415	0.00%
2024/04/09	0.1	205.70	0	0.00	206.30	0.1	2,490	0.00%
2024/04/03	0.3	196.70	1	195.60	196.55	-0.7	2,470	-0.03%
2024/04/01	1.3	194.96	1	194.60	194.55	0.3	2,481	0.01%
2024/03/29	2	194.55	1	194.35	194.70	1	2,491	0.04%
2024/03/28	1	193.77	1	191.65	193.45	0	2,490	0.00%
2024/03/27	1	194.40	1	193.61	194.35	0	2,479	0.00%
2024/03/26	0.3	194.00	0	0.00	193.00	0.3	2,501	0.01%
2024/03/25	0	193.75	0	0.00	194.15	0	2,480	0.00%
2024/03/22	0	193.45	1	194.29	193.60	-1	2,524	-0.04%
2024/03/21	0.2	192.81	0	0.00	194.10	0.2	2,494	0.01%
2024/03/20	0	185.95	0	0.00	186.05	0	2,489	0.00%
2024/03/19	0	185.65	0	0.00	187.55	0	2,525	0.00%
2024/03/18	1	185.86	0	0.00	188.10	1	2,512	0.04%
2024/03/15	0.1	186.95	0	0.00	185.35	0.1	2,526	0.00%
2024/03/14	0.3	188.54	0.2	188.65	188.40	0.1	2,504	0.00%
2024/03/13	3.1	188.94	0	0.00	188.65	3.1	2,519	0.12%
2024/03/11	0.2	184.97	2	184.68	184.80	-1.8	2,524	-0.07%
2024/03/08	1.1	187.67	1.3	184.60	186.10	-0.2	2,537	-0.01%
2024/03/07	1	183.92	18	183.95	184.20	-17	2,513	-0.68%
2024/03/06	18.2	177.91	1	178.20	180.10	17.2	2,515	0.69%
2024/03/05	4.9	177.99	1	177.25	178.10	3.9	2,519	0.15%
2024/03/04	0	0.00	2.4	173.98	176.35	-2.4	2,536	-0.09%
2024/03/01	1.2	170.47	0	0.00	169.85	1.2	2,539	0.05%
2024/02/29	0	168.90	2.2	170.26	170.15	-2.2	2,578	-0.08%
2024/02/27	0.3	168.68	1	168.85	168.85	-0.7	2,588	-0.03%
2024/02/26	0.2	169.66	0	170.10	170.50	0.2	2,585	0.01%
2024/02/23	2.5	169.77	0	0.00	169.45	2.5	2,615	0.09%
2024/02/22	3	168.14	0	0.00	168.90	3	2,670	0.11%
2024/02/21	0.1	165.71	0	0.00	165.20	0.1	2,682	0.01%
2024/02/20	0.1	165.60	0	0.00	166.15	0.1	2,743	0.00%
2024/02/19	0.1	164.67	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	3.3	165.21	1	165.90	164.80	2.3	2,882	0.08%
2024/02/15	0.1	164.95	0.6	164.63	165.20	-0.5	2,915	-0.02%
2024/02/05	0.1	153.98	1	155.10	155.05	-0.9	2,913	-0.03%
2024/02/02	1	154.35	1	154.90	154.90	0	2,918	0.00%
2024/02/01	0.3	152.14	2	151.70	152.65	-1.7	2,936	-0.06%
2024/01/31	1.5	151.99	0	0.00	152.00	1.5	2,974	0.05%
2024/01/30	1.3	155.51	1	155.00	155.15	0.3	2,988	0.01%
2024/01/29	0.2	155.10	0	0.00	155.70	0.2	3,099	0.01%
2024/01/26	0.7	153.07	0	0.00	153.10	0.7	3,164	0.02%
2024/01/25	0.7	153.16	0	0.00	153.50	0.7	3,195	0.02%
2024/01/24	0.1	151.63	2	152.05	151.40	-1.9	3,214	-0.06%
2024/01/23	0	150.70	0	0.00	151.20	0	3,234	0.00%
2024/01/22	1	149.85	0	0.00	150.20	1	3,229	0.03%
2024/01/19	2	146.70	3.2	146.71	148.05	-1.2	3,226	-0.04%
2024/01/18	1.1	140.99	0.4	141.43	141.15	0.7	3,271	0.02%
2024/01/17	0.5	141.49	1.1	141.03	140.60	-0.6	3,273	-0.02%
2024/01/16	2.1	143.07	0	0.00	143.00	2.1	3,259	0.07%
2024/01/15	0	0.00	0	146.30	146.35	0	3,276	0.00%
2024/01/12	0.1	145.15	0	0.00	145.25	0.1	3,331	0.00%
2024/01/11	1	146.60	2.1	145.16	146.30	-1.1	3,331	-0.03%
2024/01/10	3.1	144.73	0	0.00	144.45	3.1	3,364	0.09%
2024/01/09	0	146.35	0.5	146.70	146.20	-0.4	3,355	-0.01%
2024/01/08	1.7	147.51	0.2	148.00	146.35	1.5	3,347	0.04%
2024/01/05	0.1	145.70	0.1	146.44	145.15	-0.1	3,325	0.00%
2024/01/04	0.2	145.94	0.7	146.00	145.70	-0.5	3,352	-0.02%
2024/01/03	5.1	146.65	2.2	147.05	145.90	2.9	3,405	0.08%
2024/01/02	0	150.00	4.3	150.36	149.95	-4.3	3,359	-0.13%
2023/12/29	0	151.55	0	0.00	151.20	0	3,376	0.00%
2023/12/28	2	151.55	0	151.25	151.15	2	3,439	0.06%
2023/12/27	0	0.00	0.2	151.00	151.40	-0.2	3,452	-0.01%
2023/12/26	0	149.05	0	0.00	149.10	0	3,450	0.00%
2023/12/22	0	146.55	0.1	146.45	146.20	0	3,466	0.00%
2023/12/21	0	145.00	0.3	145.70	145.70	-0.3	3,494	-0.01%
2023/12/20	0	147.45	0	0.00	148.15	0	3,495	0.00%
2023/12/19	0.1	146.30	0	0.00	146.30	0.1	3,502	0.00%
2023/12/18	0	146.95	0	0.00	147.85	0	3,560	0.00%
2023/12/15	1	149.20	0	0.00	148.35	1	3,570	0.03%
2023/12/14	0.3	147.40	0	147.40	147.70	0.2	3,550	0.01%
2023/12/13	0.3	144.83	0.3	144.68	144.30	-0.1	3,537	0.00%
2023/12/12	0	144.40	0	145.10	144.25	0	3,585	0.00%
2023/12/11	0	143.25	0	0.00	143.55	0	3,623	0.00%
2023/12/08	1	144.20	0	0.00	143.05	1	3,632	0.03%
2023/12/07	0.2	141.79	0	0.00	141.30	0.2	3,615	0.01%
2023/12/06	3	144.15	0.2	143.35	143.00	2.8	3,647	0.08%
2023/12/05	0.2	141.42	1.2	141.19	141.75	-1	3,646	-0.03%
2023/12/04	0.1	143.92	0	0.00	143.70	0.1	3,643	0.00%
2023/12/01	0.1	143.30	0	0.00	143.80	0.1	3,627	0.00%
2023/11/29	0.1	143.59	0	0.00	142.65	0.1	3,595	0.00%
2023/11/27	0.1	140.64	0.2	140.05	139.40	-0.1	3,568	0.00%
2023/11/24	0	141.95	0	0.00	141.95	0	3,569	0.00%
2023/11/22	0	142.55	0	0.00	141.85	0	3,594	0.00%
2023/11/21	0.1	143.75	0	0.00	143.90	0.1	3,625	0.00%
2023/11/20	0.1	140.25	0	0.00	140.45	0.1	3,614	0.00%
2023/11/16	0	139.35	1	140.00	139.95	-1	3,585	-0.03%
2023/11/15	0	0.00	2	139.75	139.80	-2	3,540	-0.06%
2023/11/14	0	0.00	4	136.75	136.65	-4	3,501	-0.11%
2023/11/13	0	0.00	2.1	135.85	135.40	-2.1	3,530	-0.06%
2023/11/10	0.1	132.35	2	132.55	132.40	-1.9	3,515	-0.06%
2023/11/09	0.1	133.31	0	0.00	133.65	0.1	3,538	0.00%
2023/11/08	0	133.35	0.2	133.80	133.50	-0.2	3,607	0.00%
2023/11/07	0	131.90	0	0.00	132.30	0	3,593	0.00%
2023/11/06	0	0.00	1	132.95	132.25	-1	3,642	-0.03%
2023/11/03	0	0.00	2	129.03	129.60	-2	3,553	-0.06%
2023/11/02	2	126.55	1	126.15	127.85	1	3,525	0.03%
2023/11/01	0	0.00	3	123.15	122.90	-3	3,495	-0.09%
2023/10/31	3.5	122.17	0	0.00	121.80	3.5	3,510	0.10%
2023/10/30	1.1	124.16	2	124.83	124.00	-0.9	3,554	-0.02%
2023/10/27	0	0.00	1	124.30	124.10	-1	3,546	-0.03%
2023/10/26	5.4	123.35	0	0.00	122.75	5.4	3,564	0.15%
2023/10/25	0	0.00	4	128.71	127.95	-4	3,465	-0.12%
2023/10/24	0.2	125.00	0.8	126.41	127.25	-0.6	3,457	-0.02%
2023/10/23	5.2	126.75	0	0.00	126.00	5.2	3,425	0.15%
2023/10/20	3.8	127.76	3	128.72	128.70	0.8	3,389	0.03%
2023/10/19	1.1	128.58	0	0.00	129.20	1.1	3,344	0.03%
2023/10/18	4.3	130.13	1	130.50	129.40	3.3	3,395	0.10%
2023/10/17	1	132.86	0	0.00	132.15	1	3,342	0.03%
2023/10/16	0.1	132.14	0	0.00	132.30	0.1	3,357	0.00%
2023/10/13	0	134.40	6	134.25	134.25	-6	3,387	-0.18%
2023/10/12	0	134.40	1	134.65	135.30	-1	3,395	-0.03%
2023/10/11	1.1	132.71	3.3	133.58	133.20	-2.2	3,388	-0.06%
2023/10/06	0	0.00	2	130.25	130.35	-2	3,383	-0.06%
2023/10/05	1	129.45	3	128.25	129.50	-2	3,372	-0.06%
2023/10/04	3.3	125.75	1	125.90	126.10	2.3	3,365	0.07%
2023/10/03	0.1	130.17	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	1.1	131.29	2.1	130.67	131.05	-0.9	3,333	-0.03%
2023/09/27	1.2	126.85	1	126.65	126.90	0.2	3,358	0.01%
2023/09/26	1.1	126.81	0	0.00	126.45	1.1	3,359	0.03%
2023/09/25	0	0.00	1	128.50	129.45	-1	3,363	-0.03%
2023/09/22	1.1	126.57	0	0.00	127.45	1.1	3,348	0.03%
2023/09/21	3.5	127.97	0	0.00	126.90	3.5	3,338	0.10%
2023/09/20	1	131.70	0	0.00	131.00	1	3,242	0.03%
2023/09/19	3.1	133.00	0	0.00	132.20	3.1	3,262	0.09%
2023/09/18	3	134.11	0	0.00	133.65	3	3,269	0.09%
2023/09/14	0	0.00	3	135.03	135.70	-3	3,206	-0.09%
2023/09/12	0	0.00	1	131.20	131.30	-1	3,164	-0.03%
2023/09/11	2.7	129.44	0	0.00	128.90	2.7	3,155	0.09%
2023/09/08	1.2	130.81	0	0.00	131.05	1.2	3,118	0.04%
2023/09/07	2	132.36	2	132.40	131.45	0	3,129	0.00%
2023/09/06	0	134.10	5	134.73	133.80	-5	3,113	-0.16%
2023/09/05	0	134.40	1	134.30	134.55	-1	3,118	-0.03%
2023/09/01	0.2	133.70	0	0.00	133.05	0.2	3,149	0.01%
2023/08/31	2	132.68	0	0.00	132.35	2	3,146	0.06%
2023/08/30	0	134.35	2.1	134.48	133.95	-2.1	3,151	-0.07%
2023/08/29	0	130.80	0	0.00	132.50	0	3,143	0.00%
2023/08/28	1.3	130.89	0	0.00	130.40	1.3	3,131	0.04%
2023/08/25	5.4	130.85	9	130.36	129.35	-3.6	3,125	-0.12%
2023/08/24	1.1	134.31	2.1	134.49	134.70	-1	3,073	-0.03%
2023/08/23	0	0.00	6	131.13	131.45	-6	3,035	-0.20%
2023/08/21	1	128.08	0	0.00	128.00	1	3,043	0.03%
2023/08/18	3	129.81	0	0.00	128.15	3	3,048	0.10%
2023/08/17	4	126.70	0	0.00	130.45	4	3,025	0.13%
2023/08/16	10.1	128.57	0	0.00	128.85	10.1	2,960	0.34%
2023/08/15	2	130.45	0	0.00	129.50	2	2,972	0.07%
2023/08/14	2.1	129.48	0.3	129.95	128.15	1.8	3,002	0.06%
2023/08/11	1	133.77	0	0.00	132.55	1	2,979	0.03%
2023/08/10	3.2	132.86	1	132.45	132.65	2.2	2,984	0.07%
2023/08/08	1.2	135.21	0	0.00	135.95	1.2	2,908	0.04%
2023/08/07	0	0.00	0.2	138.30	138.80	-0.2	2,895	-0.01%
2023/08/04	4	135.00	1	134.80	135.75	3	2,891	0.10%
2023/08/02	4.5	136.72	2	137.15	135.95	2.5	2,854	0.09%
2023/08/01	2.1	140.96	4	140.71	141.50	-2	2,794	-0.07%
2023/07/31	1.3	143.76	0	0.00	139.85	1.3	2,793	0.05%
2023/07/28	0	142.70	2.1	142.29	142.50	-2	2,744	-0.07%
2023/07/27	1.1	141.98	0	0.00	142.40	1.1	2,731	0.04%
2023/07/26	0	141.15	0.1	140.60	140.30	0	2,735	0.00%
2023/07/25	0.1	141.50	2	140.10	141.35	-2	2,740	-0.07%
2023/07/24	1.1	137.18	0.1	138.35	138.15	1	2,732	0.04%
2023/07/21	3.4	136.55	1	136.80	137.70	2.4	2,740	0.09%
2023/07/20	2	139.93	0	0.00	140.35	2	2,725	0.07%
2023/07/19	0	141.00	0	0.00	139.60	0	2,724	0.00%
2023/07/18	3	143.33	2	141.90	141.30	1	2,729	0.04%
2023/07/17	0	143.20	0	0.00	142.40	0	2,698	0.00%
2023/07/14	1	140.51	5	140.97	142.40	-4	2,698	-0.15%
2023/07/13	3	140.50	1	141.45	139.25	2	2,677	0.08%
2023/07/12	0	135.95	1	135.05	136.40	-1	2,624	-0.04%
2023/07/11	3	134.90	1	135.80	135.65	2	2,642	0.08%
2023/07/10	0	133.25	0	0.00	131.60	0	2,646	0.00%
2023/07/07	2.1	132.21	1	131.40	132.10	1.1	2,635	0.04%
2023/07/06	5.2	133.71	0	0.00	133.35	5.2	2,605	0.20%
2023/07/05	0	0.00	1	139.50	138.30	-1	2,537	-0.04%
2023/07/04	2	138.82	0	0.00	139.90	2	2,530	0.08%
2023/07/03	2	138.50	2	137.25	138.75	0	2,533	0.00%
2023/06/30	1	133.57	0	0.00	135.25	1	2,524	0.04%
2023/06/29	0.1	135.86	0	0.00	134.45	0.1	2,528	0.00%
2023/06/28	0.1	135.06	0	0.00	134.30	0.1	2,524	0.01%
2023/06/27	2.1	134.23	0	0.00	133.95	2.1	2,548	0.08%
2023/06/26	5	136.25	3	135.60	136.20	2	2,528	0.08%
2023/06/21	0	138.00	2	137.88	138.40	-2	2,536	-0.08%
2023/06/20	0	138.35	0.1	138.85	138.45	-0.1	2,577	0.00%
2023/06/19	0.1	139.24	0	0.00	139.45	0.1	2,614	0.00%
2023/06/16	0.1	140.26	0	0.00	139.85	0.1	2,639	0.00%
2023/06/15	0	139.45	0	140.15	140.85	0	2,644	0.00%
2023/06/14	2	138.63	0	0.00	139.20	2	2,689	0.08%
2023/06/13	2.2	138.16	0	139.45	139.35	2.1	2,752	0.08%
2023/06/12	0	134.70	0	0.00	134.75	0	2,751	0.00%
2023/06/09	0	0.00	18	132.30	133.30	-18	2,794	-0.64%
2023/06/08	3.3	132.22	1	132.30	130.80	2.3	2,860	0.08%
2023/06/07	2	133.52	0	0.00	133.80	2	2,912	0.07%
2023/06/06	1	130.89	0	0.00	131.10	1	2,919	0.04%
2023/06/05	1	130.97	16	130.48	130.35	-15	2,965	-0.50%
2023/06/02	14	129.95	0	0.00	130.80	14	2,986	0.47%
2023/06/01	0	127.48	1	127.30	127.45	-1	3,033	-0.03%
2023/05/31	0	128.65	20	127.63	128.25	-20	3,051	-0.65%
2023/05/30	0.1	129.11	0	0.00	129.20	0.1	3,064	0.00%
2023/05/29	11.2	129.42	0	0.00	129.10	11.2	3,099	0.36%
2023/05/26	22.1	126.30	12	126.96	127.00	10.1	3,111	0.32%
2023/05/25	0	0.00	1	123.00	123.25	-1	3,126	-0.03%
2023/05/24	0.1	120.99	0	0.00	121.15	0.1	3,146	0.00%
2023/05/23	0.1	122.30	6	121.82	122.10	-6	3,145	-0.19%
2023/05/22	1.1	122.09	2.7	121.97	121.80	-1.6	3,147	-0.05%
2023/05/19	5.1	121.89	2	121.70	122.00	3	3,194	0.10%
2023/05/18	0	0.00	1.3	120.98	120.95	-1.3	3,186	-0.04%
2023/05/17	0	0.00	20	117.36	118.20	-20	3,190	-0.63%
2023/05/16	1	113.40	21	113.99	114.70	-20	3,153	-0.63%
2023/05/15	3.1	111.50	2	111.40	111.85	1.1	3,155	0.03%
2023/05/12	14.1	111.35	3	112.27	112.15	11.1	3,163	0.35%
2023/05/11	2.2	112.34	0	0.00	112.15	2.2	3,156	0.07%
2023/05/10	7.1	114.43	0	0.00	113.30	7.1	3,165	0.22%
2023/05/09	5.6	114.32	10	114.94	115.25	-4.5	3,152	-0.14%
2023/05/08	6	115.58	6	115.10	114.85	0	3,161	0.00%
2023/05/05	5.1	113.51	15	113.42	113.70	-9.9	3,166	-0.31%
2023/05/04	9.1	112.49	0	0.00	113.35	9.1	3,229	0.28%
2023/05/03	6.1	112.55	0	0.00	112.65	6.1	3,244	0.19%
2023/05/02	6	113.52	0	0.00	113.75	6	3,298	0.18%
2023/04/28	1	112.05	6	112.01	112.85	-5	3,377	-0.15%
2023/04/27	1.1	110.01	0	0.00	110.30	1.1	3,398	0.03%
2023/04/26	6.4	109.74	0	0.00	110.10	6.4	3,430	0.19%
2023/04/25	6.4	112.18	0	0.00	110.20	6.4	3,478	0.18%
2023/04/24	1.1	113.39	0	0.00	113.80	1.1	3,459	0.03%
2023/04/21	6.1	114.85	0	0.00	113.70	6.1	3,516	0.17%
2023/04/20	2.1	115.38	0	0.00	115.00	2.1	3,591	0.06%
2023/04/19	2.1	116.66	0	0.00	116.10	2.1	3,700	0.06%
2023/04/18	0.1	117.74	1	117.60	117.15	-0.9	3,762	-0.02%
2023/04/17	0.1	117.87	0	0.00	118.00	0.1	3,827	0.00%
2023/04/14	0	0.00	1	118.55	118.45	-1	3,867	-0.03%
2023/04/13	1.2	116.57	0	0.00	116.25	1.2	3,977	0.03%
2023/04/12	5.1	117.86	0	0.00	117.90	5.1	4,007	0.13%
2023/04/11	3	117.83	0	0.00	117.90	3	4,072	0.07%
2023/04/06	0.1	116.00	0	0.00	116.00	0.1	4,237	0.00%
2023/03/29	1	114.75	0	0.00	115.45	1	4,392	0.02%
2023/03/28	0.1	115.12	5	115.55	114.50	-4.9	4,571	-0.11%
2023/03/27	0.6	117.17	1	117.10	116.90	-0.4	4,602	-0.01%
2023/03/24	0.1	117.40	1	117.70	118.30	-0.9	4,690	-0.02%
2023/03/23	0	0.00	5	115.40	117.00	-5	4,735	-0.11%
2023/03/22	0	0.00	10.5	114.48	115.35	-10.5	4,827	-0.22%
2023/03/21	1	111.40	0	0.00	111.50	1	4,850	0.02%
2023/03/20	0	110.55	1	110.85	110.15	-1	4,879	-0.02%
2023/03/17	0	0.00	16	109.79	111.00	-16	4,928	-0.32%
2023/03/16	15.1	108.68	0	0.00	107.90	15.1	5,010	0.30%
2023/03/15	5	110.80	6.6	111.30	109.80	-1.6	5,032	-0.03%
2023/03/14	2.1	109.56	0	0.00	109.25	2.1	5,093	0.04%
2023/03/13	10.7	111.18	10	110.00	111.85	0.7	5,134	0.01%
2023/03/10	14.1	111.15	1	111.05	111.00	13.1	5,117	0.26%
2023/03/09	7	115.25	7	116.20	115.00	0	5,174	0.00%
2023/03/08	8	115.32	0	0.00	115.65	8	5,245	0.15%
2023/03/07	7	116.30	0	0.00	117.00	7	5,267	0.13%
2023/03/06	0	115.88	0	0.00	115.45	0	5,347	0.00%
2023/03/03	2.8	112.98	6	113.38	112.90	-3.2	5,400	-0.06%
2023/03/02	2	112.45	2	112.20	112.40	0	5,516	0.00%
2023/03/01	4.1	110.36	0	0.00	112.50	4.1	5,563	0.07%
2023/02/24	0.1	112.65	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	5	111.19	8	112.33	113.10	-3	5,621	-0.05%
2023/02/22	0.1	109.98	0	0.00	109.80	0.1	5,706	0.00%
2023/02/21	1	111.60	2	111.53	112.05	-1	5,841	-0.02%
2023/02/20	0	111.90	2	111.35	112.00	-2	6,039	-0.03%
2023/02/17	2	111.10	0	0.00	111.05	2	6,278	0.03%
2023/02/16	0	0.00	2	112.00	112.95	-2	6,383	-0.03%
2023/02/15	2.1	110.60	16	112.19	110.20	-13.9	6,735	-0.21%
2023/02/14	0	0.00	1	113.85	114.50	-1	6,823	-0.01%
2023/02/13	1	111.58	0	0.00	112.70	1	7,067	0.01%
2023/02/10	2	113.20	5	113.13	113.15	-3	7,188	-0.04%
2023/02/09	0	113.30	80	112.80	113.50	-80	7,352	-1.09%
2023/02/08	2	113.18	2	113.05	113.65	0	7,455	0.00%
2023/02/07	1	111.10	1	110.50	110.70	0	7,528	0.00%
2023/02/06	1.1	111.06	0	0.00	110.70	1.1	7,568	0.01%
2023/02/03	2.1	112.54	11	112.99	113.55	-8.9	7,655	-0.12%
2023/02/02	13.1	112.93	13	112.70	113.60	0.1	7,735	0.00%
2023/02/01	4	110.47	0	0.00	110.55	4	7,814	0.05%
2023/01/31	0.1	110.28	3	110.63	109.30	-2.9	7,965	-0.04%
2023/01/30	12.1	111.46	6.1	111.49	111.55	6	8,041	0.08%
2023/01/17	0.1	103.96	1	104.30	104.00	-0.9	8,203	-0.01%
2023/01/16	0	0.00	8.1	104.09	104.00	-8.1	8,354	-0.10%
2023/01/13	2.1	102.99	6.1	104.11	102.60	-4	8,411	-0.05%
2023/01/12	10	101.15	0	0.00	101.15	10	8,623	0.12%
2023/01/11	0	101.45	0	0.00	101.70	0	8,712	0.00%
2023/01/10	0	0.00	1	101.75	102.30	-1	8,967	-0.01%
2023/01/09	2.7	99.79	7.1	99.29	101.20	-4.4	9,149	-0.05%
2023/01/06	1.1	95.91	0.2	96.05	95.90	0.9	9,223	0.01%
2023/01/05	12.3	95.24	0	0.00	94.50	12.3	9,317	0.13%
2023/01/04	0	0.00	4.1	93.76	93.80	-4.1	9,368	-0.04%
2023/01/03	36.2	92.56	36	91.19	94.05	0.2	9,587	0.00%
2022/12/30	10	93.40	0.1	93.40	92.80	9.9	9,525	0.10%
2022/12/29	51.1	91.18	0	0.00	91.70	51.1	9,575	0.53%
2022/12/28	0.2	93.36	0	0.00	92.40	0.2	9,775	0.00%
2022/12/27	0	0.00	0.1	95.10	95.05	-0.1	9,835	0.00%
2022/12/26	0	0.00	0.5	94.05	94.35	-0.5	9,887	-0.01%
2022/12/23	1.7	93.50	1	93.70	93.70	0.7	10,069	0.01%
2022/12/22	0	0.00	2.1	95.81	96.40	-2.1	10,178	-0.02%
2022/12/21	0.1	93.80	0	0.00	93.20	0.1	10,293	0.00%
2022/12/20	1.1	96.24	0.1	93.30	92.50	1	10,334	0.01%
2022/12/19	2	96.03	1	96.80	96.05	1	10,308	0.01%
2022/12/16	10.2	97.35	1	97.70	96.95	9.2	10,298	0.09%
2022/12/15	2	99.35	0	0.00	100.40	2	10,298	0.02%
2022/12/14	1.1	100.00	0.1	99.00	100.30	1	10,266	0.01%
2022/12/12	1.2	98.31	0.2	98.00	98.40	0.9	10,102	0.01%
2022/12/09	0	0.00	0.1	98.75	100.00	-0.1	10,092	0.00%
2022/12/08	1.2	96.50	0	0.00	97.50	1.2	10,065	0.01%
2022/12/07	1.2	99.47	0.3	99.55	99.10	0.9	10,007	0.01%
2022/12/06	3.1	101.72	0	0.00	100.10	3.1	9,952	0.03%
2022/12/05	0.1	103.95	0	0.00	103.55	0.1	9,941	0.00%
2022/12/02	0	103.30	0	0.00	103.05	0	9,901	0.00%
2022/12/01	1.5	104.78	3.1	105.23	104.35	-1.6	9,945	-0.02%
2022/11/30	1	101.60	1	100.80	102.10	0	9,847	0.00%
2022/11/29	1	97.15	1.1	99.40	99.95	-0.1	9,797	0.00%
2022/11/28	1.2	97.83	1	98.30	97.85	0.2	9,789	0.00%
2022/11/24	0	0.00	1.1	101.41	101.55	-1.1	9,766	-0.01%
2022/11/23	0.1	99.00	0	0.00	99.30	0.1	9,665	0.00%
2022/11/22	0	97.05	0	0.00	97.85	0	9,699	0.00%
2022/11/21	0	97.50	0	0.00	96.75	0	9,649	0.00%
2022/11/18	0.2	98.97	90.1	99.46	97.20	-89.9	9,650	-0.93%
2022/11/17	0.2	96.77	2.1	97.95	98.15	-2	9,565	-0.02%
2022/11/16	0.2	98.32	2.2	97.57	97.80	-2.1	9,453	-0.02%
2022/11/15	0	94.50	14	94.89	97.75	-14	9,282	-0.15%
2022/11/14	0	91.60	35	92.26	92.20	-35	9,044	-0.39%
2022/11/11	5	90.01	8.1	89.86	90.65	-3.1	8,915	-0.04%
2022/11/10	2.1	83.85	10	83.92	83.60	-7.9	8,548	-0.09%
2022/11/09	9.1	84.62	24	84.89	85.20	-14.9	8,418	-0.18%
2022/11/08	0	81.40	12	81.78	81.45	-12	8,194	-0.15%
2022/11/07	15	80.33	4	80.00	80.30	11	8,091	0.14%
2022/11/04	19	77.46	0	0.00	77.95	19	7,960	0.24%
2022/11/03	21.1	76.93	0	0.00	77.35	21.1	7,878	0.27%
2022/11/01	0	0.00	2	78.18	78.20	-2	7,804	-0.03%
2022/10/31	1	77.15	1	77.20	76.95	0	7,800	0.00%
2022/10/28	66.1	75.29	41	75.98	74.90	25.1	7,772	0.32%
2022/10/27	6	77.25	2	77.00	76.95	4	7,679	0.05%
2022/10/26	4	75.16	2	75.15	74.80	2	7,622	0.03%
2022/10/25	23.1	74.08	1	74.80	74.00	22.1	7,521	0.29%
2022/10/24	2.1	77.68	3	78.20	76.25	-0.9	7,319	-0.01%
2022/10/21	2	76.43	33	75.73	75.60	-31	7,180	-0.43%
2022/10/20	64.1	75.43	0	0.00	76.70	64.1	7,150	0.90%
2022/10/19	0	0.00	1	78.85	77.80	-1	6,924	-0.01%
2022/10/18	12.1	79.29	42	78.98	79.15	-29.9	6,835	-0.44%
2022/10/17	38.1	78.78	5	78.21	79.35	33.1	6,597	0.50%
2022/10/14	0.1	79.83	4	79.93	79.95	-3.9	6,370	-0.06%
2022/10/13	3.1	76.75	20	76.40	75.60	-16.9	6,281	-0.27%
2022/10/12	22	78.86	0	0.00	78.60	22	6,195	0.36%
2022/10/11	14.1	79.79	12	79.44	78.85	2.1	6,181	0.03%
2022/10/07	1.1	87.11	6	87.33	86.85	-4.9	6,052	-0.08%
2022/10/06	5.1	89.15	0	0.00	89.15	5.1	6,117	0.08%
2022/10/05	7	87.89	2.1	88.10	88.30	4.9	6,212	0.08%
2022/10/04	1	84.80	1	84.80	85.55	0	6,156	0.00%
2022/10/03	2.8	82.23	18.1	82.01	81.50	-15.3	6,111	-0.25%
2022/09/30	8.1	82.73	9.1	83.08	83.20	-0.9	6,222	-0.01%
2022/09/29	18.1	85.62	14.1	86.20	85.05	4	6,311	0.06%
2022/09/28	31.2	85.36	25	86.53	84.65	6.1	6,421	0.10%
2022/09/27	17	88.67	6.5	89.28	88.70	10.5	6,516	0.16%
2022/09/26	33.2	88.94	10	89.04	88.15	23.2	6,626	0.35%
2022/09/23	4.2	93.67	3	93.00	92.70	1.2	6,762	0.02%
2022/09/22	4.1	93.64	4.3	93.57	94.20	-0.2	6,910	0.00%
2022/09/21	5.4	96.94	2	96.35	96.70	3.4	6,859	0.05%
2022/09/20	1	97.35	1.2	98.20	98.20	-0.2	6,911	0.00%
2022/09/19	0.2	97.60	0	0.00	96.50	0.2	7,036	0.00%
2022/09/16	4.5	97.58	2	97.40	97.45	2.5	7,118	0.04%
2022/09/15	0	0.00	0.2	99.65	99.65	-0.2	7,254	0.00%
2022/09/14	3.3	98.43	1	98.65	99.00	2.3	7,301	0.03%
2022/09/13	0	0.00	2.6	103.43	102.85	-2.6	7,309	-0.04%
2022/09/12	2.2	101.67	4	101.84	101.90	-1.8	7,362	-0.02%
2022/09/08	1	97.25	1	97.65	98.10	0	7,390	0.00%
2022/09/07	6.1	96.49	21.2	96.11	95.90	-15.1	7,405	-0.20%
2022/09/06	1.1	99.85	0	0.00	99.90	1.1	7,342	0.01%
2022/09/05	10.1	99.01	0	0.00	99.55	10.1	7,349	0.14%
2022/09/02	1.2	101.23	23	99.60	99.40	-21.9	7,373	-0.30%
2022/09/01	30.3	101.89	15	101.43	101.00	15.3	7,323	0.21%
2022/08/31	21	103.39	1.1	104.68	105.65	19.9	7,176	0.28%
2022/08/30	6	103.34	1	103.20	104.25	5	7,124	0.07%
2022/08/29	17.2	102.67	17	103.34	103.10	0.2	7,093	0.00%
2022/08/26	0	0.00	1	108.80	108.80	-1	7,005	-0.01%
2022/08/25	0	0.00	3	107.42	107.80	-3	7,004	-0.04%
2022/08/24	6	106.67	4	106.30	105.65	2	6,999	0.03%
2022/08/23	10	106.26	2	106.78	106.20	8	7,004	0.11%
2022/08/22	3	108.69	1	108.80	108.25	2	6,975	0.03%
2022/08/19	0	111.42	0	0.00	110.80	0	6,966	0.00%
2022/08/18	4.2	109.84	3	110.43	110.40	1.2	6,972	0.02%
2022/08/16	0	111.60	0.1	111.60	111.25	0	6,962	0.00%
2022/08/15	1.1	110.92	0	0.00	111.15	1.1	6,953	0.02%
2022/08/12	0	0.00	1	109.35	109.45	-1	6,949	-0.01%
2022/08/11	1	107.35	1	107.70	107.80	0	6,974	0.00%
2022/08/10	2.1	103.62	2	104.13	104.00	0.1	6,950	0.00%
2022/08/09	3	104.05	10	105.38	105.75	-7	6,936	-0.10%
2022/08/08	1.1	104.55	1	105.20	105.45	0.1	6,933	0.00%
2022/08/05	0	0.00	4.1	104.50	106.00	-4.1	6,948	-0.06%
2022/08/04	2	100.68	2	100.38	100.75	0	6,911	0.00%
2022/08/03	4	100.46	22	100.75	101.00	-18	6,858	-0.26%
2022/08/02	11.1	100.56	1	100.85	100.35	10.1	6,840	0.15%
2022/08/01	2.1	103.56	0	0.00	103.95	2.1	6,768	0.03%
2022/07/29	3	104.77	23	104.99	104.20	-20	6,770	-0.30%
2022/07/28	50.1	103.52	25	103.68	102.65	25.1	6,741	0.37%
2022/07/27	7	100.72	10	101.85	102.45	-3	6,682	-0.04%
2022/07/26	5.1	101.00	2	101.25	101.00	3.1	6,622	0.05%
2022/07/25	12.1	101.50	13	102.55	102.60	-1	6,583	-0.01%
2022/07/22	1	102.55	29	102.08	102.30	-28	6,591	-0.42%
2022/07/21	0.1	100.05	0	0.00	102.10	0.1	6,601	0.00%
2022/07/20	35.1	101.16	1	100.95	100.00	34.1	6,544	0.52%
2022/07/19	3.1	98.11	21	98.52	98.85	-18	6,498	-0.28%
2022/07/18	1.1	97.96	16	97.86	98.30	-15	6,439	-0.23%
2022/07/15	21	96.02	10	96.00	96.80	11	6,333	0.17%
2022/07/14	0	92.85	0	0.00	95.25	0	6,203	0.00%
2022/07/13	3	93.48	5.1	93.89	93.80	-2.1	6,062	-0.03%
2022/07/12	2.2	88.53	0	0.00	88.50	2.2	5,863	0.04%
2022/07/11	2	95.55	1	93.20	93.35	1	5,673	0.02%
2022/07/08	2	94.93	13.1	94.68	94.80	-11.1	5,575	-0.20%
2022/07/07	1.1	92.72	40.5	89.44	93.05	-39.4	5,356	-0.74%
2022/07/06	10.5	90.55	0	0.00	88.45	10.5	5,093	0.21%
2022/07/05	3	90.70	0.2	94.60	92.80	2.8	4,813	0.06%
2022/07/04	20.3	93.58	1	91.45	91.50	19.3	4,527	0.43%
2022/07/01	32	94.02	6	98.05	92.35	26	4,354	0.60%
2022/06/30	15	100.22	3	98.57	98.35	12	4,074	0.29%
2022/06/28	3	106.90	0	0.00	106.00	3	3,819	0.08%
2022/06/27	0	0.00	3.1	108.27	107.95	-3.1	3,743	-0.08%
2022/06/24	2	104.48	22	104.40	104.00	-20	3,588	-0.56%
2022/06/23	21	103.05	1.1	103.59	102.15	19.9	3,503	0.57%
2022/06/22	4	106.10	1	104.30	103.90	3	3,327	0.09%
2022/06/21	1	108.75	2	106.58	108.85	-1	3,251	-0.03%
2022/06/20	9	105.17	2	104.73	103.60	7	3,176	0.22%
2022/06/17	3.1	107.11	1	107.35	107.10	2.1	3,090	0.07%
2022/06/16	1	113.80	1.1	113.75	109.45	-0.1	3,004	0.00%
2022/06/15	1.1	111.85	0.1	112.60	111.20	1	2,945	0.03%
2022/06/14	2.1	110.42	1	112.00	112.20	1.1	2,950	0.04%
2022/06/06	1	120.05	0	0.00	120.80	1	2,973	0.03%
2022/06/01	0.1	122.00	7	122.02	121.20	-6.9	3,151	-0.22%
2022/05/31	3	119.83	3	120.82	121.95	0	3,120	0.00%
2022/05/30	0	0.00	0.1	118.05	120.50	-0.1	3,072	0.00%
2022/05/27	2	115.00	0	0.00	115.35	2	3,034	0.07%
2022/05/24	1	112.80	1	112.20	111.30	0	3,089	0.00%
2022/05/20	0	0.00	1.1	113.41	113.95	-1.1	3,127	-0.04%
2022/05/19	3.1	110.63	2	111.45	111.70	1.1	3,079	0.04%
2022/05/18	0	0.00	6.1	114.57	115.30	-6.1	2,997	-0.20%
2022/05/17	0	0.00	2	112.78	113.00	-2	2,985	-0.07%
2022/05/16	1	110.55	1	112.05	110.65	0	2,974	0.00%
2022/05/13	0	0.00	1	109.45	109.65	-1	2,925	-0.03%
2022/05/12	2	107.93	0	0.00	106.85	2	2,913	0.07%
2022/05/10	3.1	110.63	0	0.00	112.55	3.1	2,821	0.11%
2022/05/09	2	112.90	1	112.75	112.35	1	2,776	0.04%
2022/05/06	3.1	116.62	0	0.00	117.30	3.1	2,749	0.11%
2022/05/05	0.1	122.45	1.1	122.90	122.00	-1	2,722	-0.04%
2022/05/03	1	119.15	1.1	119.79	119.10	-0.1	2,780	0.00%
2022/04/29	1	121.30	1.1	121.23	120.50	-0.1	2,804	0.00%
2022/04/28	3	116.82	6	117.51	118.00	-3	2,812	-0.11%
2022/04/27	6.1	116.15	0	0.00	116.35	6.1	2,772	0.22%
2022/04/26	1	120.95	1	121.55	120.60	0	2,701	0.00%
2022/04/25	3	120.12	0	0.00	120.45	3	2,715	0.11%
2022/04/22	1	125.05	0	0.00	126.60	1	2,647	0.04%
2022/04/21	0	0.00	1	129.95	128.85	-1	2,636	-0.04%
2022/04/19	0	0.00	1	127.30	126.70	-1	2,637	-0.04%
2022/04/18	3	125.02	1	124.55	124.80	2	2,635	0.08%
2022/04/15	2	126.50	0	0.00	126.30	2	2,635	0.08%
2022/04/13	0	0.00	1	130.95	131.15	-1	2,634	-0.04%
2022/04/12	2	126.00	0	0.00	126.90	2	2,630	0.08%
2022/04/11	1	126.80	0	0.00	126.50	1	2,618	0.04%
2022/04/07	2	131.05	0	0.00	129.00	2	2,626	0.08%
2022/04/06	0.2	132.97	0	0.00	134.20	0.2	2,621	0.01%
2022/03/30	0.1	137.70	9	137.55	137.95	-8.9	2,596	-0.34%
2022/03/29	0	0.00	0.1	135.00	135.05	-0.1	2,594	0.00%
2022/03/28	0.2	134.45	2.2	134.07	134.30	-2	2,589	-0.08%
2022/03/25	8	136.85	0	0.00	136.80	8	2,574	0.31%
2022/03/24	1	136.35	0.1	137.00	137.40	0.9	2,572	0.03%
2022/03/23	2	137.50	1	137.95	137.70	1	2,565	0.04%
2022/03/22	0.1	135.00	2	134.98	135.05	-2	2,557	-0.08%
2022/03/21	0	0.00	6	134.91	134.55	-6	2,546	-0.24%
2022/03/18	3	132.62	0	0.00	132.85	3	2,543	0.12%
2022/03/17	2	132.85	4	132.80	133.85	-2	2,527	-0.08%
2022/03/16	1.1	124.65	0	0.00	125.90	1.1	2,477	0.04%
2022/03/15	9	125.96	8	126.38	124.85	1	2,453	0.04%
2022/03/14	2	130.50	0	0.00	130.15	2	2,416	0.08%
2022/03/11	3	130.70	3.2	130.54	129.80	-0.2	2,414	-0.01%
2022/03/10	0.2	133.35	8	133.17	133.10	-7.8	2,403	-0.32%
2022/03/09	3	126.77	1	126.85	126.35	2	2,361	0.08%
2022/03/08	8	124.81	1	127.30	123.00	7	2,342	0.30%
2022/03/07	4.2	130.63	0	0.00	128.65	4.2	2,225	0.19%
2022/03/02	0	0.00	2.1	139.76	140.45	-2.1	2,202	-0.10%
2022/02/25	0.1	139.00	0	0.00	136.45	0.1	2,153	0.00%
2022/02/24	4	137.71	0	0.00	136.05	4	2,121	0.19%
2022/02/22	2	142.05	0	0.00	141.85	2	2,033	0.10%
2022/02/16	2	146.18	2	145.95	147.00	0	1,955	0.00%
2022/02/15	0	0.00	1	142.30	142.05	-1	1,947	-0.05%
2022/02/10	0	0.00	2	147.50	148.10	-2	1,941	-0.10%
2022/02/07	0	0.00	1	141.50	141.50	-1	1,986	-0.05%
2022/01/26	1	138.65	0	0.00	137.85	1	1,970	0.05%
2022/01/25	2	138.25	0	0.00	138.15	2	1,994	0.10%
2022/01/24	1	140.80	0	0.00	143.10	1	1,933	0.05%
2022/01/10	0	0.00	0.1	146.85	146.75	-0.1	1,923	0.00%
2022/01/04	0.1	150.60	0	0.00	151.20	0.1	2,038	0.00%
2021/12/27	0	0.00	0.1	143.45	143.60	-0.1	2,290	0.00%
2021/12/23	0.1	141.40	1	141.10	141.25	-1	2,425	-0.04%
2021/12/17	0	0.00	0.1	138.50	138.80	-0.1	2,505	0.00%
2021/12/16	0.1	138.45	0	0.00	139.15	0.1	2,519	0.00%
2021/12/14	1	135.85	0	0.00	135.30	1	2,613	0.04%
2021/12/10	0	0.00	10	138.20	139.25	-10	2,624	-0.38%
2021/12/08	0	0.00	3	141.05	139.80	-3	2,625	-0.11%
2021/12/02	0	0.00	0.1	137.00	137.25	-0.1	2,694	0.00%
2021/12/01	0.1	135.00	0	0.00	135.40	0.1	2,685	0.00%
2021/11/30	3	132.98	4	132.84	131.70	-1	2,689	-0.04%
2021/11/29	1	130.45	0	0.00	131.10	1	2,712	0.04%
2021/11/26	1	131.95	1	131.60	131.35	0	2,724	0.00%
2021/11/24	13	135.94	0	0.00	136.35	13	2,759	0.47%
2021/11/09	0	0.00	1	135.40	135.20	-1	3,283	-0.03%
2021/11/08	0	0.00	14	132.44	132.70	-14	3,268	-0.43%
2021/11/05	0	0.00	1	128.50	130.75	-1	3,278	-0.03%
2021/11/02	14	128.26	0	0.00	126.95	14	3,257	0.43%
2021/11/01	0	0.00	1	128.15	127.90	-1	3,210	-0.03%
2021/10/29	2	126.08	1	125.80	125.95	1	3,204	0.03%
2021/10/28	0	0.00	1	127.15	127.40	-1	3,183	-0.03%
2021/10/25	1	123.50	2	124.50	125.30	-1	3,210	-0.03%
2021/10/22	2	125.28	2.1	125.19	125.30	-0.1	3,272	0.00%
2021/10/21	1	125.25	1	127.00	124.80	0	3,257	0.00%
2021/10/19	2	123.98	4	124.39	125.65	-2	3,262	-0.06%
2021/10/18	2.1	123.32	0	0.00	122.95	2.1	3,271	0.06%
2021/10/15	2	121.70	5	121.80	123.90	-3	3,269	-0.09%
2021/10/14	2	118.18	1	119.65	118.35	1	3,245	0.03%
2021/10/13	3	117.67	1	117.90	117.45	2	3,254	0.06%
2021/10/12	5	117.64	6	117.92	118.55	-1	3,215	-0.03%
2021/10/08	1	121.65	1	121.65	121.50	0	3,184	0.00%
2021/10/07	2	122.98	3	120.20	122.95	-1	3,144	-0.03%
2021/10/06	5	117.71	3	118.80	117.85	2	3,096	0.06%
2021/10/04	3	118.70	2	118.75	118.15	1	3,011	0.03%
2021/09/27	0	0.00	3	131.43	131.30	-3	2,769	-0.11%
2021/09/23	0	0.00	5	128.30	128.30	-5	2,786	-0.18%
2021/09/22	9	125.87	6	124.83	125.70	3	2,788	0.11%
2021/09/17	3	131.47	7	131.86	132.35	-4	2,716	-0.15%
2021/09/16	3	132.70	0	0.00	131.00	3	2,735	0.11%
2021/09/15	1	132.40	1	131.40	132.45	0	2,731	0.00%
2021/09/14	1	134.10	1	134.20	133.80	0	2,750	0.00%
2021/09/13	9	133.18	3	133.50	133.20	6	2,760	0.22%
2021/09/08	1	132.35	1	132.45	130.40	0	2,871	0.00%
2021/09/07	1	133.25	0	0.00	133.25	1	2,850	0.04%
2021/09/06	3	134.45	8	135.34	134.15	-5	2,850	-0.18%
2021/09/03	0	134.60	1	134.45	134.90	-1	2,863	-0.03%
2021/09/02	9	133.06	6	132.29	131.05	3	2,884	0.10%
2021/09/01	2	133.10	5	133.70	133.70	-3	2,880	-0.10%
2021/08/31	8.1	130.63	2	130.63	133.10	6.1	2,859	0.21%
2021/08/27	2	126.40	7	128.09	129.40	-5	2,898	-0.17%
2021/08/26	4	126.84	0	0.00	126.35	4	2,899	0.14%
2021/08/25	5	123.95	18	124.85	125.85	-13	2,894	-0.45%
2021/08/24	13	123.77	0	0.00	123.25	13	2,889	0.45%
2021/08/23	0	0.00	13	121.55	122.05	-13	2,903	-0.45%
2021/08/20	3	115.97	1	117.90	115.50	2	2,883	0.07%
2021/08/19	4	120.30	0	0.00	116.00	4	2,882	0.14%
2021/08/18	2	122.00	2	122.73	122.75	0	2,769	0.00%
2021/08/17	1	120.00	0	0.00	120.00	1	2,787	0.04%
2021/08/16	5	122.80	0	0.00	122.80	5	2,824	0.18%
2021/08/13	2	125.95	0	0.00	124.50	2	2,896	0.07%
2021/08/09	1	128.95	0	0.00	130.95	1	3,398	0.03%
2021/08/04	20	132.50	21	133.40	133.75	-1	3,901	-0.03%
2021/08/03	5	131.60	35	132.00	132.30	-30	4,027	-0.74%
2021/07/29	0	0.00	5	127.30	129.80	-5	4,068	-0.12%
2021/07/28	6	123.43	0	0.00	124.25	6	4,080	0.15%
2021/07/23	30	132.53	0	0.00	131.20	30	4,157	0.72%
2021/07/21	1	131.40	2	131.15	128.75	-1	4,157	-0.02%
2021/07/20	2	129.68	0	0.00	129.60	2	4,165	0.05%
2021/07/15	6	137.50	6	136.00	137.85	0	4,138	0.00%
2021/07/14	3	135.15	3	135.80	134.85	0	4,160	0.00%
2021/07/13	6	136.00	6	136.81	134.85	0	4,167	0.00%
2021/07/12	6	134.85	6	135.45	134.70	0	4,172	0.00%
2021/07/08	5	134.06	5	134.62	134.50	0	4,161	0.00%
2021/07/07	5	133.30	5	134.93	133.85	0	4,200	0.00%
2021/07/06	6	135.55	6	135.95	135.65	0	4,209	0.00%
2021/07/05	6	135.70	6	134.55	135.90	0	4,213	0.00%
2021/07/02	3	131.85	3	131.90	132.00	0	4,213	0.00%
2021/07/01	10	131.50	10	133.03	131.65	0	4,226	0.00%
2021/06/30	11	133.21	12	132.11	133.05	-1	4,235	-0.02%
2021/06/29	4	129.86	3	130.90	130.10	1	4,226	0.02%
2021/06/28	1	130.10	2	130.05	130.30	-1	4,232	-0.02%
2021/06/25	4	129.10	3	129.35	128.65	1	4,250	0.02%
2021/06/24	3	128.02	3	127.70	127.75	0	4,255	0.00%
2021/06/22	0	0.00	2.3	123.87	122.75	-2.3	4,298	-0.05%
2021/06/21	3	123.30	2	123.90	122.05	1	4,312	0.02%
2021/06/18	4	127.08	4	127.16	126.75	0	4,261	0.00%
2021/06/17	6	126.82	5	124.81	127.20	1	4,296	0.02%
2021/06/16	5	126.80	5	126.52	126.65	0	4,308	0.00%
2021/06/15	3	127.00	4	126.06	127.15	-1	4,332	-0.02%
2021/06/10	7	123.62	8	122.70	124.15	-1	4,338	-0.02%
2021/06/09	8	121.16	7	121.96	120.85	1	4,317	0.02%
2021/06/08	6	122.38	5	123.70	122.30	1	4,334	0.02%
2021/06/07	7	122.14	7	122.84	123.25	0	4,389	0.00%
2021/06/03	1	124.90	1	124.85	124.90	0	4,433	0.00%
2021/06/02	0	0.00	1	123.25	123.00	-1	4,492	-0.02%
2021/05/28	0	0.00	2	119.00	120.00	-2	4,604	-0.04%
2021/05/27	1	113.45	1	113.90	115.70	0	4,608	0.00%
2021/05/26	0.3	116.30	0	0.00	116.40	0.3	4,670	0.01%
2021/05/25	1	114.05	3	115.38	116.45	-2	4,699	-0.04%
2021/05/24	2	112.20	1	110.30	112.50	1	4,690	0.02%
2021/05/21	4	111.51	6	112.43	111.70	-2	4,684	-0.04%
2021/05/20	2	107.48	0	0.00	108.00	2	4,629	0.04%
2021/05/19	1	108.95	3	110.17	109.45	-2	4,598	-0.04%
2021/05/18	1	109.40	2	104.98	110.15	-1	4,555	-0.02%
2021/05/17	3	99.70	0	0.00	99.10	3	4,456	0.07%
2021/05/14	7	105.80	6	105.09	105.20	1	4,283	0.02%
2021/05/13	0	0.00	1	102.60	102.60	-1	4,208	-0.02%
2021/05/12	3	104.43	1	102.00	105.10	2	4,078	0.05%
2021/05/11	1	119.00	0	0.00	115.30	1	3,889	0.03%
2021/05/10	0	0.00	0	125.10	125.30	0	3,813	0.00%
2021/05/06	0	0.00	12	120.95	121.70	-12	3,894	-0.31%
2021/05/05	5	120.55	2	119.90	119.35	3	3,890	0.08%
2021/05/04	18	121.91	9	121.10	121.55	9	3,921	0.23%
2021/04/26	0	129.45	0	0.00	130.15	0	4,002	0.00%
2021/04/23	0	0.00	2	126.10	126.10	-2	4,055	-0.05%
2021/04/22	0	0.00	4	126.66	123.65	-4	4,140	-0.10%
2021/04/20	1	125.80	1	124.80	126.15	0	4,167	0.00%
2021/04/19	2	125.30	1	124.15	125.60	1	4,174	0.02%
2021/04/16	4	122.84	0	0.00	124.15	4	4,189	0.10%
2021/04/14	3	118.38	3	119.28	120.10	0	4,298	0.00%
2021/04/12	0	0.00	1	119.90	119.95	-1	4,370	-0.02%
2021/04/06	0	0.00	1	118.90	119.00	-1	4,421	-0.02%
2021/03/31	0	0.00	26	116.00	114.35	-26	4,442	-0.59%
2021/03/19	0	0.00	2	110.33	109.05	-2	4,470	-0.04%
2021/03/18	2	113.28	0	0.00	112.50	2	4,467	0.04%
2021/03/17	0	0.00	2	112.35	110.85	-2	4,498	-0.04%
2021/03/12	2	111.15	0	0.00	111.50	2	4,591	0.04%
2021/03/11	0	0.00	2	109.95	111.00	-2	4,592	-0.04%
2021/03/10	1	106.40	0	0.00	106.50	1	4,566	0.02%
2021/03/09	4	104.50	0	0.00	105.85	4	4,571	0.09%
2021/03/08	46	107.50	24	107.20	105.95	22	4,541	0.48%
2021/03/05	4	104.54	6	105.38	106.25	-2	4,470	-0.04%
2021/03/04	2	107.50	0	0.00	107.50	2	4,406	0.05%
2021/02/26	1	109.05	11	109.74	107.20	-10	4,329	-0.23%
2021/02/25	2	113.60	1	113.50	114.25	1	4,245	0.02%
2021/02/24	12	113.20	11	112.86	111.40	1	4,247	0.02%
2021/02/22	7	115.62	7	116.22	114.60	0	4,147	0.00%
2021/02/18	2	115.35	2	115.30	115.50	0	4,199	0.00%
2021/02/17	10	112.31	8	112.10	114.40	2	4,262	0.05%
2021/02/04	9	104.27	4	104.24	104.40	5	4,197	0.12%
2021/02/03	6	105.98	6	106.39	105.90	0	4,225	0.00%
2021/02/02	2	105.55	2	106.00	105.30	0	4,296	0.00%
2021/02/01	3	98.25	2	97.98	100.45	1	4,327	0.02%
2021/01/29	0	0.00	3	102.40	97.10	-3	4,346	-0.07%
2021/01/28	8	100.74	5	100.55	100.65	3	4,392	0.07%
2021/01/27	2	104.60	2	103.85	104.50	0	4,461	0.00%
2021/01/26	8	105.09	8	105.06	103.85	0	4,466	0.00%
2021/01/25	7	106.89	7	107.09	108.00	0	4,417	0.00%
2021/01/22	5	110.02	3	110.05	109.50	2	4,395	0.05%
2021/01/21	19	110.89	17	110.99	111.15	2	4,372	0.05%
2021/01/20	1	107.00	1	105.60	105.45	0	4,309	0.00%
2021/01/18	11	100.94	11	101.45	102.40	0	4,250	0.00%
2021/01/15	5	105.89	5	106.55	103.00	0	4,189	0.00%
2021/01/08	2	98.85	2	98.60	100.35	0	4,068	0.00%
2021/01/06	0	0.00	1	94.30	93.35	-1	4,003	-0.02%
2021/01/05	2	92.80	2	92.80	93.45	0	3,942	0.00%
2020/12/31	10	89.95	10	89.65	90.00	0	4,005	0.00%
2020/12/16	5	83.80	0	0.00	84.20	5	4,797	0.10%
2020/12/15	1	83.00	1	82.25	81.25	0	4,806	0.00%
2020/12/14	0	0.00	5	83.60	83.50	-5	4,781	-0.10%
2020/12/10	1	84.10	0	0.00	83.65	1	4,893	0.02%
2020/12/07	10	82.48	10	81.90	83.25	0	4,971	0.00%
2020/11/24	1	79.35	3	79.27	78.50	-2	5,143	-0.04%
2020/11/23	0	0.00	2	78.75	79.35	-2	5,186	-0.04%
2020/11/20	5	77.18	1	77.15	77.50	4	5,165	0.08%
2020/11/18	0	0.00	2	76.35	77.60	-2	5,216	-0.04%
2020/11/17	0	0.00	3	77.00	76.10	-3	5,276	-0.06%
2020/11/16	0	0.00	2	73.65	76.30	-2	5,380	-0.04%
2020/11/13	5	71.38	2	71.40	72.00	3	5,305	0.06%
2020/11/12	1	71.70	0	0.00	71.40	1	5,343	0.02%
2020/11/10	0	0.00	3	69.25	69.95	-3	5,295	-0.06%
2020/11/06	8	68.63	4	68.45	68.55	4	5,188	0.08%
2020/11/05	2	67.75	0	0.00	68.10	2	5,150	0.04%
2020/11/04	2	66.40	0	0.00	68.20	2	5,101	0.04%
2020/11/02	27	63.45	7	63.36	64.00	20	5,021	0.40%
2020/10/30	2	64.30	4	64.10	63.50	-2	5,046	-0.04%
2020/10/29	5	64.93	1	64.80	64.90	4	5,068	0.08%
2020/10/28	1	66.90	1	66.80	66.15	0	5,088	0.00%
2020/10/26	1	67.70	1	67.90	67.70	0	5,186	0.00%
2020/10/22	2	67.05	2	66.90	67.45	0	5,384	0.00%
2020/10/21	3	67.30	3	67.30	67.20	0	5,469	0.00%
2020/10/19	0	0.00	7	66.60	67.55	-7	5,606	-0.12%
2020/10/16	2	66.60	4	66.46	65.65	-2	5,613	-0.04%
2020/10/15	6	66.53	4	66.69	66.60	2	5,718	0.03%
2020/10/13	2	67.00	2	67.25	67.85	0	5,759	0.00%
2020/10/12	2	67.80	3	68.15	67.65	-1	5,763	-0.02%
2020/10/06	8	65.25	1	65.05	65.10	7	5,794	0.12%
2020/09/28	0	0.00	43	61.93	62.60	-43	5,866	-0.73%
2020/09/25	6	60.65	3	61.25	60.50	3	5,892	0.05%
2020/09/24	34	60.43	18	60.89	60.15	16	5,861	0.27%
2020/09/23	14	63.46	14	63.63	63.75	0	5,729	0.00%
2020/09/22	1	64.00	0	0.00	63.40	1	5,735	0.02%
2020/09/17	3	67.70	3	66.50	66.50	0	5,611	0.00%
2020/09/16	0	0.00	1	67.85	67.90	-1	5,617	-0.02%
2020/09/15	2	65.55	2	66.30	66.55	0	5,571	0.00%
2020/09/11	3	64.10	3	63.95	64.40	0	5,493	0.00%
2020/09/10	3	64.00	4	64.16	64.40	-1	5,506	-0.02%
2020/09/09	3	62.55	3	62.80	63.65	0	5,600	0.00%
2020/09/07	5	64.00	5	63.30	63.45	0	5,758	0.00%
2020/09/04	1	63.20	0	0.00	63.80	1	5,858	0.02%
2020/09/03	7	65.43	5	65.90	65.00	2	5,848	0.03%
2020/09/02	20	64.70	0	0.00	64.60	20	5,835	0.34%
2020/09/01	1	63.35	28	63.68	64.60	-27	5,896	-0.46%
2020/08/31	6	64.88	6	64.00	63.20	0	5,944	0.00%
2020/08/28	5	65.45	0	0.00	64.50	5	5,941	0.08%
2020/08/25	0	0.00	5	65.30	65.10	-5	6,044	-0.08%
2020/08/21	0	0.00	1	63.20	63.40	-1	6,137	-0.02%
2020/08/20	9	61.85	37	60.75	60.70	-28	6,139	-0.46%
2020/08/19	25	66.21	20	66.70	65.50	5	6,103	0.08%
2020/08/18	20	66.23	0	0.00	66.40	20	6,208	0.32%
2020/08/13	0	0.00	2	65.10	65.10	-2	6,480	-0.03%
2020/07/29	0	0.00	11	62.70	62.40	-11	7,591	-0.14%
2020/07/27	1	63.20	1	62.95	63.10	0	7,825	0.00%
2020/07/22	1	60.75	6	60.65	60.60	-5	8,125	-0.06%
2020/07/21	11	60.44	0	0.00	60.30	11	8,212	0.13%
2020/07/16	0	0.00	24	57.45	57.05	-24	8,761	-0.27%
2020/07/15	1	58.50	11	58.65	57.90	-10	8,824	-0.11%
2020/07/13	11	57.25	0	0.00	57.50	11	9,132	0.12%
2020/07/07	5	55.90	0	0.00	55.95	5	9,617	0.05%
2020/07/06	6	55.37	0	0.00	55.95	6	9,741	0.06%
2020/07/02	10	52.70	4	52.36	52.75	6	10,119	0.06%
2020/07/01	1	51.80	0	0.00	51.50	1	10,353	0.01%
2020/06/30	10	50.50	0	0.00	50.80	10	10,470	0.10%
2020/06/29	0	0.00	10	49.52	49.71	-10	10,703	-0.09%
2020/06/24	1	51.40	1	51.05	51.05	0	11,045	0.00%
2020/06/22	1	50.70	1	50.30	50.15	0	11,852	0.00%
2020/06/19	9	50.00	9	49.95	50.00	0	12,406	0.00%
2020/06/17	0	0.00	1	49.29	49.60	-1	13,211	-0.01%
2020/06/16	6	49.08	2	49.13	49.52	4	13,700	0.03%
2020/06/12	14	47.74	4	48.51	48.49	10	14,478	0.07%
2020/06/03	0	0.00	1	46.99	47.51	-1	15,337	-0.01%
2020/06/02	1	45.91	0	0.00	45.95	1	15,308	0.01%
2020/06/01	0	0.00	11	45.18	45.56	-11	15,273	-0.07%
2020/05/29	1	43.85	1	44.13	44.67	0	15,199	0.00%
2020/05/28	5	44.25	5	44.23	44.31	0	15,191	0.00%
2020/05/27	10	44.91	0	0.00	44.87	10	15,182	0.07%
2020/05/26	1	45.20	4	45.14	45.04	-3	15,160	-0.02%
2020/05/25	6	42.77	10	43.33	43.85	-4	15,047	-0.03%
2020/05/22	8	43.30	0	0.00	43.02	8	14,944	0.05%
2020/05/21	0	0.00	7	44.95	44.90	-7	14,836	-0.05%
2020/05/20	0	0.00	1	44.16	44.00	-1	14,732	-0.01%
2020/05/19	1	43.92	2	44.00	43.82	-1	14,660	-0.01%
2020/05/18	1	43.07	1	42.99	42.89	0	14,555	0.00%
2020/05/15	1	43.23	8	43.09	43.36	-7	14,466	-0.05%
2020/05/13	2	43.67	1	44.00	44.20	1	14,146	0.01%
2020/05/12	32	43.90	34	43.51	43.79	-2	14,065	-0.01%
2020/05/11	1	44.91	51	44.71	44.87	-50	13,892	-0.36%
2020/05/08	50	44.04	30	44.37	44.00	20	13,792	0.15%
2020/05/07	30	43.62	50	43.73	43.62	-20	13,661	-0.15%
2020/05/06	11	42.77	10	42.79	42.82	1	13,512	0.01%
2020/05/05	25	42.77	1	42.80	42.74	24	13,359	0.18%
2020/05/04	31	42.18	3	42.25	42.18	28	13,214	0.21%
2020/04/30	2	43.97	7	44.04	44.69	-5	12,980	-0.04%
2020/04/29	0	0.00	1	42.93	42.96	-1	12,826	-0.01%
2020/04/28	0	0.00	1	41.11	41.82	-1	12,664	-0.01%
2020/04/27	0	0.00	10	40.75	41.57	-10	12,611	-0.08%
2020/04/24	5	39.41	0	0.00	39.43	5	12,378	0.04%
2020/04/23	6	38.87	4	39.76	39.66	2	12,225	0.02%
2020/04/22	2	38.31	0	0.00	39.07	2	11,915	0.02%
2020/04/21	15	39.35	0	0.00	38.80	15	11,772	0.13%
2020/04/20	1	41.62	4	41.45	41.28	-3	11,423	-0.03%
2020/04/17	2	41.98	1	41.85	41.55	1	11,312	0.01%
2020/04/16	0	0.00	1	39.13	39.76	-1	11,003	-0.01%
2020/04/15	1	39.61	0	0.00	39.87	1	10,854	0.01%
2020/04/14	6	39.25	10	38.85	39.53	-4	10,661	-0.04%
2020/04/13	1	37.39	1	37.63	37.27	0	10,413	0.00%
2020/04/09	8	37.60	4	37.48	37.43	4	10,121	0.04%
2020/04/08	2	37.53	14	36.98	37.83	-12	9,867	-0.12%
2020/04/07	3	36.49	6	36.45	36.64	-3	9,572	-0.03%
2020/04/06	6	34.92	8	34.81	35.31	-2	9,293	-0.02%
2020/04/01	3	34.00	16	34.11	33.97	-13	8,972	-0.14%
2020/03/31	22	33.77	17	33.72	33.94	5	8,754	0.06%
2020/03/30	12	33.25	19	32.96	33.70	-7	8,458	-0.08%
2020/03/27	17	35.00	3	35.63	33.99	14	8,004	0.17%
2020/03/26	20	33.94	54	33.97	34.30	-34	7,569	-0.45%
2020/03/25	21	33.65	57	33.63	33.41	-36	7,062	-0.51%
2020/03/24	20	31.36	30	31.46	31.40	-10	6,439	-0.16%
2020/03/23	32	28.47	30	28.68	28.25	2	5,892	0.03%
2020/03/20	67	29.91	64	29.61	30.45	3	5,475	0.05%
2020/03/19	64	27.04	23	28.04	26.40	41	4,886	0.84%
2020/03/18	193	32.19	174	31.18	30.66	19	4,229	0.45%	大買/大賣/
2020/03/17	50	33.04	185	33.16	32.88	-135	3,892	-3.47%	大賣/鉅額交易
2020/03/16	20	36.17	20	36.33	34.63	0	3,470	0.00%
2020/03/13	88	34.75	31	35.41	37.64	57	3,199	1.78%
2020/03/12	133	40.67	37	41.12	39.43	96	2,837	3.38%	大買/
2020/03/11	7	44.35	7	43.62	43.42	0	2,642	0.00%
2020/03/10	34	44.25	14	43.98	44.72	20	2,574	0.78%
2020/03/09	6	44.79	36	45.27	44.37	-30	2,437	-1.23%
2020/03/06	4	47.49	131	47.34	47.14	-127	2,308	-5.50%	大賣/鉅額交易
2020/03/05	0	0.00	42	48.82	48.92	-42	2,247	-1.87%
2020/03/04	0	0.00	1	47.67	47.80	-1	2,224	-0.04%
2020/03/03	6	47.49	6	47.61	47.49	0	2,188	0.00%
2020/03/02	3	46.55	3	46.55	46.38	0	2,122	0.00%
2020/02/27	33	47.87	0	0.00	47.26	33	2,026	1.63%
2020/02/26	102	48.52	2	48.52	48.54	100	1,935	5.17%	大買/
2020/02/25	0	0.00	2	48.68	49.46	-2	1,872	-0.11%
2020/02/24	2	49.34	1	49.75	49.21	1	1,842	0.05%
2020/02/21	1	50.60	1	50.90	50.60	0	1,761	0.00%
2020/02/20	71	51.55	0	0.00	50.90	71	1,733	4.09%
2020/02/19	1	50.40	1	50.50	51.35	0	1,697	0.00%
2020/02/13	0	0.00	1	51.90	51.45	-1	1,569	-0.06%
2020/02/04	0	0.00	10	49.13	49.38	-10	1,450	-0.69%
2020/02/03	2	47.68	2	47.88	47.91	0	1,424	0.00%
2020/01/31	10	49.00	4	49.23	48.87	6	1,342	0.45%
2020/01/30	8	50.24	2	50.85	48.25	6	1,307	0.46%
2020/01/10	0	0.00	3	53.50	53.70	-3	1,146	-0.26%
2020/01/09	8	53.25	0	0.00	53.40	8	1,127	0.71%
2020/01/08	3	51.85	0	0.00	51.90	3	1,113	0.27%
2020/01/07	2	52.40	0	0.00	52.40	2	1,103	0.18%
2019/12/27	0	0.00	2	54.40	54.55	-2	1,089	-0.18%
2019/12/20	2	53.63	0	0.00	53.55	2	1,151	0.17%
2019/12/12	0	0.00	1	52.30	52.30	-1	1,099	-0.09%
2019/11/11	0	0.00	19	48.85	48.10	-19	1,321	-1.44%
2019/11/08	20	49.65	1	49.37	49.37	19	1,322	1.44%
2019/11/07	0	0.00	2	49.83	49.57	-2	1,315	-0.15%
2019/11/05	1	49.45	0	0.00	49.76	1	1,354	0.07%
2019/11/04	1	48.86	0	0.00	49.06	1	1,420	0.07%
2019/10/16	0	0.00	1	45.14	45.19	-1	1,586	-0.06%
2019/10/15	0	0.00	1	44.86	44.85	-1	1,588	-0.06%
2019/10/03	1	42.51	0	0.00	42.62	1	1,559	0.06%
2019/09/27	0	0.00	4	42.31	42.18	-4	1,525	-0.26%
2019/09/23	0	0.00	15	42.62	42.57	-15	1,569	-0.96%
2019/09/20	3	42.62	0	0.00	42.68	3	1,593	0.19%
2019/09/09	0	0.00	3	41.55	41.65	-3	1,671	-0.18%
2019/08/29	2	38.71	0	0.00	38.89	2	1,710	0.12%
2019/08/27	1	38.36	1	38.33	38.33	0	1,716	0.00%
2019/08/26	1	38.16	0	0.00	38.12	1	1,753	0.06%
2019/08/21	0	0.00	5	39.33	39.39	-5	1,723	-0.29%
2019/08/16	0	0.00	1	37.80	38.60	-1	1,750	-0.06%
2019/08/15	4	37.70	0	0.00	37.88	4	1,746	0.23%
2019/08/14	0	0.00	1	39.04	38.70	-1	1,731	-0.06%
2019/08/13	2	38.28	0	0.00	38.19	2	1,723	0.12%
2019/08/12	1	38.82	0	0.00	38.93	1	1,736	0.06%
2019/08/08	2	38.57	2	38.88	38.94	0	1,759	0.00%
2019/08/07	0	0.00	2	38.36	38.08	-2	1,759	-0.11%
2019/08/06	6	37.46	4	37.80	38.34	2	1,780	0.11%
2019/07/10	0	0.00	20	39.83	39.93	-20	1,742	-1.15%
2019/07/08	20	39.28	1	39.32	39.32	19	1,729	1.10%
2019/07/04	0	0.00	1	39.55	39.65	-1	1,730	-0.06%
2019/06/28	0	0.00	4	38.75	38.75	-4	1,713	-0.23%
2019/06/20	0	0.00	2	38.84	38.81	-2	1,678	-0.12%
2019/06/19	0	0.00	4	38.17	38.66	-4	1,675	-0.24%
2019/06/17	0	0.00	8	36.98	37.02	-8	1,652	-0.48%
2019/06/13	1	36.80	0	0.00	36.94	1	1,650	0.06%
2019/06/10	0	0.00	1	36.64	37.10	-1	1,607	-0.06%
2019/06/06	1	35.97	0	0.00	35.85	1	1,578	0.06%
2019/05/31	1	36.38	0	0.00	36.49	1	1,504	0.07%
2019/05/30	3	35.78	10	35.52	35.79	-7	1,484	-0.47%
2019/05/29	11	35.22	0	0.00	35.25	11	1,474	0.75%
2019/05/21	1	36.62	0	0.00	36.74	1	1,432	0.07%
2019/05/17	4	36.56	0	0.00	36.42	4	1,403	0.29%
2019/05/16	1	37.09	0	0.00	37.00	1	1,379	0.07%
2019/05/14	15	37.01	20	37.33	37.44	-5	1,324	-0.38%
2019/05/13	13	37.92	0	0.00	37.75	13	1,298	1.00%
2019/04/15	0	0.00	1	39.65	39.70	-1	1,702	-0.06%
2019/03/28	0	0.00	1	36.80	36.73	-1	2,222	-0.04%
2019/02/20	15	34.79	0	0.00	34.97	15	3,483	0.43%
2019/02/11	0	0.00	1	33.52	33.52	-1	3,844	-0.03%
2019/01/30	1	32.88	0	0.00	32.90	1	3,901	0.03%
2019/01/22	0	0.00	6	32.47	32.47	-6	4,293	-0.14%
2019/01/21	1	32.80	1	32.65	32.64	0	4,380	0.00%
2019/01/17	10	31.69	10	32.24	31.92	0	4,710	0.00%
2019/01/16	0	0.00	1	32.02	31.89	-1	4,848	-0.02%
2019/01/15	20	31.98	0	0.00	32.02	20	4,972	0.40%
2019/01/14	20	31.68	20	31.20	31.31	0	5,028	0.00%
2019/01/11	0	0.00	1	31.84	31.70	-1	5,081	-0.02%
2019/01/10	1	31.32	0	0.00	31.39	1	5,069	0.02%
2019/01/09	0	0.00	32	31.03	31.56	-32	5,175	-0.62%
2019/01/08	1	30.57	0	0.00	30.59	1	5,146	0.02%
2019/01/07	0	0.00	1	30.31	30.67	-1	5,227	-0.02%
2019/01/04	5	29.37	27	29.34	29.37	-22	5,323	-0.41%
2019/01/03	2	30.32	1	30.36	30.04	1	5,534	0.02%
2019/01/02	21	30.66	0	0.00	30.47	21	5,578	0.38%
2018/12/27	1	30.89	3	30.83	31.10	-2	5,794	-0.03%
2018/12/26	0	0.00	1	30.50	29.96	-1	5,808	-0.02%
2018/12/25	2	29.98	0	0.00	30.18	2	5,794	0.03%
2018/12/22	0	0.00	2	31.02	31.02	-2	5,779	-0.03%
2018/12/21	5	30.99	10	31.13	31.32	-5	5,803	-0.09%
2018/12/20	0	0.00	80	31.16	31.23	-80	5,778	-1.38%
2018/12/19	0	0.00	1	31.79	31.88	-1	5,739	-0.02%
2018/12/18	11	31.72	1	31.59	31.60	10	5,760	0.17%
2018/12/14	1	31.37	0	0.00	31.58	1	5,742	0.02%
2018/12/13	0	0.00	1	32.20	32.28	-1	5,690	-0.02%
2018/12/12	0	0.00	2	31.94	32.13	-2	5,674	-0.04%
2018/12/11	2	31.09	2	31.31	31.38	0	5,656	0.00%
2018/12/10	4	30.95	1	31.24	30.91	3	5,689	0.05%
2018/12/07	1	31.49	6	31.73	31.74	-5	5,671	-0.09%
2018/12/06	9	31.53	1	31.27	31.16	8	5,659	0.14%
2018/12/05	3	32.77	0	0.00	32.71	3	5,547	0.05%
2018/12/03	0	0.00	2	33.62	34.38	-2	5,516	-0.04%
2018/11/29	1	33.17	21	33.36	32.64	-20	5,375	-0.37%
2018/11/28	20	32.31	12	32.02	32.60	8	5,300	0.15%
2018/11/27	12	31.54	1	31.77	31.89	11	5,257	0.21%
2018/11/26	1	32.17	4	31.76	31.92	-3	5,242	-0.06%
2018/11/23	3	31.21	1	31.71	31.20	2	5,203	0.04%
2018/11/22	22	31.80	22	31.82	31.59	0	5,214	0.00%
2018/11/21	3	31.36	2	31.58	31.78	1	5,192	0.02%
2018/11/20	3	31.80	1	31.75	31.75	2	5,153	0.04%
2018/11/16	1	32.46	1	32.59	32.13	0	5,121	0.00%
2018/11/15	1	32.35	1	32.00	32.40	0	5,097	0.00%
2018/11/14	1	32.13	7	32.04	32.08	-6	5,062	-0.12%
2018/11/13	11	30.97	5	31.41	31.98	6	5,022	0.12%
2018/11/12	2	32.28	7	32.49	32.44	-5	4,968	-0.10%
2018/11/09	1	32.22	31	32.32	32.22	-30	4,969	-0.60%
2018/11/08	4	33.24	6	33.29	33.06	-2	4,921	-0.04%
2018/11/07	0	0.00	2	32.51	32.82	-2	4,834	-0.04%
2018/11/06	32	32.24	4	32.29	32.11	28	4,802	0.58%
2018/11/05	3	32.25	2	32.45	32.44	1	4,760	0.02%
2018/11/02	1	32.72	1	32.51	32.83	0	4,682	0.00%
2018/11/01	0	0.00	2	32.40	32.49	-2	4,572	-0.04%
2018/10/31	2	31.76	2	31.38	31.90	0	4,486	0.00%
2018/10/30	2	30.73	3	30.63	30.75	-1	4,376	-0.02%
2018/10/29	6	30.48	18	30.44	30.47	-12	4,306	-0.28%
2018/10/26	7	30.52	2	30.83	30.17	5	4,220	0.12%
2018/10/25	19	30.41	19	30.49	30.34	0	4,049	0.00%
2018/10/24	3	31.70	8	32.05	32.00	-5	3,852	-0.13%
2018/10/23	24	32.44	2	32.60	32.14	22	3,700	0.59%
2018/10/22	4	33.04	6	33.34	33.46	-2	3,561	-0.06%
2018/10/19	19	33.13	4	33.00	33.34	15	3,459	0.43%
2018/10/17	3	34.27	6	34.24	33.43	-3	3,326	-0.09%
2018/10/16	4	33.41	4	33.26	33.40	0	3,293	0.00%
2018/10/15	4	33.03	1	33.04	32.92	3	3,263	0.09%
2018/10/12	3	32.90	11	32.52	33.78	-8	3,170	-0.25%
2018/10/11	21	34.15	5	33.39	31.65	16	3,008	0.53%
2018/10/09	3	37.33	3	37.49	37.40	0	2,706	0.00%
2018/10/08	32	37.07	1	37.47	37.30	31	2,617	1.18%
2018/10/05	49	37.86	5	38.10	37.77	44	2,488	1.77%
2018/10/04	4	39.12	2	38.98	38.89	2	2,352	0.09%
2018/10/03	0	0.00	2	40.20	40.01	-2	2,299	-0.09%
2018/10/02	5	40.32	0	0.00	40.02	5	2,281	0.22%
2018/09/28	1	40.68	1	40.70	40.70	0	2,284	0.00%
2018/09/26	0	0.00	4	40.75	40.77	-4	2,212	-0.18%
2018/09/21	0	0.00	4	40.56	40.67	-4	2,217	-0.18%
2018/09/20	2	40.09	0	0.00	40.00	2	2,208	0.09%
2018/09/19	1	40.18	0	0.00	40.22	1	2,204	0.05%
2018/09/14	5	39.88	2	39.70	40.59	3	2,173	0.14%
2018/09/13	2	39.21	1	39.57	39.20	1	2,136	0.05%
2018/09/12	2	39.31	2	39.45	39.42	0	2,097	0.00%
2018/09/11	2	39.23	1	39.49	39.49	1	2,072	0.05%
2018/09/07	1	39.98	1	40.09	39.95	0	1,994	0.00%
2018/09/06	1	40.12	1	40.40	40.28	0	1,983	0.00%
2018/09/04	0	0.00	1	40.74	40.86	-1	1,989	-0.05%
2018/09/03	1	40.40	0	0.00	40.34	1	1,996	0.05%
2018/08/24	1	39.00	1	39.28	39.27	0	1,911	0.00%
2018/08/21	1	38.66	11	39.05	39.08	-10	1,898	-0.53%
2018/08/20	1	38.38	1	38.50	38.49	0	1,891	0.00%
2018/08/17	10	38.56	0	0.00	38.25	10	1,895	0.53%
2018/08/16	0	0.00	2	38.33	38.48	-2	1,859	-0.11%
2018/08/15	2	38.58	1	38.37	38.33	1	1,819	0.05%
2018/08/14	1	38.78	1	39.00	39.02	0	1,789	0.00%
2018/08/13	1	38.62	0	0.00	38.62	1	1,810	0.06%
2018/07/20	0	0.00	6	38.50	38.69	-6	2,076	-0.29%
2018/07/18	3	37.87	1	38.05	37.84	2	2,148	0.09%
2018/07/17	0	0.00	2	37.57	37.42	-2	2,166	-0.09%
2018/07/16	3	38.00	13	37.96	37.78	-10	2,275	-0.44%
2018/07/13	0	0.00	12	37.89	38.00	-12	2,298	-0.52%
2018/07/12	0	0.00	2	36.50	37.41	-2	2,280	-0.09%
2018/07/11	2	36.42	0	0.00	36.51	2	2,301	0.09%
2018/07/10	4	37.16	0	0.00	37.16	4	2,267	0.18%
2018/07/09	2	36.92	0	0.00	36.87	2	2,262	0.09%
2018/07/06	0	0.00	2	36.05	36.04	-2	2,228	-0.09%
2018/07/05	3	35.98	1	36.34	35.77	2	2,214	0.09%
2018/07/04	0	0.00	1	36.34	36.49	-1	2,229	-0.04%
2018/07/03	1	36.20	0	0.00	36.20	1	2,248	0.04%
2018/06/29	1	35.76	4	36.49	36.74	-3	2,224	-0.13%
2018/06/28	0	0.00	1	35.46	35.67	-1	2,180	-0.05%
2018/06/27	2	35.84	14	36.23	35.80	-12	2,207	-0.54%
2018/06/26	14	35.66	0	0.00	36.06	14	2,201	0.64%
2018/06/25	1	36.20	0	0.00	36.18	1	2,216	0.05%
2018/06/22	4	36.14	0	0.00	36.48	4	2,248	0.18%
2018/06/20	3	36.08	4	36.51	36.81	-1	2,311	-0.04%
2018/06/19	7	36.34	0	0.00	36.26	7	2,316	0.30%
2018/06/14	6	37.22	0	0.00	37.13	6	2,298	0.26%
2018/06/12	6	37.87	0	0.00	37.88	6	2,323	0.26%
2018/06/08	1	38.18	0	0.00	37.86	1	2,357	0.04%
2018/06/04	0	0.00	10	37.17	37.80	-10	2,445	-0.41%
2018/05/30	10	35.80	0	0.00	35.77	10	2,536	0.39%
2018/05/29	0	0.00	6	36.69	36.79	-6	2,578	-0.23%
2018/05/24	7	36.62	3	36.56	36.66	4	2,633	0.15%
2018/05/23	2	36.38	0	0.00	36.42	2	2,676	0.07%
2018/05/22	0	0.00	15	37.06	36.75	-15	2,693	-0.56%
2018/05/21	5	36.96	3	37.06	37.04	2	2,762	0.07%
2018/05/18	4	36.38	0	0.00	36.03	4	2,778	0.14%
2018/05/14	0	0.00	19	36.98	36.97	-19	3,191	-0.60%
2018/05/11	0	0.00	10	36.25	36.27	-10	3,186	-0.31%
2018/05/10	0	0.00	1	35.62	35.64	-1	3,155	-0.03%
2018/05/09	0	0.00	8	35.41	35.29	-8	3,150	-0.25%
2018/05/08	0	0.00	3	34.99	35.06	-3	3,132	-0.10%
2018/05/07	2	34.39	3	34.57	34.72	-1	3,125	-0.03%
2018/05/04	4	33.98	4	34.21	34.20	0	3,119	0.00%
2018/05/03	4	34.27	0	0.00	34.04	4	3,113	0.13%
2018/05/02	5	34.75	0	0.00	34.82	5	3,114	0.16%
2018/04/30	1	34.43	6	34.99	35.12	-5	3,124	-0.16%
2018/04/27	1	34.10	3	34.37	34.34	-2	3,097	-0.06%
2018/04/26	4	34.53	1	33.98	33.98	3	3,091	0.10%
2018/04/25	4	34.26	2	34.35	34.41	2	3,053	0.07%
2018/04/24	8	34.76	4	34.76	34.82	4	3,014	0.13%
2018/04/23	1	35.47	0	0.00	35.32	1	2,963	0.03%
2018/04/20	40	35.94	1	36.30	35.85	39	2,925	1.33%
2018/04/19	5	37.09	27	37.14	37.36	-22	2,815	-0.78%
2018/04/18	1	36.28	2	36.52	36.43	-1	2,801	-0.04%
2018/04/17	23	36.19	0	0.00	36.15	23	2,796	0.82%
2018/04/10	5	37.25	0	0.00	37.15	5	2,750	0.18%
2018/04/09	0	0.00	20	36.82	36.82	-20	2,738	-0.73%
2018/04/03	22	36.03	2	36.10	36.25	20	2,723	0.73%
2018/03/31	0	0.00	14	37.22	37.18	-14	2,719	-0.51%
2018/03/30	0	0.00	29	37.34	37.11	-29	2,719	-1.07%
2018/03/29	10	36.37	2	36.58	36.53	8	2,683	0.30%
2018/03/28	5	36.90	0	0.00	36.50	5	2,666	0.19%
2018/03/27	1	37.39	2	37.55	37.61	-1	2,604	-0.04%
2018/03/26	21	36.17	2	36.28	36.61	19	2,559	0.74%
2018/03/23	4	36.19	3	36.17	36.15	1	2,520	0.04%
2018/03/22	6	37.71	0	0.00	37.70	6	2,460	0.24%
2018/03/21	0	0.00	5	38.04	37.92	-5	2,424	-0.21%
2018/03/20	1	37.65	0	0.00	37.79	1	2,451	0.04%
2018/03/16	8	37.56	4	37.76	37.80	4	2,453	0.16%
2018/03/12	0	0.00	15	37.82	38.08	-15	2,435	-0.62%
2018/03/09	0	0.00	1	36.95	36.95	-1	2,443	-0.04%
2018/03/07	0	0.00	15	35.92	35.92	-15	2,390	-0.63%
2018/03/06	0	0.00	1	36.08	36.30	-1	2,406	-0.04%
2018/03/05	10	35.40	0	0.00	35.19	10	2,385	0.42%
2018/03/02	1	35.36	1	35.34	35.55	0	2,348	0.00%
2018/03/01	1	35.69	1	36.12	36.12	0	2,295	0.00%
2018/02/27	2	36.95	3	36.76	36.56	-1	2,278	-0.04%
2018/02/26	0	0.00	2	36.56	36.51	-2	2,245	-0.09%
2018/02/23	0	0.00	5	36.25	36.31	-5	2,224	-0.22%
2018/02/22	1	35.22	1	35.45	35.38	0	2,208	0.00%
2018/02/21	0	0.00	26	35.49	35.78	-26	2,190	-1.19%
2018/02/12	0	0.00	1	34.23	34.10	-1	2,122	-0.05%
2018/02/09	40	33.00	9	33.23	33.60	31	2,098	1.48%
2018/02/08	2	34.63	2	34.78	34.78	0	1,984	0.00%
2018/02/07	6	35.25	8	34.91	34.70	-2	1,970	-0.10%
2018/02/06	38	33.96	26	34.00	33.60	12	1,856	0.65%
2018/02/05	3	37.32	0	0.00	37.48	3	1,659	0.18%
2018/02/02	2	38.61	2	38.86	38.81	0	1,621	0.00%
2018/02/01	0	0.00	1	39.03	39.13	-1	1,596	-0.06%
2018/01/31	2	38.22	5	38.55	38.68	-3	1,569	-0.19%
2018/01/30	4	38.90	1	38.61	38.53	3	1,544	0.19%
2018/01/29	1	39.12	1	39.61	39.43	0	1,535	0.00%
2018/01/25	1	38.94	2	39.26	39.07	-1	1,504	-0.07%
2018/01/24	4	38.97	2	38.82	38.82	2	1,456	0.14%
2018/01/23	1	39.47	1	39.65	39.66	0	1,429	0.00%
2018/01/19	31	38.97	31	38.65	38.98	0	1,440	0.00%
2018/01/18	0	0.00	4	38.09	38.35	-4	1,420	-0.28%
2018/01/17	0	0.00	8	37.51	37.46	-8	1,387	-0.58%
2018/01/15	18	37.13	13	36.95	37.16	5	1,376	0.36%
2018/01/03	0	0.00	3	36.10	36.10	-3	1,434	-0.21%