元大台灣50正2 (00631L)-元大-雙和券商分點個股進出

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
202.7
漲跌
▲3.1
漲幅
+1.55%
成交量
1,943張
產業
上市
282人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/09	0	0.00	8	199.98	199.55	-8	2,682	-0.30%
2024/05/08	7	200.63	5	199.56	201.20	2	2,714	0.07%
2024/05/07	3	200.80	4.2	200.14	200.05	-1.2	2,715	-0.04%
2024/05/06	6	199.22	7	199.23	198.85	-1	2,718	-0.04%
2024/05/03	8	196.96	5	197.86	194.00	3	2,719	0.11%
2024/05/02	13	193.09	3	193.62	193.10	10	2,712	0.37%
2024/04/30	36	197.73	47	197.31	196.35	-11	2,715	-0.41%
2024/04/29	11.1	196.54	7	195.85	197.50	4.1	2,727	0.15%
2024/04/26	11	190.55	14.1	190.93	190.60	-3.1	2,720	-0.11%
2024/04/25	8.3	186.05	4	186.55	185.00	4.3	2,764	0.16%
2024/04/24	7.2	187.86	12.1	188.88	190.95	-5	2,755	-0.18%
2024/04/23	2.1	182.32	8	181.63	181.70	-5.9	2,784	-0.21%
2024/04/22	6.1	179.57	3	180.57	178.45	3.1	2,808	0.11%
2024/04/19	59.5	180.04	42.1	181.99	179.00	17.4	2,767	0.63%
2024/04/18	9	191.47	3	192.70	194.35	6	2,570	0.23%
2024/04/17	12	190.81	5	190.65	192.10	7	2,560	0.27%
2024/04/16	39.8	188.24	41	189.44	187.50	-1.2	2,556	-0.05%
2024/04/15	5.3	199.05	13	200.23	199.15	-7.7	2,437	-0.31%
2024/04/12	6	203.48	8	204.04	204.05	-2	2,423	-0.08%
2024/04/11	14.2	203.51	14.1	202.95	203.80	0.1	2,422	0.01%
2024/04/10	5	205.64	2	205.51	205.65	3	2,415	0.12%
2024/04/09	10.1	202.25	5.1	203.02	206.30	5	2,490	0.20%
2024/04/08	5.1	197.99	8	198.14	198.30	-3	2,466	-0.12%
2024/04/03	4.1	196.76	0	0.00	196.55	4.1	2,470	0.17%
2024/04/02	9	198.16	0	197.85	199.20	9	2,441	0.37%
2024/04/01	3.1	195.52	15	195.41	194.55	-12	2,481	-0.48%
2024/03/29	53	194.55	45	194.64	194.70	8	2,491	0.32%
2024/03/28	4	193.01	9	193.51	193.45	-5	2,490	-0.20%
2024/03/27	3	194.02	0	193.40	194.35	3	2,479	0.12%
2024/03/26	21.1	194.58	8.1	191.68	193.00	13	2,501	0.52%
2024/03/25	1	194.15	5	193.45	194.15	-4	2,480	-0.16%
2024/03/22	3	193.76	1	193.41	193.60	2	2,524	0.08%
2024/03/21	54	191.68	5.5	192.51	194.10	48.5	2,494	1.95%
2024/03/20	0.3	187.34	0	188.60	186.05	0.3	2,489	0.01%
2024/03/15	1	185.93	1	185.40	185.35	0	2,526	0.00%
2024/03/14	0	186.90	4	187.33	188.40	-4	2,504	-0.16%
2024/03/13	8.4	190.37	6	189.07	188.65	2.4	2,519	0.09%
2024/03/12	0	0.00	7	186.30	188.80	-7	2,520	-0.28%
2024/03/11	3.1	185.29	26.5	185.11	184.80	-23.4	2,524	-0.93%
2024/03/08	20.2	189.14	18	186.53	186.10	2.1	2,537	0.08%
2024/03/07	15	184.69	34.3	182.89	184.20	-19.3	2,513	-0.77%
2024/03/06	41	179.90	35	179.38	180.10	6	2,515	0.24%
2024/03/05	3	177.88	5.3	177.85	178.10	-2.3	2,519	-0.09%
2024/03/04	8	174.98	4.5	176.24	176.35	3.5	2,536	0.14%
2024/03/01	4	170.55	6	170.05	169.85	-2	2,539	-0.08%
2024/02/29	2	169.72	6.2	169.75	170.15	-4.2	2,578	-0.16%
2024/02/27	2.1	168.09	0	171.18	168.85	2.1	2,588	0.08%
2024/02/26	0	169.43	5	170.19	170.50	-5	2,585	-0.19%
2024/02/23	2.1	169.95	0.1	170.25	169.45	2	2,615	0.08%
2024/02/22	9	167.85	0	168.08	168.90	9	2,670	0.34%
2024/02/21	1	165.95	8	165.24	165.20	-7	2,682	-0.26%
2024/02/20	2	165.73	1.1	165.12	166.15	1	2,743	0.03%
2024/02/19	6	164.78	2	164.98	165.00	4	2,800	0.14%
2024/02/16	1.1	165.00	3.1	165.34	164.80	-2	2,882	-0.07%
2024/02/15	15	164.35	3	163.98	165.20	12	2,915	0.41%
2024/02/05	15.1	154.41	0.1	155.25	155.05	15	2,913	0.51%
2024/02/02	15	154.69	1.3	154.19	154.90	13.8	2,918	0.47%
2024/02/01	0.1	152.70	9	151.66	152.65	-9	2,936	-0.30%
2024/01/31	0.2	152.28	32	152.57	152.00	-31.8	2,974	-1.07%
2024/01/30	3	155.15	4.1	155.29	155.15	-1.1	2,988	-0.04%
2024/01/29	8.1	154.77	0.1	154.80	155.70	8	3,099	0.26%
2024/01/26	0.1	153.40	7	153.49	153.10	-6.9	3,164	-0.22%
2024/01/25	2.1	153.48	3	153.17	153.50	-1	3,195	-0.03%
2024/01/24	2	151.88	17.1	151.83	151.40	-15.1	3,214	-0.47%
2024/01/23	1	151.00	3	150.93	151.20	-2	3,234	-0.06%
2024/01/22	6	150.21	19	150.03	150.20	-13	3,229	-0.40%
2024/01/19	4	145.81	20.1	146.66	148.05	-16.1	3,226	-0.50%
2024/01/18	1	140.50	2	141.80	141.15	-1	3,271	-0.03%
2024/01/17	17.2	141.78	0	0.00	140.60	17.2	3,273	0.52%
2024/01/16	7	143.51	2	143.50	143.00	5	3,259	0.15%
2024/01/15	4	146.78	3	147.28	146.35	1	3,276	0.03%
2024/01/12	2.1	144.95	6	145.38	145.25	-3.9	3,331	-0.12%
2024/01/11	5	145.82	10	145.91	146.30	-5	3,331	-0.15%
2024/01/10	8	144.87	2	144.70	144.45	6	3,364	0.18%
2024/01/09	7	147.59	3	147.53	146.20	4	3,355	0.12%
2024/01/08	18	147.41	5	147.57	146.35	13	3,347	0.39%
2024/01/05	3	145.65	16.5	145.60	145.15	-13.5	3,325	-0.41%
2024/01/04	4	146.19	7	145.70	145.70	-3	3,352	-0.09%
2024/01/03	16.5	146.66	6	146.62	145.90	10.5	3,405	0.31%
2024/01/02	3	150.20	5	149.92	149.95	-2	3,359	-0.06%
2023/12/29	4	151.04	5	151.41	151.20	-1	3,376	-0.03%
2023/12/28	6	151.37	2	151.15	151.15	4	3,439	0.12%
2023/12/27	4.1	150.62	39.2	150.09	151.40	-35.1	3,452	-1.02%
2023/12/26	2	148.85	2.3	148.47	149.10	-0.3	3,450	-0.01%
2023/12/25	3.3	147.20	7	147.23	147.15	-3.7	3,454	-0.11%
2023/12/22	0	0.00	1	146.20	146.20	-1	3,466	-0.03%
2023/12/21	6	144.69	7.4	145.64	145.70	-1.3	3,494	-0.04%
2023/12/20	2	147.38	6	147.63	148.15	-4	3,495	-0.11%
2023/12/19	11	146.10	8	146.46	146.30	3	3,502	0.09%
2023/12/18	6	147.28	1	147.35	147.85	5	3,560	0.14%
2023/12/15	6	148.68	6	148.89	148.35	0	3,570	0.00%
2023/12/14	10	147.54	27	147.21	147.70	-17	3,550	-0.48%
2023/12/13	2	144.65	4.8	144.71	144.30	-2.8	3,537	-0.08%
2023/12/12	3	144.48	6	144.92	144.25	-3	3,585	-0.08%
2023/12/11	5	143.49	0	0.00	143.55	5	3,623	0.14%
2023/12/08	4	143.79	3	143.97	143.05	1	3,632	0.03%
2023/12/07	3.4	142.14	3	141.30	141.30	0.4	3,615	0.01%
2023/12/06	8	143.03	3	143.30	143.00	5	3,647	0.14%
2023/12/05	5.4	141.76	11	141.21	141.75	-5.6	3,646	-0.15%
2023/12/04	1	143.31	2	144.75	143.70	-1	3,643	-0.03%
2023/12/01	4	143.36	2	143.65	143.80	2	3,627	0.06%
2023/11/30	11	143.00	11	142.70	143.50	0	3,599	0.00%
2023/11/29	2	143.43	8.2	143.44	142.65	-6.2	3,595	-0.17%
2023/11/28	6	142.05	8.1	142.23	142.85	-2.1	3,582	-0.06%
2023/11/27	7	140.52	0	0.00	139.40	7	3,568	0.20%
2023/11/24	3.4	141.93	1	142.60	141.95	2.4	3,569	0.07%
2023/11/22	3.5	142.02	1	141.90	141.85	2.5	3,594	0.07%
2023/11/21	5.2	143.24	13.6	143.24	143.90	-8.5	3,625	-0.23%
2023/11/20	1	139.80	2	140.55	140.45	-1	3,614	-0.03%
2023/11/17	1	141.00	5	140.75	140.70	-4	3,627	-0.11%
2023/11/16	3.4	139.84	3.2	139.86	139.95	0.2	3,585	0.01%
2023/11/15	3	140.05	13.3	139.93	139.80	-10.3	3,540	-0.29%
2023/11/14	2	136.73	2	136.85	136.65	0	3,501	0.00%
2023/11/13	8	136.23	18	136.59	135.40	-10	3,530	-0.28%
2023/11/10	4	131.95	5	131.90	132.40	-1	3,515	-0.03%
2023/11/09	2	133.34	1.1	133.69	133.65	0.9	3,538	0.03%
2023/11/08	3	132.99	6.7	133.48	133.50	-3.7	3,607	-0.10%
2023/11/07	3	131.95	1	131.50	132.30	2	3,593	0.06%
2023/11/06	7	132.06	27	132.16	132.25	-20	3,642	-0.55%
2023/11/03	1	129.40	13.1	129.24	129.60	-12	3,553	-0.34%
2023/11/02	6	126.41	19	126.69	127.85	-13	3,525	-0.37%
2023/11/01	2	122.93	4	122.73	122.90	-2	3,495	-0.06%
2023/10/31	8.1	123.05	2	123.35	121.80	6.1	3,510	0.17%
2023/10/30	1.5	124.10	3	124.22	124.00	-1.5	3,554	-0.04%
2023/10/27	5	124.18	3.2	124.79	124.10	1.8	3,546	0.05%
2023/10/26	33.3	123.28	5	123.90	122.75	28.3	3,564	0.79%
2023/10/25	5	128.51	8	128.59	127.95	-3	3,465	-0.09%
2023/10/24	11.5	125.75	5	126.71	127.25	6.5	3,457	0.19%
2023/10/23	10.7	126.57	0.7	127.35	126.00	10	3,425	0.29%
2023/10/20	16.9	127.13	6	128.77	128.70	10.9	3,389	0.32%
2023/10/19	3.1	128.41	0	0.00	129.20	3.1	3,344	0.09%
2023/10/18	18.2	130.37	14	129.40	129.40	4.2	3,395	0.12%
2023/10/17	0.1	133.60	3	134.00	132.15	-3	3,342	-0.09%
2023/10/16	10	132.24	0	0.00	132.30	10	3,357	0.30%
2023/10/13	1	134.05	0.1	134.20	134.25	1	3,387	0.03%
2023/10/12	5.2	134.70	9	134.63	135.30	-3.9	3,395	-0.11%
2023/10/11	5	133.77	19	133.76	133.20	-14	3,388	-0.41%
2023/10/06	1	130.30	4	130.30	130.35	-3	3,383	-0.09%
2023/10/05	1.2	127.87	13.1	128.27	129.50	-11.9	3,372	-0.35%
2023/10/04	20.7	125.86	2	126.08	126.10	18.7	3,365	0.55%
2023/10/03	9	129.87	6	129.65	128.95	3	3,306	0.09%
2023/10/02	13.1	130.44	27.1	130.83	131.05	-14	3,333	-0.42%
2023/09/28	1	127.20	5	128.32	127.80	-4	3,366	-0.12%
2023/09/27	6.3	126.04	0	0.00	126.90	6.3	3,358	0.19%
2023/09/26	15.3	128.03	10	126.91	126.45	5.3	3,359	0.16%
2023/09/25	3.8	128.80	19	128.77	129.45	-15.2	3,363	-0.45%
2023/09/22	37	126.16	22	126.64	127.45	15	3,348	0.45%
2023/09/21	23.9	128.08	10	128.75	126.90	13.9	3,338	0.42%
2023/09/20	7.2	131.63	0	0.00	131.00	7.2	3,242	0.22%
2023/09/19	6.1	132.65	0	132.80	132.20	6.1	3,262	0.19%
2023/09/18	15.2	134.20	2	134.80	133.65	13.2	3,269	0.41%
2023/09/15	0.1	135.85	6	136.03	136.75	-5.9	3,236	-0.18%
2023/09/14	0	0.00	15.1	134.53	135.70	-15.1	3,206	-0.47%
2023/09/13	0.1	131.25	6	132.13	131.70	-5.9	3,159	-0.19%
2023/09/12	0	0.00	4	130.78	131.30	-4	3,164	-0.13%
2023/09/11	7.2	129.27	0	0.00	128.90	7.2	3,155	0.23%
2023/09/08	7	130.36	2	131.20	131.05	5	3,118	0.16%
2023/09/07	8.1	132.04	0	0.00	131.45	8.1	3,129	0.26%
2023/09/06	1.1	134.36	3	134.97	133.80	-1.9	3,113	-0.06%
2023/09/05	0	134.65	0	0.00	134.55	0	3,118	0.00%
2023/09/04	0	0.00	2	134.23	134.45	-2	3,149	-0.06%
2023/09/01	1	132.10	1	133.50	133.05	0	3,149	0.00%
2023/08/31	2	132.95	0	0.00	132.35	2	3,146	0.06%
2023/08/30	1	133.80	8	134.51	133.95	-7	3,151	-0.22%
2023/08/29	0	0.00	5	131.96	132.50	-5	3,143	-0.16%
2023/08/28	1	130.20	1	131.05	130.40	0	3,131	0.00%
2023/08/25	16.3	131.09	0	0.00	129.35	16.3	3,125	0.52%
2023/08/24	2	134.00	23	134.62	134.70	-21	3,073	-0.68%
2023/08/23	0.2	130.07	3	131.03	131.45	-2.9	3,035	-0.09%
2023/08/22	1	129.10	4	130.25	129.10	-3	3,035	-0.10%
2023/08/21	4.1	128.14	4	130.00	128.00	0.1	3,043	0.00%
2023/08/18	7.2	128.40	3	130.82	128.15	4.2	3,048	0.14%
2023/08/17	8.2	127.05	11.1	129.15	130.45	-3	3,025	-0.10%
2023/08/16	7.2	127.73	0	0.00	128.85	7.2	2,960	0.24%
2023/08/15	0.5	130.90	6	130.28	129.50	-5.5	2,972	-0.19%
2023/08/14	22.1	129.15	0.1	130.30	128.15	22	3,002	0.73%
2023/08/11	5	132.54	3	134.10	132.55	2	2,979	0.07%
2023/08/10	22.5	133.28	0	0.00	132.65	22.5	2,984	0.75%
2023/08/09	2	135.35	2	137.00	135.90	0	2,906	0.00%
2023/08/08	6.1	135.80	1	136.30	135.95	5.1	2,908	0.17%
2023/08/07	0.1	138.45	3	137.90	138.80	-2.9	2,895	-0.10%
2023/08/04	1.1	135.01	0	0.00	135.75	1.1	2,891	0.04%
2023/08/02	10.7	137.08	0	0.00	135.95	10.7	2,854	0.37%
2023/08/01	1	140.30	3	141.62	141.50	-2	2,794	-0.07%
2023/07/31	11.1	141.73	3	145.20	139.85	8.1	2,793	0.29%
2023/07/28	1	141.00	5	142.90	142.50	-4	2,744	-0.15%
2023/07/27	0	0.00	4	142.25	142.40	-4	2,731	-0.15%
2023/07/26	1	140.30	0	0.00	140.30	1	2,735	0.04%
2023/07/25	0	0.00	17	141.12	141.35	-17	2,740	-0.62%
2023/07/24	0	0.00	3	137.50	138.15	-3	2,732	-0.11%
2023/07/21	9.1	136.58	3	137.53	137.70	6.1	2,740	0.22%
2023/07/20	2	140.00	2	140.95	140.35	0	2,725	0.00%
2023/07/19	3.1	140.28	0	0.00	139.60	3.1	2,724	0.12%
2023/07/18	5	141.85	2	143.10	141.30	3	2,729	0.11%
2023/07/17	16	142.68	3	142.60	142.40	13	2,698	0.48%
2023/07/14	2	141.60	5	141.40	142.40	-3	2,698	-0.11%
2023/07/13	3	139.63	12	140.27	139.25	-9	2,677	-0.34%
2023/07/12	0	0.00	1	136.10	136.40	-1	2,624	-0.04%
2023/07/11	0	0.00	5	134.74	135.65	-5	2,642	-0.19%
2023/07/10	3	132.03	1	132.60	131.60	2	2,646	0.08%
2023/07/07	4.1	131.48	3	132.97	132.10	1.1	2,635	0.04%
2023/07/06	12.4	134.68	3	136.00	133.35	9.4	2,605	0.36%
2023/07/05	1.1	138.27	0	0.00	138.30	1.1	2,537	0.04%
2023/07/04	0	0.00	3	139.23	139.90	-3	2,530	-0.12%
2023/07/03	2	138.45	6	137.32	138.75	-4	2,533	-0.16%
2023/06/30	1.1	133.83	0	0.00	135.25	1.1	2,524	0.04%
2023/06/29	4	135.30	5	136.80	134.45	-1	2,528	-0.04%
2023/06/27	5.2	134.43	1	134.35	133.95	4.2	2,548	0.16%
2023/06/26	5.1	136.30	8	136.23	136.20	-2.9	2,528	-0.12%
2023/06/21	2	138.32	1	138.90	138.40	1	2,536	0.04%
2023/06/20	2.1	137.86	3	137.95	138.45	-0.9	2,577	-0.04%
2023/06/19	4	139.02	1	139.45	139.45	3	2,614	0.12%
2023/06/16	0	139.30	0	0.00	139.85	0	2,639	0.00%
2023/06/15	0	0.00	2	139.95	140.85	-2	2,644	-0.08%
2023/06/14	4	138.15	0	0.00	139.20	4	2,689	0.15%
2023/06/13	3	139.30	13	138.08	139.35	-10	2,752	-0.36%
2023/06/12	0	0.00	4.4	134.62	134.75	-4.4	2,751	-0.16%
2023/06/09	0	0.00	5	132.66	133.30	-5	2,794	-0.18%
2023/06/08	12.2	132.27	0	0.00	130.80	12.2	2,860	0.43%
2023/06/07	0.2	133.24	7	133.46	133.80	-6.9	2,912	-0.24%
2023/06/06	0	131.00	1	131.90	131.10	-1	2,919	-0.03%
2023/06/02	1	130.85	7	129.89	130.80	-6	2,986	-0.20%
2023/06/01	2	126.95	0	0.00	127.45	2	3,033	0.07%
2023/05/31	4.1	127.85	3	128.00	128.25	1.1	3,051	0.04%
2023/05/30	1	128.50	0	0.00	129.20	1	3,064	0.03%
2023/05/29	0.1	129.45	5	129.45	129.10	-5	3,099	-0.16%
2023/05/26	1	126.40	6	126.32	127.00	-5	3,111	-0.16%
2023/05/25	0	0.00	2	123.15	123.25	-2	3,126	-0.06%
2023/05/24	2.1	120.85	0	0.00	121.15	2.1	3,146	0.07%
2023/05/23	0	0.00	1	122.80	122.10	-1	3,145	-0.03%
2023/05/19	1	122.00	1	122.10	122.00	0	3,194	0.00%
2023/05/18	1	119.65	7	120.59	120.95	-6	3,186	-0.19%
2023/05/17	0	115.20	11.1	117.24	118.20	-11.1	3,190	-0.35%
2023/05/16	0	114.90	5	113.73	114.70	-5	3,153	-0.16%
2023/05/15	5.3	111.22	0	0.00	111.85	5.3	3,155	0.17%
2023/05/12	1.1	110.88	0	0.00	112.15	1.1	3,163	0.04%
2023/05/11	6.4	112.44	0	0.00	112.15	6.4	3,156	0.20%
2023/05/10	1.6	113.67	2	113.43	113.30	-0.4	3,165	-0.01%
2023/05/09	2.1	115.00	3	114.70	115.25	-0.9	3,152	-0.03%
2023/05/08	0	115.00	9	115.07	114.85	-9	3,161	-0.28%
2023/05/05	2	113.43	5	113.97	113.70	-3	3,166	-0.09%
2023/05/04	4.2	112.85	0	0.00	113.35	4.2	3,229	0.13%
2023/05/03	2.3	112.70	0	0.00	112.65	2.3	3,244	0.07%
2023/05/02	0.2	113.72	2	113.65	113.75	-1.8	3,298	-0.05%
2023/04/28	2	112.35	1	112.25	112.85	1	3,377	0.03%
2023/04/27	4	110.52	0	0.00	110.30	4	3,398	0.12%
2023/04/26	0.2	110.11	0	0.00	110.10	0.2	3,430	0.00%
2023/04/25	1.2	110.52	0	0.00	110.20	1.2	3,478	0.04%
2023/04/24	1.2	113.14	0	0.00	113.80	1.2	3,459	0.03%
2023/04/21	6.1	113.82	0	0.00	113.70	6.1	3,516	0.17%
2023/04/20	1.1	115.10	0	0.00	115.00	1.1	3,591	0.03%
2023/04/19	2.1	116.17	0	0.00	116.10	2.1	3,700	0.06%
2023/04/18	0	117.40	0	0.00	117.15	0	3,762	0.00%
2023/04/17	1	117.20	0	0.00	118.00	1	3,827	0.03%
2023/04/14	0	0.00	4	118.48	118.45	-4	3,867	-0.10%
2023/04/13	4.1	116.66	0	0.00	116.25	4.1	3,977	0.10%
2023/04/12	1	117.95	0	0.00	117.90	1	4,007	0.02%
2023/04/10	1	117.10	2	117.65	117.35	-1	4,162	-0.02%
2023/04/07	0.2	117.00	2	117.10	116.60	-1.8	4,222	-0.04%
2023/04/06	5.1	115.59	1	115.45	116.00	4.1	4,237	0.10%
2023/03/31	3	118.22	6	118.23	117.50	-3	4,306	-0.07%
2023/03/30	1	116.25	4	116.91	116.80	-3	4,356	-0.07%
2023/03/29	1	114.40	1	115.80	115.45	0	4,392	0.00%
2023/03/28	3.2	115.10	0	0.00	114.50	3.2	4,571	0.07%
2023/03/27	1.1	116.52	1	117.30	116.90	0.1	4,602	0.00%
2023/03/24	0	0.00	1	117.90	118.30	-1	4,690	-0.02%
2023/03/23	0	0.00	4	116.15	117.00	-4	4,735	-0.08%
2023/03/22	1	114.60	3.2	114.53	115.35	-2.2	4,827	-0.05%
2023/03/21	1	111.15	2	111.80	111.50	-1	4,850	-0.02%
2023/03/17	6	110.43	6	109.98	111.00	0	4,928	0.00%
2023/03/16	4.3	108.37	4	108.49	107.90	0.3	5,010	0.00%
2023/03/15	2	110.88	1	109.80	109.80	1	5,032	0.02%
2023/03/14	2.1	109.15	1	109.60	109.25	1.1	5,093	0.02%
2023/03/13	0.1	111.02	0	0.00	111.85	0.1	5,134	0.00%
2023/03/10	4.3	112.20	84	111.66	111.00	-79.8	5,117	-1.56%
2023/03/09	1	116.25	1	115.25	115.00	0	5,174	0.00%
2023/03/08	5.1	115.37	1	115.65	115.65	4.1	5,245	0.08%
2023/03/07	13	116.81	3	116.68	117.00	10	5,267	0.19%
2023/03/06	31	115.51	3	115.25	115.45	28	5,347	0.52%
2023/03/03	6	113.63	0	0.00	112.90	6	5,400	0.11%
2023/03/02	13.1	112.09	1	111.45	112.40	12.1	5,516	0.22%
2023/03/01	16.1	112.20	19	109.67	112.50	-3	5,563	-0.05%
2023/02/24	7	113.64	2	111.85	111.85	5	5,602	0.09%
2023/02/23	17	113.22	0	0.00	113.10	17	5,621	0.30%
2023/02/22	0.1	109.43	15	109.03	109.80	-14.9	5,706	-0.26%
2023/02/21	9	112.17	0	0.00	112.05	9	5,841	0.15%
2023/02/20	5	111.95	14	110.75	112.00	-9	6,039	-0.15%
2023/02/17	0.1	110.65	86	110.98	111.05	-86	6,278	-1.37%
2023/02/16	22	112.42	2	111.98	112.95	20	6,383	0.31%
2023/02/15	4.1	112.04	44	111.15	110.20	-39.9	6,735	-0.59%
2023/02/14	10	114.11	1	114.40	114.50	9	6,823	0.13%
2023/02/13	13.1	112.29	1	112.00	112.70	12.1	7,067	0.17%
2023/02/10	8	113.24	22	112.99	113.15	-14	7,188	-0.19%
2023/02/09	3	113.33	8	112.87	113.50	-5	7,352	-0.07%
2023/02/08	6	113.02	2	113.78	113.65	4	7,455	0.05%
2023/02/07	7	110.70	0	0.00	110.70	7	7,528	0.09%
2023/02/06	4.1	111.26	15	111.50	110.70	-10.9	7,568	-0.14%
2023/02/03	9	113.45	7	112.81	113.55	2	7,655	0.03%
2023/02/02	13	112.88	11	112.64	113.60	2	7,735	0.03%
2023/02/01	8	110.16	2	110.33	110.55	6	7,814	0.08%
2023/01/31	8	109.89	9	110.55	109.30	-1	7,965	-0.01%
2023/01/30	16	111.40	20	111.39	111.55	-4	8,041	-0.05%
2023/01/17	11	104.11	3	104.07	104.00	8	8,203	0.10%
2023/01/16	10	104.18	3	104.00	104.00	7	8,354	0.08%
2023/01/13	15	103.53	5	103.73	102.60	10	8,411	0.12%
2023/01/12	10	101.73	4	101.19	101.15	6	8,623	0.07%
2023/01/11	7	102.16	3	101.80	101.70	4	8,712	0.05%
2023/01/10	11	101.79	5	101.83	102.30	6	8,967	0.07%
2023/01/09	33	99.65	4	100.90	101.20	29	9,149	0.32%
2023/01/06	4	95.78	0	0.00	95.90	4	9,223	0.04%
2023/01/05	5	95.25	2	95.50	94.50	3	9,317	0.03%
2023/01/04	5	94.07	0	0.00	93.80	5	9,368	0.05%
2023/01/03	18	93.26	1	92.35	94.05	17	9,587	0.18%
2022/12/30	6	93.30	2	93.60	92.80	4	9,525	0.04%
2022/12/29	1.1	90.88	2	91.13	91.70	-0.9	9,575	-0.01%
2022/12/28	0.1	92.50	1	92.70	92.40	-0.9	9,775	-0.01%
2022/12/27	2	95.25	0	0.00	95.05	2	9,835	0.02%
2022/12/23	3.1	93.12	3	93.17	93.70	0.1	10,069	0.00%
2022/12/20	0.1	93.74	0	0.00	92.50	0.1	10,334	0.00%
2022/12/19	2	96.43	31	96.26	96.05	-29	10,308	-0.28%
2022/12/16	1.1	96.66	3	96.65	96.95	-1.9	10,298	-0.02%
2022/12/15	6	100.04	0	0.00	100.40	6	10,298	0.06%
2022/12/14	10	99.82	5	99.96	100.30	5	10,266	0.05%
2022/12/13	5	98.70	0	0.00	97.65	5	10,157	0.05%
2022/12/12	2	98.03	2	98.00	98.40	0	10,102	0.00%
2022/12/09	3	99.97	3	99.37	100.00	0	10,092	0.00%
2022/12/08	0	97.20	10	97.22	97.50	-10	10,065	-0.10%
2022/12/07	5	100.33	3	99.48	99.10	2	10,007	0.02%
2022/12/06	3	101.74	3	100.55	100.10	0	9,952	0.00%
2022/12/05	5	104.12	0	0.00	103.55	5	9,941	0.05%
2022/12/02	3	103.17	0	0.00	103.05	3	9,901	0.03%
2022/12/01	8	105.26	2	105.80	104.35	6	9,945	0.06%
2022/11/30	3	100.89	9	101.50	102.10	-6	9,847	-0.06%
2022/11/29	2	99.60	1	98.20	99.95	1	9,797	0.01%
2022/11/28	3	97.80	3	98.40	97.85	0	9,789	0.00%
2022/11/25	2	101.35	5	101.49	100.80	-3	9,828	-0.03%
2022/11/24	29.2	101.15	12	100.79	101.55	17.2	9,766	0.18%
2022/11/23	5	99.03	6	99.21	99.30	-1	9,665	-0.01%
2022/11/22	3	97.82	7	97.34	97.85	-4	9,699	-0.04%
2022/11/21	6	97.14	21	97.07	96.75	-15	9,649	-0.16%
2022/11/18	1	99.68	0	0.00	97.20	1	9,650	0.01%
2022/11/17	2	96.90	3	97.07	98.15	-1	9,565	-0.01%
2022/11/16	1	97.36	7	97.81	97.80	-6	9,453	-0.06%
2022/11/15	13	96.57	15	95.66	97.75	-2	9,282	-0.02%
2022/11/14	4	92.26	18	91.92	92.20	-14	9,044	-0.15%
2022/11/11	27	90.74	19	90.26	90.65	8	8,915	0.09%
2022/11/10	8	83.77	5	83.56	83.60	3	8,548	0.03%
2022/11/08	1	82.10	10.6	81.81	81.45	-9.6	8,194	-0.12%
2022/11/07	6	78.93	0	0.00	80.30	6	8,091	0.07%
2022/11/04	20.1	77.32	6	76.25	77.95	14.1	7,960	0.18%
2022/11/03	8	76.92	5	76.81	77.35	3	7,878	0.04%
2022/11/02	4	78.61	1	78.65	78.80	3	7,830	0.04%
2022/11/01	0	0.00	4	77.21	78.20	-4	7,804	-0.05%
2022/10/31	2	76.40	1	76.15	76.95	1	7,800	0.01%
2022/10/28	6.1	75.64	6	75.58	74.90	0.1	7,772	0.00%
2022/10/27	1	77.15	0.1	76.80	76.95	0.9	7,679	0.01%
2022/10/26	4.1	74.94	4	74.70	74.80	0.1	7,622	0.00%
2022/10/25	5	75.12	7	74.78	74.00	-2	7,521	-0.03%
2022/10/24	6	77.21	8	77.23	76.25	-2	7,319	-0.03%
2022/10/21	3	76.28	6	76.35	75.60	-3	7,180	-0.04%
2022/10/20	16	75.71	11	74.60	76.70	5	7,150	0.07%
2022/10/19	4	78.89	4	79.08	77.80	0	6,924	0.00%
2022/10/18	8	78.86	6.1	78.83	79.15	1.9	6,835	0.03%
2022/10/17	8.1	77.21	7	77.00	79.35	1.1	6,597	0.02%
2022/10/14	6	79.76	7	79.66	79.95	-1	6,370	-0.02%
2022/10/13	5	77.69	15	76.92	75.60	-10	6,281	-0.16%
2022/10/12	4	78.35	12	78.38	78.60	-8	6,195	-0.13%
2022/10/11	15.2	79.80	31	79.88	78.85	-15.8	6,181	-0.25%
2022/10/07	4	88.26	0	0.00	86.85	4	6,052	0.07%
2022/10/06	7	89.06	2	88.88	89.15	5	6,117	0.08%
2022/10/05	8	88.38	5	88.64	88.30	3	6,212	0.05%
2022/10/04	2	85.20	2	85.28	85.55	0	6,156	0.00%
2022/10/03	8	82.11	8	81.91	81.50	0	6,111	0.00%
2022/09/30	11	83.13	7	82.99	83.20	4	6,222	0.06%
2022/09/29	8	85.31	7	85.61	85.05	1	6,311	0.02%
2022/09/28	15	85.54	4	85.90	84.65	11	6,421	0.17%
2022/09/27	6.1	88.72	4	88.96	88.70	2.1	6,516	0.03%
2022/09/26	15.3	89.12	2	88.70	88.15	13.3	6,626	0.20%
2022/09/23	0	93.00	6	93.29	92.70	-6	6,762	-0.09%
2022/09/22	19	93.37	19	93.63	94.20	0	6,910	0.00%
2022/09/21	1	96.80	0	0.00	96.70	1	6,859	0.01%
2022/09/20	0	0.00	1	97.90	98.20	-1	6,911	-0.01%
2022/09/19	3	97.46	2	97.55	96.50	1	7,036	0.01%
2022/09/16	3	97.50	1	97.60	97.45	2	7,118	0.03%
2022/09/15	1	99.65	2	100.05	99.65	-1	7,254	-0.01%
2022/09/14	11	98.01	7	98.89	99.00	4	7,301	0.05%
2022/09/13	3	102.77	2	103.35	102.85	1	7,309	0.01%
2022/09/12	1	101.20	5	101.55	101.90	-4	7,362	-0.05%
2022/09/08	2	97.48	4	97.36	98.10	-2	7,390	-0.03%
2022/09/07	11.1	96.79	3	96.73	95.90	8.1	7,405	0.11%
2022/09/06	1	100.11	2	100.63	99.90	-1	7,342	-0.01%
2022/09/05	1	99.00	2	99.88	99.55	-1	7,349	-0.01%
2022/09/02	3	100.67	3	100.37	99.40	0	7,373	0.00%
2022/09/01	13	101.39	4	101.74	101.00	9	7,323	0.12%
2022/08/31	2	102.75	4	104.71	105.65	-2	7,176	-0.03%
2022/08/29	1.3	102.55	1	103.05	103.10	0.3	7,093	0.00%
2022/08/26	2	109.10	1	109.45	108.80	1	7,005	0.01%
2022/08/25	1	107.80	2.2	107.17	107.80	-1.2	7,004	-0.02%
2022/08/24	3	106.13	2	106.00	105.65	1	6,999	0.01%
2022/08/23	3	106.28	3	106.80	106.20	0	7,004	0.00%
2022/08/22	1	108.45	1	108.75	108.25	0	6,975	0.00%
2022/08/18	1	109.80	1	110.30	110.40	0	6,972	0.00%
2022/08/17	0	0.00	2	111.60	111.40	-2	6,954	-0.03%
2022/08/16	2	111.35	2	111.48	111.25	0	6,962	0.00%
2022/08/15	1	110.15	0	0.00	111.15	1	6,953	0.01%
2022/08/11	1	107.70	1	107.45	107.80	0	6,974	0.00%
2022/08/10	2	103.50	2	104.25	104.00	0	6,950	0.00%
2022/08/09	2	104.98	2	104.15	105.75	0	6,936	0.00%
2022/08/05	1	106.00	3	104.17	106.00	-2	6,948	-0.03%
2022/08/04	0	101.00	0	0.00	100.75	0	6,911	0.00%
2022/08/03	2	100.50	7	100.67	101.00	-5	6,858	-0.07%
2022/08/02	3.2	100.72	1	100.45	100.35	2.2	6,840	0.03%
2022/08/01	2	104.15	0	0.00	103.95	2	6,768	0.03%
2022/07/29	0	0.00	3	105.02	104.20	-3	6,770	-0.04%
2022/07/28	3	103.25	1	104.45	102.65	2	6,741	0.03%
2022/07/27	1	100.60	1	101.00	102.45	0	6,682	0.00%
2022/07/26	0	101.00	0	0.00	101.00	0	6,622	0.00%
2022/07/25	0	0.00	1	102.90	102.60	-1	6,583	-0.02%
2022/07/22	1	102.15	0	0.00	102.30	1	6,591	0.02%
2022/07/21	13	101.45	0	0.00	102.10	13	6,601	0.20%
2022/07/20	1	101.10	3	101.45	100.00	-2	6,544	-0.03%
2022/07/19	0	98.00	3	98.43	98.85	-3	6,498	-0.05%
2022/07/18	3	98.23	4	98.21	98.30	-1	6,439	-0.02%
2022/07/15	5	95.95	2	96.20	96.80	3	6,333	0.05%
2022/07/14	2	92.38	10	93.81	95.25	-8	6,203	-0.13%
2022/07/13	5	94.13	8	93.68	93.80	-3	6,062	-0.05%
2022/07/12	3.2	88.89	10	89.22	88.50	-6.8	5,863	-0.12%
2022/07/11	6	93.83	2	94.33	93.35	4	5,673	0.07%
2022/07/08	11	94.55	17	94.81	94.80	-6	5,575	-0.11%
2022/07/07	9	93.23	7	92.58	93.05	2	5,356	0.04%
2022/07/06	8	89.49	3	90.03	88.45	5	5,093	0.10%
2022/07/05	3	90.70	2	91.78	92.80	1	4,813	0.02%
2022/07/04	1.2	91.61	8	91.46	91.50	-6.8	4,527	-0.15%
2022/07/01	4.1	93.60	9	95.14	92.35	-5	4,354	-0.11%
2022/06/30	8.2	99.79	13	98.80	98.35	-4.8	4,074	-0.12%
2022/06/29	4	104.64	10	103.72	104.05	-6	3,872	-0.15%
2022/06/28	5	106.36	0	0.00	106.00	5	3,819	0.13%
2022/06/27	5	107.57	3	108.58	107.95	2	3,743	0.05%
2022/06/24	6	104.18	0	105.10	104.00	6	3,588	0.17%
2022/06/23	9	103.58	0	0.00	102.15	9	3,503	0.26%
2022/06/22	2	104.03	0	0.00	103.90	2	3,327	0.06%
2022/06/21	4	108.70	1	107.75	108.85	3	3,251	0.09%
2022/06/20	8.2	104.78	0	0.00	103.60	8.2	3,176	0.26%
2022/06/17	3.1	107.16	2	107.43	107.10	1.1	3,090	0.04%
2022/06/16	2.2	113.65	1	115.00	109.45	1.2	3,004	0.04%
2022/06/15	0	112.25	0	0.00	111.20	0	2,945	0.00%
2022/06/14	2	111.49	1	110.85	112.20	1	2,950	0.03%
2022/06/13	6	113.05	14	112.50	112.45	-8	2,928	-0.27%
2022/06/10	4	117.40	2	119.00	118.75	2	2,918	0.07%
2022/06/09	4	120.00	0	0.00	120.75	4	2,904	0.14%
2022/06/08	0	0.00	8	121.32	121.25	-8	2,915	-0.27%
2022/06/07	5	119.02	0	0.00	118.70	5	2,944	0.17%
2022/06/06	2	119.00	4	120.50	120.80	-2	2,973	-0.07%
2022/06/02	7	119.45	0	0.00	119.65	7	3,085	0.23%
2022/06/01	7	122.07	5	122.40	121.20	2	3,151	0.06%
2022/05/31	2	119.00	6	120.98	121.95	-4	3,120	-0.13%
2022/05/30	1	120.35	9	118.98	120.50	-8	3,072	-0.26%
2022/05/27	3	115.23	3	114.78	115.35	0	3,034	0.00%
2022/05/26	0	0.00	1	112.45	111.30	-1	3,036	-0.03%
2022/05/24	0	111.75	0	0.00	111.30	0	3,089	0.00%
2022/05/20	10	113.88	0	0.00	113.95	10	3,127	0.32%
2022/05/19	2	110.88	3	111.08	111.70	-1	3,079	-0.03%
2022/05/18	1	114.25	1	114.65	115.30	0	2,997	0.00%
2022/05/17	1	113.00	3	112.03	113.00	-2	2,985	-0.07%
2022/05/16	1	110.75	2	112.28	110.65	-1	2,974	-0.03%
2022/05/13	2	109.53	2	109.38	109.65	0	2,925	0.00%
2022/05/12	4.2	109.85	3	109.33	106.85	1.2	2,913	0.04%
2022/05/11	0	0.00	1	112.40	112.15	-1	2,845	-0.04%
2022/05/10	12	110.20	4	110.55	112.55	8	2,821	0.28%
2022/05/09	3	114.08	1	112.80	112.35	2	2,776	0.07%
2022/05/06	14	116.73	1	116.60	117.30	13	2,749	0.47%
2022/05/05	2	122.00	12	123.08	122.00	-10	2,722	-0.37%
2022/05/04	9	119.77	5	119.88	119.65	4	2,707	0.15%
2022/05/03	16	119.88	0	0.00	119.10	16	2,780	0.58%
2022/04/29	2	120.03	7	120.89	120.50	-5	2,804	-0.18%
2022/04/28	2	117.15	5	117.30	118.00	-3	2,812	-0.11%
2022/04/27	18	116.14	3	116.55	116.35	15	2,772	0.54%
2022/04/26	0	0.00	2	121.58	120.60	-2	2,701	-0.07%
2022/04/25	17	121.83	0	0.00	120.45	17	2,715	0.63%
2022/04/22	12	125.31	1	126.50	126.60	11	2,647	0.42%
2022/04/21	3	128.92	5	129.91	128.85	-2	2,636	-0.08%
2022/04/20	3	127.02	5.1	127.69	128.00	-2.1	2,639	-0.08%
2022/04/19	0	0.00	10	127.38	126.70	-10	2,637	-0.38%
2022/04/18	12	124.79	2	125.70	124.80	10	2,635	0.38%
2022/04/15	10	127.49	1	127.95	126.30	9	2,635	0.34%
2022/04/14	1	130.70	0	0.00	130.85	1	2,630	0.04%
2022/04/13	0	0.00	10	129.81	131.15	-10	2,634	-0.38%
2022/04/12	13	125.54	11	127.31	126.90	2	2,630	0.08%
2022/04/11	8	128.07	0	0.00	126.50	8	2,618	0.31%
2022/04/08	0	0.00	3	130.57	130.95	-3	2,598	-0.12%
2022/04/07	11	130.52	5	129.99	129.00	6	2,626	0.23%
2022/04/06	7	132.44	4	133.59	134.20	3	2,621	0.11%
2022/04/01	10	133.89	2	134.98	135.30	8	2,598	0.31%
2022/03/31	2	137.25	1	138.50	136.95	1	2,593	0.04%
2022/03/30	1	138.30	7	137.74	137.95	-6	2,596	-0.23%
2022/03/29	0	0.00	6	135.40	135.05	-6	2,594	-0.23%
2022/03/28	11	133.15	7	133.04	134.30	4	2,589	0.15%
2022/03/25	1	136.80	0	0.00	136.80	1	2,574	0.04%
2022/03/24	3	136.40	2	136.90	137.40	1	2,572	0.04%
2022/03/23	6	137.22	7	137.21	137.70	-1	2,565	-0.04%
2022/03/22	2	134.48	0	0.00	135.05	2	2,557	0.08%
2022/03/21	1	135.15	5	134.95	134.55	-4	2,546	-0.16%
2022/03/18	2	132.25	0	0.00	132.85	2	2,543	0.08%
2022/03/17	1	131.50	32	132.69	133.85	-31	2,527	-1.23%
2022/03/16	8	125.04	6	127.00	125.90	2	2,477	0.08%
2022/03/15	17	126.11	0	0.00	124.85	17	2,453	0.69%
2022/03/14	2	129.75	2	131.40	130.15	0	2,416	0.00%
2022/03/11	6	130.71	0	0.00	129.80	6	2,414	0.25%
2022/03/10	1	131.90	18	131.76	133.10	-17	2,403	-0.71%
2022/03/09	4	126.56	15	126.33	126.35	-11	2,361	-0.47%
2022/03/08	32	124.78	9	126.97	123.00	23	2,342	0.98%
2022/03/07	27	132.72	0.1	133.00	128.65	26.9	2,225	1.21%
2022/03/04	2	137.53	1	139.00	137.95	1	2,142	0.05%
2022/03/03	0	0.00	0	141.20	140.95	0	2,157	0.00%
2022/03/02	1	140.65	0	140.20	140.45	1	2,202	0.04%
2022/03/01	0	0.00	7	138.96	141.35	-7	2,194	-0.32%
2022/02/25	2	136.27	2	137.75	136.45	0	2,153	0.00%
2022/02/24	8	137.54	0	0.00	136.05	8	2,121	0.38%
2022/02/23	0	0.00	3	143.10	143.75	-3	2,058	-0.15%
2022/02/22	3	142.56	0	0.00	141.85	3	2,033	0.15%
2022/02/21	1	145.01	1	146.90	146.95	0	1,962	0.00%
2022/02/17	0	0.00	2	147.93	147.35	-2	1,955	-0.10%
2022/02/16	0	145.85	1	146.80	147.00	-1	1,955	-0.05%
2022/02/15	0	143.55	0	144.65	142.05	0	1,947	0.00%
2022/02/14	1	143.39	1	143.20	143.10	0	1,954	0.00%
2022/02/11	0	0.00	0	147.25	147.55	0	1,923	0.00%
2022/02/10	0	146.14	0	145.70	148.10	0	1,941	0.00%
2022/02/09	0	0.00	0	144.50	145.60	0	1,948	0.00%
2022/02/08	0	0.00	2	143.05	142.90	-2	1,987	-0.10%
2022/02/07	2	139.80	5	140.83	141.50	-3	1,986	-0.15%
2022/01/26	6	138.24	5	138.75	137.85	1	1,970	0.05%
2022/01/25	9	138.92	2	138.73	138.15	7	1,994	0.35%
2022/01/24	2.1	139.88	4	141.60	143.10	-1.9	1,933	-0.10%
2022/01/21	14	142.89	2	143.40	141.45	12	1,915	0.63%
2022/01/20	2	145.81	2	147.00	147.50	0	1,886	0.00%
2022/01/19	8	147.10	2	148.20	146.35	6	1,886	0.32%
2022/01/18	2	150.60	0	151.00	149.60	2	1,880	0.11%
2022/01/17	0	150.95	6	150.97	151.95	-6	1,869	-0.32%
2022/01/14	6	148.20	4.1	149.50	149.35	2	1,889	0.10%
2022/01/13	2	149.40	4	150.00	150.15	-2	1,899	-0.11%
2022/01/12	0	0.00	3	148.95	148.90	-3	1,901	-0.16%
2022/01/11	2	145.80	2	147.00	146.95	0	1,909	0.00%
2022/01/10	1	146.00	0	146.30	146.75	1	1,923	0.05%
2022/01/07	6	145.84	0	148.50	145.25	6	1,987	0.30%
2022/01/06	6	147.25	5	148.25	148.25	1	1,979	0.05%
2022/01/05	2	151.23	1	151.25	150.40	1	2,008	0.05%
2022/01/04	7	150.62	6	150.08	151.20	1	2,038	0.05%
2022/01/03	0	0.00	0	146.55	146.55	0	2,070	0.00%
2021/12/30	2	145.97	5	146.45	146.00	-3	2,126	-0.14%
2021/12/29	5	146.22	3	146.00	146.75	2	2,160	0.09%
2021/12/28	0	144.80	4	145.33	145.65	-4	2,223	-0.18%
2021/12/27	3	143.55	1	143.35	143.60	2	2,290	0.09%
2021/12/24	3	142.79	0	142.60	141.70	3	2,392	0.13%
2021/12/23	0	141.00	0	0.00	141.25	0	2,425	0.00%
2021/12/22	0	0.00	3	139.50	139.70	-3	2,475	-0.12%
2021/12/21	0	0.00	5	138.50	139.45	-5	2,494	-0.20%
2021/12/20	4	136.75	0	0.00	136.40	4	2,493	0.16%
2021/12/16	0	138.20	6	138.42	139.15	-6	2,519	-0.24%
2021/12/15	3	134.81	0	0.00	135.80	3	2,599	0.12%
2021/12/14	10	135.99	0	0.00	135.30	10	2,613	0.38%
2021/12/10	1	138.51	1	139.25	139.25	0	2,624	0.00%
2021/12/08	0	139.75	4.1	141.18	139.80	-4.1	2,625	-0.16%
2021/12/07	2	135.75	47	136.59	138.15	-45	2,625	-1.71%
2021/12/06	34	136.86	5	136.80	137.00	29	2,639	1.10%
2021/12/03	6	137.14	1	137.55	137.60	5	2,672	0.19%
2021/12/02	4	137.05	3	136.50	137.25	1	2,694	0.04%
2021/12/01	0	0.00	6	134.25	135.40	-6	2,685	-0.22%
2021/11/30	3	132.00	5	133.87	131.70	-2	2,689	-0.07%
2021/11/29	4	130.18	4	131.75	131.10	0	2,712	0.00%
2021/11/26	12	133.37	0	0.00	131.35	12	2,724	0.44%
2021/11/25	5	136.61	0	0.00	136.35	5	2,728	0.18%
2021/11/24	2	135.95	7	136.50	136.35	-5	2,759	-0.18%
2021/11/23	4	137.25	0	0.00	136.65	4	2,801	0.14%
2021/11/22	0	139.46	0	0.00	139.55	0	2,826	0.00%
2021/11/19	1	139.60	9	139.96	139.60	-8	2,867	-0.28%
2021/11/18	0	0.00	5.3	138.76	139.85	-5.3	2,898	-0.18%
2021/11/17	7	137.77	1	137.50	137.85	6	2,961	0.20%
2021/11/16	0	0.00	6	136.70	136.75	-6	3,016	-0.20%
2021/11/15	0	0.00	4	136.40	136.65	-4	3,164	-0.13%
2021/11/12	2	134.25	3	135.50	134.40	-1	3,214	-0.03%
2021/11/11	10	133.32	3	133.83	133.35	7	3,238	0.22%
2021/11/10	0	0.00	4	134.49	135.00	-4	3,243	-0.12%
2021/11/09	5	134.40	7	134.62	135.20	-2	3,283	-0.06%
2021/11/08	0	0.00	6	131.57	132.70	-6	3,268	-0.18%
2021/11/05	16	128.98	7	130.24	130.75	9	3,278	0.27%
2021/11/04	3	128.53	4	129.95	128.00	-1	3,247	-0.03%
2021/11/03	1	128.30	0	127.70	128.05	1	3,251	0.03%
2021/11/02	4	128.20	7	128.39	126.95	-3	3,257	-0.09%
2021/11/01	0	0.00	8	127.77	127.90	-8	3,210	-0.25%
2021/10/29	9	125.62	3	126.32	125.95	6	3,204	0.19%
2021/10/28	0	0.00	2	127.25	127.40	-2	3,183	-0.06%
2021/10/27	2	126.40	2	127.60	128.05	0	3,191	0.00%
2021/10/26	0	127.82	8	127.24	127.55	-8	3,195	-0.25%
2021/10/25	8	123.83	5	125.26	125.30	3	3,210	0.09%
2021/10/22	2	124.00	2	125.20	125.30	0	3,272	0.00%
2021/10/21	10	125.80	5	127.07	124.80	5	3,257	0.15%
2021/10/20	7	125.69	6	126.22	125.50	1	3,260	0.03%
2021/10/19	0	0.00	4	124.68	125.65	-4	3,262	-0.12%
2021/10/18	2	122.80	2	124.40	122.95	0	3,271	0.00%
2021/10/15	2	121.30	8	121.88	123.90	-6	3,269	-0.18%
2021/10/14	2	118.00	5	119.95	118.35	-3	3,245	-0.09%
2021/10/13	1	117.25	10	119.20	117.45	-9	3,254	-0.28%
2021/10/12	1	118.30	0.1	118.05	118.55	0.9	3,215	0.03%
2021/10/08	7	122.39	1	123.10	121.50	6	3,184	0.19%
2021/10/07	0	0.00	0	122.40	122.95	0	3,144	0.00%
2021/10/06	7	118.31	2	117.25	117.85	5	3,096	0.16%
2021/10/05	4.1	116.71	2	116.15	118.20	2.1	3,055	0.07%
2021/10/04	0	118.95	0	120.00	118.15	0	3,011	0.00%
2021/10/01	15.1	119.49	0	0.00	119.60	15.1	2,946	0.51%
2021/09/29	2.1	125.52	20	124.88	124.05	-17.9	2,825	-0.63%
2021/09/28	1	129.50	1	129.55	129.55	0	2,786	0.00%
2021/09/27	0	0.00	11	131.31	131.30	-11	2,769	-0.40%
2021/09/24	0	130.40	2	130.10	130.65	-2	2,780	-0.07%
2021/09/23	0	0.00	6	128.03	128.30	-6	2,786	-0.22%
2021/09/22	16	126.01	3.1	126.07	125.70	13	2,788	0.46%
2021/09/17	14	132.26	8	132.03	132.35	6	2,716	0.22%
2021/09/16	4	131.40	0	0.00	131.00	4	2,735	0.15%
2021/09/15	9	132.31	2	132.70	132.45	7	2,731	0.26%
2021/09/14	1	133.60	2	134.45	133.80	-1	2,750	-0.04%
2021/09/13	2	132.70	0	0.00	133.20	2	2,760	0.07%
2021/09/10	4	133.93	14	132.66	134.05	-10	2,840	-0.35%
2021/09/09	6	129.27	31	129.72	130.65	-25	2,838	-0.88%
2021/09/08	13	131.21	2.3	132.65	130.40	10.7	2,871	0.37%
2021/09/07	6	133.23	9	133.74	133.25	-3	2,850	-0.11%
2021/09/06	15	135.01	4	135.10	134.15	11	2,850	0.39%
2021/09/03	7	134.23	11	133.73	134.90	-4	2,863	-0.14%
2021/09/02	11	131.95	4	133.00	131.05	7	2,884	0.24%
2021/09/01	6	131.47	10	133.38	133.70	-4	2,880	-0.14%
2021/08/31	9.1	129.89	19	131.49	133.10	-9.9	2,859	-0.35%
2021/08/30	2	130.00	11	130.80	131.80	-9	2,897	-0.31%
2021/08/27	1	126.40	11	127.98	129.40	-10	2,898	-0.35%
2021/08/26	7	126.40	10	127.84	126.35	-3	2,899	-0.10%
2021/08/25	0	0.00	2	124.90	125.85	-2	2,894	-0.07%
2021/08/24	15	123.22	3	123.50	123.25	12	2,889	0.42%
2021/08/23	1	122.25	12.1	120.33	122.05	-11.1	2,903	-0.38%
2021/08/20	9	115.58	7	116.02	115.50	2	2,883	0.07%
2021/08/19	11	118.76	2	118.80	116.00	9	2,882	0.31%
2021/08/18	14	117.80	10	119.96	122.75	4	2,769	0.15%
2021/08/17	4	121.65	0.4	121.59	120.00	3.6	2,787	0.13%
2021/08/16	5.4	122.88	2	123.60	122.80	3.4	2,824	0.12%
2021/08/13	15	125.78	2	126.00	124.50	13	2,896	0.45%
2021/08/12	0	0.00	2	128.05	127.50	-2	2,927	-0.07%
2021/08/11	11	127.75	5	128.60	127.75	6	3,014	0.20%
2021/08/10	7	129.69	2	129.30	129.20	5	3,182	0.16%
2021/08/09	11	129.49	9	130.48	130.95	2	3,398	0.06%
2021/08/06	8	131.60	2	132.00	131.90	6	3,482	0.17%
2021/08/04	0	0.00	4	132.87	133.75	-4	3,901	-0.10%
2021/08/03	0	0.00	2	132.00	132.30	-2	4,027	-0.05%
2021/08/02	3	127.84	14.1	130.04	131.65	-11.1	4,031	-0.27%
2021/07/30	6.3	128.05	0	0.00	127.30	6.3	4,041	0.15%
2021/07/29	4	126.63	10	127.64	129.80	-6	4,068	-0.15%
2021/07/28	18	124.37	6	124.32	124.25	12	4,080	0.30%
2021/07/27	2	128.80	2	130.10	127.90	0	4,082	0.00%
2021/07/26	8	129.43	0	0.00	128.50	8	4,155	0.19%
2021/07/23	2	131.40	3	132.60	131.20	-1	4,157	-0.03%
2021/07/22	3	131.25	8	131.70	131.10	-5	4,165	-0.12%
2021/07/21	10	128.80	4	131.14	128.75	6	4,157	0.14%
2021/07/20	12	130.73	16	129.23	129.60	-4	4,165	-0.10%
2021/07/19	11	132.83	2	132.98	133.60	9	4,126	0.22%
2021/07/16	9	134.60	2	135.30	135.60	7	4,139	0.17%
2021/07/15	4	137.61	0	0.00	137.85	4	4,138	0.10%
2021/07/14	4	134.71	12	134.93	134.85	-8	4,160	-0.19%
2021/07/13	1	135.85	31	135.64	134.85	-30	4,167	-0.72%
2021/07/12	4	134.53	8	135.11	134.70	-4	4,172	-0.10%
2021/07/09	7	131.26	4	131.36	131.50	3	4,165	0.07%
2021/07/08	7	134.11	3	134.17	134.50	4	4,161	0.10%
2021/07/07	4	134.46	4	133.96	133.85	0	4,200	0.00%
2021/07/06	0	0.00	12	135.66	135.65	-12	4,209	-0.29%
2021/07/05	3	134.90	10	134.83	135.90	-7	4,213	-0.17%
2021/07/02	2	131.40	4	132.64	132.00	-2	4,213	-0.05%
2021/07/01	6	131.37	6	132.98	131.65	0	4,226	0.00%
2021/06/30	14	132.98	8.1	132.26	133.05	6	4,235	0.14%
2021/06/29	9	130.01	18	130.53	130.10	-9	4,226	-0.21%
2021/06/28	5	129.19	4	129.90	130.30	1	4,232	0.02%
2021/06/25	14	129.54	21	129.21	128.65	-7	4,250	-0.16%
2021/06/24	15	127.56	5	127.35	127.75	10	4,255	0.24%
2021/06/23	5	125.84	12	125.49	126.95	-7	4,287	-0.16%
2021/06/22	12	123.91	7	124.09	122.75	5	4,298	0.12%
2021/06/21	20	123.65	5	122.55	122.05	15	4,312	0.35%
2021/06/18	3	127.25	4	127.50	126.75	-1	4,261	-0.02%
2021/06/17	9	124.68	9	125.39	127.20	0	4,296	0.00%
2021/06/16	1	126.40	13	126.76	126.65	-12	4,308	-0.28%
2021/06/15	4	126.98	14	126.34	127.15	-10	4,332	-0.23%
2021/06/11	3	125.32	25.2	124.98	124.80	-22.1	4,327	-0.51%
2021/06/10	35	123.03	13	122.98	124.15	22	4,338	0.51%
2021/06/09	11	121.29	13	121.05	120.85	-2	4,317	-0.05%
2021/06/08	6	123.04	2	123.60	122.30	4	4,334	0.09%
2021/06/07	20	121.00	19	121.41	123.25	1	4,389	0.02%
2021/06/04	7	123.14	5	123.44	123.45	2	4,367	0.05%
2021/06/03	7	124.78	7.1	124.92	124.90	-0.1	4,433	0.00%
2021/06/02	4	122.58	6	123.47	123.00	-2	4,492	-0.04%
2021/06/01	6	123.15	8	123.25	123.65	-2	4,556	-0.04%
2021/05/31	4.1	120.98	7	121.46	122.00	-3	4,607	-0.06%
2021/05/28	8	119.13	13	119.22	120.00	-5	4,604	-0.11%
2021/05/27	5	113.88	3.1	114.40	115.70	2	4,608	0.04%
2021/05/26	2	115.80	4	116.71	116.40	-2	4,670	-0.04%
2021/05/25	2.1	114.56	12	115.35	116.45	-9.9	4,699	-0.21%
2021/05/24	2	110.30	2	111.90	112.50	0	4,690	0.00%
2021/05/21	9	111.80	10	112.28	111.70	-1	4,684	-0.02%
2021/05/20	4	107.40	6.1	107.70	108.00	-2.1	4,629	-0.04%
2021/05/19	7	109.09	11	109.87	109.45	-4	4,598	-0.09%
2021/05/18	12	106.95	22.5	107.76	110.15	-10.5	4,555	-0.23%
2021/05/17	26.7	100.06	7.1	100.44	99.10	19.6	4,456	0.44%
2021/05/14	35	105.05	6	105.84	105.20	29	4,283	0.68%
2021/05/13	27	104.47	11.4	105.06	102.60	15.7	4,208	0.37%
2021/05/12	12	106.32	2	108.08	105.10	10	4,078	0.25%
2021/05/11	33.1	118.47	51	116.10	115.30	-17.9	3,889	-0.46%
2021/05/10	17	126.14	10	125.02	125.30	7	3,813	0.18%
2021/05/07	22	125.12	25	124.61	126.45	-3	3,854	-0.08%
2021/05/06	18	121.11	69	121.12	121.70	-51	3,894	-1.31%
2021/05/05	5	119.77	27	120.26	119.35	-22	3,890	-0.57%
2021/05/04	27.1	121.73	13	121.28	121.55	14.1	3,921	0.36%
2021/05/03	38	126.02	47	127.01	125.50	-9	3,906	-0.23%
2021/04/29	7	131.44	0	0.00	130.45	7	3,907	0.18%
2021/04/28	2	130.10	3	129.83	130.00	-1	3,953	-0.03%
2021/04/27	2	130.20	11	130.19	130.60	-9	3,979	-0.23%
2021/04/26	6.1	128.16	1	129.10	130.15	5	4,002	0.13%
2021/04/23	9	125.00	0	126.00	126.10	9	4,055	0.22%
2021/04/22	6	125.83	41	124.09	123.65	-35	4,140	-0.85%
2021/04/21	11	124.91	6	124.56	124.50	5	4,130	0.12%
2021/04/20	1	125.40	1	125.20	126.15	0	4,167	0.00%
2021/04/19	4.1	124.75	12	125.40	125.60	-8	4,174	-0.19%
2021/04/16	7	123.37	1	124.15	124.15	6	4,189	0.14%
2021/04/15	16	121.92	6	121.02	123.05	10	4,244	0.24%
2021/04/14	10	119.20	13	117.78	120.10	-3	4,298	-0.07%
2021/04/13	7	120.94	8	120.68	119.65	-1	4,376	-0.02%
2021/04/12	1	121.45	5	120.75	119.95	-4	4,370	-0.09%
2021/04/09	11	120.34	0	0.00	120.35	11	4,402	0.25%
2021/04/08	2.1	121.17	4	119.65	121.30	-2	4,415	-0.04%
2021/04/07	7	118.72	1	119.30	119.50	6	4,424	0.14%
2021/04/06	3	119.00	17.5	119.22	119.00	-14.5	4,421	-0.33%
2021/04/01	8	115.91	10.3	116.17	116.00	-2.3	4,433	-0.05%
2021/03/31	16	114.98	2	114.65	114.35	14	4,442	0.32%
2021/03/30	27	115.34	12	115.23	116.00	15	4,433	0.34%
2021/03/29	34	114.56	12	114.21	114.50	22	4,435	0.50%
2021/03/26	35	111.79	19	111.33	112.65	16	4,465	0.36%
2021/03/25	15	108.57	12	109.02	109.25	3	4,454	0.07%
2021/03/24	14	108.70	0	0.00	108.45	14	4,422	0.32%
2021/03/23	8	111.09	10	112.07	110.60	-2	4,417	-0.05%
2021/03/22	5	108.44	10	109.94	110.85	-5	4,428	-0.11%
2021/03/19	48	109.32	143	108.96	109.05	-95	4,470	-2.13%	大賣/
2021/03/18	13	113.18	20.1	112.87	112.50	-7.1	4,467	-0.16%
2021/03/17	15	111.84	0	0.00	110.85	15	4,498	0.33%
2021/03/16	11	111.92	5	112.44	112.50	6	4,545	0.13%
2021/03/15	11	111.40	0	0.00	111.40	11	4,549	0.24%
2021/03/12	18	111.73	5	112.11	111.50	13	4,591	0.28%
2021/03/11	24	110.27	26	109.22	111.00	-2	4,592	-0.04%
2021/03/10	15	106.98	10	107.50	106.50	5	4,566	0.11%
2021/03/09	20	104.94	7	105.37	105.85	13	4,571	0.28%
2021/03/08	44	107.45	21	108.32	105.95	23	4,541	0.51%
2021/03/05	26	104.32	14	105.70	106.25	12	4,470	0.27%
2021/03/04	26	108.01	14	108.08	107.50	12	4,406	0.27%
2021/03/03	10	108.77	27	109.28	111.30	-17	4,351	-0.39%
2021/03/02	24.4	109.21	28	110.48	107.25	-3.6	4,341	-0.08%
2021/02/26	54.5	108.94	26	108.27	107.20	28.5	4,329	0.66%
2021/02/25	23	113.84	20	114.24	114.25	3	4,245	0.07%
2021/02/24	54	113.60	38	112.51	111.40	16	4,247	0.38%
2021/02/23	17	113.26	71	112.72	115.35	-54	4,185	-1.29%
2021/02/22	45	115.86	20	116.08	114.60	25	4,147	0.60%
2021/02/19	29	113.46	22	113.41	113.95	7	4,147	0.17%
2021/02/18	15	115.28	63	115.02	115.50	-48	4,199	-1.14%
2021/02/17	22.1	113.32	40	112.77	114.40	-17.9	4,262	-0.42%
2021/02/05	32	106.78	28	106.56	106.20	4	4,193	0.10%
2021/02/04	28	103.94	20	104.21	104.40	8	4,197	0.19%
2021/02/03	30	105.93	6	106.50	105.90	24	4,225	0.57%
2021/02/02	11	105.96	32	103.98	105.30	-21	4,296	-0.49%
2021/02/01	6	98.99	9	99.50	100.45	-3	4,327	-0.07%
2021/01/29	26	100.12	9	102.32	97.10	17	4,346	0.39%
2021/01/28	36	100.67	8	101.66	100.65	28	4,392	0.64%
2021/01/27	6	104.17	10	105.22	104.50	-4	4,461	-0.09%
2021/01/26	32	105.16	101	104.35	103.85	-69	4,466	-1.54%	大賣/
2021/01/25	17	107.16	5	107.00	108.00	12	4,417	0.27%
2021/01/22	24	109.54	0	0.00	109.50	24	4,395	0.55%
2021/01/21	50.1	110.04	2	106.70	111.15	48.1	4,372	1.10%
2021/01/20	11	106.79	2	106.70	105.45	9	4,309	0.21%
2021/01/19	10	106.95	15	105.30	107.30	-5	4,269	-0.12%
2021/01/18	14	101.35	31	101.37	102.40	-17	4,250	-0.40%
2021/01/15	13	105.87	28	104.97	103.00	-15	4,189	-0.36%
2021/01/14	7	103.66	0	0.00	104.00	7	4,104	0.17%
2021/01/13	12	103.03	9	103.49	104.95	3	4,096	0.07%
2021/01/12	6	101.38	5	100.85	100.75	1	4,057	0.02%
2021/01/11	16	100.41	2	99.95	101.35	14	4,064	0.34%
2021/01/08	4	99.34	13	99.35	100.35	-9	4,068	-0.22%
2021/01/07	27	95.43	5	96.56	97.45	22	4,056	0.54%
2021/01/06	13	94.33	41	92.90	93.35	-28	4,003	-0.70%
2021/01/05	15	92.54	13	92.80	93.45	2	3,942	0.05%
2021/01/04	10	91.59	13	91.60	92.85	-3	3,980	-0.08%
2020/12/31	4	89.40	11	89.87	90.00	-7	4,005	-0.17%
2020/12/30	4.1	88.28	11	88.37	89.45	-7	4,043	-0.17%
2020/12/29	26	86.97	0	0.00	87.05	26	4,096	0.63%
2020/12/28	11	86.35	0	0.00	87.15	11	4,143	0.27%
2020/12/25	13	85.86	0	0.00	85.30	13	4,167	0.31%
2020/12/24	11.1	84.64	2	84.85	84.75	9.1	4,211	0.21%
2020/12/23	3	83.48	27	82.91	83.80	-24	4,279	-0.56%
2020/12/22	4	85.01	14	83.16	82.95	-10	4,351	-0.23%
2020/12/21	21.1	84.71	2	84.35	85.40	19.1	4,504	0.42%
2020/12/18	4	83.90	0	0.00	83.60	4	4,550	0.09%
2020/12/17	12	83.73	0	0.00	84.00	12	4,681	0.26%
2020/12/16	11.1	83.99	2	83.25	84.20	9.1	4,797	0.19%
2020/12/15	6	81.44	0	0.00	81.25	6	4,806	0.12%
2020/12/14	0	0.00	10	83.32	83.50	-10	4,781	-0.21%
2020/12/11	22	84.33	45	82.45	83.65	-23	4,843	-0.47%
2020/12/10	14	84.11	57	83.34	83.65	-43	4,893	-0.88%
2020/12/09	8	85.46	9	85.34	85.60	-1	4,943	-0.02%
2020/12/08	1	84.85	4	83.49	85.05	-3	4,983	-0.06%
2020/12/07	18	83.10	0	0.00	83.25	18	4,971	0.36%
2020/12/04	8	81.50	0	0.00	82.50	8	5,018	0.16%
2020/12/03	6	80.43	3	80.63	80.35	3	5,001	0.06%
2020/12/02	1.1	79.27	3	80.03	80.25	-2	4,978	-0.04%
2020/12/01	2	78.53	0	0.00	79.20	2	5,001	0.04%
2020/11/30	5	79.58	0	0.00	77.30	5	5,048	0.10%
2020/11/27	4	78.74	0	0.00	79.25	4	5,064	0.08%
2020/11/26	8	78.80	0	0.00	79.00	8	5,078	0.16%
2020/11/25	10	79.07	0	0.00	77.15	10	5,131	0.19%
2020/11/24	6	78.98	0	0.00	78.50	6	5,143	0.12%
2020/11/23	18.1	79.26	0	0.00	79.35	18.1	5,186	0.35%
2020/11/19	0	0.00	1	77.45	77.55	-1	5,199	-0.02%
2020/11/18	3	77.40	0	0.00	77.60	3	5,216	0.06%
2020/11/16	0	0.00	2	73.98	76.30	-2	5,380	-0.04%
2020/11/13	1	71.90	0	0.00	72.00	1	5,305	0.02%
2020/11/12	1	71.60	0	0.00	71.40	1	5,343	0.02%
2020/11/11	0.1	72.20	2	71.20	72.00	-1.9	5,331	-0.04%
2020/11/10	7	69.94	7	69.95	69.95	0	5,295	0.00%
2020/11/06	2	68.50	2	68.78	68.55	0	5,188	0.00%
2020/11/05	2	67.75	4	67.95	68.10	-2	5,150	-0.04%
2020/11/04	8	66.52	13	66.74	68.20	-5	5,101	-0.10%
2020/11/03	9	65.81	2	65.20	65.90	7	4,997	0.14%
2020/11/02	7	64.00	0	0.00	64.00	7	5,021	0.14%
2020/10/27	4	66.94	0	0.00	67.20	4	5,131	0.08%
2020/10/21	0	0.00	2	67.45	67.20	-2	5,469	-0.04%
2020/10/19	2	67.55	4	66.86	67.55	-2	5,606	-0.04%
2020/10/15	2	66.05	2	66.25	66.60	0	5,718	0.00%
2020/10/08	0	0.00	9	66.64	67.15	-9	5,781	-0.16%
2020/10/06	0	0.00	3	64.80	65.10	-3	5,794	-0.05%
2020/09/30	4	63.09	3	63.18	63.30	1	5,795	0.02%
2020/09/29	2	62.90	2	63.35	62.65	0	5,806	0.00%
2020/09/28	4	62.18	3	61.55	62.60	1	5,866	0.02%
2020/09/25	4	60.16	2	60.83	60.50	2	5,892	0.03%
2020/09/24	2	60.90	6	60.33	60.15	-4	5,861	-0.07%
2020/09/23	11	63.45	0	0.00	63.75	11	5,729	0.19%
2020/09/22	4	64.05	0	0.00	63.40	4	5,735	0.07%
2020/09/21	3	66.60	0	0.00	65.40	3	5,649	0.05%
2020/09/18	2	66.63	2	67.00	66.75	0	5,607	0.00%
2020/09/17	22	66.62	22	66.50	66.50	0	5,611	0.00%
2020/09/15	31	65.71	34	66.48	66.55	-3	5,571	-0.05%
2020/09/14	9	65.50	7	65.26	66.60	2	5,510	0.04%
2020/09/11	0	0.00	6	64.37	64.40	-6	5,493	-0.11%
2020/09/10	27	64.10	23	64.25	64.40	4	5,506	0.07%
2020/09/09	35	62.79	38	62.48	63.65	-3	5,600	-0.05%
2020/09/08	0	0.00	4	64.01	64.25	-4	5,615	-0.07%
2020/09/07	5	63.42	1	63.45	63.45	4	5,758	0.07%
2020/09/04	14	63.49	0	0.00	63.80	14	5,858	0.24%
2020/09/03	4	65.45	12	65.55	65.00	-8	5,848	-0.14%
2020/09/02	20	63.85	20	64.08	64.60	0	5,835	0.00%
2020/09/01	0	0.00	6	63.83	64.60	-6	5,896	-0.10%
2020/08/31	0	0.00	23	65.45	63.20	-23	5,944	-0.39%
2020/08/28	23	64.23	0	0.00	64.50	23	5,941	0.39%
2020/08/26	2	64.75	2	65.30	65.65	0	5,985	0.00%
2020/08/25	0	0.00	5	64.48	65.10	-5	6,044	-0.08%
2020/08/24	3	63.70	5	64.21	63.80	-2	6,066	-0.03%
2020/08/21	0	0.00	4	62.45	63.40	-4	6,137	-0.07%
2020/08/20	6	63.43	5	63.05	60.70	1	6,139	0.02%
2020/08/19	10	65.60	0	0.00	65.50	10	6,103	0.16%
2020/08/17	14	66.09	0	0.00	67.25	14	6,323	0.22%
2020/08/14	6	65.38	6	65.05	65.55	0	6,406	0.00%
2020/08/13	0	0.00	23	65.27	65.10	-23	6,480	-0.35%
2020/08/12	13	64.42	14	63.66	63.95	-1	6,572	-0.02%
2020/08/11	10	65.69	0	0.00	65.35	10	6,650	0.15%
2020/08/07	5	65.20	5	66.02	65.40	0	6,918	0.00%
2020/08/05	0	0.00	3	64.80	65.10	-3	7,107	-0.04%
2020/08/04	0	0.00	17	63.45	64.00	-17	7,171	-0.24%
2020/08/03	21	62.68	5	62.20	62.10	16	7,267	0.22%
2020/07/31	11	63.94	8	64.21	63.95	3	7,351	0.04%
2020/07/30	8	64.07	11	63.72	63.95	-3	7,471	-0.04%
2020/07/29	4	63.30	0	0.00	62.40	4	7,591	0.05%
2020/07/28	5	63.90	10	65.05	62.75	-5	7,771	-0.06%
2020/07/27	5	62.92	14	62.69	63.10	-9	7,825	-0.12%
2020/07/24	10	59.97	5	60.70	59.25	5	7,921	0.06%
2020/07/23	5	59.86	4	60.15	60.40	1	7,964	0.01%
2020/07/22	8	60.48	2	60.68	60.60	6	8,125	0.07%
2020/07/21	2	60.50	1	58.75	60.30	1	8,212	0.01%
2020/07/20	3	56.90	3	57.25	57.75	0	8,381	0.00%
2020/07/17	7	57.86	0	0.00	57.75	7	8,479	0.08%
2020/07/15	0	0.00	4	58.59	57.90	-4	8,824	-0.05%
2020/07/13	7	57.18	5	56.76	57.50	2	9,132	0.02%
2020/07/10	2	56.00	3	57.05	55.70	-1	9,242	-0.01%
2020/07/09	3	57.00	0	0.00	57.00	3	9,426	0.03%
2020/07/08	0	0.00	2	56.75	56.70	-2	9,523	-0.02%
2020/07/07	1	56.15	6	56.38	55.95	-5	9,617	-0.05%
2020/07/06	6	55.60	1	55.95	55.95	5	9,741	0.05%
2020/07/03	0	0.00	6	53.69	53.90	-6	9,922	-0.06%
2020/07/02	9	52.48	0	0.00	52.75	9	10,119	0.09%
2020/07/01	0	0.00	1	51.50	51.50	-1	10,353	-0.01%
2020/06/18	1	49.20	4	49.70	49.92	-3	12,887	-0.02%
2020/06/17	5	49.60	5	49.70	49.60	0	13,211	0.00%
2020/06/16	3	49.53	0	0.00	49.52	3	13,700	0.02%
2020/06/12	0	0.00	5	47.74	48.49	-5	14,478	-0.03%
2020/06/10	0	0.00	5	51.20	51.15	-5	14,850	-0.03%
2020/06/08	0	0.00	1	49.63	49.95	-1	15,281	-0.01%
2020/06/05	0	0.00	19	48.58	49.05	-19	15,244	-0.12%
2020/06/04	7	48.30	0	0.00	48.15	7	15,296	0.05%
2020/06/01	7	45.58	0	0.00	45.56	7	15,273	0.05%
2020/05/26	1	44.64	5	44.64	45.04	-4	15,160	-0.03%
2020/05/25	4	43.56	12	42.74	43.85	-8	15,047	-0.05%
2020/05/22	2	43.31	2	44.04	43.02	0	14,944	0.00%
2020/05/20	0	0.00	4	44.20	44.00	-4	14,732	-0.03%
2020/05/15	0	0.00	3	42.91	43.36	-3	14,466	-0.02%
2020/05/14	4	43.67	5	43.65	42.85	-1	14,313	-0.01%
2020/05/07	0	0.00	8	43.08	43.62	-8	13,661	-0.06%
2020/05/06	9	42.61	0	0.00	42.82	9	13,512	0.07%
2020/05/05	0	0.00	1	42.43	42.74	-1	13,359	-0.01%
2020/05/04	5	42.00	0	0.00	42.18	5	13,214	0.04%
2020/04/28	1	41.16	0	0.00	41.82	1	12,664	0.01%
2020/04/24	17	39.37	0	0.00	39.43	17	12,378	0.14%
2020/04/22	0	0.00	1	38.07	39.07	-1	11,915	-0.01%
2020/04/21	0	0.00	58	40.53	38.80	-58	11,772	-0.49%
2020/04/20	58	41.31	0	0.00	41.28	58	11,423	0.51%
2020/04/17	0	0.00	1	41.54	41.55	-1	11,312	-0.01%
2020/04/16	0	0.00	1	39.64	39.76	-1	11,003	-0.01%
2020/04/15	2	39.89	2	40.05	39.87	0	10,854	0.00%
2020/04/13	0	0.00	8	37.49	37.27	-8	10,413	-0.08%
2020/04/10	0	0.00	20	37.29	37.76	-20	10,268	-0.19%
2020/04/09	0	0.00	60	38.02	37.43	-60	10,121	-0.59%
2020/04/06	60	34.55	0	0.00	35.31	60	9,293	0.65%
2020/04/01	0	0.00	3	34.02	33.97	-3	8,972	-0.03%
2020/03/31	0	0.00	1	34.70	33.94	-1	8,754	-0.01%
2020/03/30	6	32.18	1	33.32	33.70	5	8,458	0.06%
2020/03/27	34	35.73	14	34.98	33.99	20	8,004	0.25%
2020/03/26	0	0.00	23	33.92	34.30	-23	7,569	-0.30%
2020/03/25	19	33.53	33	33.66	33.41	-14	7,062	-0.20%
2020/03/24	0	0.00	1	31.65	31.40	-1	6,439	-0.02%
2020/03/23	14	28.96	17	28.37	28.25	-3	5,892	-0.05%
2020/03/20	14	29.21	70	29.36	30.45	-56	5,475	-1.02%
2020/03/19	71	27.64	6	27.83	26.40	65	4,886	1.33%
2020/03/18	152	32.42	120	31.92	30.66	32	4,229	0.76%	大買/大賣/
2020/03/17	6	33.58	20	33.39	32.88	-14	3,892	-0.36%
2020/03/16	108	37.51	202	36.35	34.63	-94	3,470	-2.71%	大買/大賣/
2020/03/13	111	36.17	0	0.00	37.64	111	3,199	3.47%	大買/鉅額交易
2020/03/12	1	40.10	0	0.00	39.43	1	2,837	0.04%
2020/03/10	1	43.64	6	43.72	44.72	-5	2,574	-0.19%
2020/03/09	1	45.68	3	44.56	44.37	-2	2,437	-0.08%
2020/03/06	0	0.00	1	47.22	47.14	-1	2,308	-0.04%
2020/03/04	11	47.78	0	0.00	47.80	11	2,224	0.49%
2020/03/03	6	47.79	0	0.00	47.49	6	2,188	0.27%
2020/02/27	0	0.00	2	47.22	47.26	-2	2,026	-0.10%
2020/02/26	0	0.00	1	48.41	48.54	-1	1,935	-0.05%
2020/02/24	1	49.77	0	0.00	49.21	1	1,842	0.05%
2020/02/21	3	50.40	3	50.67	50.60	0	1,761	0.00%
2020/02/13	0	0.00	15	51.70	51.45	-15	1,569	-0.96%
2020/02/12	5	51.18	0	0.00	51.45	5	1,563	0.32%
2020/02/11	10	50.60	0	0.00	50.65	10	1,570	0.64%
2020/02/05	15	50.06	15	49.75	49.50	0	1,497	0.00%
2020/02/04	0	0.00	1	48.18	49.38	-1	1,450	-0.07%
2020/02/03	1	46.53	0	0.00	47.91	1	1,424	0.07%
2020/01/30	3	51.65	0	0.00	48.25	3	1,307	0.23%
2020/01/16	0	0.00	2	53.90	54.15	-2	1,192	-0.17%
2020/01/09	2	53.30	0	0.00	53.40	2	1,127	0.18%
2020/01/08	0	0.00	5	51.50	51.90	-5	1,113	-0.45%
2019/12/30	5	54.50	0	0.00	54.20	5	1,078	0.46%
2019/12/27	0	0.00	2	54.55	54.55	-2	1,089	-0.18%
2019/12/20	2	53.20	0	0.00	53.55	2	1,151	0.17%
2019/12/16	0	0.00	3	53.05	53.20	-3	1,121	-0.27%
2019/11/13	0	0.00	20	48.19	48.27	-20	1,256	-1.59%
2019/11/12	0	0.00	20	48.45	48.78	-20	1,297	-1.54%
2019/11/08	40	49.57	0	0.00	49.37	40	1,322	3.02%
2019/11/07	1	49.40	0	0.00	49.57	1	1,315	0.08%
2019/11/05	24	49.64	0	0.00	49.76	24	1,354	1.77%
2019/10/01	0	0.00	1	42.70	43.51	-1	1,550	-0.06%
2019/09/27	1	42.20	1	42.70	42.18	0	1,525	0.00%
2019/09/25	1	42.00	0	0.00	42.12	1	1,551	0.06%
2019/09/19	0	0.00	2	42.81	42.42	-2	1,606	-0.12%
2019/09/12	0	0.00	1	42.08	41.92	-1	1,642	-0.06%
2019/09/05	0	0.00	2	41.03	41.13	-2	1,667	-0.12%
2019/09/02	0	0.00	1	39.96	40.24	-1	1,713	-0.06%
2019/08/26	0	0.00	5	38.12	38.12	-5	1,753	-0.29%
2019/08/23	2	39.39	1	39.38	39.35	1	1,727	0.06%
2019/08/22	0	0.00	5	39.26	39.24	-5	1,733	-0.29%
2019/08/20	0	0.00	1	39.28	39.30	-1	1,716	-0.06%
2019/08/19	5	38.78	0	0.00	39.11	5	1,716	0.29%
2019/08/15	4	37.69	2	37.93	37.88	2	1,746	0.11%
2019/08/14	0	0.00	1	39.06	38.70	-1	1,731	-0.06%
2019/08/13	2	38.20	0	0.00	38.19	2	1,723	0.12%
2019/08/12	5	38.93	1	39.05	38.93	4	1,736	0.23%
2019/08/08	0	0.00	1	38.93	38.94	-1	1,759	-0.06%
2019/08/07	0	0.00	1	38.15	38.08	-1	1,759	-0.06%
2019/08/06	6	37.06	1	37.26	38.34	5	1,780	0.28%
2019/08/05	2	38.55	0	0.00	38.40	2	1,759	0.11%
2019/08/02	1	39.24	0	0.00	39.13	1	1,781	0.06%
2019/07/19	0	0.00	1	41.30	41.10	-1	1,768	-0.06%
2019/07/12	0	0.00	1	40.50	40.43	-1	1,753	-0.06%
2019/07/11	0	0.00	1	40.35	40.49	-1	1,753	-0.06%
2019/07/10	0	0.00	1	39.88	39.93	-1	1,742	-0.06%
2019/07/04	0	0.00	21	39.65	39.65	-21	1,730	-1.21%
2019/07/03	1	39.58	0	0.00	39.34	1	1,730	0.06%
2019/07/01	0	0.00	1	40.20	40.26	-1	1,712	-0.06%
2019/06/28	1	38.80	0	0.00	38.75	1	1,713	0.06%
2019/06/25	0	0.00	1	38.44	38.51	-1	1,700	-0.06%
2019/06/20	5	38.81	0	0.00	38.81	5	1,678	0.30%
2019/06/19	1	37.95	0	0.00	38.66	1	1,675	0.06%
2019/06/12	1	37.43	1	37.28	37.45	0	1,649	0.00%
2019/06/11	0	0.00	2	37.46	37.43	-2	1,636	-0.12%
2019/06/10	1	36.66	4	36.70	37.10	-3	1,607	-0.19%
2019/06/06	4	35.90	0	0.00	35.85	4	1,578	0.25%
2019/06/05	0	0.00	3	36.68	36.45	-3	1,550	-0.19%
2019/06/04	2	36.24	30	36.22	36.24	-28	1,538	-1.82%
2019/06/03	25	36.46	2	36.48	36.61	23	1,528	1.50%
2019/05/31	20	36.46	0	0.00	36.49	20	1,504	1.33%
2019/05/30	1	35.66	6	35.73	35.79	-5	1,484	-0.34%
2019/05/29	5	35.03	0	0.00	35.25	5	1,474	0.34%
2019/05/28	0	0.00	1	35.50	35.55	-1	1,469	-0.07%
2019/05/27	0	0.00	1	35.47	35.58	-1	1,471	-0.07%
2019/05/24	0	0.00	23	35.60	35.61	-23	1,492	-1.54%
2019/05/23	9	35.50	0	0.00	35.50	9	1,481	0.61%
2019/05/22	4	36.60	0	0.00	36.70	4	1,439	0.28%
2019/05/21	21	36.71	2	36.52	36.74	19	1,432	1.33%
2019/05/20	1	36.46	1	36.84	36.45	0	1,398	0.00%
2019/05/17	1	36.70	1	37.35	36.42	0	1,403	0.00%
2019/05/16	1	37.00	20	37.00	37.00	-19	1,379	-1.38%
2019/05/15	0	0.00	3	37.79	37.71	-3	1,343	-0.22%
2019/05/14	21	37.40	0	0.00	37.44	21	1,324	1.59%
2019/05/13	3	38.15	0	0.00	37.75	3	1,298	0.23%
2019/05/10	0	0.00	1	39.11	38.81	-1	1,269	-0.08%
2019/05/09	1	38.83	0	0.00	38.92	1	1,229	0.08%
2019/05/06	1	39.85	0	0.00	39.75	1	1,278	0.08%
2019/04/09	0	0.00	7	39.20	39.25	-7	1,969	-0.36%
2019/04/02	7	38.07	0	0.00	38.15	7	2,150	0.33%
2019/02/19	0	0.00	6	34.30	34.26	-6	3,511	-0.17%
2019/02/15	1	33.85	0	0.00	33.60	1	3,585	0.03%
2019/02/14	1	33.85	0	0.00	33.87	1	3,657	0.03%
2019/02/12	0	0.00	5	33.85	33.96	-5	3,771	-0.13%
2019/02/11	6	33.49	0	0.00	33.52	6	3,844	0.16%
2019/01/29	2	32.97	8	32.76	32.90	-6	3,932	-0.15%
2019/01/28	2	33.47	0	0.00	33.49	2	3,988	0.05%
2019/01/25	0	0.00	9	33.26	33.28	-9	4,087	-0.22%
2019/01/22	2	32.53	11	32.42	32.47	-9	4,293	-0.21%
2019/01/21	2	32.68	9	32.68	32.64	-7	4,380	-0.16%
2019/01/17	2	31.77	40	31.92	31.92	-38	4,710	-0.81%
2019/01/16	2	31.87	0	0.00	31.89	2	4,848	0.04%
2019/01/15	9	31.77	13	31.68	32.02	-4	4,972	-0.08%
2019/01/11	4	31.65	0	0.00	31.70	4	5,081	0.08%
2019/01/10	4	31.25	1	31.27	31.39	3	5,069	0.06%
2019/01/07	1	30.58	11	30.41	30.67	-10	5,227	-0.19%
2019/01/04	11	29.40	28	29.32	29.37	-17	5,323	-0.32%
2019/01/02	0	0.00	1	31.36	30.47	-1	5,578	-0.02%
2018/12/28	1	31.28	11	31.18	31.34	-10	5,671	-0.18%
2018/12/27	1	31.06	0	0.00	31.10	1	5,794	0.02%
2018/12/26	0	0.00	14	30.31	29.96	-14	5,808	-0.24%
2018/12/25	1	29.90	0	0.00	30.18	1	5,794	0.02%
2018/12/22	5	31.01	0	0.00	31.02	5	5,779	0.09%
2018/12/21	3	31.23	0	0.00	31.32	3	5,803	0.05%
2018/12/20	5	31.37	0	0.00	31.23	5	5,778	0.09%
2018/12/17	23	32.04	0	0.00	32.04	23	5,773	0.40%
2018/12/14	2	31.43	0	0.00	31.58	2	5,742	0.03%
2018/12/13	25	32.28	0	0.00	32.28	25	5,690	0.44%
2018/12/12	0	0.00	2	31.74	32.13	-2	5,674	-0.04%
2018/12/10	1	31.02	0	0.00	30.91	1	5,689	0.02%
2018/12/07	2	31.62	2	31.62	31.74	0	5,671	0.00%
2018/12/06	6	31.50	0	0.00	31.16	6	5,659	0.11%
2018/12/05	2	32.75	1	32.82	32.71	1	5,547	0.02%
2018/12/04	1	33.96	2	33.93	33.77	-1	5,521	-0.02%
2018/12/03	4	34.16	47	34.17	34.38	-43	5,516	-0.78%
2018/11/30	0	0.00	1	32.89	32.55	-1	5,396	-0.02%
2018/11/29	2	33.20	1	33.02	32.64	1	5,375	0.02%
2018/11/27	21	31.88	2	31.62	31.89	19	5,257	0.36%
2018/11/22	1	31.93	5	31.77	31.59	-4	5,214	-0.08%
2018/11/21	1	31.78	10	31.20	31.78	-9	5,192	-0.17%
2018/11/20	11	31.73	0	0.00	31.75	11	5,153	0.21%
2018/11/19	3	32.27	0	0.00	32.23	3	5,117	0.06%
2018/11/16	7	32.20	0	0.00	32.13	7	5,121	0.14%
2018/11/13	9	31.36	15	31.87	31.98	-6	5,022	-0.12%
2018/11/09	3	32.20	21	32.26	32.22	-18	4,969	-0.36%
2018/11/08	0	0.00	10	33.06	33.06	-10	4,921	-0.20%
2018/11/07	12	32.68	1	32.84	32.82	11	4,834	0.23%
2018/11/06	0	0.00	12	32.25	32.11	-12	4,802	-0.25%
2018/11/05	3	32.33	1	32.28	32.44	2	4,760	0.04%
2018/11/02	0	0.00	13	32.78	32.83	-13	4,682	-0.28%
2018/11/01	10	32.49	2	32.14	32.49	8	4,572	0.17%
2018/10/31	2	31.38	1	31.71	31.90	1	4,486	0.02%
2018/10/30	4	30.55	4	30.64	30.75	0	4,376	0.00%
2018/10/29	4	30.49	1	30.47	30.47	3	4,306	0.07%
2018/10/26	2	30.34	1	29.78	30.17	1	4,220	0.02%
2018/10/25	0	0.00	1	30.79	30.34	-1	4,049	-0.02%
2018/10/24	0	0.00	5	31.75	32.00	-5	3,852	-0.13%
2018/10/23	1	32.81	11	32.80	32.14	-10	3,700	-0.27%
2018/10/22	11	33.23	2	32.71	33.46	9	3,561	0.25%
2018/10/19	12	32.87	1	32.40	33.34	11	3,459	0.32%
2018/10/18	3	33.30	11	33.28	33.22	-8	3,376	-0.24%
2018/10/17	6	33.80	1	33.50	33.43	5	3,326	0.15%
2018/10/15	22	33.14	2	33.00	32.92	20	3,263	0.61%
2018/10/12	5	33.41	26	32.68	33.78	-21	3,170	-0.66%
2018/10/11	44	32.74	12	32.64	31.65	32	3,008	1.06%
2018/10/09	4	37.48	2	37.35	37.40	2	2,706	0.07%
2018/10/08	34	37.41	1	37.55	37.30	33	2,617	1.26%
2018/10/05	2	37.83	1	37.77	37.77	1	2,488	0.04%
2018/10/04	1	39.03	1	38.98	38.89	0	2,352	0.00%
2018/09/28	0	0.00	9	40.66	40.70	-9	2,284	-0.39%
2018/09/27	0	0.00	13	40.92	40.97	-13	2,253	-0.58%
2018/09/26	0	0.00	18	40.75	40.77	-18	2,212	-0.81%
2018/09/21	3	40.56	0	0.00	40.67	3	2,217	0.14%
2018/09/19	5	40.22	0	0.00	40.22	5	2,204	0.23%
2018/09/17	7	40.06	1	40.18	39.92	6	2,217	0.27%
2018/09/14	1	40.40	0	0.00	40.59	1	2,173	0.05%
2018/09/13	8	39.43	0	0.00	39.20	8	2,136	0.37%
2018/09/11	17	39.41	0	0.00	39.49	17	2,072	0.82%
2018/09/03	0	0.00	5	40.34	40.34	-5	1,996	-0.25%
2018/08/30	0	0.00	6	41.37	41.23	-6	1,988	-0.30%
2018/08/29	0	0.00	6	40.96	41.14	-6	1,968	-0.30%
2018/08/28	3	40.46	3	40.30	40.35	0	1,909	0.00%
2018/08/22	0	0.00	1	39.10	39.12	-1	1,901	-0.05%
2018/08/21	18	39.01	0	0.00	39.08	18	1,898	0.95%
2018/08/03	0	0.00	3	40.08	40.10	-3	1,924	-0.16%
2018/08/01	3	40.65	0	0.00	40.65	3	1,974	0.15%
2018/07/26	0	0.00	1	39.46	39.62	-1	2,054	-0.05%
2018/07/17	0	0.00	10	37.60	37.42	-10	2,166	-0.46%
2018/07/13	0	0.00	3	37.67	38.00	-3	2,298	-0.13%
2018/07/12	0	0.00	3	37.34	37.41	-3	2,280	-0.13%
2018/07/11	10	36.39	0	0.00	36.51	10	2,301	0.43%
2018/07/05	0	0.00	30	36.09	35.77	-30	2,214	-1.35%
2018/07/04	30	36.45	0	0.00	36.49	30	2,229	1.35%
2018/07/03	0	0.00	1	36.45	36.20	-1	2,248	-0.04%
2018/07/02	3	36.69	0	0.00	36.37	3	2,249	0.13%
2018/06/26	3	35.81	0	0.00	36.06	3	2,201	0.14%
2018/06/22	0	0.00	15	36.13	36.48	-15	2,248	-0.67%
2018/06/21	1	36.87	0	0.00	36.63	1	2,255	0.04%
2018/06/20	1	36.81	0	0.00	36.81	1	2,311	0.04%
2018/06/19	0	0.00	14	36.39	36.26	-14	2,316	-0.60%
2018/06/15	4	37.07	0	0.00	37.41	4	2,293	0.17%
2018/06/14	2	37.68	0	0.00	37.13	2	2,298	0.09%
2018/06/13	1	37.94	4	38.10	38.11	-3	2,294	-0.13%
2018/06/12	2	37.73	11	37.88	37.88	-9	2,323	-0.39%
2018/06/08	2	38.10	8	38.10	37.86	-6	2,357	-0.25%
2018/06/07	1	38.69	4	38.55	38.58	-3	2,366	-0.13%
2018/06/06	4	38.16	3	38.39	38.48	1	2,394	0.04%
2018/06/05	16	37.75	0	0.00	37.66	16	2,406	0.66%
2018/06/04	18	37.39	3	37.46	37.80	15	2,445	0.61%
2018/05/30	0	0.00	17	35.79	35.77	-17	2,536	-0.67%
2018/05/29	3	36.60	18	36.70	36.79	-15	2,578	-0.58%
2018/05/28	1	37.14	0	0.00	37.14	1	2,592	0.04%
2018/05/21	10	36.88	0	0.00	37.04	10	2,762	0.36%
2018/05/18	4	36.18	0	0.00	36.03	4	2,778	0.14%
2018/05/14	0	0.00	4	36.67	36.97	-4	3,191	-0.13%
2018/05/11	0	0.00	4	36.21	36.27	-4	3,186	-0.13%
2018/05/08	0	0.00	1	35.09	35.06	-1	3,132	-0.03%
2018/05/07	10	34.72	5	34.54	34.72	5	3,125	0.16%
2018/05/04	51	34.26	1	34.10	34.20	50	3,119	1.60%
2018/05/03	0	0.00	31	34.07	34.04	-31	3,113	-1.00%
2018/05/02	0	0.00	18	34.77	34.82	-18	3,114	-0.58%
2018/04/30	0	0.00	1	34.50	35.12	-1	3,124	-0.03%
2018/04/26	3	34.12	0	0.00	33.98	3	3,091	0.10%
2018/04/25	13	34.42	0	0.00	34.41	13	3,053	0.43%
2018/04/24	6	34.96	0	0.00	34.82	6	3,014	0.20%
2018/04/23	0	0.00	7	35.41	35.32	-7	2,963	-0.24%
2018/04/20	6	36.03	0	0.00	35.85	6	2,925	0.21%
2018/04/18	3	36.36	0	0.00	36.43	3	2,801	0.11%
2018/04/12	2	37.10	0	0.00	37.10	2	2,751	0.07%
2018/04/11	5	37.34	0	0.00	37.39	5	2,756	0.18%
2018/04/10	4	37.23	0	0.00	37.15	4	2,750	0.15%
2018/04/09	1	36.82	0	0.00	36.82	1	2,738	0.04%
2018/04/03	0	0.00	1	35.96	36.25	-1	2,723	-0.04%
2018/03/31	3	37.25	0	0.00	37.18	3	2,719	0.11%
2018/03/30	5	36.90	0	0.00	37.11	5	2,719	0.18%
2018/03/29	0	0.00	2	36.56	36.53	-2	2,683	-0.07%
2018/03/28	0	0.00	11	36.78	36.50	-11	2,666	-0.41%
2018/03/27	2	37.46	4	37.33	37.61	-2	2,604	-0.08%
2018/03/26	0	0.00	2	36.34	36.61	-2	2,559	-0.08%
2018/03/23	2	36.30	0	0.00	36.15	2	2,520	0.08%
2018/03/21	4	38.00	0	0.00	37.92	4	2,424	0.16%
2018/03/20	3	37.72	5	37.54	37.79	-2	2,451	-0.08%
2018/03/19	0	0.00	4	37.82	37.87	-4	2,460	-0.16%
2018/03/14	1	38.06	0	0.00	38.06	1	2,452	0.04%
2018/03/12	4	37.73	0	0.00	38.08	4	2,435	0.16%
2018/03/09	1	36.90	0	0.00	36.95	1	2,443	0.04%
2018/03/06	6	36.22	3	36.15	36.30	3	2,406	0.12%
2018/03/05	3	35.24	5	35.66	35.19	-2	2,385	-0.08%
2018/02/27	2	36.63	0	0.00	36.56	2	2,278	0.09%
2018/02/23	5	36.23	7	35.90	36.31	-2	2,224	-0.09%
2018/02/22	0	0.00	7	35.52	35.38	-7	2,208	-0.32%
2018/02/21	0	0.00	8	35.60	35.78	-8	2,190	-0.37%
2018/02/12	23	34.03	0	0.00	34.10	23	2,122	1.08%
2018/02/09	0	0.00	14	32.71	33.60	-14	2,098	-0.67%
2018/02/06	4	33.58	1	33.73	33.60	3	1,856	0.16%
2018/01/25	1	39.07	0	0.00	39.07	1	1,504	0.07%
2018/01/11	0	0.00	6	35.95	35.99	-6	1,343	-0.45%
2018/01/10	3	36.30	0	0.00	36.23	3	1,340	0.22%
2018/01/09	3	36.61	0	0.00	36.71	3	1,343	0.22%