元大台灣50正2 (00631L)-元大-台南券商分點個股進出

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
187.5
漲跌
▼11.7
漲幅
-5.85%
成交量
10,364張
產業
上市
278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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/04/16	4.6	189.07	0.6	188.90	187.50	4	2,556	0.16%
2024/04/15	0.7	199.39	0	0.00	199.15	0.7	2,437	0.03%
2024/04/12	1	203.30	0	0.00	204.05	1	2,423	0.04%
2024/04/11	0.1	203.73	1	202.20	203.80	-0.9	2,422	-0.04%
2024/04/10	0	0.00	0.1	205.40	205.65	-0.1	2,415	0.00%
2024/04/09	0	0.00	0.1	202.50	206.30	-0.1	2,490	-0.01%
2024/04/03	0.6	197.59	0	0.00	196.55	0.6	2,470	0.02%
2024/04/01	0.1	195.10	1	195.75	194.55	-1	2,481	-0.04%
2024/03/29	0	0.00	1	194.75	194.70	-1	2,491	-0.04%
2024/03/27	0	193.10	1	192.50	194.35	-1	2,479	-0.04%
2024/03/26	2.5	193.73	2	196.50	193.00	0.5	2,501	0.02%
2024/03/22	2	193.00	0	0.00	193.60	2	2,524	0.08%
2024/03/21	2	192.55	1	190.70	194.10	1	2,494	0.04%
2024/03/20	0.6	187.63	1	188.25	186.05	-0.5	2,489	-0.02%
2024/03/19	1.1	185.90	0	0.00	187.55	1.1	2,525	0.04%
2024/03/18	2.5	186.48	0	0.00	188.10	2.5	2,512	0.10%
2024/03/15	0	186.15	2.1	186.49	185.35	-2.1	2,526	-0.08%
2024/03/14	0	188.47	0	0.00	188.40	0	2,504	0.00%
2024/03/13	0.5	188.86	0	0.00	188.65	0.5	2,519	0.02%
2024/03/12	0.1	188.44	1	188.00	188.80	-0.9	2,520	-0.04%
2024/03/08	0	0.00	0.8	186.81	186.10	-0.8	2,537	-0.03%
2024/03/07	1	183.91	1.3	182.80	184.20	-0.3	2,513	-0.01%
2024/03/06	0	0.00	1	180.10	180.10	-1	2,515	-0.04%
2024/03/05	1.2	177.78	0	0.00	178.10	1.2	2,519	0.05%
2024/03/04	1	175.55	0	0.00	176.35	1	2,536	0.04%
2024/03/01	0	0.00	1	170.10	169.85	-1	2,539	-0.04%
2024/02/29	0.1	168.05	0	0.00	170.15	0.1	2,578	0.00%
2024/02/27	0	169.44	0	0.00	168.85	0	2,588	0.00%
2024/02/26	0.3	169.70	0	0.00	170.50	0.3	2,585	0.01%
2024/02/23	1.6	170.11	0	0.00	169.45	1.6	2,615	0.06%
2024/02/22	1.2	168.72	0	0.00	168.90	1.2	2,670	0.04%
2024/02/21	0	0.00	1	165.25	165.20	-1	2,682	-0.04%
2024/02/20	0.7	165.65	0	0.00	166.15	0.7	2,743	0.03%
2024/02/16	0	0.00	1	165.00	164.80	-1	2,882	-0.03%
2024/02/15	0.3	164.45	0.6	164.87	165.20	-0.3	2,915	-0.01%
2024/01/31	0	152.30	0	0.00	152.00	0	2,974	0.00%
2024/01/30	0	0.00	0	154.95	155.15	0	2,988	0.00%
2024/01/29	0	0.00	2	154.13	155.70	-2	3,099	-0.06%
2024/01/26	0	0.00	1.2	153.12	153.10	-1.2	3,164	-0.04%
2024/01/25	1	153.10	3	153.38	153.50	-2	3,195	-0.06%
2024/01/24	0	0.00	3	151.68	151.40	-3	3,214	-0.09%
2024/01/23	0	0.00	2	150.43	151.20	-2	3,234	-0.06%
2024/01/22	0	0.00	23.7	150.15	150.20	-23.7	3,229	-0.73%
2024/01/19	24.3	145.66	2	145.63	148.05	22.3	3,226	0.69%
2024/01/18	0	0.00	1	141.85	141.15	-1	3,271	-0.03%
2024/01/17	4.2	141.55	1	140.70	140.60	3.2	3,273	0.10%
2024/01/16	2.1	143.82	0	0.00	143.00	2.1	3,259	0.07%
2024/01/15	1	147.36	0	0.00	146.35	1	3,276	0.03%
2024/01/12	1	144.60	1	145.50	145.25	0	3,331	0.00%
2024/01/10	0	145.00	0	0.00	144.45	0	3,364	0.00%
2024/01/09	0.1	146.65	1	148.60	146.20	-0.9	3,355	-0.03%
2024/01/04	0	145.75	0	0.00	145.70	0	3,352	0.00%
2024/01/03	1.4	146.01	1	147.00	145.90	0.4	3,405	0.01%
2024/01/02	0	149.90	0	0.00	149.95	0	3,359	0.00%
2023/12/29	0	0.00	0.2	151.50	151.20	-0.2	3,376	-0.01%
2023/12/22	0	0.00	1	146.00	146.20	-1	3,466	-0.03%
2023/12/21	3.9	144.96	0	0.00	145.70	3.9	3,494	0.11%
2023/12/20	10.4	147.82	2	147.60	148.15	8.4	3,495	0.24%
2023/12/19	0.3	146.00	2.4	146.39	146.30	-2	3,502	-0.06%
2023/12/18	1	147.45	0.5	147.65	147.85	0.5	3,560	0.01%
2023/12/15	0	0.00	4.3	148.94	148.35	-4.3	3,570	-0.12%
2023/12/14	2	147.63	1.1	147.44	147.70	0.9	3,550	0.03%
2023/12/13	0	0.00	0	144.55	144.30	0	3,537	0.00%
2023/12/12	0	0.00	1	145.20	144.25	-1	3,585	-0.03%
2023/12/11	0	0.00	1	143.00	143.55	-1	3,623	-0.03%
2023/12/08	0	0.00	0	143.70	143.05	0	3,632	0.00%
2023/12/07	0	141.70	0	0.00	141.30	0	3,615	0.00%
2023/12/06	0.4	143.20	0	0.00	143.00	0.4	3,647	0.01%
2023/12/05	3	141.42	3	141.85	141.75	0	3,646	0.00%
2023/11/30	0	0.00	0	143.50	143.50	0	3,599	0.00%
2023/11/28	0.1	143.10	0.3	143.00	142.85	-0.2	3,582	-0.01%
2023/11/27	0.6	141.21	0	142.59	139.40	0.6	3,568	0.02%
2023/11/24	0	0.00	1	141.92	141.95	-1	3,569	-0.03%
2023/11/22	1	142.00	1	142.00	141.85	0	3,594	0.00%
2023/11/21	2	144.05	4.1	143.77	143.90	-2.1	3,625	-0.06%
2023/11/20	0	0.00	7	139.96	140.45	-7	3,614	-0.19%
2023/11/17	6	140.90	0	0.00	140.70	6	3,627	0.17%
2023/11/16	2.4	139.44	1.8	139.44	139.95	0.6	3,585	0.02%
2023/11/15	1	139.40	1.4	139.94	139.80	-0.4	3,540	-0.01%
2023/11/14	0	0.00	9.5	136.52	136.65	-9.5	3,501	-0.27%
2023/11/13	4.1	136.34	1	136.55	135.40	3.1	3,530	0.09%
2023/11/10	0	0.00	1.2	132.38	132.40	-1.2	3,515	-0.03%
2023/11/09	0	133.55	1	133.50	133.65	-1	3,538	-0.03%
2023/11/08	0	0.00	1.2	133.53	133.50	-1.2	3,607	-0.03%
2023/11/07	0	0.00	0.3	132.05	132.30	-0.3	3,593	-0.01%
2023/11/06	1.4	132.70	3.5	132.64	132.25	-2.1	3,642	-0.06%
2023/11/03	0	0.00	4	129.25	129.60	-4	3,553	-0.11%
2023/11/02	0	0.00	2	126.23	127.85	-2	3,525	-0.06%
2023/11/01	0.3	122.65	1	123.10	122.90	-0.7	3,495	-0.02%
2023/10/31	6.5	121.97	0	0.00	121.80	6.5	3,510	0.18%
2023/10/30	0.3	124.60	0.3	124.76	124.00	0.1	3,554	0.00%
2023/10/27	0	0.00	3.1	124.18	124.10	-3.1	3,546	-0.09%
2023/10/26	24.2	123.92	0	0.00	122.75	24.2	3,564	0.68%
2023/10/25	1	128.05	2	128.43	127.95	-1	3,465	-0.03%
2023/10/24	4.7	125.25	7	126.40	127.25	-2.3	3,457	-0.07%
2023/10/23	5.9	126.35	2	126.83	126.00	3.9	3,425	0.11%
2023/10/20	4.4	126.86	1	128.60	128.70	3.4	3,389	0.10%
2023/10/19	2.4	128.81	0	129.50	129.20	2.4	3,344	0.07%
2023/10/18	1.5	130.11	0	0.00	129.40	1.5	3,395	0.04%
2023/10/17	0.6	132.72	0.1	133.50	132.15	0.5	3,342	0.02%
2023/10/16	0	132.45	15	131.97	132.30	-15	3,357	-0.45%
2023/10/13	1	134.70	0.3	134.00	134.25	0.7	3,387	0.02%
2023/10/12	0	0.00	2	134.83	135.30	-2	3,395	-0.06%
2023/10/11	0.4	132.40	1.4	132.56	133.20	-1	3,388	-0.03%
2023/10/05	0	129.25	3	127.65	129.50	-3	3,372	-0.09%
2023/10/04	7.5	125.71	3	125.85	126.10	4.5	3,365	0.13%
2023/10/03	1	129.55	0	0.00	128.95	1	3,306	0.03%
2023/10/02	1	130.30	2	130.60	131.05	-1	3,333	-0.03%
2023/09/28	3	127.28	5	128.22	127.80	-2	3,366	-0.06%
2023/09/27	1	126.95	0	126.80	126.90	1	3,358	0.03%
2023/09/26	6.5	127.06	0	0.00	126.45	6.5	3,359	0.19%
2023/09/25	1.1	128.70	3	128.72	129.45	-1.9	3,363	-0.06%
2023/09/22	0.5	127.12	0	127.50	127.45	0.5	3,348	0.02%
2023/09/21	5.9	127.75	0	0.00	126.90	5.9	3,338	0.18%
2023/09/20	1.7	131.58	0	0.00	131.00	1.7	3,242	0.05%
2023/09/19	0	0.00	0	132.60	132.20	0	3,262	0.00%
2023/09/18	3.4	134.13	0	0.00	133.65	3.4	3,269	0.10%
2023/09/15	0	0.00	0.8	135.99	136.75	-0.8	3,236	-0.03%
2023/09/14	0.2	133.85	2.9	135.16	135.70	-2.7	3,206	-0.09%
2023/09/12	1	130.60	3	130.38	131.30	-2	3,164	-0.06%
2023/09/11	4.4	129.15	0	0.00	128.90	4.4	3,155	0.14%
2023/09/08	1	130.05	1	131.15	131.05	0	3,118	0.00%
2023/09/07	0	132.01	0	0.00	131.45	0	3,129	0.00%
2023/09/06	0.5	134.15	0	0.00	133.80	0.5	3,113	0.02%
2023/09/01	0	0.00	1	132.35	133.05	-1	3,149	-0.03%
2023/08/29	4	130.45	1	131.10	132.50	3	3,143	0.10%
2023/08/28	1.4	130.39	1	130.95	130.40	0.4	3,131	0.01%
2023/08/25	7.2	130.26	0	0.00	129.35	7.2	3,125	0.23%
2023/08/24	1	133.50	0	0.00	134.70	1	3,073	0.03%
2023/08/23	0	0.00	4	130.85	131.45	-4	3,035	-0.13%
2023/08/22	2	129.15	3.6	129.82	129.10	-1.6	3,035	-0.05%
2023/08/18	3.2	129.14	1	130.30	128.15	2.2	3,048	0.07%
2023/08/17	3.5	126.86	3	129.30	130.45	0.5	3,025	0.02%
2023/08/16	9	128.22	8	128.58	128.85	1	2,960	0.03%
2023/08/15	1	129.66	1	130.50	129.50	0	2,972	0.00%
2023/08/14	4.9	129.29	1	129.80	128.15	3.9	3,002	0.13%
2023/08/11	1	134.50	0	0.00	132.55	1	2,979	0.03%
2023/08/10	3.2	133.48	0	0.00	132.65	3.2	2,984	0.11%
2023/08/09	0.5	136.76	0	0.00	135.90	0.5	2,906	0.02%
2023/08/08	1	135.06	1.5	137.23	135.95	-0.5	2,908	-0.02%
2023/08/07	0.5	138.37	0	0.00	138.80	0.5	2,895	0.02%
2023/08/04	6	135.39	7	135.53	135.75	-1	2,891	-0.04%
2023/08/02	6	136.59	2	135.95	135.95	4	2,854	0.14%
2023/08/01	1.2	141.21	0	0.00	141.50	1.2	2,794	0.04%
2023/07/31	2	141.43	21.2	140.24	139.85	-19.2	2,793	-0.69%
2023/07/27	1	142.15	0	0.00	142.40	1	2,731	0.04%
2023/07/25	4.7	140.20	0	0.00	141.35	4.7	2,740	0.17%
2023/07/24	3.3	137.28	1	138.00	138.15	2.3	2,732	0.08%
2023/07/21	0.1	136.00	0.6	136.10	137.70	-0.5	2,740	-0.02%
2023/07/19	0	0.00	3.1	139.70	139.60	-3.1	2,724	-0.11%
2023/07/18	1	143.00	1.2	143.50	141.30	-0.2	2,729	-0.01%
2023/07/17	1	141.90	0.2	142.80	142.40	0.8	2,698	0.03%
2023/07/13	0.1	141.30	1	141.80	139.25	-0.9	2,677	-0.03%
2023/07/12	0	0.00	1	135.60	136.40	-1	2,624	-0.04%
2023/07/10	0.3	132.43	0	0.00	131.60	0.3	2,646	0.01%
2023/07/07	2.8	131.85	0	0.00	132.10	2.8	2,635	0.11%
2023/07/06	2.5	135.40	0	134.20	133.35	2.5	2,605	0.09%
2023/07/05	0	0.00	0.1	139.00	138.30	-0.1	2,537	0.00%
2023/07/04	0	0.00	0	139.50	139.90	0	2,530	0.00%
2023/07/03	0.5	138.90	3	137.65	138.75	-2.5	2,533	-0.10%
2023/06/30	2.1	133.67	0	0.00	135.25	2.1	2,524	0.08%
2023/06/29	1.1	134.44	0	0.00	134.45	1.1	2,528	0.04%
2023/06/27	0.3	134.65	0.1	134.30	133.95	0.3	2,548	0.01%
2023/06/26	1.3	136.38	0	0.00	136.20	1.3	2,528	0.05%
2023/06/21	0	0.00	0	138.70	138.40	0	2,536	0.00%
2023/06/20	0.1	138.00	1	138.10	138.45	-0.9	2,577	-0.03%
2023/06/19	0.3	139.39	0	0.00	139.45	0.3	2,614	0.01%
2023/06/16	1.5	139.71	1	139.70	139.85	0.5	2,639	0.02%
2023/06/15	0.4	139.93	1	140.00	140.85	-0.6	2,644	-0.02%
2023/06/14	1	138.36	0.1	138.50	139.20	1	2,689	0.04%
2023/06/13	22.2	139.16	0	139.50	139.35	22.2	2,752	0.81%
2023/06/12	0	135.00	0	0.00	134.75	0	2,751	0.00%
2023/06/08	0.7	131.91	1	133.05	130.80	-0.3	2,860	-0.01%
2023/06/07	0.2	133.90	0	133.07	133.80	0.2	2,912	0.01%
2023/06/05	0.1	130.55	0	0.00	130.35	0.1	2,965	0.00%
2023/06/02	0.1	131.30	0	131.30	130.80	0.1	2,986	0.00%
2023/06/01	0.1	127.00	0	0.00	127.45	0.1	3,033	0.00%
2023/05/31	0.3	127.77	0	0.00	128.25	0.3	3,051	0.01%
2023/05/30	1.3	129.08	0.1	129.35	129.20	1.2	3,064	0.04%
2023/05/29	0.3	129.07	0	0.00	129.10	0.3	3,099	0.01%
2023/05/26	0	0.00	0	126.90	127.00	0	3,111	0.00%
2023/05/24	0	120.90	0	0.00	121.15	0	3,146	0.00%
2023/05/23	0	121.35	0	0.00	122.10	0	3,145	0.00%
2023/05/22	0	121.84	0	0.00	121.80	0	3,147	0.00%
2023/05/19	0	0.00	4	121.65	122.00	-4	3,194	-0.13%
2023/05/18	0	0.00	0.7	120.46	120.95	-0.7	3,186	-0.02%
2023/05/17	0	0.00	2	115.70	118.20	-2	3,190	-0.06%
2023/05/16	0.3	113.20	1.1	113.49	114.70	-0.8	3,153	-0.03%
2023/05/15	1	111.25	10	111.40	111.85	-9	3,155	-0.29%
2023/05/12	11.5	111.03	1	112.35	112.15	10.5	3,163	0.33%
2023/05/11	0.2	112.90	0	0.00	112.15	0.2	3,156	0.01%
2023/05/10	0.1	113.55	0	0.00	113.30	0.1	3,165	0.00%
2023/05/08	0	0.00	0.1	115.25	114.85	-0.1	3,161	0.00%
2023/05/05	0.1	113.40	0.1	114.15	113.70	0	3,166	0.00%
2023/05/04	0	0.00	0.1	113.03	113.35	-0.1	3,229	0.00%
2023/05/03	0	112.62	0	0.00	112.65	0	3,244	0.00%
2023/04/28	0	0.00	3.2	112.70	112.85	-3.2	3,377	-0.09%
2023/04/27	0.2	110.18	0	0.00	110.30	0.2	3,398	0.01%
2023/04/26	1	109.37	1	109.91	110.10	0	3,430	0.00%
2023/04/25	5.3	110.80	0	0.00	110.20	5.3	3,478	0.15%
2023/04/24	0.3	113.52	3.4	113.52	113.80	-3.1	3,459	-0.09%
2023/04/21	0.1	114.48	0	0.00	113.70	0.1	3,516	0.00%
2023/04/20	1.3	114.99	1	115.85	115.00	0.3	3,591	0.01%
2023/04/19	4.1	115.80	1	116.10	116.10	3.1	3,700	0.08%
2023/04/18	0.2	117.71	0	118.10	117.15	0.1	3,762	0.00%
2023/04/17	0.1	117.88	0	0.00	118.00	0.1	3,827	0.00%
2023/04/14	0	0.00	1.2	117.54	118.45	-1.2	3,867	-0.03%
2023/04/13	1.1	116.82	1	117.35	116.25	0.1	3,977	0.00%
2023/04/12	1	117.85	0	118.00	117.90	1	4,007	0.02%
2023/04/11	0.1	117.45	1	116.90	117.90	-0.9	4,072	-0.02%
2023/04/10	1	117.15	0	0.00	117.35	1	4,162	0.02%
2023/04/07	0	0.00	0.1	116.90	116.60	-0.1	4,222	0.00%
2023/04/06	0.1	115.64	3	115.95	116.00	-2.9	4,237	-0.07%
2023/03/31	0	0.00	0.3	118.20	117.50	-0.3	4,306	-0.01%
2023/03/29	3	114.78	0	0.00	115.45	3	4,392	0.07%
2023/03/28	0	114.84	0	0.00	114.50	0	4,571	0.00%
2023/03/27	0.3	116.95	0.1	117.10	116.90	0.2	4,602	0.00%
2023/03/24	0	0.00	0	117.20	118.30	0	4,690	0.00%
2023/03/23	0	0.00	7	116.24	117.00	-7	4,735	-0.15%
2023/03/22	0	0.00	1	114.90	115.35	-1	4,827	-0.02%
2023/03/21	0	0.00	0.2	111.44	111.50	-0.2	4,850	0.00%
2023/03/20	3.2	111.14	3	110.60	110.15	0.2	4,879	0.00%
2023/03/17	0	0.00	1	109.55	111.00	-1	4,928	-0.02%
2023/03/16	1.4	107.67	0	0.00	107.90	1.4	5,010	0.03%
2023/03/15	3	110.62	0	111.50	109.80	3	5,032	0.06%
2023/03/14	0	109.82	0	0.00	109.25	0	5,093	0.00%
2023/03/13	0.1	110.00	0	0.00	111.85	0.1	5,134	0.00%
2023/03/10	1.5	111.79	0	0.00	111.00	1.5	5,117	0.03%
2023/03/09	5	115.46	6.3	115.31	115.00	-1.3	5,174	-0.03%
2023/03/08	0.1	115.25	1	115.60	115.65	-0.9	5,245	-0.02%
2023/03/06	2	115.13	0.1	114.53	115.45	1.9	5,347	0.04%
2023/03/03	0.5	113.60	30	113.40	112.90	-29.5	5,400	-0.55%
2023/03/02	0	0.00	0.1	111.98	112.40	-0.1	5,516	0.00%
2023/03/01	0.1	109.97	0	111.90	112.50	0.1	5,563	0.00%
2023/02/24	1	112.51	1	111.85	111.85	0	5,602	0.00%
2023/02/23	31	112.28	0.1	111.49	113.10	30.9	5,621	0.55%
2023/02/22	1.8	109.29	2	109.51	109.80	-0.2	5,706	0.00%
2023/02/21	2	112.10	0	112.20	112.05	2	5,841	0.03%
2023/02/20	1	110.61	0.2	111.73	112.00	0.8	6,039	0.01%
2023/02/17	0.2	111.02	0	0.00	111.05	0.2	6,278	0.00%
2023/02/16	0	0.00	0.3	112.43	112.95	-0.3	6,383	0.00%
2023/02/15	1.4	111.28	0	0.00	110.20	1.4	6,735	0.02%
2023/02/14	2.1	114.06	2.1	114.28	114.50	0	6,823	0.00%
2023/02/13	1	111.70	0	112.30	112.70	1	7,067	0.01%
2023/02/10	0.1	113.21	1.4	113.05	113.15	-1.3	7,188	-0.02%
2023/02/09	2	113.32	0	113.40	113.50	2	7,352	0.03%
2023/02/08	1	113.11	2.4	113.33	113.65	-1.4	7,455	-0.02%
2023/02/07	3.3	110.42	0.2	110.97	110.70	3.1	7,528	0.04%
2023/02/06	1.4	110.90	30.1	111.15	110.70	-28.7	7,568	-0.38%
2023/02/03	3.1	112.91	0	0.00	113.55	3.1	7,655	0.04%
2023/02/02	2	112.57	0.1	112.85	113.60	2	7,735	0.03%
2023/02/01	2.1	109.98	1.2	109.88	110.55	0.9	7,814	0.01%
2023/01/31	31.1	111.14	1	111.30	109.30	30.1	7,965	0.38%
2023/01/30	3	110.98	24.7	111.21	111.55	-21.7	8,041	-0.27%
2023/01/17	4	104.04	3.1	104.27	104.00	0.9	8,203	0.01%
2023/01/16	11	104.78	1.6	104.65	104.00	9.4	8,354	0.11%
2023/01/13	2.1	102.94	18.1	102.60	102.60	-16	8,411	-0.19%
2023/01/12	11	102.12	0	101.56	101.15	11	8,623	0.13%
2023/01/11	0	101.60	1.1	101.66	101.70	-1.1	8,712	-0.01%
2023/01/10	0	0.00	0.5	101.36	102.30	-0.5	8,967	-0.01%
2023/01/09	1	99.80	2.8	98.99	101.20	-1.8	9,149	-0.02%
2023/01/06	0	0.00	0.1	95.54	95.90	-0.1	9,223	0.00%
2023/01/05	0.1	94.58	1.4	95.50	94.50	-1.4	9,317	-0.01%
2023/01/04	0	0.00	6	93.70	93.80	-6	9,368	-0.06%
2023/01/03	3.1	91.80	4.1	91.78	94.05	-1	9,587	-0.01%
2022/12/30	2	93.00	2	93.52	92.80	0	9,525	0.00%
2022/12/29	9.3	91.29	3.7	91.15	91.70	5.6	9,575	0.06%
2022/12/28	2.8	92.75	1	92.32	92.40	1.8	9,775	0.02%
2022/12/27	0	95.25	0	0.00	95.05	0	9,835	0.00%
2022/12/26	0	0.00	1	94.30	94.35	-1	9,887	-0.01%
2022/12/23	8.7	93.37	4	93.48	93.70	4.7	10,069	0.05%
2022/12/22	2.3	96.08	1.1	95.29	96.40	1.2	10,178	0.01%
2022/12/21	9.1	93.83	0.1	93.91	93.20	9	10,293	0.09%
2022/12/20	16.5	94.64	0	96.40	92.50	16.4	10,334	0.16%
2022/12/19	2.2	96.11	0	0.00	96.05	2.2	10,308	0.02%
2022/12/16	6.6	96.72	0	97.95	96.95	6.6	10,298	0.06%
2022/12/15	2	100.29	1.3	100.22	100.40	0.7	10,298	0.01%
2022/12/14	3	100.30	0.1	99.63	100.30	2.9	10,266	0.03%
2022/12/13	0.3	98.17	4	97.67	97.65	-3.7	10,157	-0.04%
2022/12/12	0	98.00	2	98.30	98.40	-2	10,102	-0.02%
2022/12/09	0	0.00	0	98.70	100.00	0	10,092	0.00%
2022/12/08	0	97.60	1	97.01	97.50	-1	10,065	-0.01%
2022/12/07	5	100.40	39	99.17	99.10	-34	10,007	-0.34%
2022/12/06	1.2	100.66	46	101.12	100.10	-44.9	9,952	-0.45%
2022/12/05	0	104.29	0	104.75	103.55	0	9,941	0.00%
2022/12/02	1	102.81	0	0.00	103.05	1	9,901	0.01%
2022/12/01	0	104.80	0.1	105.87	104.35	0	9,945	0.00%
2022/11/30	0	0.00	1.2	101.21	102.10	-1.2	9,847	-0.01%
2022/11/29	0	97.50	1	98.20	99.95	-1	9,797	-0.01%
2022/11/28	1.3	97.20	0	98.45	97.85	1.2	9,789	0.01%
2022/11/25	0.1	101.50	1.1	101.36	100.80	-1	9,828	-0.01%
2022/11/24	0.1	100.85	3	100.20	101.55	-3	9,766	-0.03%
2022/11/23	0	99.25	4.5	99.08	99.30	-4.5	9,665	-0.05%
2022/11/22	1	97.27	0	97.05	97.85	1	9,699	0.01%
2022/11/21	0	0.00	1	97.70	96.75	-1	9,649	-0.01%
2022/11/18	4	97.75	15.1	97.61	97.20	-11	9,650	-0.11%
2022/11/17	4	97.71	3.1	97.64	98.15	0.9	9,565	0.01%
2022/11/16	6	98.08	4.2	97.69	97.80	1.9	9,453	0.02%
2022/11/15	3.1	96.91	6.1	96.70	97.75	-3	9,282	-0.03%
2022/11/14	4.2	92.35	2.5	91.99	92.20	1.7	9,044	0.02%
2022/11/11	2	90.30	8.7	89.92	90.65	-6.7	8,915	-0.08%
2022/11/10	0.1	84.12	0.2	84.30	83.60	-0.1	8,548	0.00%
2022/11/09	3	83.85	8.4	84.56	85.20	-5.4	8,418	-0.06%
2022/11/08	1.3	82.01	6.1	81.61	81.45	-4.7	8,194	-0.06%
2022/11/07	6.1	80.25	8	79.82	80.30	-1.9	8,091	-0.02%
2022/11/04	3.1	76.52	1.1	76.09	77.95	2	7,960	0.03%
2022/11/03	1.1	77.25	0.2	77.16	77.35	0.9	7,878	0.01%
2022/11/02	2.1	78.35	2.2	78.53	78.80	-0.1	7,830	0.00%
2022/11/01	1	78.20	0.2	77.82	78.20	0.8	7,804	0.01%
2022/10/31	7.1	76.90	0.3	77.30	76.95	6.9	7,800	0.09%
2022/10/28	0	75.40	1	75.60	74.90	-1	7,772	-0.01%
2022/10/27	3.3	77.05	13	77.20	76.95	-9.7	7,679	-0.13%
2022/10/26	6.2	74.90	0	0.00	74.80	6.2	7,622	0.08%
2022/10/25	37.1	74.04	36	75.14	74.00	1.1	7,521	0.01%
2022/10/24	23	77.63	11	78.36	76.25	12	7,319	0.16%
2022/10/21	11.1	76.53	1	77.05	75.60	10.1	7,180	0.14%
2022/10/20	9.1	74.93	6	76.17	76.70	3.1	7,150	0.04%
2022/10/19	14.1	79.54	7.2	77.98	77.80	6.9	6,924	0.10%
2022/10/18	6.7	79.66	0	0.00	79.15	6.7	6,835	0.10%
2022/10/17	22.2	76.45	21.8	77.86	79.35	0.4	6,597	0.01%
2022/10/14	4	80.30	23.1	79.47	79.95	-19.1	6,370	-0.30%
2022/10/13	20.5	77.73	0.1	76.70	75.60	20.4	6,281	0.32%
2022/10/12	20.1	77.88	20	79.21	78.60	0.1	6,195	0.00%
2022/10/11	6.7	80.23	9	79.87	78.85	-2.3	6,181	-0.04%
2022/10/07	1	86.97	10	88.10	86.85	-9	6,052	-0.15%
2022/10/06	1	88.90	14	89.10	89.15	-13	6,117	-0.21%
2022/10/05	15.4	88.21	20	88.75	88.30	-4.6	6,212	-0.07%
2022/10/04	8.5	85.39	2.1	84.81	85.55	6.4	6,156	0.10%
2022/10/03	0.3	82.68	0	82.90	81.50	0.3	6,111	0.01%
2022/09/30	45	82.99	30	83.25	83.20	15	6,222	0.24%
2022/09/29	29.2	85.45	32	85.71	85.05	-2.8	6,311	-0.04%
2022/09/28	43.1	86.45	35	85.08	84.65	8.1	6,421	0.13%
2022/09/27	39.1	88.65	11	88.85	88.70	28.1	6,516	0.43%
2022/09/26	8.7	88.80	1	88.70	88.15	7.7	6,626	0.12%
2022/09/23	1.1	92.79	0	0.00	92.70	1.1	6,762	0.02%
2022/09/22	6.2	92.98	0	0.00	94.20	6.2	6,910	0.09%
2022/09/21	0.1	97.15	0	0.00	96.70	0.1	6,859	0.00%
2022/09/20	0	0.00	3	97.77	98.20	-3	6,911	-0.04%
2022/09/19	3.2	97.17	2	97.10	96.50	1.2	7,036	0.02%
2022/09/16	0.2	97.63	0	0.00	97.45	0.2	7,118	0.00%
2022/09/15	1.1	99.23	0	0.00	99.65	1.1	7,254	0.01%
2022/09/14	1.2	98.39	3	99.00	99.00	-1.8	7,301	-0.02%
2022/09/13	1	102.85	1.3	102.67	102.85	-0.3	7,309	0.00%
2022/09/12	4	101.63	1.3	101.94	101.90	2.7	7,362	0.04%
2022/09/08	3	98.00	3	97.48	98.10	0	7,390	0.00%
2022/09/07	3.5	96.86	3	95.90	95.90	0.5	7,405	0.01%
2022/09/06	1	99.65	1	101.70	99.90	0	7,342	0.00%
2022/09/05	0.1	99.65	0	0.00	99.55	0.1	7,349	0.00%
2022/09/02	3.1	100.41	1	99.80	99.40	2.1	7,373	0.03%
2022/09/01	3.7	101.49	1	101.75	101.00	2.7	7,323	0.04%
2022/08/30	3.1	103.89	4	104.20	104.25	-0.9	7,124	-0.01%
2022/08/29	2.4	103.25	4	102.51	103.10	-1.6	7,093	-0.02%
2022/08/24	1	106.15	30	105.45	105.65	-29	6,999	-0.41%
2022/08/22	3	108.77	2	108.38	108.25	1	6,975	0.01%
2022/08/19	5	110.25	0	0.00	110.80	5	6,966	0.07%
2022/08/12	20.3	108.58	0	0.00	109.45	20.3	6,949	0.29%
2022/08/11	11	107.80	5	107.56	107.80	6	6,974	0.09%
2022/08/08	3	105.17	0	0.00	105.45	3	6,933	0.04%
2022/08/05	0	0.00	2.5	105.04	106.00	-2.5	6,948	-0.04%
2022/08/04	3.2	100.56	1	100.75	100.75	2.2	6,911	0.03%
2022/08/03	1	101.40	1	100.50	101.00	0	6,858	0.00%
2022/08/02	4.7	100.44	3	100.97	100.35	1.7	6,840	0.02%
2022/08/01	0.3	104.50	0	0.00	103.95	0.3	6,768	0.00%
2022/07/29	1	104.40	0	0.00	104.20	1	6,770	0.01%
2022/07/28	2.1	104.24	2.1	104.09	102.65	0	6,741	0.00%
2022/07/27	1	101.45	0	0.00	102.45	1	6,682	0.01%
2022/07/26	2.2	100.85	3.2	101.51	101.00	-1	6,622	-0.01%
2022/07/25	0.2	102.89	0	101.90	102.60	0.2	6,583	0.00%
2022/07/22	0	0.00	1	101.80	102.30	-1	6,591	-0.02%
2022/07/21	1	100.70	2	101.60	102.10	-1	6,601	-0.02%
2022/07/20	2	101.18	36	100.96	100.00	-34	6,544	-0.52%
2022/07/19	1	98.85	2	98.35	98.85	-1	6,498	-0.02%
2022/07/18	1	98.30	4	97.80	98.30	-3	6,439	-0.05%
2022/07/15	31	96.75	3.2	96.76	96.80	27.8	6,333	0.44%
2022/07/14	0	0.00	1	94.85	95.25	-1	6,203	-0.02%
2022/07/13	2	93.80	6	93.53	93.80	-4	6,062	-0.07%
2022/07/12	31.8	88.75	5.2	88.66	88.50	26.6	5,863	0.45%
2022/07/11	3	93.53	17	93.97	93.35	-14	5,673	-0.25%
2022/07/08	12	95.76	10.1	93.62	94.80	1.9	5,575	0.03%
2022/07/07	7	90.40	2.1	92.70	93.05	4.9	5,356	0.09%
2022/07/06	13.7	91.89	26	88.92	88.45	-12.3	5,093	-0.24%
2022/07/05	17.2	93.52	1	94.10	92.80	16.2	4,813	0.34%
2022/07/04	12.3	93.08	0	0.00	91.50	12.3	4,527	0.27%
2022/07/01	14.3	94.73	6	94.41	92.35	8.3	4,354	0.19%
2022/06/30	6.4	100.02	3	98.62	98.35	3.4	4,074	0.08%
2022/06/29	1.3	104.38	1	104.50	104.05	0.3	3,872	0.01%
2022/06/28	3	106.92	3	107.03	106.00	0	3,819	0.00%
2022/06/27	3	107.58	3.5	108.84	107.95	-0.5	3,743	-0.01%
2022/06/24	0.1	103.91	1.1	104.61	104.00	-1.1	3,588	-0.03%
2022/06/23	7.2	102.87	2	102.66	102.15	5.2	3,503	0.15%
2022/06/22	3.4	105.64	1	105.85	103.90	2.4	3,327	0.07%
2022/06/21	1	108.75	1	108.75	108.85	0	3,251	0.00%
2022/06/20	8.1	106.02	7	104.30	103.60	1.1	3,176	0.03%
2022/06/17	1.1	107.12	0	0.00	107.10	1.1	3,090	0.03%
2022/06/16	0	0.00	0.1	114.80	109.45	-0.1	3,004	0.00%
2022/06/14	0.1	110.55	0	0.00	112.20	0.1	2,950	0.00%
2022/06/13	0.2	113.27	2	112.55	112.45	-1.8	2,928	-0.06%
2022/06/10	0	119.25	0	0.00	118.75	0	2,918	0.00%
2022/06/09	5	120.60	6	120.59	120.75	-1	2,904	-0.03%
2022/06/08	10	120.91	10	121.46	121.25	0	2,915	0.00%
2022/06/07	0	0.00	5	119.00	118.70	-5	2,944	-0.17%
2022/06/06	2	120.68	0	0.00	120.80	2	2,973	0.07%
2022/06/02	6	119.72	6	119.98	119.65	0	3,085	0.00%
2022/06/01	5	121.90	7	121.87	121.20	-2	3,151	-0.06%
2022/05/31	3	119.40	3	119.50	121.95	0	3,120	0.00%
2022/05/30	3	118.50	0.2	118.95	120.50	2.8	3,072	0.09%
2022/05/27	5	115.52	0.1	114.50	115.35	4.9	3,034	0.16%
2022/05/26	1.1	113.41	1	113.40	111.30	0.1	3,036	0.00%
2022/05/25	0	0.00	0.1	113.23	113.60	-0.1	3,045	0.00%
2022/05/24	0.1	112.50	0	0.00	111.30	0.1	3,089	0.00%
2022/05/20	0	0.00	1.2	112.98	113.95	-1.2	3,127	-0.04%
2022/05/19	1.3	110.36	0	0.00	111.70	1.3	3,079	0.04%
2022/05/18	1	114.85	2.2	115.14	115.30	-1.2	2,997	-0.04%
2022/05/17	1	113.00	0.4	112.45	113.00	0.6	2,985	0.02%
2022/05/16	0.1	110.03	0	0.00	110.65	0.1	2,974	0.00%
2022/05/13	0	109.40	1	109.10	109.65	-1	2,925	-0.03%
2022/05/12	2.4	107.76	0	0.00	106.85	2.4	2,913	0.08%
2022/05/11	0	111.50	2	112.25	112.15	-2	2,845	-0.07%
2022/05/10	1.2	112.13	1.1	109.67	112.55	0.1	2,821	0.00%
2022/05/09	0.1	113.19	0	0.00	112.35	0.1	2,776	0.00%
2022/05/06	1.1	116.96	0	0.00	117.30	1.1	2,749	0.04%
2022/05/05	0	0.00	1.2	122.74	122.00	-1.2	2,722	-0.04%
2022/05/03	0	0.00	0.1	119.40	119.10	-0.1	2,780	0.00%
2022/04/28	0.1	116.26	3	117.60	118.00	-2.9	2,812	-0.10%
2022/04/27	6.1	116.69	9	115.91	116.35	-2.9	2,772	-0.11%
2022/04/26	0	0.00	1	121.30	120.60	-1	2,701	-0.04%
2022/04/25	2.1	120.75	2	122.45	120.45	0.1	2,715	0.00%
2022/04/22	0	0.00	2	125.30	126.60	-2	2,647	-0.08%
2022/04/21	6	130.08	1	128.85	128.85	5	2,636	0.19%
2022/04/20	6	127.31	0	0.00	128.00	6	2,639	0.23%
2022/04/19	0	0.00	3	127.03	126.70	-3	2,637	-0.11%
2022/04/15	2	127.55	2	126.60	126.30	0	2,635	0.00%
2022/04/14	1	131.30	1	131.00	130.85	0	2,630	0.00%
2022/04/13	2	131.05	0	0.00	131.15	2	2,634	0.08%
2022/04/11	0	127.70	1	126.50	126.50	-1	2,618	-0.04%
2022/04/07	2	131.10	0	0.00	129.00	2	2,626	0.08%
2022/04/01	0	135.00	0	0.00	135.30	0	2,598	0.00%
2022/03/30	0	0.00	2	138.13	137.95	-2	2,596	-0.08%
2022/03/28	1	132.60	0	0.00	134.30	1	2,589	0.04%
2022/03/22	0	0.00	2	134.65	135.05	-2	2,557	-0.08%
2022/03/15	0	0.00	1	124.85	124.85	-1	2,453	-0.04%
2022/03/11	0	0.00	2	129.90	129.80	-2	2,414	-0.08%
2022/03/10	3	132.90	1	132.45	133.10	2	2,403	0.08%
2022/03/08	2	124.58	1	123.00	123.00	1	2,342	0.04%
2022/03/01	0	0.00	0.1	141.17	141.35	-0.1	2,194	0.00%
2022/02/24	1	137.50	0	0.00	136.05	1	2,121	0.05%
2022/02/23	0	0.00	1	143.35	143.75	-1	2,058	-0.05%
2022/02/22	1.1	140.98	0	0.00	141.85	1.1	2,033	0.05%
2022/02/14	1	143.00	0	0.00	143.10	1	1,954	0.05%
2022/02/11	0	0.00	10	147.07	147.55	-10	1,923	-0.52%
2022/02/09	0	0.00	1.2	144.39	145.60	-1.2	1,948	-0.06%
2022/02/08	0	0.00	3	143.45	142.90	-3	1,987	-0.15%
2022/01/26	0	0.00	0	139.73	137.85	0	1,970	0.00%
2022/01/25	0.1	139.00	3	138.03	138.15	-2.9	1,994	-0.15%
2022/01/24	5	141.27	2	141.00	143.10	3	1,933	0.16%
2022/01/21	3.1	143.24	3	142.27	141.45	0.1	1,915	0.01%
2022/01/20	1	146.05	0	0.00	147.50	1	1,886	0.05%
2022/01/19	0	0.00	10	146.95	146.35	-10	1,886	-0.53%
2022/01/18	1	151.25	22	149.67	149.60	-21	1,880	-1.12%
2022/01/13	1	149.90	0	0.00	150.15	1	1,899	0.05%
2022/01/11	2	146.30	0	0.00	146.95	2	1,909	0.10%
2022/01/10	0	0.00	2	143.85	146.75	-2	1,923	-0.10%
2022/01/07	3	145.77	0	0.00	145.25	3	1,987	0.15%
2022/01/06	5	148.54	3	148.70	148.25	2	1,979	0.10%
2022/01/05	15	151.35	17	150.69	150.40	-2	2,008	-0.10%
2022/01/04	4	150.43	10	150.07	151.20	-6	2,038	-0.29%
2021/12/30	0	0.00	0	146.40	146.00	0	2,126	0.00%
2021/12/29	0	147.00	0	0.00	146.75	0	2,160	0.00%
2021/12/24	21	142.35	1	142.50	141.70	20	2,392	0.84%
2021/12/23	16	141.30	0	0.00	141.25	16	2,425	0.66%
2021/12/21	1	138.60	1	138.65	139.45	0	2,494	0.00%
2021/12/20	1	138.10	0	0.00	136.40	1	2,493	0.04%
2021/12/17	1	139.05	0	0.00	138.80	1	2,505	0.04%
2021/12/16	12	138.35	0	0.00	139.15	12	2,519	0.48%
2021/12/02	1	136.60	1	136.85	137.25	0	2,694	0.00%
2021/11/26	1	133.05	1	131.35	131.35	0	2,724	0.00%
2021/11/23	0	0.00	1	136.65	136.65	-1	2,801	-0.04%
2021/11/19	0	0.00	0	140.10	139.60	0	2,867	0.00%
2021/11/18	0	139.50	0	0.00	139.85	0	2,898	0.00%
2021/11/15	0	0.00	20	136.45	136.65	-20	3,164	-0.63%
2021/11/12	0	0.00	10	134.40	134.40	-10	3,214	-0.31%
2021/11/05	0	0.00	0.1	130.50	130.75	-0.1	3,278	0.00%
2021/11/04	2	128.00	0.1	129.40	128.00	1.9	3,247	0.06%
2021/11/02	0	0.00	0.1	129.80	126.95	-0.1	3,257	0.00%
2021/10/29	7	125.15	0	0.00	125.95	7	3,204	0.22%
2021/10/28	0	0.00	20	127.86	127.40	-20	3,183	-0.63%
2021/10/26	0	0.00	1	126.65	127.55	-1	3,195	-0.03%
2021/10/25	6	123.55	8	125.50	125.30	-2	3,210	-0.06%
2021/10/22	13	124.46	2	125.10	125.30	11	3,272	0.34%
2021/10/21	3	124.93	1.1	127.58	124.80	1.9	3,257	0.06%
2021/10/19	0	0.00	0.2	125.80	125.65	-0.2	3,262	-0.01%
2021/10/18	3	122.95	0	0.00	122.95	3	3,271	0.09%
2021/10/15	0	0.00	0.2	123.31	123.90	-0.2	3,269	0.00%
2021/10/14	4	119.85	2	118.60	118.35	2	3,245	0.06%
2021/10/13	4.2	120.02	0	0.00	117.45	4.2	3,254	0.13%
2021/10/12	0	0.00	18	117.96	118.55	-18	3,215	-0.56%
2021/10/07	1	120.50	0.2	122.50	122.95	0.8	3,144	0.03%
2021/10/06	13	117.38	2	119.08	117.85	11	3,096	0.36%
2021/10/05	11.2	117.82	0	0.00	118.20	11.2	3,055	0.37%
2021/10/04	15	120.13	0	0.00	118.15	15	3,011	0.50%
2021/10/01	0.3	121.08	0	0.00	119.60	0.3	2,946	0.01%
2021/09/30	0.1	123.40	0	0.00	125.80	0.1	2,862	0.00%
2021/09/29	0.3	125.29	0	0.00	124.05	0.3	2,825	0.01%
2021/09/28	2	128.23	0	0.00	129.55	2	2,786	0.07%
2021/09/27	0	0.00	0.1	132.00	131.30	-0.1	2,769	0.00%
2021/09/24	1	130.65	0	0.00	130.65	1	2,780	0.04%
2021/09/23	1	128.30	0	0.00	128.30	1	2,786	0.04%
2021/09/22	0.1	125.00	0	0.00	125.70	0.1	2,788	0.00%
2021/09/14	0	0.00	5	134.15	133.80	-5	2,750	-0.18%
2021/09/13	0	0.00	1	133.20	133.20	-1	2,760	-0.04%
2021/09/08	1	131.15	21	131.80	130.40	-20	2,871	-0.70%
2021/09/07	10	133.71	0	0.00	133.25	10	2,850	0.35%
2021/09/03	7	135.00	11	134.25	134.90	-4	2,863	-0.14%
2021/09/02	12	131.52	18	132.10	131.05	-6	2,884	-0.21%
2021/09/01	0.9	133.43	0	0.00	133.70	0.9	2,880	0.03%
2021/08/31	12.1	130.67	0	0.00	133.10	12.1	2,859	0.42%
2021/08/30	3	131.12	0	130.15	131.80	3	2,897	0.10%
2021/08/27	0.2	128.95	4.4	126.61	129.40	-4.2	2,898	-0.15%
2021/08/26	2.8	125.92	0	0.00	126.35	2.8	2,899	0.10%
2021/08/25	1	126.00	1	124.90	125.85	0	2,894	0.00%
2021/08/24	0	0.00	2	123.00	123.25	-2	2,889	-0.07%
2021/08/20	1.1	115.71	2	116.70	115.50	-0.9	2,883	-0.03%
2021/08/19	4.1	117.23	2	119.59	116.00	2.1	2,882	0.07%
2021/08/18	5.2	120.30	2	117.10	122.75	3.2	2,769	0.11%
2021/08/17	2	121.00	0	0.00	120.00	2	2,787	0.07%
2021/08/16	2.1	123.09	1	122.85	122.80	1.1	2,824	0.04%
2021/08/13	1	124.75	0	0.00	124.50	1	2,896	0.03%
2021/08/09	1	130.00	0	0.00	130.95	1	3,398	0.03%
2021/08/05	0	0.00	2	133.00	133.00	-2	3,644	-0.05%
2021/08/04	2	133.35	0	0.00	133.75	2	3,901	0.05%
2021/08/02	0	0.00	0.1	131.25	131.65	-0.1	4,031	0.00%
2021/07/28	0.1	123.60	0	0.00	124.25	0.1	4,080	0.00%
2021/07/26	0	129.80	0	0.00	128.50	0	4,155	0.00%
2021/07/20	0	0.00	2.5	130.15	129.60	-2.5	4,165	-0.06%
2021/07/19	0	0.00	8	133.60	133.60	-8	4,126	-0.19%
2021/07/16	5	135.27	0	0.00	135.60	5	4,139	0.12%
2021/07/15	0	0.00	0	137.00	137.85	0	4,138	0.00%
2021/07/13	3	137.20	0	0.00	134.85	3	4,167	0.07%
2021/07/12	21.5	135.53	14	134.55	134.70	7.4	4,172	0.18%
2021/07/09	0	131.65	16.7	130.76	131.50	-16.7	4,165	-0.40%
2021/07/05	1	135.90	0	135.00	135.90	1	4,213	0.02%
2021/07/02	0	0.00	2	131.50	132.00	-2	4,213	-0.05%
2021/07/01	0	131.90	0	0.00	131.65	0	4,226	0.00%
2021/06/30	1.2	133.27	0	0.00	133.05	1.2	4,235	0.03%
2021/06/28	4	130.30	0	0.00	130.30	4	4,232	0.09%
2021/06/24	4.5	128.08	1	127.20	127.75	3.5	4,255	0.08%
2021/06/23	6	126.90	0	0.00	126.95	6	4,287	0.14%
2021/06/21	0	0.00	11.3	121.79	122.05	-11.3	4,312	-0.26%
2021/06/18	0	0.00	3.6	126.99	126.75	-3.6	4,261	-0.08%
2021/06/17	0	124.90	0	0.00	127.20	0	4,296	0.00%
2021/06/16	0	127.15	0	0.00	126.65	0	4,308	0.00%
2021/06/15	7.6	127.11	0	0.00	127.15	7.6	4,332	0.18%
2021/06/10	7.3	123.89	0	123.50	124.15	7.3	4,338	0.17%
2021/06/09	0	120.85	0	0.00	120.85	0	4,317	0.00%
2021/06/03	1	124.50	0	0.00	124.90	1	4,433	0.02%
2021/05/28	0	0.00	0	118.00	120.00	0	4,604	0.00%
2021/05/26	0	115.35	0.1	116.20	116.40	-0.1	4,670	0.00%
2021/05/24	2	110.78	2	110.30	112.50	0	4,690	0.00%
2021/05/21	10	111.11	7	110.65	111.70	3	4,684	0.06%
2021/05/19	0	0.00	1	109.45	109.45	-1	4,598	-0.02%
2021/05/18	0.1	105.90	21	102.93	110.15	-20.9	4,555	-0.46%
2021/05/17	48	100.00	28	101.91	99.10	20	4,456	0.45%
2021/05/14	2	105.25	24	106.89	105.20	-22	4,283	-0.51%
2021/05/13	12	106.41	1	107.00	102.60	11	4,208	0.26%
2021/05/12	17.5	105.11	7	105.84	105.10	10.5	4,078	0.26%
2021/05/11	0.5	116.01	0	0.00	115.30	0.5	3,889	0.01%
2021/05/10	0	0.00	1	125.60	125.30	-1	3,813	-0.03%
2021/05/07	1	124.50	0	0.00	126.45	1	3,854	0.03%
2021/05/06	0	0.00	1	120.25	121.70	-1	3,894	-0.03%
2021/05/03	0	127.45	0	0.00	125.50	0	3,906	0.00%
2021/04/28	1	130.10	1	129.75	130.00	0	3,953	0.00%
2021/04/15	0	0.00	0	121.50	123.05	0	4,244	0.00%
2021/04/14	0	118.70	0	0.00	120.10	0	4,298	0.00%
2021/04/12	2	120.28	0	0.00	119.95	2	4,370	0.05%
2021/04/06	0	0.00	4	119.65	119.00	-4	4,421	-0.09%
2021/03/30	0	0.00	3	115.00	116.00	-3	4,433	-0.07%
2021/03/26	3	112.30	3	111.00	112.65	0	4,465	0.00%
2021/03/24	3	108.18	0	0.00	108.45	3	4,422	0.07%
2021/03/23	0	0.00	59	111.33	110.60	-59	4,417	-1.34%
2021/03/19	5	109.33	0	0.00	109.05	5	4,470	0.11%
2021/03/17	0	0.00	3	111.20	110.85	-3	4,498	-0.07%
2021/03/16	20	111.63	0	0.00	112.50	20	4,545	0.44%
2021/03/15	4	111.25	0	0.00	111.40	4	4,549	0.09%
2021/03/12	19	111.28	0	0.00	111.50	19	4,591	0.41%
2021/03/11	11	110.98	3	110.00	111.00	8	4,592	0.17%
2021/03/08	3	108.07	2	107.00	105.95	1	4,541	0.02%
2021/03/05	1	106.70	0	0.00	106.25	1	4,470	0.02%
2021/03/04	7	106.91	0	0.00	107.50	7	4,406	0.16%
2021/03/03	0	0.00	4	110.25	111.30	-4	4,351	-0.09%
2021/02/26	4	107.90	0	0.00	107.20	4	4,329	0.09%
2021/02/25	1	113.80	0	0.00	114.25	1	4,245	0.02%
2021/02/24	0	0.00	6	111.40	111.40	-6	4,247	-0.14%
2021/02/18	0	0.00	2	114.50	115.50	-2	4,199	-0.05%
2021/02/17	6	114.20	0	0.00	114.40	6	4,262	0.14%
2021/02/04	1	104.40	0	0.00	104.40	1	4,197	0.02%
2021/02/03	1	106.00	1	105.50	105.90	0	4,225	0.00%
2021/02/02	1	105.65	0	0.00	105.30	1	4,296	0.02%
2021/01/29	1	100.90	4	98.33	97.10	-3	4,346	-0.07%
2021/01/26	0	0.00	1	107.90	103.85	-1	4,466	-0.02%
2021/01/21	1	109.55	0	0.00	111.15	1	4,372	0.02%
2021/01/15	0	0.00	1	106.30	103.00	-1	4,189	-0.02%
2021/01/14	0	0.00	9	103.35	104.00	-9	4,104	-0.22%
2021/01/13	1	104.05	0	0.00	104.95	1	4,096	0.02%
2021/01/12	0	0.00	1	101.35	100.75	-1	4,057	-0.02%
2021/01/07	1	97.20	0	0.00	97.45	1	4,056	0.02%
2021/01/06	0	0.00	1	94.25	93.35	-1	4,003	-0.02%
2020/12/30	0	0.00	24	87.26	89.45	-24	4,043	-0.59%
2020/12/29	0	0.00	1	87.20	87.05	-1	4,096	-0.02%
2020/12/28	0	0.00	25	86.90	87.15	-25	4,143	-0.60%
2020/12/25	1	86.20	0	0.00	85.30	1	4,167	0.02%
2020/12/24	9	84.71	1	84.70	84.75	8	4,211	0.19%
2020/12/22	1	84.55	3	83.15	82.95	-2	4,351	-0.05%
2020/12/17	1	84.00	0	0.00	84.00	1	4,681	0.02%
2020/12/16	50	84.07	2	83.78	84.20	48	4,797	1.00%
2020/12/15	2	81.55	101	81.40	81.25	-99	4,806	-2.06%	大賣/
2020/12/11	20	83.58	3	82.65	83.65	17	4,843	0.35%
2020/12/10	28	83.34	11	83.80	83.65	17	4,893	0.35%
2020/12/03	0	0.00	5	80.50	80.35	-5	5,001	-0.10%
2020/12/02	11	80.30	0	0.00	80.25	11	4,978	0.22%
2020/12/01	11	79.17	0	0.00	79.20	11	5,001	0.22%
2020/11/30	6	79.53	0	0.00	77.30	6	5,048	0.12%
2020/11/27	2	79.18	0	0.00	79.25	2	5,064	0.04%
2020/11/26	0	0.00	1	78.20	79.00	-1	5,078	-0.02%
2020/11/25	15	78.12	0	0.00	77.15	15	5,131	0.29%
2020/11/24	20	78.50	0	0.00	78.50	20	5,143	0.39%
2020/11/19	0	0.00	1	77.30	77.55	-1	5,199	-0.02%
2020/11/18	1	77.55	0	0.00	77.60	1	5,216	0.02%
2020/11/17	0	0.00	1	76.40	76.10	-1	5,276	-0.02%
2020/11/13	1	72.00	0	0.00	72.00	1	5,305	0.02%
2020/11/12	2	71.75	0	0.00	71.40	2	5,343	0.04%
2020/11/10	8	69.53	0	0.00	69.95	8	5,295	0.15%
2020/11/09	0	0.00	1	70.00	70.60	-1	5,227	-0.02%
2020/11/06	2	68.45	16	68.67	68.55	-14	5,188	-0.27%
2020/11/05	1	67.30	0	0.00	68.10	1	5,150	0.02%
2020/11/04	10	66.78	7	67.22	68.20	3	5,101	0.06%
2020/11/03	3	65.15	3	65.20	65.90	0	4,997	0.00%
2020/11/02	1	63.75	4	63.90	64.00	-3	5,021	-0.06%
2020/10/30	1	63.90	1	64.20	63.50	0	5,046	0.00%
2020/10/29	4	64.30	112	64.37	64.90	-108	5,068	-2.13%	大賣/鉅額交易
2020/10/28	83	66.52	0	0.00	66.15	83	5,088	1.63%
2020/10/27	19	67.17	0	0.00	67.20	19	5,131	0.37%
2020/10/26	0	0.00	1	67.80	67.70	-1	5,186	-0.02%
2020/10/23	12	67.50	1	67.50	67.50	11	5,237	0.21%
2020/10/21	1	67.00	2	67.18	67.20	-1	5,469	-0.02%
2020/10/19	2	67.40	208	66.54	67.55	-206	5,606	-3.67%	大賣/鉅額交易
2020/10/16	0	0.00	1	66.35	65.65	-1	5,613	-0.02%
2020/10/15	83	66.33	0	0.00	66.60	83	5,718	1.45%
2020/10/14	11	67.50	0	0.00	67.30	11	5,717	0.19%
2020/10/12	0	0.00	6	68.04	67.65	-6	5,763	-0.10%
2020/10/07	3	64.83	1	65.90	65.80	2	5,764	0.03%
2020/09/29	3	62.50	1	62.85	62.65	2	5,806	0.03%
2020/09/28	0	0.00	2	62.20	62.60	-2	5,866	-0.03%
2020/09/25	120	60.46	3	61.15	60.50	117	5,892	1.99%	大買/鉅額交易
2020/09/24	3	60.98	1	60.35	60.15	2	5,861	0.03%
2020/09/23	2	63.75	0	0.00	63.75	2	5,729	0.03%
2020/09/22	5	63.88	1	64.30	63.40	4	5,735	0.07%
2020/09/16	5	67.98	5	67.60	67.90	0	5,617	0.00%
2020/09/10	0	0.00	1	63.90	64.40	-1	5,506	-0.02%
2020/09/09	2	62.55	1	62.30	63.65	1	5,600	0.02%
2020/09/08	1	64.15	1	64.00	64.25	0	5,615	0.00%
2020/09/07	1	64.05	1	63.85	63.45	0	5,758	0.00%
2020/09/04	7	63.42	1	63.15	63.80	6	5,858	0.10%
2020/09/03	0	0.00	6	64.80	65.00	-6	5,848	-0.10%
2020/09/02	0	0.00	1	64.60	64.60	-1	5,835	-0.02%
2020/09/01	1	63.30	2	63.00	64.60	-1	5,896	-0.02%
2020/08/31	2	64.45	0	0.00	63.20	2	5,944	0.03%
2020/08/28	0	0.00	3	64.40	64.50	-3	5,941	-0.05%
2020/08/27	2	66.88	1	66.40	65.45	1	5,982	0.02%
2020/08/25	1	65.20	1	65.10	65.10	0	6,044	0.00%
2020/08/24	2	64.05	0	0.00	63.80	2	6,066	0.03%
2020/08/21	1	62.95	2	63.15	63.40	-1	6,137	-0.02%
2020/08/20	8	61.40	7	60.84	60.70	1	6,139	0.02%
2020/08/19	8	66.78	57	66.70	65.50	-49	6,103	-0.80%
2020/08/18	57	66.43	11	66.95	66.40	46	6,208	0.74%
2020/08/17	3	66.75	1	65.50	67.25	2	6,323	0.03%
2020/08/14	1	64.60	0	0.00	65.55	1	6,406	0.02%
2020/08/13	0	0.00	3	65.10	65.10	-3	6,480	-0.05%
2020/08/12	3	64.12	4	63.95	63.95	-1	6,572	-0.02%
2020/08/11	1	65.55	2	65.68	65.35	-1	6,650	-0.02%
2020/08/07	1	65.40	0	0.00	65.40	1	6,918	0.01%
2020/08/06	10	66.42	0	0.00	66.25	10	6,988	0.14%
2020/08/05	2	65.00	0	0.00	65.10	2	7,107	0.03%
2020/08/04	1	64.00	0	0.00	64.00	1	7,171	0.01%
2020/07/27	1	63.35	17	62.97	63.10	-16	7,825	-0.20%
2020/07/24	1	60.40	4	60.60	59.25	-3	7,921	-0.04%
2020/07/22	1	60.70	2	60.43	60.60	-1	8,125	-0.01%
2020/07/21	19	60.41	1	58.70	60.30	18	8,212	0.22%
2020/07/20	14	57.85	0	0.00	57.75	14	8,381	0.17%
2020/07/14	1	57.10	10	57.10	57.45	-9	9,040	-0.10%
2020/07/13	23	57.22	10	56.61	57.50	13	9,132	0.14%
2020/07/09	0	0.00	5	56.75	57.00	-5	9,426	-0.05%
2020/07/07	5	55.85	12	55.98	55.95	-7	9,617	-0.07%
2020/07/06	1	55.90	0	0.00	55.95	1	9,741	0.01%
2020/07/01	10	51.50	0	0.00	51.50	10	10,353	0.10%
2020/06/24	1	51.10	0	0.00	51.05	1	11,045	0.01%
2020/06/23	2	50.50	0	0.00	50.50	2	11,417	0.02%
2020/06/18	0	0.00	4	49.75	49.92	-4	12,887	-0.03%
2020/06/17	0	0.00	13	49.18	49.60	-13	13,211	-0.10%
2020/06/16	0	0.00	4	49.07	49.52	-4	13,700	-0.03%
2020/06/15	4	48.54	11	47.80	47.23	-7	14,229	-0.05%
2020/06/12	12	48.29	1	48.48	48.49	11	14,478	0.08%
2020/06/11	0	0.00	4	50.26	49.20	-4	14,727	-0.03%
2020/06/10	2	50.93	1	50.85	51.15	1	14,850	0.01%
2020/06/08	3	50.13	1	50.10	49.95	2	15,281	0.01%
2020/06/04	2	48.45	1	47.92	48.15	1	15,296	0.01%
2020/06/03	22	47.04	22	46.87	47.51	0	15,337	0.00%
2020/06/02	0	0.00	2	45.85	45.95	-2	15,308	-0.01%
2020/06/01	2	45.55	10	45.39	45.56	-8	15,273	-0.05%
2020/05/29	4	43.61	5	44.22	44.67	-1	15,199	-0.01%
2020/05/28	14	44.22	4	44.20	44.31	10	15,191	0.07%
2020/05/26	1	45.05	8	45.01	45.04	-7	15,160	-0.05%
2020/05/25	1	42.70	4	43.54	43.85	-3	15,047	-0.02%
2020/05/22	16	43.59	16	43.33	43.02	0	14,944	0.00%
2020/05/21	11	45.01	6	44.52	44.90	5	14,836	0.03%
2020/05/20	1	43.86	4	44.32	44.00	-3	14,732	-0.02%
2020/05/19	3	43.90	3	44.11	43.82	0	14,660	0.00%
2020/05/18	1	42.95	0	0.00	42.89	1	14,555	0.01%
2020/05/15	1	43.25	12	43.21	43.36	-11	14,466	-0.08%
2020/05/14	24	43.27	16	43.39	42.85	8	14,313	0.06%
2020/05/13	1	43.38	5	44.08	44.20	-4	14,146	-0.03%
2020/05/12	6	43.82	5	44.13	43.79	1	14,065	0.01%
2020/05/08	6	44.03	7	44.24	44.00	-1	13,792	-0.01%
2020/05/07	2	43.76	6	43.30	43.62	-4	13,661	-0.03%
2020/05/06	19	42.63	14	42.79	42.82	5	13,512	0.04%
2020/05/05	1	42.93	15	42.43	42.74	-14	13,359	-0.10%
2020/05/04	18	42.20	21	41.81	42.18	-3	13,214	-0.02%
2020/04/30	25	44.71	0	0.00	44.69	25	12,980	0.19%
2020/04/29	7	42.57	0	0.00	42.96	7	12,826	0.05%
2020/04/28	4	41.63	14	41.26	41.82	-10	12,664	-0.08%
2020/04/27	3	41.45	24	41.04	41.57	-21	12,611	-0.17%
2020/04/24	11	39.13	14	39.46	39.43	-3	12,378	-0.02%
2020/04/23	79	39.22	82	39.41	39.66	-3	12,225	-0.02%
2020/04/22	19	38.19	21	38.51	39.07	-2	11,915	-0.02%
2020/04/21	27	39.91	4	39.74	38.80	23	11,772	0.20%
2020/04/20	5	41.40	1	41.30	41.28	4	11,423	0.04%
2020/04/17	5	41.79	14	41.64	41.55	-9	11,312	-0.08%
2020/04/16	12	39.59	2	39.69	39.76	10	11,003	0.09%
2020/04/15	2	39.94	21	39.70	39.87	-19	10,854	-0.18%
2020/04/14	6	38.31	8	38.64	39.53	-2	10,661	-0.02%
2020/04/13	1	37.28	2	37.36	37.27	-1	10,413	-0.01%
2020/04/10	17	37.58	1	37.71	37.76	16	10,268	0.16%
2020/04/09	5	37.50	4	37.55	37.43	1	10,121	0.01%
2020/04/08	2	37.01	2	37.06	37.83	0	9,867	0.00%
2020/04/07	4	36.29	10	36.20	36.64	-6	9,572	-0.06%
2020/04/06	3	34.34	14	34.35	35.31	-11	9,293	-0.12%
2020/04/01	16	34.00	7	33.90	33.97	9	8,972	0.10%
2020/03/31	12	33.90	10	34.15	33.94	2	8,754	0.02%
2020/03/30	15	32.67	2	32.82	33.70	13	8,458	0.15%
2020/03/27	1	34.28	6	34.83	33.99	-5	8,004	-0.06%
2020/03/26	7	33.78	13	33.90	34.30	-6	7,569	-0.08%
2020/03/25	8	33.43	17	33.64	33.41	-9	7,062	-0.13%
2020/03/24	4	31.17	4	31.54	31.40	0	6,439	0.00%
2020/03/23	4	28.70	73	27.76	28.25	-69	5,892	-1.17%
2020/03/20	1	28.40	29	30.30	30.45	-28	5,475	-0.51%
2020/03/19	96	27.45	12	28.31	26.40	84	4,886	1.72%
2020/03/18	13	32.02	34	30.90	30.66	-21	4,229	-0.50%
2020/03/17	37	33.00	1	32.31	32.88	36	3,892	0.92%
2020/03/16	13	35.72	1	36.80	34.63	12	3,470	0.35%
2020/03/13	20	34.28	20	35.48	37.64	0	3,199	0.00%
2020/03/12	4	40.25	2	41.96	39.43	2	2,837	0.07%
2020/03/11	4	43.44	0	0.00	43.42	4	2,642	0.15%
2020/03/06	0	0.00	10	47.40	47.14	-10	2,308	-0.43%
2020/03/05	3	48.94	2	48.70	48.92	1	2,247	0.04%
2020/03/04	11	47.73	8	47.56	47.80	3	2,224	0.13%
2020/03/02	6	46.33	0	0.00	46.38	6	2,122	0.28%
2020/02/26	0	0.00	10	48.01	48.54	-10	1,935	-0.52%
2020/02/25	10	49.39	0	0.00	49.46	10	1,872	0.53%
2020/02/24	1	49.30	0	0.00	49.21	1	1,842	0.05%
2020/02/21	1	50.35	5	50.90	50.60	-4	1,761	-0.23%
2020/02/20	15	51.47	10	50.85	50.90	5	1,733	0.29%
2020/02/19	0	0.00	3	51.25	51.35	-3	1,697	-0.18%
2020/02/18	1	50.35	1	50.25	50.15	0	1,663	0.00%
2020/02/17	8	51.50	10	51.30	51.45	-2	1,610	-0.12%
2020/02/13	0	0.00	12	51.45	51.45	-12	1,569	-0.76%
2020/02/12	0	0.00	1	51.60	51.45	-1	1,563	-0.06%
2020/02/11	10	50.70	1	50.55	50.65	9	1,570	0.57%
2020/02/10	3	48.92	2	49.48	49.75	1	1,563	0.06%
2020/02/07	1	49.81	0	0.00	49.87	1	1,536	0.07%
2020/02/06	0	0.00	4	50.71	51.10	-4	1,517	-0.26%
2020/02/05	0	0.00	6	49.65	49.50	-6	1,497	-0.40%
2020/02/04	5	48.99	1	48.92	49.38	4	1,450	0.28%
2020/01/31	1	49.19	8	49.13	48.87	-7	1,342	-0.52%
2020/01/30	15	49.22	10	50.20	48.25	5	1,307	0.38%
2020/01/20	10	54.70	0	0.00	54.60	10	1,204	0.83%
2020/01/06	2	53.50	0	0.00	53.15	2	1,094	0.18%
2020/01/03	0	0.00	1	54.15	54.20	-1	1,087	-0.09%
2019/12/31	0	0.00	5	53.63	53.55	-5	1,078	-0.46%
2019/12/27	5	54.40	0	0.00	54.55	5	1,089	0.46%
2019/12/23	3	53.75	0	0.00	53.65	3	1,137	0.26%
2019/12/20	0	0.00	15	53.47	53.55	-15	1,151	-1.30%
2019/12/18	15	54.35	0	0.00	54.65	15	1,122	1.34%
2019/12/17	1	53.95	0	0.00	54.55	1	1,116	0.09%
2019/12/03	0	0.00	1	48.68	48.82	-1	1,087	-0.09%
2019/11/29	1	48.96	0	0.00	48.38	1	1,098	0.09%
2019/09/02	0	0.00	1	40.12	40.24	-1	1,713	-0.06%
2019/08/23	1	39.40	0	0.00	39.35	1	1,727	0.06%
2019/08/19	0	0.00	1	38.76	39.11	-1	1,716	-0.06%
2019/08/16	1	38.58	1	38.51	38.60	0	1,750	0.00%
2019/08/15	1	37.79	0	0.00	37.88	1	1,746	0.06%
2019/08/07	0	0.00	1	38.34	38.08	-1	1,759	-0.06%
2019/08/06	2	37.25	1	37.36	38.34	1	1,780	0.06%
2019/07/18	0	0.00	2	40.42	40.41	-2	1,759	-0.11%
2019/06/27	2	39.09	0	0.00	39.09	2	1,725	0.12%
2019/06/20	0	0.00	1	38.78	38.81	-1	1,678	-0.06%
2019/06/12	0	0.00	2	37.50	37.45	-2	1,649	-0.12%
2019/06/11	0	0.00	1	37.43	37.43	-1	1,636	-0.06%
2019/05/30	2	35.72	0	0.00	35.79	2	1,484	0.13%
2019/05/15	0	0.00	4	37.57	37.71	-4	1,343	-0.30%
2019/05/14	4	36.95	0	0.00	37.44	4	1,324	0.30%
2019/05/10	1	38.92	0	0.00	38.81	1	1,269	0.08%
2019/05/09	0	0.00	5	39.45	38.92	-5	1,229	-0.41%
2019/05/08	5	40.25	0	0.00	40.10	5	1,225	0.41%
2019/05/07	0	0.00	5	40.11	40.56	-5	1,234	-0.41%
2019/05/06	5	39.74	0	0.00	39.75	5	1,278	0.39%
2019/04/17	0	0.00	10	40.24	40.48	-10	1,584	-0.63%
2019/04/08	0	0.00	8	38.75	38.80	-8	2,038	-0.39%
2019/03/18	2	36.48	0	0.00	36.50	2	2,554	0.08%
2019/03/12	0	0.00	2	35.70	35.70	-2	2,926	-0.07%
2019/03/08	1	34.50	1	34.63	34.65	0	3,087	0.00%
2019/02/27	0	0.00	2	35.75	35.80	-2	3,313	-0.06%
2019/02/25	3	35.90	0	0.00	35.91	3	3,398	0.09%
2019/02/21	0	0.00	3	35.49	35.49	-3	3,482	-0.09%
2019/02/15	0	0.00	1	33.91	33.60	-1	3,585	-0.03%
2019/02/14	3	33.87	0	0.00	33.87	3	3,657	0.08%
2019/02/12	0	0.00	2	33.81	33.96	-2	3,771	-0.05%
2019/02/11	5	33.49	5	33.53	33.52	0	3,844	0.00%
2019/01/24	0	0.00	2	32.53	32.53	-2	4,114	-0.05%
2019/01/23	2	32.26	0	0.00	32.28	2	4,224	0.05%
2019/01/21	0	0.00	15	32.67	32.64	-15	4,380	-0.34%
2019/01/16	2	31.86	1	31.89	31.89	1	4,848	0.02%
2019/01/11	3	31.92	3	31.77	31.70	0	5,081	0.00%
2019/01/09	1	31.50	3	31.54	31.56	-2	5,175	-0.04%
2019/01/08	1	30.47	2	30.51	30.59	-1	5,146	-0.02%
2019/01/07	0	0.00	1	30.29	30.67	-1	5,227	-0.02%
2019/01/04	7	29.42	6	29.34	29.37	1	5,323	0.02%
2019/01/03	1	30.00	2	30.01	30.04	-1	5,534	-0.02%
2018/12/27	0	0.00	60	30.80	31.10	-60	5,794	-1.04%
2018/12/26	51	29.99	0	0.00	29.96	51	5,808	0.88%
2018/12/25	3	29.98	11	30.11	30.18	-8	5,794	-0.14%
2018/12/24	0	0.00	2	31.12	31.15	-2	5,779	-0.03%
2018/12/22	3	30.98	0	0.00	31.02	3	5,779	0.05%
2018/12/21	1	30.90	97	30.80	31.32	-96	5,803	-1.65%
2018/12/20	6	31.23	0	0.00	31.23	6	5,778	0.10%
2018/12/19	0	0.00	11	31.78	31.88	-11	5,739	-0.19%
2018/12/18	98	31.60	1	31.58	31.60	97	5,760	1.68%
2018/12/17	0	0.00	4	31.98	32.04	-4	5,773	-0.07%
2018/12/14	15	31.43	1	31.48	31.58	14	5,742	0.24%
2018/12/12	0	0.00	1	31.81	32.13	-1	5,674	-0.02%
2018/12/11	0	0.00	2	31.28	31.38	-2	5,656	-0.04%
2018/12/10	3	31.06	0	0.00	30.91	3	5,689	0.05%
2018/12/07	0	0.00	2	31.51	31.74	-2	5,671	-0.04%
2018/12/06	6	31.28	0	0.00	31.16	6	5,659	0.11%
2018/12/05	15	32.85	0	0.00	32.71	15	5,547	0.27%
2018/12/04	0	0.00	15	33.96	33.77	-15	5,521	-0.27%
2018/12/03	3	34.35	7	33.86	34.38	-4	5,516	-0.07%
2018/11/30	0	0.00	1	32.89	32.55	-1	5,396	-0.02%
2018/11/29	0	0.00	2	33.24	32.64	-2	5,375	-0.04%
2018/11/28	5	32.26	83	32.00	32.60	-78	5,300	-1.47%
2018/11/27	1	31.44	1	31.78	31.89	0	5,257	0.00%
2018/11/26	0	0.00	6	32.05	31.92	-6	5,242	-0.11%
2018/11/23	6	31.36	0	0.00	31.20	6	5,203	0.12%
2018/11/22	65	31.70	0	0.00	31.59	65	5,214	1.25%
2018/11/21	18	31.40	0	0.00	31.78	18	5,192	0.35%
2018/11/19	0	0.00	10	32.10	32.23	-10	5,117	-0.20%
2018/11/16	10	32.22	0	0.00	32.13	10	5,121	0.20%
2018/11/15	0	0.00	3	32.14	32.40	-3	5,097	-0.06%
2018/11/14	0	0.00	24	32.06	32.08	-24	5,062	-0.47%
2018/11/13	23	31.41	10	31.22	31.98	13	5,022	0.26%
2018/11/12	10	32.60	7	32.50	32.44	3	4,968	0.06%
2018/11/08	0	0.00	1	33.20	33.06	-1	4,921	-0.02%
2018/11/05	0	0.00	1	32.24	32.44	-1	4,760	-0.02%
2018/11/02	3	32.83	2	32.51	32.83	1	4,682	0.02%
2018/11/01	0	0.00	7	32.28	32.49	-7	4,572	-0.15%
2018/10/31	20	31.39	50	31.65	31.90	-30	4,486	-0.67%
2018/10/30	10	30.60	10	30.74	30.75	0	4,376	0.00%
2018/10/29	15	30.67	3	30.54	30.47	12	4,306	0.28%
2018/10/26	13	30.13	4	30.65	30.17	9	4,220	0.21%
2018/10/25	4	30.45	13	30.26	30.34	-9	4,049	-0.22%
2018/10/24	12	31.72	13	31.75	32.00	-1	3,852	-0.03%
2018/10/23	13	32.73	0	0.00	32.14	13	3,700	0.35%
2018/10/22	26	33.23	12	33.40	33.46	14	3,561	0.39%
2018/10/19	12	33.12	0	0.00	33.34	12	3,459	0.35%
2018/10/18	2	33.63	2	33.34	33.22	0	3,376	0.00%
2018/10/17	0	0.00	2	34.05	33.43	-2	3,326	-0.06%
2018/10/16	2	33.58	1	33.41	33.40	1	3,293	0.03%
2018/10/12	6	33.15	1	33.11	33.78	5	3,170	0.16%
2018/10/11	89	32.66	3	32.01	31.65	86	3,008	2.86%
2018/10/09	4	37.37	0	0.00	37.40	4	2,706	0.15%
2018/10/08	7	37.49	0	0.00	37.30	7	2,617	0.27%
2018/10/05	14	38.12	0	0.00	37.77	14	2,488	0.56%
2018/10/04	11	38.96	0	0.00	38.89	11	2,352	0.47%
2018/10/02	0	0.00	11	40.13	40.02	-11	2,281	-0.48%
2018/09/28	0	0.00	2	40.61	40.70	-2	2,284	-0.09%
2018/09/27	0	0.00	4	40.97	40.97	-4	2,253	-0.18%
2018/09/26	0	0.00	2	40.72	40.77	-2	2,212	-0.09%
2018/09/25	0	0.00	2	40.51	40.83	-2	2,228	-0.09%
2018/09/21	1	40.50	0	0.00	40.67	1	2,217	0.05%
2018/09/19	0	0.00	1	40.14	40.22	-1	2,204	-0.05%
2018/09/18	3	39.50	1	39.58	39.56	2	2,204	0.09%
2018/09/17	0	0.00	1	39.95	39.92	-1	2,217	-0.05%
2018/09/14	9	39.94	0	0.00	40.59	9	2,173	0.41%
2018/09/13	4	39.29	0	0.00	39.20	4	2,136	0.19%
2018/09/12	3	39.39	0	0.00	39.42	3	2,097	0.14%
2018/09/11	3	39.37	0	0.00	39.49	3	2,072	0.14%
2018/09/10	1	39.33	0	0.00	39.44	1	2,043	0.05%
2018/08/29	0	0.00	2	40.89	41.14	-2	1,968	-0.10%
2018/08/28	0	0.00	1	40.36	40.35	-1	1,909	-0.05%
2018/08/24	1	39.00	2	39.05	39.27	-1	1,911	-0.05%
2018/08/22	0	0.00	1	39.17	39.12	-1	1,901	-0.05%
2018/08/17	1	38.48	0	0.00	38.25	1	1,895	0.05%
2018/08/15	3	38.35	0	0.00	38.33	3	1,819	0.16%
2018/08/14	1	38.74	0	0.00	39.02	1	1,789	0.06%
2018/07/23	0	0.00	2	39.10	39.12	-2	2,114	-0.09%
2018/07/20	0	0.00	1	38.63	38.69	-1	2,076	-0.05%
2018/07/13	0	0.00	4	37.60	38.00	-4	2,298	-0.17%
2018/07/12	2	36.90	0	0.00	37.41	2	2,280	0.09%
2018/07/03	2	36.20	5	36.96	36.20	-3	2,248	-0.13%
2018/06/29	0	0.00	6	36.68	36.74	-6	2,224	-0.27%
2018/06/27	1	35.83	0	0.00	35.80	1	2,207	0.05%
2018/06/26	2	35.81	0	0.00	36.06	2	2,201	0.09%
2018/06/25	3	36.19	0	0.00	36.18	3	2,216	0.14%
2018/06/22	1	35.96	0	0.00	36.48	1	2,248	0.04%
2018/06/21	0	0.00	3	36.89	36.63	-3	2,255	-0.13%
2018/06/20	2	36.01	5	36.47	36.81	-3	2,311	-0.13%
2018/06/19	9	36.43	0	0.00	36.26	9	2,316	0.39%
2018/06/15	3	36.81	5	37.18	37.41	-2	2,293	-0.09%
2018/06/14	3	37.21	2	37.33	37.13	1	2,298	0.04%
2018/06/04	0	0.00	2	37.18	37.80	-2	2,445	-0.08%
2018/06/01	0	0.00	1	36.40	36.59	-1	2,430	-0.04%
2018/05/30	5	35.84	1	35.85	35.77	4	2,536	0.16%
2018/05/28	0	0.00	1	37.15	37.14	-1	2,592	-0.04%
2018/05/23	2	36.40	1	36.37	36.42	1	2,676	0.04%
2018/05/22	1	36.95	2	36.99	36.75	-1	2,693	-0.04%
2018/05/21	0	0.00	3	36.89	37.04	-3	2,762	-0.11%
2018/05/16	1	36.39	0	0.00	36.44	1	2,922	0.03%
2018/05/15	0	0.00	1	36.85	36.44	-1	3,031	-0.03%
2018/05/14	1	36.79	6	36.89	36.97	-5	3,191	-0.16%
2018/05/11	1	36.10	6	36.13	36.27	-5	3,186	-0.16%
2018/05/10	0	0.00	3	35.58	35.64	-3	3,155	-0.10%
2018/05/08	0	0.00	3	34.93	35.06	-3	3,132	-0.10%
2018/05/03	1	34.41	0	0.00	34.04	1	3,113	0.03%
2018/05/02	0	0.00	1	34.81	34.82	-1	3,114	-0.03%
2018/04/30	4	34.96	3	35.09	35.12	1	3,124	0.03%
2018/04/27	1	34.22	4	34.37	34.34	-3	3,097	-0.10%
2018/04/26	4	34.72	5	34.10	33.98	-1	3,091	-0.03%
2018/04/25	2	34.20	25	34.26	34.41	-23	3,053	-0.75%
2018/04/24	9	34.62	8	34.94	34.82	1	3,014	0.03%
2018/04/23	9	35.42	2	35.39	35.32	7	2,963	0.24%
2018/04/20	22	35.98	51	36.00	35.85	-29	2,925	-0.99%
2018/04/19	0	0.00	6	37.18	37.36	-6	2,815	-0.21%
2018/04/18	4	36.29	3	36.73	36.43	1	2,801	0.04%
2018/04/17	6	36.47	0	0.00	36.15	6	2,796	0.21%
2018/04/16	1	37.06	1	37.02	37.01	0	2,747	0.00%
2018/04/12	5	37.09	3	37.00	37.10	2	2,751	0.07%
2018/04/10	51	37.26	4	36.88	37.15	47	2,750	1.71%
2018/04/09	1	36.66	8	36.77	36.82	-7	2,738	-0.26%
2018/04/03	15	36.00	0	0.00	36.25	15	2,723	0.55%
2018/04/02	7	36.83	1	36.70	36.71	6	2,702	0.22%
2018/03/31	1	37.11	0	0.00	37.18	1	2,719	0.04%
2018/03/30	0	0.00	11	37.28	37.11	-11	2,719	-0.40%
2018/03/28	3	36.77	0	0.00	36.50	3	2,666	0.11%
2018/03/27	0	0.00	1	37.34	37.61	-1	2,604	-0.04%
2018/03/26	0	0.00	2	36.04	36.61	-2	2,559	-0.08%
2018/03/23	10	36.14	0	0.00	36.15	10	2,520	0.40%
2018/03/22	1	37.65	2	37.86	37.70	-1	2,460	-0.04%
2018/03/20	1	37.59	0	0.00	37.79	1	2,451	0.04%
2018/03/19	0	0.00	2	37.80	37.87	-2	2,460	-0.08%
2018/03/16	4	37.51	0	0.00	37.80	4	2,453	0.16%
2018/03/15	3	37.84	1	38.13	38.13	2	2,446	0.08%
2018/03/14	0	0.00	1	38.17	38.06	-1	2,452	-0.04%
2018/03/13	0	0.00	1	38.56	38.66	-1	2,423	-0.04%
2018/03/09	0	0.00	2	36.92	36.95	-2	2,443	-0.08%
2018/03/08	1	36.38	1	36.70	36.80	0	2,430	0.00%
2018/03/06	3	36.22	7	36.08	36.30	-4	2,406	-0.17%
2018/03/05	2	35.45	5	35.48	35.19	-3	2,385	-0.13%
2018/03/02	2	35.32	0	0.00	35.55	2	2,348	0.09%
2018/03/01	3	35.97	0	0.00	36.12	3	2,295	0.13%
2018/02/27	1	36.56	1	36.93	36.56	0	2,278	0.00%
2018/02/26	0	0.00	5	36.74	36.51	-5	2,245	-0.22%
2018/02/22	1	35.45	0	0.00	35.38	1	2,208	0.05%
2018/02/21	1	35.69	1	35.62	35.78	0	2,190	0.00%
2018/02/12	1	34.14	1	33.90	34.10	0	2,122	0.00%
2018/02/09	1	33.18	2	33.10	33.60	-1	2,098	-0.05%
2018/02/07	6	35.32	3	35.22	34.70	3	1,970	0.15%
2018/02/06	4	34.22	1	34.43	33.60	3	1,856	0.16%
2018/02/05	7	37.49	0	0.00	37.48	7	1,659	0.42%
2018/02/01	0	0.00	2	39.20	39.13	-2	1,596	-0.13%
2018/01/31	1	38.44	1	38.11	38.68	0	1,569	0.00%
2018/01/30	1	38.70	0	0.00	38.53	1	1,544	0.06%
2018/01/29	1	39.63	0	0.00	39.43	1	1,535	0.07%
2018/01/26	1	38.86	0	0.00	39.15	1	1,518	0.07%
2018/01/25	1	39.00	2	39.20	39.07	-1	1,504	-0.07%
2018/01/24	1	38.71	0	0.00	38.82	1	1,456	0.07%
2018/01/23	0	0.00	1	39.41	39.66	-1	1,429	-0.07%
2018/01/22	0	0.00	2	39.45	39.52	-2	1,452	-0.14%
2018/01/12	1	36.41	2	36.47	36.71	-1	1,362	-0.07%
2018/01/11	0	0.00	1	36.06	35.99	-1	1,343	-0.07%
2018/01/10	0	0.00	3	36.73	36.23	-3	1,340	-0.22%
2018/01/02	0	0.00	3	35.31	35.37	-3	1,408	-0.21%