元大台灣50正2 (00631L)-永豐金-萬盛券商分點個股進出

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
194.0
漲跌
▲0.9
漲幅
+0.47%
成交量
2,584張
產業
上市
280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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/03	5.3	195.16	2	197.92	194.00	3.3	2,719	0.12%
2024/05/02	11.3	193.04	2.1	193.46	193.10	9.3	2,712	0.34%
2024/04/30	1.2	197.53	0.1	197.75	196.35	1.1	2,715	0.04%
2024/04/29	8.5	195.53	11	196.68	197.50	-2.5	2,727	-0.09%
2024/04/26	0.5	191.00	5.1	191.15	190.60	-4.6	2,720	-0.17%
2024/04/25	4.2	185.94	0	0.00	185.00	4.2	2,764	0.15%
2024/04/24	0.3	188.94	20.2	189.61	190.95	-19.8	2,755	-0.72%
2024/04/23	9	181.47	4	181.90	181.70	5	2,784	0.18%
2024/04/22	4.9	179.52	5.7	180.18	178.45	-0.8	2,808	-0.03%
2024/04/19	52	180.86	45.2	179.89	179.00	6.9	2,767	0.25%
2024/04/18	4.7	190.53	4.1	192.49	194.35	0.6	2,570	0.02%
2024/04/17	12.1	190.54	16.1	190.59	192.10	-4	2,560	-0.16%
2024/04/16	45.8	189.53	14.3	191.49	187.50	31.5	2,556	1.23%
2024/04/15	17.4	199.33	3	199.16	199.15	14.4	2,437	0.59%
2024/04/12	0	204.30	0.3	204.30	204.05	-0.2	2,423	-0.01%
2024/04/11	0.2	202.96	4	203.50	203.80	-3.8	2,422	-0.16%
2024/04/10	0	205.85	1	205.10	205.65	-1	2,415	-0.04%
2024/04/09	6.4	201.71	1.1	202.99	206.30	5.3	2,490	0.21%
2024/04/08	0.1	198.44	2	198.65	198.30	-1.9	2,466	-0.08%
2024/04/03	5.6	196.43	0	196.50	196.55	5.5	2,470	0.22%
2024/04/02	3.1	199.17	0.3	197.66	199.20	2.8	2,441	0.11%
2024/04/01	5.3	196.44	0	0.00	194.55	5.3	2,481	0.21%
2024/03/29	0.1	194.51	0.3	194.49	194.70	-0.2	2,491	-0.01%
2024/03/28	0.5	193.13	0	0.00	193.45	0.5	2,490	0.02%
2024/03/27	0.2	193.58	0	0.00	194.35	0.2	2,479	0.01%
2024/03/26	2.3	193.69	0.1	191.50	193.00	2.2	2,501	0.09%
2024/03/25	0	193.95	9	193.37	194.15	-9	2,480	-0.36%
2024/03/22	8.1	193.34	0.1	193.63	193.60	8	2,524	0.32%
2024/03/21	2	190.83	1.8	192.49	194.10	0.2	2,494	0.01%
2024/03/20	1.3	186.54	0	0.00	186.05	1.3	2,489	0.05%
2024/03/19	2.3	185.74	0	0.00	187.55	2.3	2,525	0.09%
2024/03/18	0.5	186.12	3.3	185.76	188.10	-2.7	2,512	-0.11%
2024/03/15	1.8	185.93	2.1	185.81	185.35	-0.3	2,526	-0.01%
2024/03/14	0	186.90	4.2	188.00	188.40	-4.2	2,504	-0.17%
2024/03/13	0.1	189.12	3.1	188.94	188.65	-2.9	2,519	-0.12%
2024/03/12	1.1	185.28	1.4	185.29	188.80	-0.3	2,520	-0.01%
2024/03/11	2.2	184.69	1.5	184.60	184.80	0.7	2,524	0.03%
2024/03/08	6.8	187.65	4.4	189.23	186.10	2.4	2,537	0.09%
2024/03/07	3.6	184.15	0.1	183.77	184.20	3.5	2,513	0.14%
2024/03/06	2.1	176.42	0	179.85	180.10	2	2,515	0.08%
2024/03/05	3	178.54	0.5	178.02	178.10	2.5	2,519	0.10%
2024/03/04	3.1	175.70	4.5	175.62	176.35	-1.3	2,536	-0.05%
2024/03/01	0.5	170.35	0.1	170.30	169.85	0.5	2,539	0.02%
2024/02/29	0	168.80	0	0.00	170.15	0	2,578	0.00%
2024/02/27	2.2	167.07	2.1	167.71	168.85	0.1	2,588	0.00%
2024/02/26	3	169.04	0.1	169.59	170.50	2.9	2,585	0.11%
2024/02/23	4.8	170.07	1.2	170.10	169.45	3.6	2,615	0.14%
2024/02/22	0.1	167.38	0.1	168.10	168.90	0	2,670	0.00%
2024/02/21	0.6	165.54	1	165.35	165.20	-0.4	2,682	-0.02%
2024/02/20	0.2	165.83	11.8	165.81	166.15	-11.6	2,743	-0.42%
2024/02/19	0	164.80	4.3	164.54	165.00	-4.3	2,800	-0.15%
2024/02/16	0.1	165.09	1.1	164.85	164.80	-0.9	2,882	-0.03%
2024/02/15	33.5	164.76	5.3	164.92	165.20	28.1	2,915	0.97%
2024/02/05	1.1	154.89	0.1	155.15	155.05	1	2,913	0.04%
2024/02/02	1	154.64	0.2	154.25	154.90	0.8	2,918	0.03%
2024/02/01	2	151.97	6.5	152.22	152.65	-4.5	2,936	-0.15%
2024/01/31	8.9	152.25	2	152.13	152.00	6.9	2,974	0.23%
2024/01/30	0	155.17	1.3	155.35	155.15	-1.3	2,988	-0.04%
2024/01/29	1.1	155.40	0.1	155.38	155.70	1	3,099	0.03%
2024/01/26	0	0.00	2.2	153.16	153.10	-2.2	3,164	-0.07%
2024/01/25	1.1	153.58	2.3	153.10	153.50	-1.2	3,195	-0.04%
2024/01/24	0	151.90	0.2	151.77	151.40	-0.1	3,214	0.00%
2024/01/23	0	150.85	1	150.90	151.20	-1	3,234	-0.03%
2024/01/22	8	150.31	6.6	150.08	150.20	1.4	3,229	0.04%
2024/01/19	12.7	146.45	7.4	146.08	148.05	5.2	3,226	0.16%
2024/01/18	5	141.29	16	140.72	141.15	-11	3,271	-0.34%
2024/01/17	11.5	141.03	0	0.00	140.60	11.5	3,273	0.35%
2024/01/16	5.8	142.95	5.5	143.69	143.00	0.4	3,259	0.01%
2024/01/15	4	146.64	1	147.24	146.35	3	3,276	0.09%
2024/01/12	1.6	144.73	0	0.00	145.25	1.6	3,331	0.05%
2024/01/11	1	146.57	6	146.29	146.30	-5	3,331	-0.15%
2024/01/10	1.3	144.83	0	0.00	144.45	1.3	3,364	0.04%
2024/01/09	2.2	146.85	1	147.90	146.20	1.2	3,355	0.04%
2024/01/08	0.1	147.18	2.3	147.33	146.35	-2.2	3,347	-0.07%
2024/01/05	1.2	145.60	0.2	145.59	145.15	1	3,325	0.03%
2024/01/04	3.5	145.68	30.1	145.59	145.70	-26.6	3,352	-0.79%
2024/01/03	20.1	146.30	10.3	145.79	145.90	9.7	3,405	0.29%
2024/01/02	1.6	149.73	0.2	149.92	149.95	1.5	3,359	0.04%
2023/12/29	0.1	151.10	0	0.00	151.20	0.1	3,376	0.00%
2023/12/28	0.2	151.15	3.2	151.08	151.15	-3	3,439	-0.09%
2023/12/27	1	151.15	1.2	150.50	151.40	-0.2	3,452	-0.01%
2023/12/26	1.3	148.81	2.1	148.72	149.10	-0.7	3,450	-0.02%
2023/12/25	0	147.30	1.4	147.48	147.15	-1.3	3,454	-0.04%
2023/12/22	0.1	146.55	3	146.42	146.20	-2.9	3,466	-0.08%
2023/12/21	4.9	144.87	0	0.00	145.70	4.9	3,494	0.14%
2023/12/20	1.1	147.77	5.2	147.51	148.15	-4	3,495	-0.12%
2023/12/19	1.4	145.74	1	146.45	146.30	0.4	3,502	0.01%
2023/12/18	0.2	147.44	1	146.65	147.85	-0.8	3,560	-0.02%
2023/12/15	0	148.82	1.1	149.02	148.35	-1.1	3,570	-0.03%
2023/12/14	0	0.00	6.1	147.83	147.70	-6.1	3,550	-0.17%
2023/12/13	1.2	144.93	1.3	144.42	144.30	-0.1	3,537	0.00%
2023/12/12	0.1	144.15	0.1	144.95	144.25	0.1	3,585	0.00%
2023/12/11	5.2	143.28	0	143.55	143.55	5.2	3,623	0.14%
2023/12/08	1.2	143.40	0.1	143.54	143.05	1.1	3,632	0.03%
2023/12/07	7.3	142.47	3	142.65	141.30	4.3	3,615	0.12%
2023/12/06	0.1	143.44	1.6	143.37	143.00	-1.5	3,647	-0.04%
2023/12/05	2.2	141.70	0	0.00	141.75	2.2	3,646	0.06%
2023/12/04	0.4	143.69	6.1	143.80	143.70	-5.7	3,643	-0.16%
2023/12/01	1	142.61	0	0.00	143.80	1	3,627	0.03%
2023/11/30	1	142.13	1.2	142.22	143.50	-0.1	3,599	0.00%
2023/11/29	1.1	143.34	0.1	143.09	142.65	1	3,595	0.03%
2023/11/28	0	142.95	9.2	142.25	142.85	-9.2	3,582	-0.26%
2023/11/27	2.2	140.39	2	140.15	139.40	0.2	3,568	0.01%
2023/11/24	0	141.95	3.1	142.14	141.95	-3.1	3,569	-0.09%
2023/11/22	19.2	141.84	5	142.00	141.85	14.2	3,594	0.39%
2023/11/21	0.4	143.37	7.4	143.79	143.90	-7	3,625	-0.19%
2023/11/20	11.1	140.39	8.1	140.33	140.45	3	3,614	0.08%
2023/11/17	0	140.56	2.5	140.72	140.70	-2.5	3,627	-0.07%
2023/11/16	1	140.45	13.4	140.30	139.95	-12.4	3,585	-0.34%
2023/11/15	0.1	139.49	4.5	139.71	139.80	-4.4	3,540	-0.12%
2023/11/14	1	136.60	8.3	136.69	136.65	-7.3	3,501	-0.21%
2023/11/13	5.4	135.88	4.5	135.90	135.40	0.9	3,530	0.03%
2023/11/10	0.2	132.16	0.1	132.45	132.40	0	3,515	0.00%
2023/11/09	0	0.00	4.5	133.45	133.65	-4.5	3,538	-0.13%
2023/11/08	2.1	133.70	5.2	133.72	133.50	-3.1	3,607	-0.09%
2023/11/07	1.2	131.51	4.4	132.18	132.30	-3.1	3,593	-0.09%
2023/11/06	1.1	132.81	3.9	132.42	132.25	-2.8	3,642	-0.08%
2023/11/03	1.6	129.09	26.1	129.53	129.60	-24.5	3,553	-0.69%
2023/11/02	11.1	127.62	5.9	127.39	127.85	5.2	3,525	0.15%
2023/11/01	1.5	123.01	1.1	123.15	122.90	0.4	3,495	0.01%
2023/10/31	17	122.42	0	0.00	121.80	17	3,510	0.49%
2023/10/30	0.1	124.69	0.3	124.10	124.00	-0.2	3,554	-0.01%
2023/10/27	0	124.50	7.1	124.14	124.10	-7.1	3,546	-0.20%
2023/10/26	21.5	123.25	0	0.00	122.75	21.5	3,564	0.60%
2023/10/25	1	128.55	1.2	128.61	127.95	-0.2	3,465	-0.01%
2023/10/24	2.6	125.63	9	125.05	127.25	-6.4	3,457	-0.18%
2023/10/23	10.9	126.38	0.3	126.40	126.00	10.6	3,425	0.31%
2023/10/20	10.7	126.59	0	0.00	128.70	10.7	3,389	0.31%
2023/10/19	5.3	129.07	3	129.08	129.20	2.3	3,344	0.07%
2023/10/18	5.5	129.94	5	130.10	129.40	0.5	3,395	0.02%
2023/10/17	0.5	133.20	1.2	133.68	132.15	-0.7	3,342	-0.02%
2023/10/16	3.1	132.04	0	132.15	132.30	3.1	3,357	0.09%
2023/10/13	0.3	134.07	0.5	134.00	134.25	-0.2	3,387	-0.01%
2023/10/12	1	134.75	10.4	134.69	135.30	-9.3	3,395	-0.28%
2023/10/11	6	133.92	16.3	133.26	133.20	-10.2	3,388	-0.30%
2023/10/06	1.2	129.99	1	130.20	130.35	0.2	3,383	0.00%
2023/10/05	2	129.50	8.1	128.97	129.50	-6.1	3,372	-0.18%
2023/10/04	16.5	125.80	5	125.15	126.10	11.5	3,365	0.34%
2023/10/03	6.1	129.90	2	129.80	128.95	4.1	3,306	0.12%
2023/10/02	3.4	130.68	2.1	131.28	131.05	1.4	3,333	0.04%
2023/09/28	1.1	127.02	5.1	127.75	127.80	-3.9	3,366	-0.12%
2023/09/27	1.4	126.68	1.6	126.29	126.90	-0.2	3,358	-0.01%
2023/09/26	7	127.12	1	126.59	126.45	5.9	3,359	0.18%
2023/09/25	2	128.38	3.3	129.48	129.45	-1.2	3,363	-0.04%
2023/09/22	3.2	126.40	2	127.23	127.45	1.2	3,348	0.04%
2023/09/21	25.9	127.60	0	0.00	126.90	25.9	3,338	0.78%
2023/09/20	3.8	131.21	0	0.00	131.00	3.8	3,242	0.12%
2023/09/19	2.4	132.55	2.2	133.89	132.20	0.3	3,262	0.01%
2023/09/18	6.4	134.20	0	0.00	133.65	6.4	3,269	0.20%
2023/09/15	0.1	136.19	0	0.00	136.75	0.1	3,236	0.00%
2023/09/14	0	0.00	10.4	134.86	135.70	-10.4	3,206	-0.32%
2023/09/13	0.3	131.71	0.1	131.75	131.70	0.2	3,159	0.01%
2023/09/12	0.3	130.89	3.1	131.15	131.30	-2.7	3,164	-0.09%
2023/09/11	3.9	129.09	0	0.00	128.90	3.9	3,155	0.12%
2023/09/08	1.2	131.05	0.1	131.35	131.05	1.2	3,118	0.04%
2023/09/07	2.5	132.33	2	132.40	131.45	0.5	3,129	0.02%
2023/09/05	0.5	134.39	3.3	134.56	134.55	-2.9	3,118	-0.09%
2023/09/04	0.2	133.49	1.1	134.69	134.45	-0.9	3,149	-0.03%
2023/09/01	1.1	132.93	0.1	133.60	133.05	1	3,149	0.03%
2023/08/31	0.3	133.01	0.2	133.18	132.35	0.1	3,146	0.00%
2023/08/30	0	134.26	2.1	134.28	133.95	-2	3,151	-0.06%
2023/08/29	2.1	131.00	2	132.39	132.50	0.1	3,143	0.00%
2023/08/28	0.3	130.69	1	131.05	130.40	-0.8	3,131	-0.02%
2023/08/25	9	130.77	5	130.82	129.35	4	3,125	0.13%
2023/08/24	5.2	134.20	7.1	134.61	134.70	-1.9	3,073	-0.06%
2023/08/23	0.1	131.20	3.3	130.80	131.45	-3.2	3,035	-0.10%
2023/08/22	0.3	129.46	2.1	129.81	129.10	-1.8	3,035	-0.06%
2023/08/21	2.1	128.01	7	128.15	128.00	-4.9	3,043	-0.16%
2023/08/18	6.6	129.60	2	131.10	128.15	4.6	3,048	0.15%
2023/08/17	4.5	127.74	3.5	129.07	130.45	0.9	3,025	0.03%
2023/08/16	11.5	128.44	0	0.00	128.85	11.5	2,960	0.39%
2023/08/15	0.4	130.18	1.4	130.61	129.50	-1	2,972	-0.03%
2023/08/14	21.4	128.92	0.1	128.50	128.15	21.3	3,002	0.71%
2023/08/11	0.7	133.26	0	0.00	132.55	0.7	2,979	0.02%
2023/08/10	9.8	133.01	0.2	134.55	132.65	9.6	2,984	0.32%
2023/08/09	1.7	135.54	1.1	136.93	135.90	0.6	2,906	0.02%
2023/08/08	13.3	136.34	2	136.08	135.95	11.3	2,908	0.39%
2023/08/07	3.7	137.98	4.1	137.77	138.80	-0.4	2,895	-0.01%
2023/08/04	8.3	135.07	1.6	135.26	135.75	6.6	2,891	0.23%
2023/08/02	27.9	136.88	0.1	136.45	135.95	27.9	2,854	0.98%
2023/08/01	0.3	141.49	1	141.35	141.50	-0.7	2,794	-0.03%
2023/07/31	8.4	140.48	2.1	142.63	139.85	6.4	2,793	0.23%
2023/07/28	1.6	141.41	1	142.15	142.50	0.6	2,744	0.02%
2023/07/27	0.1	142.37	1	142.49	142.40	-0.9	2,731	-0.03%
2023/07/26	4.4	141.17	1	140.80	140.30	3.4	2,735	0.12%
2023/07/25	2.2	141.16	2.4	141.07	141.35	-0.2	2,740	-0.01%
2023/07/24	3.2	137.59	0	0.00	138.15	3.2	2,732	0.12%
2023/07/21	6	136.17	0.1	137.20	137.70	5.9	2,740	0.22%
2023/07/20	1	140.75	0.3	140.71	140.35	0.7	2,725	0.02%
2023/07/19	4.4	140.68	3.1	141.44	139.60	1.3	2,724	0.05%
2023/07/18	0.1	141.72	3	141.22	141.30	-2.9	2,729	-0.11%
2023/07/17	1.1	142.92	5	143.16	142.40	-3.9	2,698	-0.14%
2023/07/14	2.4	141.77	5.1	142.21	142.40	-2.7	2,698	-0.10%
2023/07/13	3	141.55	6.1	140.92	139.25	-3.1	2,677	-0.12%
2023/07/12	1.2	136.33	5	136.26	136.40	-3.8	2,624	-0.14%
2023/07/11	2.3	135.55	8.1	135.25	135.65	-5.8	2,642	-0.22%
2023/07/10	2.2	133.09	1.5	133.28	131.60	0.8	2,646	0.03%
2023/07/07	9.7	131.78	0	0.00	132.10	9.7	2,635	0.37%
2023/07/06	11.7	134.28	1	136.00	133.35	10.7	2,605	0.41%
2023/07/05	5.2	139.23	4	138.70	138.30	1.2	2,537	0.05%
2023/07/04	3.4	139.28	2	139.63	139.90	1.3	2,530	0.05%
2023/07/03	3	138.55	1.7	138.53	138.75	1.3	2,533	0.05%
2023/06/30	1.1	133.82	1.4	134.73	135.25	-0.3	2,524	-0.01%
2023/06/29	3.4	136.54	0.2	136.13	134.45	3.3	2,528	0.13%
2023/06/28	4.3	134.99	10.3	134.24	134.30	-6	2,524	-0.24%
2023/06/27	10	134.12	5	134.23	133.95	5	2,548	0.20%
2023/06/26	2.6	136.26	0	0.00	136.20	2.6	2,528	0.10%
2023/06/21	0.2	137.91	0	0.00	138.40	0.2	2,536	0.01%
2023/06/20	2.2	138.11	3	138.25	138.45	-0.8	2,577	-0.03%
2023/06/19	8.1	139.44	1.1	139.18	139.45	7	2,614	0.27%
2023/06/16	2.3	140.03	7	139.61	139.85	-4.7	2,639	-0.18%
2023/06/15	1.2	140.40	0	140.50	140.85	1.1	2,644	0.04%
2023/06/14	1.2	138.56	1	139.05	139.20	0.2	2,689	0.01%
2023/06/13	2.2	139.18	3	138.42	139.35	-0.8	2,752	-0.03%
2023/06/12	1.3	134.49	1.6	135.25	134.75	-0.3	2,751	-0.01%
2023/06/09	3.1	132.81	4.2	133.14	133.30	-1.2	2,794	-0.04%
2023/06/08	8.4	131.80	2.5	132.53	130.80	5.8	2,860	0.20%
2023/06/07	0.4	133.33	0.5	133.23	133.80	-0.2	2,912	-0.01%
2023/06/06	0.1	131.18	0.6	131.38	131.10	-0.5	2,919	-0.02%
2023/06/05	0.2	130.95	3	130.72	130.35	-2.8	2,965	-0.09%
2023/06/02	1.5	129.34	2.2	130.61	130.80	-0.7	2,986	-0.02%
2023/06/01	2.1	126.95	10.2	127.13	127.45	-8.1	3,033	-0.27%
2023/05/31	4.3	127.84	1.2	128.34	128.25	3	3,051	0.10%
2023/05/30	0.1	128.60	11.1	129.22	129.20	-11	3,064	-0.36%
2023/05/29	13.1	129.14	0.3	129.01	129.10	12.8	3,099	0.41%
2023/05/26	2.3	126.19	2.4	126.33	127.00	-0.1	3,111	0.00%
2023/05/25	8.4	123.17	2.2	122.91	123.25	6.2	3,126	0.20%
2023/05/24	4.5	120.68	2	121.10	121.15	2.5	3,146	0.08%
2023/05/23	3.1	121.61	21	122.14	122.10	-17.9	3,145	-0.57%
2023/05/22	2.3	121.91	1	121.70	121.80	1.3	3,147	0.04%
2023/05/19	5.6	121.83	33.4	121.89	122.00	-27.7	3,194	-0.87%
2023/05/18	13.7	120.82	25.6	120.68	120.95	-11.9	3,186	-0.37%
2023/05/17	7	117.77	18.1	117.96	118.20	-11.1	3,190	-0.35%
2023/05/16	52.2	114.60	8.1	114.00	114.70	44.1	3,153	1.40%
2023/05/15	2.1	111.31	1	111.60	111.85	1.1	3,155	0.04%
2023/05/12	5.7	112.01	0	0.00	112.15	5.7	3,163	0.18%
2023/05/11	4.2	112.88	1	112.25	112.15	3.2	3,156	0.10%
2023/05/10	4.2	113.76	1	113.35	113.30	3.2	3,165	0.10%
2023/05/09	1.2	114.87	1	115.00	115.25	0.2	3,152	0.01%
2023/05/08	1.3	115.09	0.3	115.17	114.85	1	3,161	0.03%
2023/05/05	1.2	113.34	1	113.70	113.70	0.2	3,166	0.01%
2023/05/04	2	112.35	2	113.08	113.35	0	3,229	0.00%
2023/05/03	1.2	112.42	0	0.00	112.65	1.2	3,244	0.04%
2023/05/02	0.2	113.70	1	113.36	113.75	-0.8	3,298	-0.02%
2023/04/28	0.1	112.47	21.1	112.09	112.85	-21	3,377	-0.62%
2023/04/27	2.2	109.62	2	110.97	110.30	0.1	3,398	0.00%
2023/04/26	6.4	109.77	2	109.90	110.10	4.4	3,430	0.13%
2023/04/25	30	110.58	11	110.10	110.20	19	3,478	0.55%
2023/04/24	1.1	113.58	0	0.00	113.80	1.1	3,459	0.03%
2023/04/21	17.4	114.25	1	113.70	113.70	16.4	3,516	0.47%
2023/04/20	2.9	115.06	1	115.00	115.00	1.9	3,591	0.05%
2023/04/19	5.5	116.14	0	0.00	116.10	5.5	3,700	0.15%
2023/04/18	1.3	117.53	0	0.00	117.15	1.3	3,762	0.03%
2023/04/17	0.6	118.00	0	0.00	118.00	0.6	3,827	0.02%
2023/04/14	1.5	117.20	18.5	118.61	118.45	-17.1	3,867	-0.44%
2023/04/13	1.2	116.81	0	0.00	116.25	1.2	3,977	0.03%
2023/04/12	1.1	117.96	1	118.00	117.90	0.1	4,007	0.00%
2023/04/11	2	117.85	0	117.95	117.90	2	4,072	0.05%
2023/04/10	1.8	117.21	1	117.08	117.35	0.8	4,162	0.02%
2023/04/07	2.2	116.59	0	116.85	116.60	2.2	4,222	0.05%
2023/04/06	3.8	115.71	0	0.00	116.00	3.8	4,237	0.09%
2023/03/31	1.9	118.15	4	118.35	117.50	-2.1	4,306	-0.05%
2023/03/30	0.8	116.72	0.1	116.52	116.80	0.7	4,356	0.02%
2023/03/29	1.1	115.71	0	116.00	115.45	1.1	4,392	0.03%
2023/03/28	2.1	116.17	4	114.76	114.50	-1.9	4,571	-0.04%
2023/03/27	7.8	116.86	3	117.12	116.90	4.8	4,602	0.10%
2023/03/24	1.1	116.95	4	117.59	118.30	-2.9	4,690	-0.06%
2023/03/23	7.1	116.37	4.7	116.88	117.00	2.4	4,735	0.05%
2023/03/22	3.1	114.78	5.1	114.26	115.35	-2	4,827	-0.04%
2023/03/21	2	111.40	7	111.43	111.50	-5	4,850	-0.10%
2023/03/20	2.3	110.38	0.3	110.58	110.15	2.1	4,879	0.04%
2023/03/17	1.6	110.61	6.1	110.50	111.00	-4.4	4,928	-0.09%
2023/03/16	14.7	108.10	1	107.30	107.90	13.7	5,010	0.27%
2023/03/15	0	111.22	0.5	111.36	109.80	-0.5	5,032	-0.01%
2023/03/14	7.5	109.69	9.2	109.99	109.25	-1.7	5,093	-0.03%
2023/03/13	4.6	109.74	1	111.70	111.85	3.6	5,134	0.07%
2023/03/10	11.9	111.34	19	111.10	111.00	-7.1	5,117	-0.14%
2023/03/09	0	115.38	0.3	115.70	115.00	-0.3	5,174	-0.01%
2023/03/08	5.1	115.46	2	115.25	115.65	3.1	5,245	0.06%
2023/03/07	29.2	116.83	3	117.00	117.00	26.1	5,267	0.50%
2023/03/06	0.1	115.16	1.1	115.91	115.45	-1	5,347	-0.02%
2023/03/03	0.3	113.43	0.2	113.50	112.90	0.1	5,400	0.00%
2023/03/02	0	112.25	0	0.00	112.40	0	5,516	0.00%
2023/03/01	2.2	109.67	0	0.00	112.50	2.2	5,563	0.04%
2023/02/24	0	113.20	0	0.00	111.85	0	5,602	0.00%
2023/02/23	0	112.80	2.6	112.71	113.10	-2.6	5,621	-0.05%
2023/02/22	7.6	109.31	0	110.20	109.80	7.5	5,706	0.13%
2023/02/21	0	111.55	8	111.84	112.05	-8	5,841	-0.14%
2023/02/20	2.1	110.50	2	111.80	112.00	0.1	6,039	0.00%
2023/02/17	1.3	111.06	2	111.10	111.05	-0.7	6,278	-0.01%
2023/02/16	1.6	112.81	14.1	112.12	112.95	-12.5	6,383	-0.20%
2023/02/15	6.3	111.25	1.1	110.69	110.20	5.2	6,735	0.08%
2023/02/14	0.2	113.88	13.1	114.56	114.50	-13	6,823	-0.19%
2023/02/13	1.1	111.42	1	112.15	112.70	0.1	7,067	0.00%
2023/02/10	3	112.73	0	113.25	113.15	3	7,188	0.04%
2023/02/09	0	113.15	0	113.45	113.50	0	7,352	0.00%
2023/02/08	5	112.45	1.1	112.82	113.65	3.9	7,455	0.05%
2023/02/07	3.1	110.64	0	0.00	110.70	3.1	7,528	0.04%
2023/02/06	1.4	111.27	0.2	111.50	110.70	1.2	7,568	0.02%
2023/02/03	4.4	113.13	0	0.00	113.55	4.4	7,655	0.06%
2023/02/02	0.4	112.54	5.1	113.07	113.60	-4.7	7,735	-0.06%
2023/02/01	4.2	110.45	0	110.15	110.55	4.2	7,814	0.05%
2023/01/31	6	110.04	8	111.18	109.30	-2	7,965	-0.02%
2023/01/30	21	111.06	10.6	111.25	111.55	10.4	8,041	0.13%
2023/01/17	6	104.00	0.2	104.15	104.00	5.8	8,203	0.07%
2023/01/16	4.1	104.49	2.8	104.58	104.00	1.3	8,354	0.02%
2023/01/13	5	103.46	1.1	104.42	102.60	4	8,411	0.05%
2023/01/12	3.3	101.86	2	101.43	101.15	1.3	8,623	0.01%
2023/01/11	3.1	101.85	1.1	101.65	101.70	2	8,712	0.02%
2023/01/10	1	101.50	1.2	101.69	102.30	-0.2	8,967	0.00%
2023/01/09	2.2	100.91	6.3	100.32	101.20	-4.1	9,149	-0.04%
2023/01/06	2	94.95	11.2	95.95	95.90	-9.2	9,223	-0.10%
2023/01/05	4.2	94.75	6	94.95	94.50	-1.8	9,317	-0.02%
2023/01/04	2	93.68	1	93.95	93.80	1	9,368	0.01%
2023/01/03	5.4	93.77	0.1	93.70	94.05	5.3	9,587	0.06%
2022/12/30	0.1	93.30	9.1	93.19	92.80	-9	9,525	-0.09%
2022/12/29	0.1	91.23	1.5	91.03	91.70	-1.4	9,575	-0.01%
2022/12/28	4.2	92.58	0	0.00	92.40	4.2	9,775	0.04%
2022/12/27	2.2	95.63	0.1	95.85	95.05	2.2	9,835	0.02%
2022/12/23	8.3	93.57	5	93.60	93.70	3.3	10,069	0.03%
2022/12/22	1.1	96.29	1.1	96.18	96.40	0	10,178	0.00%
2022/12/21	1	93.70	2	93.31	93.20	-1	10,293	-0.01%
2022/12/20	2.3	93.76	0	0.00	92.50	2.3	10,334	0.02%
2022/12/19	0	96.75	0	0.00	96.05	0	10,308	0.00%
2022/12/16	2.3	96.87	0	0.00	96.95	2.3	10,298	0.02%
2022/12/15	4	99.49	0	0.00	100.40	4	10,298	0.04%
2022/12/14	11	98.96	9.1	100.20	100.30	1.9	10,266	0.02%
2022/12/13	2.1	98.50	0	0.00	97.65	2.1	10,157	0.02%
2022/12/12	1.1	97.50	1	98.35	98.40	0.1	10,102	0.00%
2022/12/09	0.3	99.28	2.1	99.58	100.00	-1.9	10,092	-0.02%
2022/12/08	3.3	96.73	5	97.66	97.50	-1.7	10,065	-0.02%
2022/12/07	1.1	99.54	0	0.00	99.10	1.1	10,007	0.01%
2022/12/06	5.6	101.32	11	100.64	100.10	-5.4	9,952	-0.05%
2022/12/05	1.2	103.86	0.2	104.50	103.55	1	9,941	0.01%
2022/12/02	1.3	102.74	8	103.18	103.05	-6.7	9,901	-0.07%
2022/12/01	2.1	105.10	2.2	105.96	104.35	0	9,945	0.00%
2022/11/30	0	101.70	1.1	100.07	102.10	-1	9,847	-0.01%
2022/11/29	0.2	96.96	1.3	97.87	99.95	-1.1	9,797	-0.01%
2022/11/28	10.2	97.67	6	98.50	97.85	4.2	9,789	0.04%
2022/11/25	17	101.00	13	101.10	100.80	4	9,828	0.04%
2022/11/24	1.1	100.31	10	101.39	101.55	-8.9	9,766	-0.09%
2022/11/23	0.1	99.02	0.1	98.90	99.30	0	9,665	0.00%
2022/11/22	0.4	97.26	4	96.15	97.85	-3.6	9,699	-0.04%
2022/11/21	1.2	97.69	12	96.70	96.75	-10.8	9,649	-0.11%
2022/11/18	3.1	97.92	1.1	99.97	97.20	2.1	9,650	0.02%
2022/11/17	2	97.20	2	96.53	98.15	0	9,565	0.00%
2022/11/16	7.2	98.26	6	97.34	97.80	1.2	9,453	0.01%
2022/11/15	1.1	97.22	2.9	96.34	97.75	-1.8	9,282	-0.02%
2022/11/14	1	92.74	7.1	92.10	92.20	-6	9,044	-0.07%
2022/11/11	16.2	90.74	19.4	90.17	90.65	-3.3	8,915	-0.04%
2022/11/10	5.1	83.91	6.1	84.06	83.60	-1	8,548	-0.01%
2022/11/09	6	83.63	17.1	84.00	85.20	-11.1	8,418	-0.13%
2022/11/08	6.1	81.65	22.1	81.63	81.45	-16	8,194	-0.20%
2022/11/07	13	80.18	17.1	79.35	80.30	-4.1	8,091	-0.05%
2022/11/04	0.4	77.20	2	76.15	77.95	-1.6	7,960	-0.02%
2022/11/03	0.1	76.99	0	0.00	77.35	0.1	7,878	0.00%
2022/11/02	4	78.00	0	0.00	78.80	4	7,830	0.05%
2022/11/01	3	78.20	1.1	77.27	78.20	1.9	7,804	0.02%
2022/10/31	1.1	76.46	1.2	77.21	76.95	-0.1	7,800	0.00%
2022/10/28	3.1	75.44	1	75.70	74.90	2.1	7,772	0.03%
2022/10/27	24	77.11	5.1	76.92	76.95	18.9	7,679	0.25%
2022/10/26	4	74.41	2	75.60	74.80	2	7,622	0.03%
2022/10/25	10.2	74.30	2	74.45	74.00	8.2	7,521	0.11%
2022/10/24	0	76.90	3	77.26	76.25	-3	7,319	-0.04%
2022/10/21	2.4	76.17	1	75.70	75.60	1.4	7,180	0.02%
2022/10/20	7.2	74.56	18.1	74.73	76.70	-10.9	7,150	-0.15%
2022/10/19	8.1	78.91	4	79.90	77.80	4.1	6,924	0.06%
2022/10/18	23.5	79.08	58	79.56	79.15	-34.5	6,835	-0.50%
2022/10/17	167.3	77.65	113	78.23	79.35	54.3	6,597	0.82%	大買/大賣/
2022/10/14	29.1	80.04	2.2	79.98	79.95	26.9	6,370	0.42%
2022/10/13	9.7	77.61	6	76.89	75.60	3.7	6,281	0.06%
2022/10/12	0.2	77.95	2	78.20	78.60	-1.9	6,195	-0.03%
2022/10/11	6.9	79.88	10	79.68	78.85	-3.1	6,181	-0.05%
2022/10/07	5.1	87.19	1	88.00	86.85	4.1	6,052	0.07%
2022/10/06	2	88.88	3.1	89.19	89.15	-1.1	6,117	-0.02%
2022/10/05	9.5	88.18	63.1	88.53	88.30	-53.6	6,212	-0.86%
2022/10/04	56	84.97	1.1	85.53	85.55	54.9	6,156	0.89%
2022/10/03	3.3	81.94	0	0.00	81.50	3.3	6,111	0.05%
2022/09/30	3	83.35	1	82.30	83.20	2	6,222	0.03%
2022/09/29	2.2	84.94	0	85.85	85.05	2.2	6,311	0.03%
2022/09/28	9.5	85.79	3	87.25	84.65	6.5	6,421	0.10%
2022/09/27	1.1	88.96	0	0.00	88.70	1.1	6,516	0.02%
2022/09/26	7.8	88.61	0.1	89.75	88.15	7.8	6,626	0.12%
2022/09/23	3	93.21	0	0.00	92.70	3	6,762	0.04%
2022/09/22	2.3	92.97	5	93.55	94.20	-2.8	6,910	-0.04%
2022/09/21	0.1	96.60	0	0.00	96.70	0.1	6,859	0.00%
2022/09/20	0	0.00	2	98.20	98.20	-2	6,911	-0.03%
2022/09/19	4	96.99	1	96.50	96.50	3	7,036	0.04%
2022/09/16	1.1	97.52	0	0.00	97.45	1.1	7,118	0.02%
2022/09/15	4	99.59	3	99.57	99.65	1	7,254	0.01%
2022/09/14	2.1	98.42	1	98.76	99.00	1.1	7,301	0.02%
2022/09/13	1	103.00	2	102.70	102.85	-1	7,309	-0.01%
2022/09/12	0.2	101.85	3.1	102.02	101.90	-2.9	7,362	-0.04%
2022/09/08	0	0.00	0	97.79	98.10	0	7,390	0.00%
2022/09/07	9.4	96.30	0	0.00	95.90	9.4	7,405	0.13%
2022/09/06	2	99.90	0.1	101.50	99.90	1.9	7,342	0.03%
2022/09/05	1.2	99.96	0	0.00	99.55	1.2	7,349	0.02%
2022/09/02	1.1	100.59	0	0.00	99.40	1.1	7,373	0.02%
2022/09/01	3.6	101.68	4	101.07	101.00	-0.4	7,323	-0.01%
2022/08/31	1	103.60	1	105.12	105.65	0	7,176	0.00%
2022/08/30	0.2	104.50	0	104.60	104.25	0.2	7,124	0.00%
2022/08/29	5.6	103.35	0	0.00	103.10	5.6	7,093	0.08%
2022/08/26	0	0.00	0.1	109.49	108.80	-0.1	7,005	0.00%
2022/08/25	0.1	107.40	1	108.18	107.80	-1	7,004	-0.01%
2022/08/24	3	105.93	0	0.00	105.65	3	6,999	0.04%
2022/08/23	3.1	106.69	2	106.75	106.20	1.1	7,004	0.02%
2022/08/22	2.3	108.82	0.2	109.00	108.25	2.1	6,975	0.03%
2022/08/19	2	111.10	1	111.27	110.80	1	6,966	0.01%
2022/08/18	3.1	110.02	1	110.15	110.40	2.1	6,972	0.03%
2022/08/17	1	111.02	1	111.60	111.40	0	6,954	0.00%
2022/08/16	2	111.20	1	111.45	111.25	1	6,962	0.01%
2022/08/15	3.4	110.87	3.1	111.09	111.15	0.3	6,953	0.00%
2022/08/12	0.1	108.85	2	108.45	109.45	-1.9	6,949	-0.03%
2022/08/11	1	107.55	1.1	107.50	107.80	-0.1	6,974	0.00%
2022/08/10	2	103.53	0	0.00	104.00	2	6,950	0.03%
2022/08/09	0	104.00	1.1	106.10	105.75	-1	6,936	-0.01%
2022/08/08	1	104.50	0	0.00	105.45	1	6,933	0.01%
2022/08/05	6.1	105.93	8.1	105.14	106.00	-2.1	6,948	-0.03%
2022/08/04	2	100.40	4	100.74	100.75	-2	6,911	-0.03%
2022/08/03	1	101.00	1	100.90	101.00	0	6,858	0.00%
2022/08/02	4.6	100.42	1	101.00	100.35	3.6	6,840	0.05%
2022/08/01	1	104.00	0	0.00	103.95	1	6,768	0.01%
2022/07/29	1.8	104.71	2	105.02	104.20	-0.3	6,770	0.00%
2022/07/28	0	0.00	0.1	103.55	102.65	-0.1	6,741	0.00%
2022/07/27	0.1	100.90	0	0.00	102.45	0.1	6,682	0.00%
2022/07/22	38	102.10	0.1	102.70	102.30	38	6,591	0.58%
2022/07/21	0	0.00	2	101.35	102.10	-2	6,601	-0.03%
2022/07/20	4.3	101.35	0.1	101.00	100.00	4.3	6,544	0.07%
2022/07/19	0.2	98.60	3	98.45	98.85	-2.8	6,498	-0.04%
2022/07/18	2	97.55	3.1	97.94	98.30	-1.1	6,439	-0.02%
2022/07/15	6	96.78	7.1	96.49	96.80	-1.1	6,333	-0.02%
2022/07/14	2	94.05	5.1	94.75	95.25	-3.1	6,203	-0.05%
2022/07/13	12	93.62	21.3	93.98	93.80	-9.3	6,062	-0.15%
2022/07/12	8.8	89.13	6	89.20	88.50	2.8	5,863	0.05%
2022/07/11	6.4	93.46	59	93.53	93.35	-52.6	5,673	-0.93%
2022/07/08	51	94.42	6.1	95.38	94.80	44.9	5,575	0.81%
2022/07/07	0	0.00	12.1	92.21	93.05	-12.1	5,356	-0.23%
2022/07/06	14.2	90.41	6	90.65	88.45	8.2	5,093	0.16%
2022/07/05	4.3	91.60	4.1	93.80	92.80	0.2	4,813	0.00%
2022/07/04	9.2	91.59	11	91.88	91.50	-1.8	4,527	-0.04%
2022/07/01	10.6	95.13	4.1	93.67	92.35	6.5	4,354	0.15%
2022/06/30	11.6	99.60	1	98.35	98.35	10.6	4,074	0.26%
2022/06/29	2.1	104.52	23	103.91	104.05	-20.9	3,872	-0.54%
2022/06/28	14.2	106.83	1	105.65	106.00	13.2	3,819	0.35%
2022/06/27	0	0.00	2.2	108.01	107.95	-2.2	3,743	-0.06%
2022/06/24	1	103.80	2	105.15	104.00	-1	3,588	-0.03%
2022/06/23	2	102.17	7	102.09	102.15	-5	3,503	-0.14%
2022/06/22	3.1	104.15	3	104.50	103.90	0.1	3,327	0.00%
2022/06/21	370	108.14	373	106.07	108.85	-3	3,251	-0.09%	大買/大賣/
2022/06/20	370.2	105.44	369	106.43	103.60	1.2	3,176	0.04%	大買/大賣/
2022/06/17	352.2	107.14	351	107.24	107.10	1.2	3,090	0.04%	大買/大賣/
2022/06/16	0.1	110.00	0	0.00	109.45	0.1	3,004	0.00%
2022/06/15	1	112.50	0	0.00	111.20	1	2,945	0.03%
2022/06/14	0.1	110.60	0.1	112.53	112.20	0	2,950	0.00%
2022/06/13	3.2	112.45	0	0.00	112.45	3.2	2,928	0.11%
2022/06/10	0	0.00	0	118.35	118.75	0	2,918	0.00%
2022/06/08	0	0.00	0	121.05	121.25	0	2,915	0.00%
2022/06/07	1	118.45	0	0.00	118.70	1	2,944	0.03%
2022/06/02	0.1	119.76	0	0.00	119.65	0.1	3,085	0.00%
2022/06/01	0	0.00	0.1	122.23	121.20	-0.1	3,151	0.00%
2022/05/31	0	0.00	0.1	120.98	121.95	-0.1	3,120	0.00%
2022/05/30	0	0.00	2.1	119.38	120.50	-2.1	3,072	-0.07%
2022/05/27	0	0.00	2.1	115.33	115.35	-2.1	3,034	-0.07%
2022/05/26	0.1	112.13	0	0.00	111.30	0.1	3,036	0.00%
2022/05/25	0	0.00	1	113.95	113.60	-1	3,045	-0.03%
2022/05/24	2	112.08	0	0.00	111.30	2	3,089	0.06%
2022/05/23	0	0.00	3	115.00	114.20	-3	3,081	-0.10%
2022/05/20	0	0.00	0.1	113.80	113.95	-0.1	3,127	0.00%
2022/05/19	1.2	110.35	0	0.00	111.70	1.2	3,079	0.04%
2022/05/18	0.1	114.05	3.1	115.19	115.30	-3	2,997	-0.10%
2022/05/17	0	0.00	1.1	112.99	113.00	-1.1	2,985	-0.04%
2022/05/16	0.1	110.00	0.1	112.05	110.65	0	2,974	0.00%
2022/05/13	0	0.00	2	109.18	109.65	-2	2,925	-0.07%
2022/05/12	5.2	108.66	2	108.95	106.85	3.2	2,913	0.11%
2022/05/11	1	112.15	0	0.00	112.15	1	2,845	0.04%
2022/05/10	0	0.00	0.1	110.00	112.55	-0.1	2,821	0.00%
2022/05/09	2.4	112.90	0	0.00	112.35	2.4	2,776	0.08%
2022/05/06	1.2	116.55	2	116.95	117.30	-0.8	2,749	-0.03%
2022/05/05	0	0.00	2	123.00	122.00	-2	2,722	-0.07%
2022/05/04	0	0.00	2	120.20	119.65	-2	2,707	-0.07%
2022/05/03	1.1	118.78	1	120.10	119.10	0.1	2,780	0.00%
2022/04/29	2	120.68	1.1	120.36	120.50	0.9	2,804	0.03%
2022/04/28	2	116.83	0	0.00	118.00	2	2,812	0.07%
2022/04/27	4.4	115.87	2	116.64	116.35	2.3	2,772	0.08%
2022/04/26	4	120.71	2	121.38	120.60	2	2,701	0.07%
2022/04/25	4.5	120.98	0	0.00	120.45	4.5	2,715	0.17%
2022/04/22	2.2	126.16	1	125.65	126.60	1.2	2,647	0.05%
2022/04/21	0	0.00	0	129.35	128.85	0	2,636	0.00%
2022/04/20	0	0.00	1	127.70	128.00	-1	2,639	-0.04%
2022/04/19	1	127.85	2.1	127.38	126.70	-1.1	2,637	-0.04%
2022/04/18	0.2	125.30	0.1	128.00	124.80	0.1	2,635	0.01%
2022/04/15	4.1	126.62	0	0.00	126.30	4.1	2,635	0.16%
2022/04/13	1.2	129.15	0.2	129.93	131.15	1	2,634	0.04%
2022/04/12	0.5	126.59	0	0.00	126.90	0.5	2,630	0.02%
2022/04/11	0.1	128.38	0	0.00	126.50	0.1	2,618	0.00%
2022/04/07	0.1	130.50	0	0.00	129.00	0.1	2,626	0.00%
2022/04/06	1.1	132.72	0	0.00	134.20	1.1	2,621	0.04%
2022/04/01	0.1	134.25	0	135.50	135.30	0.1	2,598	0.00%
2022/03/31	0.1	137.70	0	0.00	136.95	0.1	2,593	0.00%
2022/03/30	0	0.00	7.1	137.84	137.95	-7.1	2,596	-0.27%
2022/03/29	5	135.05	0	0.00	135.05	5	2,594	0.19%
2022/03/28	1.1	132.77	0.1	134.80	134.30	1.1	2,589	0.04%
2022/03/25	0	0.00	5.1	136.99	136.80	-5.1	2,574	-0.20%
2022/03/24	4	137.40	0	0.00	137.40	4	2,572	0.16%
2022/03/23	2	137.43	6.1	136.82	137.70	-4.1	2,565	-0.16%
2022/03/22	5	135.05	11	134.20	135.05	-6	2,557	-0.23%
2022/03/21	0	0.00	3.1	135.10	134.55	-3.1	2,546	-0.12%
2022/03/18	11	132.85	0	0.00	132.85	11	2,543	0.43%
2022/03/17	0	0.00	6.2	132.98	133.85	-6.2	2,527	-0.25%
2022/03/16	9	125.26	1.5	124.27	125.90	7.5	2,477	0.30%
2022/03/15	1.2	125.26	1	125.55	124.85	0.2	2,453	0.01%
2022/03/14	0	0.00	0.2	130.35	130.15	-0.2	2,416	-0.01%
2022/03/11	0.1	130.82	1	131.60	129.80	-0.9	2,414	-0.04%
2022/03/10	0	0.00	5.1	133.06	133.10	-5.1	2,403	-0.21%
2022/03/09	4	126.21	1.1	126.59	126.35	2.9	2,361	0.12%
2022/03/08	4.4	124.52	0	0.00	123.00	4.4	2,342	0.19%
2022/03/07	7.5	129.02	0.1	131.02	128.65	7.4	2,225	0.33%
2022/03/04	1.1	138.09	0	0.00	137.95	1.1	2,142	0.05%
2022/03/01	0	0.00	0.1	140.12	141.35	-0.1	2,194	0.00%
2022/02/25	0	136.50	0	0.00	136.45	0	2,153	0.00%
2022/02/24	5.5	138.86	0	0.00	136.05	5.5	2,121	0.26%
2022/02/22	3.4	142.45	0	0.00	141.85	3.4	2,033	0.17%
2022/02/17	0	0.00	0	148.00	147.35	0	1,955	0.00%
2022/02/16	0	0.00	0.1	146.00	147.00	-0.1	1,955	0.00%
2022/02/15	0.1	142.50	0	0.00	142.05	0.1	1,947	0.00%
2022/02/14	2.3	142.37	0	0.00	143.10	2.3	1,954	0.12%
2022/02/11	0	0.00	2	147.40	147.55	-2	1,923	-0.10%
2022/02/10	1	147.19	5.1	147.04	148.10	-4.1	1,941	-0.21%
2022/02/09	0	0.00	0	144.50	145.60	0	1,948	0.00%
2022/02/08	0	0.00	0.1	143.00	142.90	-0.1	1,987	0.00%
2022/02/07	0.2	140.20	2.1	140.76	141.50	-1.9	1,986	-0.10%
2022/01/26	0.1	138.55	1	139.60	137.85	-0.9	1,970	-0.05%
2022/01/25	3.4	138.58	0	139.10	138.15	3.4	1,994	0.17%
2022/01/24	1	139.50	0	0.00	143.10	1	1,933	0.05%
2022/01/21	5.2	141.92	0	0.00	141.45	5.2	1,915	0.27%
2022/01/19	1.1	146.86	0	146.50	146.35	1.1	1,886	0.06%
2022/01/18	1.1	149.83	1	151.25	149.60	0.1	1,880	0.00%
2022/01/17	0	0.00	3.1	151.16	151.95	-3.1	1,869	-0.16%
2022/01/14	0.1	147.95	0	0.00	149.35	0.1	1,889	0.00%
2022/01/13	0	0.00	1	150.10	150.15	-1	1,899	-0.05%
2022/01/12	1	147.80	0	148.67	148.90	1	1,901	0.05%
2022/01/10	0.1	146.98	0	0.00	146.75	0.1	1,923	0.01%
2022/01/07	1.1	145.82	0	0.00	145.25	1.1	1,987	0.06%
2022/01/06	2.1	146.89	0	147.60	148.25	2.1	1,979	0.11%
2022/01/05	0	150.30	1	151.40	150.40	-1	2,008	-0.05%
2022/01/04	3	150.60	1.1	150.38	151.20	2	2,038	0.10%
2021/12/29	0	0.00	0	146.90	146.75	0	2,160	0.00%
2021/12/28	0.1	144.40	0.1	144.78	145.65	0	2,223	0.00%
2021/12/24	1	142.77	2	142.39	141.70	-1	2,392	-0.04%
2021/12/23	0	0.00	0.1	141.10	141.25	-0.1	2,425	0.00%
2021/12/22	0	0.00	1	139.20	139.70	-1	2,475	-0.04%
2021/12/21	0	0.00	1.2	137.22	139.45	-1.2	2,494	-0.05%
2021/12/20	2.1	136.23	0	0.00	136.40	2.1	2,493	0.08%
2021/12/16	1	138.31	0.1	138.29	139.15	0.9	2,519	0.04%
2021/12/14	0.2	136.30	0	0.00	135.30	0.2	2,613	0.01%
2021/12/13	0	140.00	0	0.00	138.50	0	2,610	0.00%
2021/12/10	0	138.90	0	0.00	139.25	0	2,624	0.00%
2021/12/08	0	0.00	1	139.99	139.80	-1	2,625	-0.04%
2021/12/06	0	0.00	0	137.00	137.00	0	2,639	0.00%
2021/12/03	0	0.00	2	137.65	137.60	-2	2,672	-0.08%
2021/12/02	0	0.00	3	136.79	137.25	-3	2,694	-0.11%
2021/12/01	0	0.00	5	134.19	135.40	-5	2,685	-0.19%
2021/11/30	0.3	133.94	3.1	134.16	131.70	-2.8	2,689	-0.11%
2021/11/29	4.2	130.07	3	132.13	131.10	1.2	2,712	0.04%
2021/11/26	10.7	132.56	0	0.00	131.35	10.7	2,724	0.39%
2021/11/25	0	137.90	0	0.00	136.35	0	2,728	0.00%
2021/11/24	0	136.00	1	137.00	136.35	-1	2,759	-0.03%
2021/11/23	1.1	136.88	0	0.00	136.65	1.1	2,801	0.04%
2021/11/19	1	140.45	1	140.20	139.60	0	2,867	0.00%
2021/11/18	0	0.00	1.1	139.01	139.85	-1.1	2,898	-0.04%
2021/11/17	0	137.50	0	0.00	137.85	0	2,961	0.00%
2021/11/15	0	0.00	1.1	136.64	136.65	-1.1	3,164	-0.03%
2021/11/11	1	132.69	0	0.00	133.35	1	3,238	0.03%
2021/11/10	0	0.00	1	135.00	135.00	-1	3,243	-0.03%
2021/11/09	0	0.00	1.2	135.36	135.20	-1.2	3,283	-0.04%
2021/11/08	0	0.00	5.2	131.71	132.70	-5.2	3,268	-0.16%
2021/11/05	0	0.00	0	129.30	130.75	0	3,278	0.00%
2021/11/04	4	129.90	4	128.40	128.00	0	3,247	0.00%
2021/11/02	0	128.05	3	129.70	126.95	-3	3,257	-0.09%
2021/11/01	0	0.00	9	127.99	127.90	-9	3,210	-0.28%
2021/10/29	2	125.35	0	0.00	125.95	2	3,204	0.06%
2021/10/28	0	0.00	1	128.20	127.40	-1	3,183	-0.03%
2021/10/27	0	0.00	3.8	127.51	128.05	-3.8	3,191	-0.12%
2021/10/26	0	0.00	2.1	127.64	127.55	-2.1	3,195	-0.07%
2021/10/25	1.1	123.54	1	125.50	125.30	0.1	3,210	0.00%
2021/10/22	0	0.00	3	125.50	125.30	-3	3,272	-0.09%
2021/10/21	8	125.42	7.1	127.17	124.80	0.9	3,257	0.03%
2021/10/19	0	0.00	10.1	125.37	125.65	-10.1	3,262	-0.31%
2021/10/18	3	122.93	6	124.29	122.95	-3	3,271	-0.09%
2021/10/15	2	123.55	25.2	122.79	123.90	-23.2	3,269	-0.71%
2021/10/14	7	118.57	5	119.86	118.35	2	3,245	0.06%
2021/10/13	5	118.11	5	119.36	117.45	0	3,254	0.00%
2021/10/12	10	117.72	3	118.93	118.55	7	3,215	0.22%
2021/10/08	5	121.86	1	122.00	121.50	4	3,184	0.13%
2021/10/07	1	121.50	24.1	122.42	122.95	-23.1	3,144	-0.74%
2021/10/06	5.1	117.62	0	0.00	117.85	5.1	3,096	0.17%
2021/10/05	9.1	115.16	11	117.07	118.20	-1.9	3,055	-0.06%
2021/10/04	4.3	118.09	0	0.00	118.15	4.3	3,011	0.14%
2021/10/01	31.8	120.46	3	122.13	119.60	28.8	2,946	0.98%
2021/09/30	10	123.95	16.2	125.41	125.80	-6.2	2,862	-0.22%
2021/09/29	30.7	124.72	2	125.45	124.05	28.7	2,825	1.01%
2021/09/28	4	128.58	3	129.45	129.55	1	2,786	0.04%
2021/09/27	2	131.13	3.1	131.82	131.30	-1.1	2,769	-0.04%
2021/09/24	1	130.30	6.3	130.40	130.65	-5.3	2,780	-0.19%
2021/09/23	1	127.35	11.4	128.29	128.30	-10.4	2,786	-0.37%
2021/09/22	26	125.25	3	125.10	125.70	23	2,788	0.82%
2021/09/17	0	0.00	7	132.73	132.35	-7	2,716	-0.26%
2021/09/16	4	131.36	0	0.00	131.00	4	2,735	0.15%
2021/09/15	8	131.86	0	0.00	132.45	8	2,731	0.29%
2021/09/14	0	0.00	0.1	133.77	133.80	-0.1	2,750	0.00%
2021/09/13	0	0.00	1	133.40	133.20	-1	2,760	-0.04%
2021/09/09	5.2	129.13	6	130.73	130.65	-0.8	2,838	-0.03%
2021/09/08	2.1	129.90	0	0.00	130.40	2.1	2,871	0.07%
2021/09/02	1	131.50	1	131.10	131.05	0	2,884	0.00%
2021/09/01	0	0.00	1	133.70	133.70	-1	2,880	-0.03%
2021/08/31	1	132.70	1	130.50	133.10	0	2,859	0.00%
2021/08/30	2.2	131.03	1	130.65	131.80	1.2	2,897	0.04%
2021/08/27	1	128.80	11	127.92	129.40	-10	2,898	-0.35%
2021/08/25	0	0.00	12	124.62	125.85	-12	2,894	-0.41%
2021/08/24	1	123.10	2	123.85	123.25	-1	2,889	-0.03%
2021/08/23	0	0.00	18	121.13	122.05	-18	2,903	-0.62%
2021/08/20	4.3	115.22	6	116.48	115.50	-1.7	2,883	-0.06%
2021/08/19	23	118.45	0	0.00	116.00	23	2,882	0.80%
2021/08/18	3	119.15	2	122.35	122.75	1	2,769	0.04%
2021/08/17	6	121.24	0	0.00	120.00	6	2,787	0.22%
2021/08/16	6	122.93	2	123.20	122.80	4	2,824	0.14%
2021/08/13	7	125.11	0	0.00	124.50	7	2,896	0.24%
2021/08/12	2	127.40	0	0.00	127.50	2	2,927	0.07%
2021/08/05	0	0.00	1	132.95	133.00	-1	3,644	-0.03%
2021/08/04	1	132.90	0	0.00	133.75	1	3,901	0.03%
2021/08/03	0	0.00	2	132.15	132.30	-2	4,027	-0.05%
2021/08/02	0	0.00	3	129.05	131.65	-3	4,031	-0.07%
2021/07/30	0	0.00	1	128.60	127.30	-1	4,041	-0.02%
2021/07/29	1	128.55	4	128.10	129.80	-3	4,068	-0.07%
2021/07/28	10	124.37	1	124.30	124.25	9	4,080	0.22%
2021/07/27	0	0.00	5	128.95	127.90	-5	4,082	-0.12%
2021/07/26	2	129.00	4	128.86	128.50	-2	4,155	-0.05%
2021/07/23	3	131.55	2	133.18	131.20	1	4,157	0.02%
2021/07/22	0	0.00	6	131.97	131.10	-6	4,165	-0.14%
2021/07/21	4	129.43	1	131.40	128.75	3	4,157	0.07%
2021/07/20	4	130.70	0	0.00	129.60	4	4,165	0.10%
2021/07/19	9	132.59	2	133.43	133.60	7	4,126	0.17%
2021/07/16	4	134.10	0	0.00	135.60	4	4,139	0.10%
2021/07/13	1	136.60	0	0.00	134.85	1	4,167	0.02%
2021/07/12	0	0.00	3	135.53	134.70	-3	4,172	-0.07%
2021/07/09	3	130.75	0	0.00	131.50	3	4,165	0.07%
2021/07/07	1	133.20	0	0.00	133.85	1	4,200	0.02%
2021/06/25	1	130.35	1	128.30	128.65	0	4,250	0.00%
2021/06/24	0	0.00	3	128.00	127.75	-3	4,255	-0.07%
2021/06/23	0	0.00	16.1	124.83	126.95	-16.1	4,287	-0.37%
2021/06/22	4	123.00	0	0.00	122.75	4	4,298	0.09%
2021/06/21	5.1	122.26	0	0.00	122.05	5.1	4,312	0.12%
2021/06/18	0	0.00	1	126.75	126.75	-1	4,261	-0.02%
2021/06/17	3	124.57	2	124.85	127.20	1	4,296	0.02%
2021/06/16	3	126.05	5	126.98	126.65	-2	4,308	-0.05%
2021/06/11	7	124.89	0	0.00	124.80	7	4,327	0.16%
2021/06/10	5	122.98	11	123.45	124.15	-6	4,338	-0.14%
2021/06/07	14	119.61	14	121.74	123.25	0	4,389	0.00%
2021/06/02	0	0.00	1	123.35	123.00	-1	4,492	-0.02%
2021/06/01	1	122.80	1	122.70	123.65	0	4,556	0.00%
2021/05/31	1	120.80	3	120.98	122.00	-2	4,607	-0.04%
2021/05/28	0	0.00	4	119.63	120.00	-4	4,604	-0.09%
2021/05/27	7	114.07	3	114.53	115.70	4	4,608	0.09%
2021/05/26	3	116.65	8	116.41	116.40	-5	4,670	-0.11%
2021/05/25	15	115.73	20	115.96	116.45	-5	4,699	-0.11%
2021/05/24	11	110.98	11	110.34	112.50	0	4,690	0.00%
2021/05/21	24	112.43	24	113.30	111.70	0	4,684	0.00%
2021/05/20	11	109.21	11	107.64	108.00	0	4,629	0.00%
2021/05/18	10	109.28	17	105.81	110.15	-7	4,555	-0.15%
2021/05/17	14	100.65	27	101.93	99.10	-13	4,456	-0.29%
2021/05/14	8	105.00	11	106.44	105.20	-3	4,283	-0.07%
2021/05/13	9	102.32	12	103.64	102.60	-3	4,208	-0.07%
2021/05/12	31	106.82	36	111.48	105.10	-5	4,078	-0.12%
2021/05/11	26	118.20	2	115.25	115.30	24	3,889	0.62%
2021/05/10	4	125.58	3	125.30	125.30	1	3,813	0.03%
2021/05/07	1	125.55	4	125.54	126.45	-3	3,854	-0.08%
2021/05/06	0	0.00	2	122.95	121.70	-2	3,894	-0.05%
2021/05/05	4	119.66	0	0.00	119.35	4	3,890	0.10%
2021/05/04	10	122.48	2	122.00	121.55	8	3,921	0.20%
2021/05/03	1	125.55	0	0.00	125.50	1	3,906	0.03%
2021/04/29	13	131.15	10	132.10	130.45	3	3,907	0.08%
2021/04/27	0	0.00	1	129.20	130.60	-1	3,979	-0.03%
2021/04/26	2	128.75	0	0.00	130.15	2	4,002	0.05%
2021/04/23	2	125.55	3	124.75	126.10	-1	4,055	-0.02%
2021/04/22	3	124.15	1	126.05	123.65	2	4,140	0.05%
2021/04/21	3	124.78	0	0.00	124.50	3	4,130	0.07%
2021/04/20	1	125.45	0	0.00	126.15	1	4,167	0.02%
2021/04/19	5	125.60	13	125.47	125.60	-8	4,174	-0.19%
2021/04/16	1	122.55	0	0.00	124.15	1	4,189	0.02%
2021/04/15	1	120.75	0	0.00	123.05	1	4,244	0.02%
2021/04/14	6	119.68	0	0.00	120.10	6	4,298	0.14%
2021/04/13	2	119.65	6	122.37	119.65	-4	4,376	-0.09%
2021/04/09	1	120.00	0	0.00	120.35	1	4,402	0.02%
2021/04/08	0	0.00	1	120.00	121.30	-1	4,415	-0.02%
2021/04/06	1	119.45	0	0.00	119.00	1	4,421	0.02%
2021/04/01	5	115.85	13	115.66	116.00	-8	4,433	-0.18%
2021/03/31	2	114.98	1	114.90	114.35	1	4,442	0.02%
2021/03/30	2	114.98	0	0.00	116.00	2	4,433	0.05%
2021/03/29	2	114.78	6	114.50	114.50	-4	4,435	-0.09%
2021/03/26	5	111.12	7	111.36	112.65	-2	4,465	-0.04%
2021/03/24	6	108.55	1	108.45	108.45	5	4,422	0.11%
2021/03/23	3	110.55	7	111.55	110.60	-4	4,417	-0.09%
2021/03/22	2	109.15	11	110.35	110.85	-9	4,428	-0.20%
2021/03/19	3	109.52	0	0.00	109.05	3	4,470	0.07%
2021/03/18	7	112.89	7	113.88	112.50	0	4,467	0.00%
2021/03/17	1	110.80	0	0.00	110.85	1	4,498	0.02%
2021/03/12	7	111.81	3	111.57	111.50	4	4,591	0.09%
2021/03/11	26	110.97	26	109.26	111.00	0	4,592	0.00%
2021/03/10	15	106.37	15	107.50	106.50	0	4,566	0.00%
2021/03/09	15	105.72	30	104.75	105.85	-15	4,571	-0.33%
2021/03/08	14	107.12	13	108.60	105.95	1	4,541	0.02%
2021/03/05	7	104.71	5	104.76	106.25	2	4,470	0.04%
2021/03/04	7	107.52	4	107.80	107.50	3	4,406	0.07%
2021/03/03	6	108.97	1	111.30	111.30	5	4,351	0.11%
2021/03/02	1	111.20	21	109.43	107.25	-20	4,341	-0.46%
2021/02/26	12	108.99	2	109.35	107.20	10	4,329	0.23%
2021/02/25	1	113.00	4	113.90	114.25	-3	4,245	-0.07%
2021/02/24	2	112.35	5	114.16	111.40	-3	4,247	-0.07%
2021/02/23	3	113.55	3	112.55	115.35	0	4,185	0.00%
2021/02/19	43	113.51	20	114.00	113.95	23	4,147	0.55%
2021/02/18	3	115.15	2	114.83	115.50	1	4,199	0.02%
2021/02/17	2	113.83	5	113.19	114.40	-3	4,262	-0.07%
2021/02/05	5	106.03	1	107.45	106.20	4	4,193	0.10%
2021/02/04	7	103.75	17	103.57	104.40	-10	4,197	-0.24%
2021/02/03	4	105.94	3	106.32	105.90	1	4,225	0.02%
2021/02/02	17	105.38	27	104.97	105.30	-10	4,296	-0.23%
2021/02/01	0	0.00	3	100.33	100.45	-3	4,327	-0.07%
2021/01/29	3	99.02	1	98.20	97.10	2	4,346	0.05%
2021/01/28	8	101.19	0	0.00	100.65	8	4,392	0.18%
2021/01/26	6	104.65	0	0.00	103.85	6	4,466	0.13%
2021/01/25	2	106.50	0	0.00	108.00	2	4,417	0.05%
2021/01/22	3	109.78	0	0.00	109.50	3	4,395	0.07%
2021/01/21	2	111.15	5	106.60	111.15	-3	4,372	-0.07%
2021/01/20	7	106.21	0	0.00	105.45	7	4,309	0.16%
2021/01/19	4	107.38	7	105.93	107.30	-3	4,269	-0.07%
2021/01/18	3	101.23	0	0.00	102.40	3	4,250	0.07%
2021/01/15	1	105.00	1	106.80	103.00	0	4,189	0.00%
2021/01/14	2	104.08	1	103.85	104.00	1	4,104	0.02%
2021/01/11	1	99.95	1	99.45	101.35	0	4,064	0.00%
2021/01/08	3	99.40	0	0.00	100.35	3	4,068	0.07%
2021/01/07	4	94.88	5	95.15	97.45	-1	4,056	-0.02%
2021/01/06	0	0.00	2	93.28	93.35	-2	4,003	-0.05%
2021/01/05	1	92.85	1	92.20	93.45	0	3,942	0.00%
2020/12/31	4	89.76	0	0.00	90.00	4	4,005	0.10%
2020/12/29	1	86.90	0	0.00	87.05	1	4,096	0.02%
2020/12/24	0	0.00	5	84.82	84.75	-5	4,211	-0.12%
2020/12/23	1	83.00	0	0.00	83.80	1	4,279	0.02%
2020/12/22	12	83.82	1	84.40	82.95	11	4,351	0.25%
2020/12/17	2	83.80	0	0.00	84.00	2	4,681	0.04%
2020/12/16	3	84.03	0	0.00	84.20	3	4,797	0.06%
2020/12/14	0	0.00	1	83.50	83.50	-1	4,781	-0.02%
2020/12/11	1	84.20	0	0.00	83.65	1	4,843	0.02%
2020/12/09	0	0.00	1	85.20	85.60	-1	4,943	-0.02%
2020/12/02	1	80.10	0	0.00	80.25	1	4,978	0.02%
2020/11/26	2	78.33	0	0.00	79.00	2	5,078	0.04%
2020/11/23	0	0.00	1	79.65	79.35	-1	5,186	-0.02%
2020/11/20	1	77.45	0	0.00	77.50	1	5,165	0.02%
2020/11/18	1	77.70	1	77.40	77.60	0	5,216	0.00%
2020/11/17	0	0.00	2	76.38	76.10	-2	5,276	-0.04%
2020/11/16	1	74.25	0	0.00	76.30	1	5,380	0.02%
2020/11/12	1	71.40	1	71.45	71.40	0	5,343	0.00%
2020/11/11	1	71.95	0	0.00	72.00	1	5,331	0.02%
2020/10/07	0	0.00	10	64.90	65.80	-10	5,764	-0.17%
2020/09/24	10	60.48	0	0.00	60.15	10	5,861	0.17%
2020/08/20	3	63.65	4	62.78	60.70	-1	6,139	-0.02%
2020/08/18	1	67.25	0	0.00	66.40	1	6,208	0.02%
2020/07/23	5	59.75	5	59.65	60.40	0	7,964	0.00%
2020/07/20	5	56.90	5	57.15	57.75	0	8,381	0.00%
2020/07/13	0	0.00	2	56.70	57.50	-2	9,132	-0.02%
2020/07/08	5	56.10	5	56.40	56.70	0	9,523	0.00%
2020/07/07	10	56.55	10	56.65	55.95	0	9,617	0.00%
2020/07/03	10	53.65	10	53.43	53.90	0	9,922	0.00%
2020/07/02	0	0.00	5	52.40	52.75	-5	10,119	-0.05%
2020/06/24	0	0.00	5	51.30	51.05	-5	11,045	-0.05%
2020/06/18	0	0.00	1	49.97	49.92	-1	12,887	-0.01%
2020/06/10	0	0.00	5	50.65	51.15	-5	14,850	-0.03%
2020/06/08	0	0.00	5	50.25	49.95	-5	15,281	-0.03%
2020/06/05	0	0.00	5	48.59	49.05	-5	15,244	-0.03%
2020/06/04	1	48.11	0	0.00	48.15	1	15,296	0.01%
2020/06/03	0	0.00	12	47.22	47.51	-12	15,337	-0.08%
2020/06/02	0	0.00	5	46.01	45.95	-5	15,308	-0.03%
2020/06/01	0	0.00	10	45.78	45.56	-10	15,273	-0.07%
2020/05/29	5	43.78	0	0.00	44.67	5	15,199	0.03%
2020/05/28	5	44.29	0	0.00	44.31	5	15,191	0.03%
2020/05/27	5	44.85	5	45.25	44.87	0	15,182	0.00%
2020/05/26	0	0.00	11	44.88	45.04	-11	15,160	-0.07%
2020/05/25	1	43.77	0	0.00	43.85	1	15,047	0.01%
2020/05/22	10	43.32	0	0.00	43.02	10	14,944	0.07%
2020/05/20	0	0.00	10	44.20	44.00	-10	14,732	-0.07%
2020/05/19	0	0.00	3	43.90	43.82	-3	14,660	-0.02%
2020/05/18	1	43.17	0	0.00	42.89	1	14,555	0.01%
2020/05/14	1	43.81	0	0.00	42.85	1	14,313	0.01%
2020/05/12	11	44.01	0	0.00	43.79	11	14,065	0.08%
2020/05/11	0	0.00	10	44.88	44.87	-10	13,892	-0.07%
2020/05/08	5	44.09	5	44.50	44.00	0	13,792	0.00%
2020/05/04	30	42.08	0	0.00	42.18	30	13,214	0.23%
2020/04/30	0	0.00	12	44.39	44.69	-12	12,980	-0.09%
2020/04/29	0	0.00	21	42.71	42.96	-21	12,826	-0.16%
2020/04/27	0	0.00	21	41.13	41.57	-21	12,611	-0.17%
2020/04/24	1	39.46	0	0.00	39.43	1	12,378	0.01%
2020/04/23	10	38.79	5	39.99	39.66	5	12,225	0.04%
2020/04/22	25	38.20	0	0.00	39.07	25	11,915	0.21%
2020/04/21	20	39.14	10	39.81	38.80	10	11,772	0.08%
2020/04/20	5	41.07	0	0.00	41.28	5	11,423	0.04%
2020/04/17	6	41.62	12	42.37	41.55	-6	11,312	-0.05%
2020/04/16	14	39.27	4	39.53	39.76	10	11,003	0.09%
2020/04/15	0	0.00	10	39.75	39.87	-10	10,854	-0.09%
2020/04/14	2	38.22	13	38.84	39.53	-11	10,661	-0.10%
2020/04/13	10	37.30	0	0.00	37.27	10	10,413	0.10%
2020/04/10	5	37.26	0	0.00	37.76	5	10,268	0.05%
2020/04/09	0	0.00	5	37.96	37.43	-5	10,121	-0.05%
2020/04/08	0	0.00	5	37.07	37.83	-5	9,867	-0.05%
2020/04/07	0	0.00	6	36.83	36.64	-6	9,572	-0.06%
2020/04/06	0	0.00	5	34.92	35.31	-5	9,293	-0.05%
2020/04/01	5	34.00	5	34.10	33.97	0	8,972	0.00%
2020/03/31	10	33.85	5	34.80	33.94	5	8,754	0.06%
2020/03/30	10	31.96	0	0.00	33.70	10	8,458	0.12%
2020/03/27	10	34.09	23	35.80	33.99	-13	8,004	-0.16%
2020/03/26	11	33.68	23	34.19	34.30	-12	7,569	-0.16%
2020/03/25	8	34.02	27	33.74	33.41	-19	7,062	-0.27%
2020/03/24	0	0.00	23	31.35	31.40	-23	6,439	-0.36%
2020/03/23	10	28.23	0	0.00	28.25	10	5,892	0.17%
2020/03/20	6	30.34	33	29.48	30.45	-27	5,475	-0.49%
2020/03/19	20	27.83	0	0.00	26.40	20	4,886	0.41%
2020/03/18	11	30.78	1	32.88	30.66	10	4,229	0.24%
2020/03/17	14	32.92	2	33.24	32.88	12	3,892	0.31%
2020/03/16	37	35.62	7	36.69	34.63	30	3,470	0.86%
2020/03/13	23	34.16	0	0.00	37.64	23	3,199	0.72%
2020/03/12	2	42.21	0	0.00	39.43	2	2,837	0.07%
2020/03/11	2	43.99	0	0.00	43.42	2	2,642	0.08%
2020/03/10	1	43.66	22	43.87	44.72	-21	2,574	-0.82%
2020/03/09	2	44.31	0	0.00	44.37	2	2,437	0.08%
2020/03/06	2	47.34	0	0.00	47.14	2	2,308	0.09%
2020/03/05	0	0.00	10	48.83	48.92	-10	2,247	-0.44%
2020/03/04	0	0.00	1	47.85	47.80	-1	2,224	-0.04%
2020/03/03	20	47.41	2	47.67	47.49	18	2,188	0.82%
2020/03/02	1	46.20	0	0.00	46.38	1	2,122	0.05%
2020/02/27	4	47.72	0	0.00	47.26	4	2,026	0.20%
2020/02/26	7	48.23	0	0.00	48.54	7	1,935	0.36%
2020/02/25	1	48.50	0	0.00	49.46	1	1,872	0.05%
2020/02/24	22	49.43	0	0.00	49.21	22	1,842	1.19%
2019/12/12	0	0.00	1	52.40	52.30	-1	1,099	-0.09%
2019/11/26	1	49.79	0	0.00	49.75	1	1,129	0.09%
2019/09/02	0	0.00	5	40.17	40.24	-5	1,713	-0.29%
2019/08/30	0	0.00	5	39.91	39.96	-5	1,727	-0.29%
2019/08/28	5	38.65	0	0.00	38.79	5	1,709	0.29%
2019/08/27	5	38.45	0	0.00	38.33	5	1,716	0.29%
2019/06/11	0	0.00	1	37.38	37.43	-1	1,636	-0.06%
2019/05/17	1	37.30	0	0.00	36.42	1	1,403	0.07%
2019/03/26	0	0.00	15	36.88	36.93	-15	2,309	-0.65%
2019/03/25	5	36.25	0	0.00	36.42	5	2,353	0.21%
2019/03/22	0	0.00	5	37.77	37.52	-5	2,377	-0.21%
2019/03/21	0	0.00	5	36.99	37.38	-5	2,437	-0.21%
2019/02/22	0	0.00	10	35.28	35.33	-10	3,437	-0.29%
2019/02/20	0	0.00	10	34.99	34.97	-10	3,483	-0.29%
2019/02/14	10	33.85	0	0.00	33.87	10	3,657	0.27%
2019/01/24	0	0.00	5	32.60	32.53	-5	4,114	-0.12%
2019/01/21	0	0.00	5	32.73	32.64	-5	4,380	-0.11%
2019/01/18	0	0.00	20	32.24	32.28	-20	4,535	-0.44%
2019/01/07	0	0.00	5	30.54	30.67	-5	5,227	-0.10%
2019/01/04	5	29.52	0	0.00	29.37	5	5,323	0.09%
2018/12/21	0	0.00	15	31.21	31.32	-15	5,803	-0.26%
2018/12/20	0	0.00	5	31.55	31.23	-5	5,778	-0.09%
2018/12/07	0	0.00	5	31.78	31.74	-5	5,671	-0.09%
2018/12/06	15	31.51	0	0.00	31.16	15	5,659	0.27%
2018/12/05	10	32.79	0	0.00	32.71	10	5,547	0.18%
2018/12/03	0	0.00	10	33.86	34.38	-10	5,516	-0.18%
2018/11/26	0	0.00	10	32.31	31.92	-10	5,242	-0.19%
2018/11/08	0	0.00	10	33.28	33.06	-10	4,921	-0.20%
2018/11/02	0	0.00	10	32.74	32.83	-10	4,682	-0.21%
2018/11/01	0	0.00	10	32.31	32.49	-10	4,572	-0.22%
2018/10/25	10	30.42	0	0.00	30.34	10	4,049	0.25%
2018/10/23	20	32.36	0	0.00	32.14	20	3,700	0.54%
2018/10/22	10	32.86	0	0.00	33.46	10	3,561	0.28%
2018/10/19	5	32.43	0	0.00	33.34	5	3,459	0.14%
2018/10/18	5	33.58	5	33.73	33.22	0	3,376	0.00%
2018/10/16	8	33.30	8	33.22	33.40	0	3,293	0.00%
2018/10/15	5	33.00	0	0.00	32.92	5	3,263	0.15%
2018/10/12	6	31.90	5	31.95	33.78	1	3,170	0.03%
2018/10/11	42	32.96	3	35.10	31.65	39	3,008	1.30%
2018/10/09	3	37.54	0	0.00	37.40	3	2,706	0.11%
2018/10/08	14	37.27	0	0.00	37.30	14	2,617	0.53%
2018/10/02	3	40.76	0	0.00	40.02	3	2,281	0.13%
2018/10/01	0	0.00	2	41.11	41.11	-2	2,269	-0.09%
2018/09/27	0	0.00	3	40.91	40.97	-3	2,253	-0.13%
2018/09/13	4	39.34	0	0.00	39.20	4	2,136	0.19%
2018/09/12	1	39.35	0	0.00	39.42	1	2,097	0.05%
2018/07/19	3	38.11	6	38.21	37.95	-3	2,107	-0.14%
2018/06/28	0	0.00	10	35.51	35.67	-10	2,180	-0.46%
2018/06/27	0	0.00	10	36.07	35.80	-10	2,207	-0.45%
2018/06/26	2	35.75	1	35.83	36.06	1	2,201	0.05%
2018/06/25	2	36.22	0	0.00	36.18	2	2,216	0.09%
2018/06/19	20	36.31	0	0.00	36.26	20	2,316	0.86%
2018/06/12	0	0.00	0	37.56	37.88	0	2,323	0.00%
2018/06/04	0	0.00	3	37.12	37.80	-3	2,445	-0.12%
2018/06/01	0	0.00	2	36.59	36.59	-2	2,430	-0.08%
2018/05/29	5	36.79	0	0.00	36.79	5	2,578	0.19%
2018/05/11	0	0.00	11	36.08	36.27	-11	3,186	-0.35%
2018/05/10	0	0.00	1	35.60	35.64	-1	3,155	-0.03%
2018/04/30	0	0.00	1	35.00	35.12	-1	3,124	-0.03%
2018/04/25	10	34.40	0	0.00	34.41	10	3,053	0.33%
2018/04/24	1	34.83	0	0.00	34.82	1	3,014	0.03%
2018/04/23	1	35.43	0	0.00	35.32	1	2,963	0.03%
2018/04/20	1	36.06	0	0.00	35.85	1	2,925	0.03%
2018/03/26	0	0.00	1	36.21	36.61	-1	2,559	-0.04%
2018/03/23	1	35.95	0	0.00	36.15	1	2,520	0.04%
2018/03/14	0	0.00	10	38.15	38.06	-10	2,452	-0.41%
2018/03/13	0	0.00	5	38.28	38.66	-5	2,423	-0.21%
2018/03/12	0	0.00	1	37.60	38.08	-1	2,435	-0.04%
2018/03/09	0	0.00	10	36.90	36.95	-10	2,443	-0.41%
2018/03/02	5	35.12	0	0.00	35.55	5	2,348	0.21%
2018/03/01	0	0.00	5	36.15	36.12	-5	2,295	-0.22%
2018/02/27	0	0.00	5	36.91	36.56	-5	2,278	-0.22%
2018/02/23	0	0.00	5	35.88	36.31	-5	2,224	-0.22%
2018/02/12	0	0.00	6	34.06	34.10	-6	2,122	-0.28%
2018/02/09	11	33.11	1	32.38	33.60	10	2,098	0.48%
2018/02/07	10	34.70	12	35.39	34.70	-2	1,970	-0.10%
2018/02/06	32	34.41	0	0.00	33.60	32	1,856	1.72%
2018/02/05	1	37.48	0	0.00	37.48	1	1,659	0.06%
2018/01/31	1	38.92	0	0.00	38.68	1	1,569	0.06%
2018/01/04	0	0.00	10	36.21	36.21	-10	1,356	-0.74%
2018/01/03	0	0.00	10	36.10	36.10	-10	1,434	-0.70%