元大台灣50正2 (00631L)-永豐金-中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
194.4
漲跌
▲2.3
漲幅
+1.17%
成交量
3,693張
產業
上市
279人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－永豐金-中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-中盛券商分點個股進出
永豐金-中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
2023/10/27	0.7	124.26	0	0.00	124.10	0.7	3,546	0.02%
2023/10/26	23.3	123.44	93.3	123.10	122.75	-70	3,564	-1.96%
2023/10/25	2.1	128.16	9.2	128.36	127.95	-7.2	3,465	-0.21%
2023/10/24	30.9	125.84	1.1	126.82	127.25	29.8	3,457	0.86%
2023/10/23	12.9	126.51	0.1	127.35	126.00	12.8	3,425	0.37%
2023/10/20	7.3	127.19	3.1	128.31	128.70	4.2	3,389	0.12%
2023/10/19	8.4	128.93	3	128.35	129.20	5.4	3,344	0.16%
2023/10/18	5.5	130.21	3	129.65	129.40	2.5	3,395	0.07%
2023/10/17	3.2	133.27	3.5	132.77	132.15	-0.3	3,342	-0.01%
2023/10/16	4.5	132.00	1	131.77	132.30	3.5	3,357	0.10%
2023/10/13	0.3	134.30	4.2	134.17	134.25	-3.9	3,387	-0.11%
2023/10/12	0.1	134.01	4.1	134.38	135.30	-4	3,395	-0.12%
2023/10/11	6.2	133.56	4.5	133.16	133.20	1.7	3,388	0.05%
2023/10/06	1.5	130.22	1.6	130.27	130.35	-0.1	3,383	0.00%
2023/10/05	1.5	128.18	4.3	127.71	129.50	-2.8	3,372	-0.08%
2023/10/04	31.4	125.87	2	126.23	126.10	29.4	3,365	0.87%
2023/10/03	0.7	130.08	3.6	129.58	128.95	-2.9	3,306	-0.09%
2023/10/02	7.8	131.27	7.9	131.03	131.05	-0.1	3,333	0.00%
2023/09/28	9.4	128.22	1	128.15	127.80	8.4	3,366	0.25%
2023/09/27	3.2	126.52	2	126.95	126.90	1.2	3,358	0.04%
2023/09/26	7.3	126.89	0.1	126.90	126.45	7.2	3,359	0.21%
2023/09/25	3.3	129.31	18.4	128.64	129.45	-15	3,363	-0.45%
2023/09/22	5.5	127.01	0.4	127.43	127.45	5.2	3,348	0.15%
2023/09/21	40	127.77	7.6	127.01	126.90	32.4	3,338	0.97%
2023/09/20	3.4	131.31	2.1	131.80	131.00	1.3	3,242	0.04%
2023/09/19	6.7	132.90	0	0.00	132.20	6.7	3,262	0.21%
2023/09/18	23.5	134.36	1	134.55	133.65	22.5	3,269	0.69%
2023/09/15	3.1	135.81	3.3	136.27	136.75	-0.2	3,236	-0.01%
2023/09/14	22.2	134.53	5.7	135.02	135.70	16.5	3,206	0.51%
2023/09/13	4.1	131.58	3.5	132.13	131.70	0.7	3,159	0.02%
2023/09/12	2.1	130.68	5.1	130.79	131.30	-3.1	3,164	-0.10%
2023/09/11	13.5	129.25	0.1	131.20	128.90	13.4	3,155	0.42%
2023/09/08	2.7	130.57	1	131.05	131.05	1.7	3,118	0.05%
2023/09/07	7.6	131.57	1	132.10	131.45	6.6	3,129	0.21%
2023/09/06	1.5	134.47	21.3	133.81	133.80	-19.8	3,113	-0.64%
2023/09/05	1.2	134.12	0.3	134.34	134.55	0.9	3,118	0.03%
2023/09/04	2.8	133.59	4	134.09	134.45	-1.2	3,149	-0.04%
2023/09/01	1.1	132.98	21.1	133.47	133.05	-20.1	3,149	-0.64%
2023/08/31	1.2	133.09	0	0.00	132.35	1.2	3,146	0.04%
2023/08/30	10	134.65	1.7	134.01	133.95	8.3	3,151	0.26%
2023/08/29	2.2	130.85	2.1	131.69	132.50	0.1	3,143	0.00%
2023/08/28	1.1	130.50	1	130.95	130.40	0.1	3,131	0.00%
2023/08/25	7.7	130.57	1	129.85	129.35	6.7	3,125	0.21%
2023/08/24	2	134.13	6.8	134.53	134.70	-4.7	3,073	-0.15%
2023/08/23	0.2	131.05	1.2	131.16	131.45	-1	3,035	-0.03%
2023/08/22	10	129.25	1	129.70	129.10	9	3,035	0.30%
2023/08/21	0.6	128.36	4	128.54	128.00	-3.4	3,043	-0.11%
2023/08/18	3.7	129.04	0.2	130.28	128.15	3.6	3,048	0.12%
2023/08/17	8.9	128.80	1.1	127.94	130.45	7.8	3,025	0.26%
2023/08/16	6.6	128.56	1	127.90	128.85	5.6	2,960	0.19%
2023/08/15	3.5	130.52	2.3	130.07	129.50	1.2	2,972	0.04%
2023/08/14	18.6	128.63	6.2	129.44	128.15	12.4	3,002	0.41%
2023/08/11	3.5	133.31	3.1	133.15	132.55	0.5	2,979	0.02%
2023/08/10	13.6	132.97	2	134.10	132.65	11.6	2,984	0.39%
2023/08/09	2.2	135.81	0.1	137.05	135.90	2.1	2,906	0.07%
2023/08/08	15.4	135.29	0	0.00	135.95	15.4	2,908	0.53%
2023/08/07	6.3	137.64	4.2	137.19	138.80	2.1	2,895	0.07%
2023/08/04	19.9	135.11	0	0.00	135.75	19.9	2,891	0.69%
2023/08/02	46.4	137.92	2.3	136.01	135.95	44.1	2,854	1.55%
2023/08/01	0.3	141.57	0.1	141.30	141.50	0.3	2,794	0.01%
2023/07/31	9.8	141.52	1	144.30	139.85	8.8	2,793	0.31%
2023/07/28	1.1	142.36	7.1	142.35	142.50	-6	2,744	-0.22%
2023/07/27	0.1	142.35	3	142.03	142.40	-2.9	2,731	-0.10%
2023/07/26	10.3	140.12	1	140.30	140.30	9.3	2,735	0.34%
2023/07/25	23.6	141.32	8.1	140.88	141.35	15.5	2,740	0.57%
2023/07/24	6.4	137.64	2.1	138.22	138.15	4.3	2,732	0.16%
2023/07/21	10.3	136.84	1	137.45	137.70	9.3	2,740	0.34%
2023/07/20	1	140.06	0.5	140.00	140.35	0.5	2,725	0.02%
2023/07/19	0.4	140.58	1	139.65	139.60	-0.6	2,724	-0.02%
2023/07/18	7.7	142.08	20.5	141.62	141.30	-12.8	2,729	-0.47%
2023/07/17	7.6	142.43	0	0.00	142.40	7.6	2,698	0.28%
2023/07/14	2.3	141.33	7	141.41	142.40	-4.7	2,698	-0.17%
2023/07/13	41.6	141.34	11.2	140.88	139.25	30.4	2,677	1.14%
2023/07/12	8.1	136.04	2	136.05	136.40	6.1	2,624	0.23%
2023/07/11	1.1	135.04	6.1	134.84	135.65	-5	2,642	-0.19%
2023/07/10	1.7	133.04	0.3	133.00	131.60	1.4	2,646	0.05%
2023/07/07	13.2	132.04	0.4	132.50	132.10	12.8	2,635	0.48%
2023/07/06	17.2	134.51	18	133.74	133.35	-0.8	2,605	-0.03%
2023/07/05	3.2	138.52	3	138.27	138.30	0.2	2,537	0.01%
2023/07/04	3.6	138.94	1.2	139.08	139.90	2.4	2,530	0.09%
2023/07/03	4.3	138.27	3.1	138.24	138.75	1.1	2,533	0.04%
2023/06/30	5.4	134.99	1	134.15	135.25	4.4	2,524	0.17%
2023/06/29	1.7	134.71	3.3	136.00	134.45	-1.6	2,528	-0.06%
2023/06/28	6.3	134.56	0.1	134.70	134.30	6.2	2,524	0.25%
2023/06/27	4.4	134.18	0.1	135.15	133.95	4.3	2,548	0.17%
2023/06/26	2	136.04	3.5	136.23	136.20	-1.5	2,528	-0.06%
2023/06/21	4.6	138.52	0	0.00	138.40	4.6	2,536	0.18%
2023/06/20	4.3	138.40	2.5	138.13	138.45	1.7	2,577	0.07%
2023/06/19	0.1	139.32	5	138.83	139.45	-4.9	2,614	-0.19%
2023/06/16	4.2	140.03	1.2	139.70	139.85	3	2,639	0.11%
2023/06/15	1.8	140.30	2.1	139.98	140.85	-0.3	2,644	-0.01%
2023/06/14	0.2	138.87	10.1	138.51	139.20	-9.9	2,689	-0.37%
2023/06/13	20.1	139.33	5	138.47	139.35	15.1	2,752	0.55%
2023/06/12	4.8	134.49	1.9	134.65	134.75	2.9	2,751	0.11%
2023/06/09	5.1	133.16	0.6	133.29	133.30	4.5	2,794	0.16%
2023/06/08	3.7	131.49	8	131.43	130.80	-4.3	2,860	-0.15%
2023/06/07	1.2	132.74	3.2	132.03	133.80	-2	2,912	-0.07%
2023/06/06	0.3	131.17	2.2	131.58	131.10	-1.9	2,919	-0.07%
2023/06/05	1.7	131.01	1.1	130.46	130.35	0.6	2,965	0.02%
2023/06/02	0.1	130.23	0.2	130.40	130.80	0	2,986	0.00%
2023/06/01	4.3	127.32	5.2	127.00	127.45	-0.9	3,033	-0.03%
2023/05/31	2.7	127.93	0.1	128.40	128.25	2.6	3,051	0.08%
2023/05/30	6.1	129.12	4.1	128.91	129.20	2	3,064	0.06%
2023/05/29	8.3	129.26	6.1	129.48	129.10	2.1	3,099	0.07%
2023/05/26	0.4	126.78	5.1	126.55	127.00	-4.7	3,111	-0.15%
2023/05/25	5	123.06	3.2	122.58	123.25	1.8	3,126	0.06%
2023/05/24	4.3	120.77	0.3	121.01	121.15	4	3,146	0.13%
2023/05/23	3.7	121.91	0	0.00	122.10	3.7	3,145	0.12%
2023/05/22	1	122.30	2.4	122.18	121.80	-1.4	3,147	-0.05%
2023/05/19	0.1	121.75	5	121.80	122.00	-4.9	3,194	-0.15%
2023/05/18	0.2	120.18	3.2	120.38	120.95	-3	3,186	-0.09%
2023/05/17	3	115.86	6.4	116.24	118.20	-3.3	3,190	-0.10%
2023/05/16	5.1	114.01	5.2	114.06	114.70	0	3,153	0.00%
2023/05/15	1.7	111.24	1	111.35	111.85	0.7	3,155	0.02%
2023/05/12	1.5	111.11	1	112.35	112.15	0.5	3,163	0.01%
2023/05/11	4.2	113.06	3.4	112.87	112.15	0.8	3,156	0.02%
2023/05/10	6.3	113.38	2	114.45	113.30	4.3	3,165	0.14%
2023/05/09	5.3	114.80	0	115.10	115.25	5.3	3,152	0.17%
2023/05/08	0.7	115.14	3	115.18	114.85	-2.3	3,161	-0.07%
2023/05/05	0	113.97	0.4	114.30	113.70	-0.3	3,166	-0.01%
2023/05/04	1	113.27	0	0.00	113.35	1	3,229	0.03%
2023/05/03	1.3	112.54	2	112.75	112.65	-0.7	3,244	-0.02%
2023/05/02	1.4	112.96	1.3	113.79	113.75	0.1	3,298	0.00%
2023/04/28	4.2	112.38	3	112.65	112.85	1.2	3,377	0.03%
2023/04/27	3.1	110.10	1	111.00	110.30	2.1	3,398	0.06%
2023/04/26	0.3	109.70	0.5	110.50	110.10	-0.2	3,430	0.00%
2023/04/25	7.8	111.53	2.5	111.93	110.20	5.3	3,478	0.15%
2023/04/24	6.4	113.43	0.2	113.72	113.80	6.2	3,459	0.18%
2023/04/21	3.9	114.28	0	0.00	113.70	3.9	3,516	0.11%
2023/04/20	2.2	115.25	0	0.00	115.00	2.2	3,591	0.06%
2023/04/19	2.2	116.79	1.5	116.62	116.10	0.8	3,700	0.02%
2023/04/18	0.2	117.28	0	0.00	117.15	0.2	3,762	0.00%
2023/04/17	0.1	117.74	0	118.25	118.00	0.1	3,827	0.00%
2023/04/14	0.3	117.87	11.7	117.79	118.45	-11.4	3,867	-0.30%
2023/04/13	0.6	116.71	5.3	116.80	116.25	-4.7	3,977	-0.12%
2023/04/12	3.3	117.77	1	117.80	117.90	2.3	4,007	0.06%
2023/04/11	0.2	117.98	1.2	117.83	117.90	-1	4,072	-0.03%
2023/04/10	0.4	117.71	2	117.25	117.35	-1.6	4,162	-0.04%
2023/04/07	1	117.00	4	116.68	116.60	-3	4,222	-0.07%
2023/04/06	3.3	115.46	5	116.05	116.00	-1.7	4,237	-0.04%
2023/03/31	0.7	117.75	2.1	118.16	117.50	-1.4	4,306	-0.03%
2023/03/30	0	116.80	4	116.73	116.80	-4	4,356	-0.09%
2023/03/29	1.7	115.23	2	115.51	115.45	-0.3	4,392	-0.01%
2023/03/28	5.3	114.76	3.1	114.65	114.50	2.3	4,571	0.05%
2023/03/27	2.2	116.65	2	116.90	116.90	0.2	4,602	0.00%
2023/03/24	0.7	117.00	3	117.65	118.30	-2.3	4,690	-0.05%
2023/03/23	3.1	115.68	7	115.87	117.00	-3.9	4,735	-0.08%
2023/03/22	6.3	114.72	15.2	114.03	115.35	-8.9	4,827	-0.19%
2023/03/21	2	111.35	0.1	111.20	111.50	1.9	4,850	0.04%
2023/03/20	3.3	110.50	1	111.30	110.15	2.3	4,879	0.05%
2023/03/17	2	109.71	3	110.75	111.00	-1	4,928	-0.02%
2023/03/16	0.8	108.50	0	0.00	107.90	0.8	5,010	0.02%
2023/03/15	3.5	111.10	3	109.85	109.80	0.5	5,032	0.01%
2023/03/14	2.8	109.20	0	0.00	109.25	2.8	5,093	0.06%
2023/03/13	0.4	110.23	2.2	110.72	111.85	-1.8	5,134	-0.04%
2023/03/10	12.1	111.94	1	111.30	111.00	11.1	5,117	0.22%
2023/03/09	1.2	116.01	3.1	115.55	115.00	-1.9	5,174	-0.04%
2023/03/08	3.3	115.44	1	115.65	115.65	2.3	5,245	0.04%
2023/03/07	0	115.61	1	117.00	117.00	-1	5,267	-0.02%
2023/03/06	4	115.45	3.9	115.67	115.45	0.1	5,347	0.00%
2023/03/03	3	113.38	2.1	113.92	112.90	0.9	5,400	0.02%
2023/03/02	5	111.69	3	112.02	112.40	2	5,516	0.04%
2023/03/01	3	109.78	4	111.61	112.50	-1	5,563	-0.02%
2023/02/24	3.1	112.67	3	113.62	111.85	0.1	5,602	0.00%
2023/02/23	2.3	112.59	8	112.46	113.10	-5.7	5,621	-0.10%
2023/02/22	4.4	109.09	4	109.55	109.80	0.4	5,706	0.01%
2023/02/21	0.1	111.72	0.1	112.25	112.05	0.1	5,841	0.00%
2023/02/20	1.2	111.12	2	111.65	112.00	-0.8	6,039	-0.01%
2023/02/17	3.1	110.59	0	0.00	111.05	3.1	6,278	0.05%
2023/02/16	5	112.53	8.1	112.41	112.95	-3.1	6,383	-0.05%
2023/02/15	14.6	111.04	11	110.76	110.20	3.6	6,735	0.05%
2023/02/14	3	114.58	2.5	114.33	114.50	0.5	6,823	0.01%
2023/02/13	3.1	111.94	1	111.65	112.70	2.1	7,067	0.03%
2023/02/10	2.4	112.71	0	0.00	113.15	2.4	7,188	0.03%
2023/02/09	0.1	113.25	1	113.30	113.50	-0.9	7,352	-0.01%
2023/02/08	3	113.40	6.5	113.19	113.65	-3.5	7,455	-0.05%
2023/02/07	3	110.95	0.5	110.96	110.70	2.6	7,528	0.03%
2023/02/06	5.9	111.17	0.5	111.30	110.70	5.4	7,568	0.07%
2023/02/03	5.8	112.93	0	0.00	113.55	5.8	7,655	0.08%
2023/02/02	4.4	113.32	6.3	112.93	113.60	-1.9	7,735	-0.03%
2023/02/01	3.1	110.10	2	110.38	110.55	1.1	7,814	0.01%
2023/01/31	1.2	111.20	1	111.40	109.30	0.2	7,965	0.00%
2023/01/30	11.6	111.13	40	111.92	111.55	-28.4	8,041	-0.35%
2023/01/17	3	104.00	1.1	104.14	104.00	1.9	8,203	0.02%
2023/01/16	0.1	103.91	2.7	104.04	104.00	-2.5	8,354	-0.03%
2023/01/13	2.1	102.81	14.2	103.32	102.60	-12.1	8,411	-0.14%
2023/01/12	4.2	101.74	0.5	101.20	101.15	3.7	8,623	0.04%
2023/01/11	2.1	101.59	0.1	101.99	101.70	2	8,712	0.02%
2023/01/10	0.4	101.80	6.1	101.50	102.30	-5.7	8,967	-0.06%
2023/01/09	8	99.38	6.2	99.57	101.20	1.8	9,149	0.02%
2023/01/06	1.2	95.53	1	95.12	95.90	0.2	9,223	0.00%
2023/01/05	7.4	95.05	13	95.26	94.50	-5.6	9,317	-0.06%
2023/01/04	0.2	93.97	5	93.79	93.80	-4.8	9,368	-0.05%
2023/01/03	38.1	91.94	10.4	93.11	94.05	27.7	9,587	0.29%
2022/12/30	3	93.23	17	93.47	92.80	-14	9,525	-0.15%
2022/12/29	10.4	90.87	5	91.07	91.70	5.4	9,575	0.06%
2022/12/28	12.2	92.63	3	92.80	92.40	9.2	9,775	0.09%
2022/12/27	6	95.59	5.2	95.41	95.05	0.8	9,835	0.01%
2022/12/26	3.9	93.93	0	0.00	94.35	3.9	9,887	0.04%
2022/12/23	6.4	93.32	2	93.98	93.70	4.4	10,069	0.04%
2022/12/22	4.1	96.01	4.1	95.89	96.40	0	10,178	0.00%
2022/12/21	3	93.62	1	93.90	93.20	2	10,293	0.02%
2022/12/20	13.1	95.37	17	92.85	92.50	-3.9	10,334	-0.04%
2022/12/19	13.3	96.52	12	96.24	96.05	1.3	10,308	0.01%
2022/12/16	19.5	96.81	30	96.84	96.95	-10.5	10,298	-0.10%
2022/12/15	13	99.82	12.1	100.37	100.40	0.9	10,298	0.01%
2022/12/14	14.1	99.67	24.1	99.90	100.30	-10	10,266	-0.10%
2022/12/13	9.1	98.57	11.2	98.15	97.65	-2.2	10,157	-0.02%
2022/12/12	14.2	98.31	1	97.50	98.40	13.2	10,102	0.13%
2022/12/09	17.1	99.80	18	99.84	100.00	-0.9	10,092	-0.01%
2022/12/08	24.4	97.51	3.2	97.66	97.50	21.2	10,065	0.21%
2022/12/07	9.1	99.61	12	100.00	99.10	-2.9	10,007	-0.03%
2022/12/06	6.6	102.14	21	100.81	100.10	-14.4	9,952	-0.14%
2022/12/05	2.3	104.26	6	104.13	103.55	-3.7	9,941	-0.04%
2022/12/02	6.3	102.96	3	103.35	103.05	3.3	9,901	0.03%
2022/12/01	21.1	105.42	32	105.37	104.35	-10.9	9,945	-0.11%
2022/11/30	6	100.40	11	101.47	102.10	-5	9,847	-0.05%
2022/11/29	7.1	97.35	8.3	97.84	99.95	-1.2	9,797	-0.01%
2022/11/28	13.5	97.62	15	97.99	97.85	-1.5	9,789	-0.02%
2022/11/25	3	101.07	11	100.93	100.80	-8	9,828	-0.08%
2022/11/24	11	100.74	3	100.78	101.55	8	9,766	0.08%
2022/11/23	2	98.97	10	98.76	99.30	-8	9,665	-0.08%
2022/11/22	17.2	96.40	12	97.51	97.85	5.2	9,699	0.05%
2022/11/21	2	96.88	1	97.55	96.75	1	9,649	0.01%
2022/11/18	2.1	97.58	6	97.62	97.20	-3.9	9,650	-0.04%
2022/11/17	10.1	97.48	1	97.15	98.15	9.1	9,565	0.09%
2022/11/16	6.3	97.37	12	97.74	97.80	-5.7	9,453	-0.06%
2022/11/15	11.3	96.64	25	95.45	97.75	-13.7	9,282	-0.15%
2022/11/14	9	91.98	6	92.22	92.20	3	9,044	0.03%
2022/11/11	11.1	90.18	48.7	90.17	90.65	-37.5	8,915	-0.42%
2022/11/10	17.1	83.72	9	83.93	83.60	8.1	8,548	0.09%
2022/11/09	7.2	84.17	85	84.31	85.20	-77.8	8,418	-0.92%
2022/11/08	37	81.75	13	81.85	81.45	24	8,194	0.29%
2022/11/07	33.3	78.90	18	79.56	80.30	15.3	8,091	0.19%
2022/11/04	35.1	77.30	3	76.97	77.95	32.1	7,960	0.40%
2022/11/03	12.1	77.01	12	76.59	77.35	0.1	7,878	0.00%
2022/11/02	14	78.56	9	78.43	78.80	5	7,830	0.06%
2022/11/01	4	78.53	6.5	78.18	78.20	-2.5	7,804	-0.03%
2022/10/31	8.3	76.57	24	77.10	76.95	-15.7	7,800	-0.20%
2022/10/28	14.5	75.26	5.1	74.87	74.90	9.4	7,772	0.12%
2022/10/27	10.1	76.92	16.2	76.91	76.95	-6.2	7,679	-0.08%
2022/10/26	5.5	74.28	9	75.13	74.80	-3.5	7,622	-0.05%
2022/10/25	25.4	74.32	1.2	74.81	74.00	24.2	7,521	0.32%
2022/10/24	21.2	77.91	25.1	77.30	76.25	-4	7,319	-0.05%
2022/10/21	7.2	76.48	8.1	76.32	75.60	-0.9	7,180	-0.01%
2022/10/20	29.6	74.82	17	75.35	76.70	12.5	7,150	0.18%
2022/10/19	4.4	78.62	5	78.74	77.80	-0.6	6,924	-0.01%
2022/10/18	21.8	78.76	8	78.74	79.15	13.8	6,835	0.20%
2022/10/17	20.3	77.75	16.1	77.24	79.35	4.2	6,597	0.06%
2022/10/14	16.1	79.71	40.2	80.17	79.95	-24.1	6,370	-0.38%
2022/10/13	13.6	76.62	3	76.10	75.60	10.6	6,281	0.17%
2022/10/12	26.2	78.52	0	0.00	78.60	26.2	6,195	0.42%
2022/10/11	41.8	79.79	3	80.45	78.85	38.8	6,181	0.63%
2022/10/07	8.1	87.95	13	87.53	86.85	-4.9	6,052	-0.08%
2022/10/06	0.2	89.02	3	89.28	89.15	-2.8	6,117	-0.04%
2022/10/05	2.2	88.31	29	88.16	88.30	-26.8	6,212	-0.43%
2022/10/04	7	85.31	23	85.06	85.55	-16	6,156	-0.26%
2022/10/03	23.1	82.55	5	82.04	81.50	18.1	6,111	0.30%
2022/09/30	21.1	82.82	5	83.42	83.20	16.1	6,222	0.26%
2022/09/29	3.2	86.47	3	85.67	85.05	0.2	6,311	0.00%
2022/09/28	13.3	85.69	0	0.00	84.65	13.3	6,421	0.21%
2022/09/27	5	88.40	1	88.80	88.70	4	6,516	0.06%
2022/09/26	16.5	89.13	0	0.00	88.15	16.5	6,626	0.25%
2022/09/23	3.1	92.58	0	0.00	92.70	3.1	6,762	0.05%
2022/09/22	14.2	93.65	0	93.00	94.20	14.2	6,910	0.21%
2022/09/21	0	97.15	4	97.13	96.70	-4	6,859	-0.06%
2022/09/20	2	97.30	2	98.05	98.20	0	6,911	0.00%
2022/09/19	7	97.01	0	0.00	96.50	7	7,036	0.10%
2022/09/16	4	97.51	0	0.00	97.45	4	7,118	0.06%
2022/09/15	1	99.89	5	99.81	99.65	-4	7,254	-0.05%
2022/09/14	11.1	98.80	2	98.08	99.00	9.1	7,301	0.12%
2022/09/13	3	102.99	1	103.30	102.85	2	7,309	0.03%
2022/09/12	3	101.45	21.3	101.53	101.90	-18.2	7,362	-0.25%
2022/09/08	14	97.14	0	0.00	98.10	14	7,390	0.19%
2022/09/07	3.4	96.45	6	96.82	95.90	-2.6	7,405	-0.03%
2022/09/06	6	100.69	3	100.43	99.90	3	7,342	0.04%
2022/09/05	4.2	100.04	0	0.00	99.55	4.2	7,349	0.06%
2022/09/02	9.2	100.27	7	99.44	99.40	2.2	7,373	0.03%
2022/09/01	5.9	101.63	0	0.00	101.00	5.9	7,323	0.08%
2022/08/31	0	103.65	1	105.50	105.65	-1	7,176	-0.01%
2022/08/30	0	104.05	0.1	104.60	104.25	-0.1	7,124	0.00%
2022/08/29	6.2	102.89	0	0.00	103.10	6.2	7,093	0.09%
2022/08/26	0	109.54	8	109.36	108.80	-8	7,005	-0.11%
2022/08/25	1	107.10	13	107.42	107.80	-12	7,004	-0.17%
2022/08/24	8.1	106.14	0	0.00	105.65	8.1	6,999	0.12%
2022/08/23	6.3	106.48	1	106.10	106.20	5.3	7,004	0.08%
2022/08/22	4.2	108.56	0	0.00	108.25	4.2	6,975	0.06%
2022/08/19	1.1	109.87	0	0.00	110.80	1.1	6,966	0.02%
2022/08/18	3.2	109.84	0	0.00	110.40	3.2	6,972	0.05%
2022/08/17	4	111.60	4	111.35	111.40	0	6,954	0.00%
2022/08/16	1.2	111.26	1	111.40	111.25	0.2	6,962	0.00%
2022/08/15	2.1	111.06	2	111.00	111.15	0	6,953	0.00%
2022/08/12	0	109.14	2	108.65	109.45	-2	6,949	-0.03%
2022/08/11	2	107.35	8	107.46	107.80	-6	6,974	-0.09%
2022/08/10	0	104.05	1.1	103.59	104.00	-1	6,950	-0.01%
2022/08/09	3	105.19	3.1	106.01	105.75	-0.1	6,936	0.00%
2022/08/08	0	105.15	2	104.55	105.45	-2	6,933	-0.03%
2022/08/05	8	105.47	3.1	104.50	106.00	5	6,948	0.07%
2022/08/04	3.1	99.72	1	101.50	100.75	2.1	6,911	0.03%
2022/08/03	2	100.80	6	100.72	101.00	-4	6,858	-0.06%
2022/08/02	6.4	100.67	1	100.90	100.35	5.4	6,840	0.08%
2022/08/01	1	103.01	0.1	105.00	103.95	0.9	6,768	0.01%
2022/07/29	2	104.40	1	105.00	104.20	1	6,770	0.01%
2022/07/28	2	102.90	2	102.90	102.65	0	6,741	0.00%
2022/07/27	0	100.65	5	100.77	102.45	-5	6,682	-0.07%
2022/07/26	5.1	100.89	26	101.18	101.00	-20.9	6,622	-0.32%
2022/07/25	0	101.59	1	102.90	102.60	-1	6,583	-0.01%
2022/07/22	10	102.48	0.1	102.00	102.30	9.9	6,591	0.15%
2022/07/21	18	100.86	7	101.69	102.10	11	6,601	0.17%
2022/07/20	1	101.10	32	100.90	100.00	-31	6,544	-0.47%
2022/07/19	2	98.40	5	98.40	98.85	-3	6,498	-0.05%
2022/07/18	3	97.85	9	97.92	98.30	-6	6,439	-0.09%
2022/07/15	12	95.98	21.1	96.40	96.80	-9.1	6,333	-0.14%
2022/07/14	10	93.72	12	94.43	95.25	-2	6,203	-0.03%
2022/07/13	20	94.00	6.1	93.27	93.80	13.9	6,062	0.23%
2022/07/12	17.2	89.37	16	90.35	88.50	1.2	5,863	0.02%
2022/07/11	23	93.98	28	93.64	93.35	-5	5,673	-0.09%
2022/07/08	18	94.93	11	95.01	94.80	7	5,575	0.13%
2022/07/07	13	91.92	22	92.36	93.05	-9	5,356	-0.17%
2022/07/06	11.2	89.73	0	0.00	88.45	11.2	5,093	0.22%
2022/07/05	9	91.01	7	94.72	92.80	2	4,813	0.04%
2022/07/04	20.1	91.46	0	0.00	91.50	20.1	4,527	0.44%
2022/07/01	28.2	95.51	6	93.05	92.35	22.2	4,354	0.51%
2022/06/30	27.3	100.27	31.1	99.94	98.35	-3.8	4,074	-0.09%
2022/06/29	3.1	104.16	1	104.10	104.05	2.1	3,872	0.05%
2022/06/28	0	107.15	1	106.45	106.00	-1	3,819	-0.03%
2022/06/27	1.1	108.99	4.1	108.13	107.95	-3	3,743	-0.08%
2022/06/24	12	104.58	3	104.93	104.00	9	3,588	0.25%
2022/06/23	5.2	103.19	0	0.00	102.15	5.2	3,503	0.15%
2022/06/22	3.1	104.75	1	107.95	103.90	2.1	3,327	0.06%
2022/06/21	0	0.00	5	107.48	108.85	-5	3,251	-0.15%
2022/06/20	5.1	104.37	1	105.25	103.60	4.1	3,176	0.13%
2022/06/17	4.1	107.07	2	107.10	107.10	2.1	3,090	0.07%
2022/06/16	0	0.00	4	111.94	109.45	-4	3,004	-0.13%
2022/06/15	1	111.20	0	0.00	111.20	1	2,945	0.03%
2022/06/14	5.1	110.56	1	112.25	112.20	4.1	2,950	0.14%
2022/06/13	2.2	112.59	0	0.00	112.45	2.2	2,928	0.07%
2022/06/10	0	118.25	0	0.00	118.75	0	2,918	0.00%
2022/06/09	0	121.00	0	0.00	120.75	0	2,904	0.00%
2022/06/07	1.1	118.88	0	0.00	118.70	1.1	2,944	0.04%
2022/06/06	1	120.70	0	0.00	120.80	1	2,973	0.03%
2022/06/02	0	120.00	0	0.00	119.65	0	3,085	0.00%
2022/06/01	1	121.85	1	123.10	121.20	0	3,151	0.00%
2022/05/31	1	119.25	0	0.00	121.95	1	3,120	0.03%
2022/05/30	3	120.50	1	118.50	120.50	2	3,072	0.07%
2022/05/27	2	115.43	2	115.38	115.35	0	3,034	0.00%
2022/05/26	1	111.56	0	0.00	111.30	1	3,036	0.03%
2022/05/25	6	112.10	9	113.70	113.60	-3	3,045	-0.10%
2022/05/24	3	114.38	0	0.00	111.30	3	3,089	0.10%
2022/05/23	0	115.00	2	115.13	114.20	-2	3,081	-0.06%
2022/05/19	4	110.98	4	111.16	111.70	0	3,079	0.00%
2022/05/18	2	114.98	6	114.61	115.30	-4	2,997	-0.13%
2022/05/17	6	111.80	6	112.78	113.00	0	2,985	0.00%
2022/05/16	0	0.00	4.1	110.88	110.65	-4.1	2,974	-0.14%
2022/05/13	0.1	109.40	4	109.26	109.65	-3.9	2,925	-0.13%
2022/05/12	12	108.38	0	0.00	106.85	12	2,913	0.41%
2022/05/11	0	112.50	0	0.00	112.15	0	2,845	0.00%
2022/05/10	8	109.40	6	111.18	112.55	2	2,821	0.07%
2022/05/09	9.1	113.21	1	113.00	112.35	8.1	2,776	0.29%
2022/05/06	4.1	116.53	2	116.98	117.30	2.1	2,749	0.08%
2022/05/05	2	122.30	2	122.20	122.00	0	2,722	0.00%
2022/05/04	0	0.00	1	119.80	119.65	-1	2,707	-0.04%
2022/05/03	1	119.29	2	119.68	119.10	-1	2,780	-0.04%
2022/04/29	1	119.50	2	120.40	120.50	-1	2,804	-0.04%
2022/04/28	2	116.20	1	117.05	118.00	1	2,812	0.04%
2022/04/27	7.2	115.70	3	116.60	116.35	4.2	2,772	0.15%
2022/04/26	2.2	120.95	3	120.82	120.60	-0.8	2,701	-0.03%
2022/04/25	4.1	120.85	2	120.45	120.45	2.1	2,715	0.08%
2022/04/22	0.1	125.82	0	0.00	126.60	0.1	2,647	0.00%
2022/04/21	0	0.00	3	129.07	128.85	-3	2,636	-0.11%
2022/04/20	1	126.70	3	127.55	128.00	-2	2,639	-0.08%
2022/04/19	2	126.88	0	0.00	126.70	2	2,637	0.08%
2022/04/18	2	124.95	0	0.00	124.80	2	2,635	0.08%
2022/04/15	1	126.30	2	127.53	126.30	-1	2,635	-0.04%
2022/04/14	4	131.06	2	130.90	130.85	2	2,630	0.08%
2022/04/13	0.2	131.00	1	129.70	131.15	-0.8	2,634	-0.03%
2022/04/12	5	125.98	1	126.25	126.90	4	2,630	0.15%
2022/04/11	3	126.70	0	0.00	126.50	3	2,618	0.11%
2022/04/08	6	130.00	0	0.00	130.95	6	2,598	0.23%
2022/04/07	13	130.12	0	0.00	129.00	13	2,626	0.49%
2022/04/06	1	132.00	0	0.00	134.20	1	2,621	0.04%
2022/04/01	0	0.00	2	134.98	135.30	-2	2,598	-0.08%
2022/03/31	1	137.10	0	0.00	136.95	1	2,593	0.04%
2022/03/30	0	0.00	1	138.30	137.95	-1	2,596	-0.04%
2022/03/29	1	134.50	1	135.15	135.05	0	2,594	0.00%
2022/03/28	3	132.70	4	133.51	134.30	-1	2,589	-0.04%
2022/03/25	1	136.60	3	137.02	136.80	-2	2,574	-0.08%
2022/03/24	1	137.30	1	136.70	137.40	0	2,572	0.00%
2022/03/23	1	137.20	1	137.80	137.70	0	2,565	0.00%
2022/03/22	0	0.00	1	134.40	135.05	-1	2,557	-0.04%
2022/03/21	1	134.80	3	135.07	134.55	-2	2,546	-0.08%
2022/03/17	1	131.70	2.1	133.18	133.85	-1.1	2,527	-0.04%
2022/03/16	4	124.65	4	125.30	125.90	0	2,477	0.00%
2022/03/15	3.5	125.30	0	0.00	124.85	3.5	2,453	0.14%
2022/03/11	2	131.15	1	130.85	129.80	1	2,414	0.04%
2022/03/10	3	132.62	3	133.00	133.10	0	2,403	0.00%
2022/03/09	1	126.40	0	0.00	126.35	1	2,361	0.04%
2022/03/08	1	125.25	0	0.00	123.00	1	2,342	0.04%
2022/03/07	17	130.47	11	131.41	128.65	6	2,225	0.27%
2022/03/04	4.6	138.42	0	0.00	137.95	4.6	2,142	0.21%
2022/03/03	0	0.00	1	141.30	140.95	-1	2,157	-0.05%
2022/03/02	1.4	140.36	0	0.00	140.45	1.4	2,202	0.06%
2022/03/01	0	0.00	2	138.90	141.35	-2	2,194	-0.09%
2022/02/25	1	136.50	0	0.00	136.45	1	2,153	0.05%
2022/02/24	5.1	137.47	0	0.00	136.05	5.1	2,121	0.24%
2022/02/22	6	141.96	1	142.15	141.85	5	2,033	0.25%
2022/02/21	1	144.70	1	146.95	146.95	0	1,962	0.00%
2022/02/18	1	145.45	1	144.80	147.30	0	1,957	0.00%
2022/02/17	2	146.30	1	147.35	147.35	1	1,955	0.05%
2022/02/16	0	0.00	1	146.80	147.00	-1	1,955	-0.05%
2022/02/15	4	142.95	4	143.98	142.05	0	1,947	0.00%
2022/02/14	2	143.30	1	144.80	143.10	1	1,954	0.05%
2022/02/10	0	0.00	1	147.55	148.10	-1	1,941	-0.05%
2022/02/09	0	0.00	1	145.50	145.60	-1	1,948	-0.05%
2022/02/08	0	0.00	1	143.50	142.90	-1	1,987	-0.05%
2022/02/07	0	0.00	3	139.95	141.50	-3	1,986	-0.15%
2022/01/26	2	138.33	4	138.49	137.85	-2	1,970	-0.10%
2022/01/25	10	138.42	1	137.80	138.15	9	1,994	0.45%
2022/01/24	1	141.70	2	141.68	143.10	-1	1,933	-0.05%
2022/01/21	6	142.88	2	141.45	141.45	4	1,915	0.21%
2022/01/20	1	145.30	0	0.00	147.50	1	1,886	0.05%
2022/01/19	4	146.53	2	147.20	146.35	2	1,886	0.11%
2022/01/17	0	0.00	1	150.95	151.95	-1	1,869	-0.05%
2022/01/13	1	149.70	0	0.00	150.15	1	1,899	0.05%
2022/01/12	0	0.00	4	148.41	148.90	-4	1,901	-0.21%
2022/01/11	2	146.83	0	0.00	146.95	2	1,909	0.10%
2022/01/06	1	147.10	1	148.25	148.25	0	1,979	0.00%
2022/01/05	0	0.00	1	151.60	150.40	-1	2,008	-0.05%
2022/01/04	1	149.25	1	150.10	151.20	0	2,038	0.00%
2022/01/03	2	148.40	6	147.25	146.55	-4	2,070	-0.19%
2021/12/29	0	0.00	1	145.90	146.75	-1	2,160	-0.05%
2021/12/28	1	144.80	2	144.95	145.65	-1	2,223	-0.04%
2021/12/24	0	0.00	2	142.45	141.70	-2	2,392	-0.08%
2021/12/23	0	0.00	3	141.10	141.25	-3	2,425	-0.12%
2021/12/22	0	0.00	1	139.30	139.70	-1	2,475	-0.04%
2021/12/21	1	136.85	0	0.00	139.45	1	2,494	0.04%
2021/12/20	2	136.70	0	0.00	136.40	2	2,493	0.08%
2021/12/17	1	138.55	0	0.00	138.80	1	2,505	0.04%
2021/12/16	1	138.50	4	138.19	139.15	-3	2,519	-0.12%
2021/12/15	1	135.85	0	0.00	135.80	1	2,599	0.04%
2021/12/14	2	135.50	0	0.00	135.30	2	2,613	0.08%
2021/12/13	0	0.00	1	139.65	138.50	-1	2,610	-0.04%
2021/12/10	1	138.20	0	0.00	139.25	1	2,624	0.04%
2021/12/08	0	0.00	3	140.62	139.80	-3	2,625	-0.11%
2021/12/07	0	0.00	2	137.05	138.15	-2	2,625	-0.08%
2021/12/06	2	134.50	0	0.00	137.00	2	2,639	0.08%
2021/11/30	1	132.10	3	133.57	131.70	-2	2,689	-0.07%
2021/11/29	3	130.68	3	132.10	131.10	0	2,712	0.00%
2021/11/26	2.1	132.29	0	0.00	131.35	2.1	2,724	0.08%
2021/11/25	2	135.85	0	0.00	136.35	2	2,728	0.07%
2021/11/24	2	136.65	0	0.00	136.35	2	2,759	0.07%
2021/11/19	0	0.00	3	140.98	139.60	-3	2,867	-0.10%
2021/11/18	1	138.90	1	138.55	139.85	0	2,898	0.00%
2021/11/16	0	0.00	3	137.10	136.75	-3	3,016	-0.10%
2021/11/15	0	0.00	1	136.80	136.65	-1	3,164	-0.03%
2021/11/04	0	0.00	1	128.25	128.00	-1	3,247	-0.03%
2021/11/02	1	128.50	1	129.35	126.95	0	3,257	0.00%
2021/10/29	0	0.00	1	125.30	125.95	-1	3,204	-0.03%
2021/10/28	1	127.75	0	0.00	127.40	1	3,183	0.03%
2021/10/27	0	0.00	1	126.60	128.05	-1	3,191	-0.03%
2021/10/26	2	127.65	1	127.95	127.55	1	3,195	0.03%
2021/10/25	1	124.25	0	0.00	125.30	1	3,210	0.03%
2021/10/22	0	0.00	1	123.90	125.30	-1	3,272	-0.03%
2021/10/21	1	126.90	2	125.90	124.80	-1	3,257	-0.03%
2021/10/20	1	126.30	1	125.55	125.50	0	3,260	0.00%
2021/10/18	1	123.25	1	124.40	122.95	0	3,271	0.00%
2021/10/15	2	122.58	6	122.78	123.90	-4	3,269	-0.12%
2021/10/14	1	118.30	0	0.00	118.35	1	3,245	0.03%
2021/10/13	2	117.45	3	118.90	117.45	-1	3,254	-0.03%
2021/10/12	1	116.60	0	0.00	118.55	1	3,215	0.03%
2021/10/08	3	122.27	0	0.00	121.50	3	3,184	0.09%
2021/10/07	1	121.40	5.1	122.10	122.95	-4.1	3,144	-0.13%
2021/10/06	1	118.10	1	119.10	117.85	0	3,096	0.00%
2021/10/05	3	116.87	1	114.65	118.20	2	3,055	0.07%
2021/10/04	1	120.10	0	0.00	118.15	1	3,011	0.03%
2021/10/01	6.1	121.51	1	121.65	119.60	5.1	2,946	0.17%
2021/09/30	1	123.50	0.1	125.90	125.80	0.9	2,862	0.03%
2021/09/29	2.1	124.97	0	0.00	124.05	2.1	2,825	0.07%
2021/09/27	0	0.00	1	131.05	131.30	-1	2,769	-0.04%
2021/09/24	2	131.13	0	0.00	130.65	2	2,780	0.07%
2021/09/23	2	128.20	3	127.93	128.30	-1	2,786	-0.04%
2021/09/22	3	125.83	0	0.00	125.70	3	2,788	0.11%
2021/09/16	0	0.00	1	131.10	131.00	-1	2,735	-0.04%
2021/09/15	0	0.00	2	132.20	132.45	-2	2,731	-0.07%
2021/09/10	0	0.00	1	131.30	134.05	-1	2,840	-0.04%
2021/09/08	1	131.10	0	0.00	130.40	1	2,871	0.03%
2021/09/06	3	134.45	1	134.35	134.15	2	2,850	0.07%
2021/09/03	2	133.53	3	134.03	134.90	-1	2,863	-0.03%
2021/09/02	2	133.73	3	131.42	131.05	-1	2,884	-0.03%
2021/09/01	0	0.00	1	133.50	133.70	-1	2,880	-0.04%
2021/08/30	1	131.00	1	130.45	131.80	0	2,897	0.00%
2021/08/27	0	0.00	4	127.24	129.40	-4	2,898	-0.14%
2021/08/25	0	124.85	0	124.40	125.85	0	2,894	0.00%
2021/08/24	1	123.90	0	0.00	123.25	1	2,889	0.03%
2021/08/23	2	122.05	1	122.00	122.05	1	2,903	0.03%
2021/08/20	5	116.20	1	115.85	115.50	4	2,883	0.14%
2021/08/19	1	117.70	3	116.58	116.00	-2	2,882	-0.07%
2021/08/18	6	118.65	2	118.38	122.75	4	2,769	0.14%
2021/08/17	1	120.60	0	0.00	120.00	1	2,787	0.04%
2021/08/16	0	123.31	0	0.00	122.80	0	2,824	0.00%
2021/08/13	3	127.10	1	126.35	124.50	2	2,896	0.07%
2021/08/11	4	127.43	3	128.15	127.75	1	3,014	0.03%
2021/08/10	3	130.50	3	130.00	129.20	0	3,182	0.00%
2021/08/09	1	129.40	1	130.00	130.95	0	3,398	0.00%
2021/08/06	2	131.20	6	131.87	131.90	-4	3,482	-0.11%
2021/08/05	0	0.00	1	133.30	133.00	-1	3,644	-0.03%
2021/08/02	0	0.00	2	129.28	131.65	-2	4,031	-0.05%
2021/07/30	2	128.00	1	128.55	127.30	1	4,041	0.02%
2021/07/29	0	0.00	1	127.40	129.80	-1	4,068	-0.02%
2021/07/28	2	125.15	1	127.00	124.25	1	4,080	0.02%
2021/07/23	2	131.05	2	132.90	131.20	0	4,157	0.00%
2021/07/22	3	131.93	0	0.00	131.10	3	4,165	0.07%
2021/07/21	2	130.35	1	129.60	128.75	1	4,157	0.02%
2021/07/20	2	130.40	0	0.00	129.60	2	4,165	0.05%
2021/07/19	2	131.80	0	0.00	133.60	2	4,126	0.05%
2021/07/16	3	134.58	1	135.15	135.60	2	4,139	0.05%
2021/07/15	0	0.00	1	136.50	137.85	-1	4,138	-0.02%
2021/07/14	0	0.00	3	134.92	134.85	-3	4,160	-0.07%
2021/07/13	0	0.00	2	135.90	134.85	-2	4,167	-0.05%
2021/07/12	2	134.30	1	134.10	134.70	1	4,172	0.02%
2021/07/09	2	131.78	0	0.00	131.50	2	4,165	0.05%
2021/07/08	0	0.00	1	134.95	134.50	-1	4,161	-0.02%
2021/07/07	2	133.65	0	0.00	133.85	2	4,200	0.05%
2021/07/05	1	135.65	0	0.00	135.90	1	4,213	0.02%
2021/07/02	0	0.00	1	131.85	132.00	-1	4,213	-0.02%
2021/07/01	1	131.60	0	0.00	131.65	1	4,226	0.02%
2021/06/30	0	0.00	1	132.00	133.05	-1	4,235	-0.02%
2021/06/29	1	131.05	1	130.20	130.10	0	4,226	0.00%
2021/06/28	0	0.00	2	129.25	130.30	-2	4,232	-0.05%
2021/06/25	2	128.93	1	129.60	128.65	1	4,250	0.02%
2021/06/24	1	127.00	3	127.83	127.75	-2	4,255	-0.05%
2021/06/23	2	123.83	2	124.80	126.95	0	4,287	0.00%
2021/06/22	2	124.05	2	123.08	122.75	0	4,298	0.00%
2021/06/21	15	122.19	12	122.85	122.05	3	4,312	0.07%
2021/06/18	1	127.45	3	127.22	126.75	-2	4,261	-0.05%
2021/06/17	16	125.23	17	124.49	127.20	-1	4,296	-0.02%
2021/06/16	2	127.20	4	126.70	126.65	-2	4,308	-0.05%
2021/06/15	2	126.00	1	127.00	127.15	1	4,332	0.02%
2021/06/11	1	124.90	1	125.00	124.80	0	4,327	0.00%
2021/06/10	2	121.95	1	122.35	124.15	1	4,338	0.02%
2021/06/09	0	0.00	1	122.00	120.85	-1	4,317	-0.02%
2021/06/08	2	123.20	1	123.70	122.30	1	4,334	0.02%
2021/06/04	2	122.75	0	0.00	123.45	2	4,367	0.05%
2021/06/03	2	124.78	0	0.00	124.90	2	4,433	0.05%
2021/06/02	3	123.63	3	123.58	123.00	0	4,492	0.00%
2021/05/31	2	120.80	3	121.43	122.00	-1	4,607	-0.02%
2021/05/28	2	119.35	1	119.60	120.00	1	4,604	0.02%
2021/05/27	1	113.60	0	0.00	115.70	1	4,608	0.02%
2021/05/26	1	117.20	2	116.20	116.40	-1	4,670	-0.02%
2021/05/25	1	114.05	5	116.20	116.45	-4	4,699	-0.09%
2021/05/24	1	110.35	0	0.00	112.50	1	4,690	0.02%
2021/05/19	1	108.00	4	109.91	109.45	-3	4,598	-0.07%
2021/05/18	4	109.46	1	102.75	110.15	3	4,555	0.07%
2021/05/17	17	99.94	17	102.26	99.10	0	4,456	0.00%
2021/05/14	2	106.30	3	106.18	105.20	-1	4,283	-0.02%
2021/05/13	18	104.37	19	105.09	102.60	-1	4,208	-0.02%
2021/05/12	1	108.80	0	0.00	105.10	1	4,078	0.02%
2021/05/11	5	116.76	8	115.61	115.30	-3	3,889	-0.08%
2021/05/10	1	126.60	1	125.00	125.30	0	3,813	0.00%
2021/05/07	0	0.00	2	124.20	126.45	-2	3,854	-0.05%
2021/05/06	0	0.00	1	121.85	121.70	-1	3,894	-0.03%
2021/05/05	2	120.93	0	0.00	119.35	2	3,890	0.05%
2021/05/04	3	122.85	0	0.00	121.55	3	3,921	0.08%
2021/05/03	1	126.40	0	0.00	125.50	1	3,906	0.03%
2021/04/27	0	0.00	1	129.95	130.60	-1	3,979	-0.03%
2021/04/23	0	0.00	1	125.50	126.10	-1	4,055	-0.02%
2021/04/22	1	124.30	0	0.00	123.65	1	4,140	0.02%
2021/04/21	1	124.45	0	0.00	124.50	1	4,130	0.02%
2021/04/14	1	118.80	0	0.00	120.10	1	4,298	0.02%
2021/04/08	0	0.00	1	119.00	121.30	-1	4,415	-0.02%
2021/03/30	0	0.00	2	115.48	116.00	-2	4,433	-0.05%
2021/03/29	1	113.90	2	114.80	114.50	-1	4,435	-0.02%
2021/03/26	0	0.00	1	110.55	112.65	-1	4,465	-0.02%
2021/03/24	3	108.83	2	108.70	108.45	1	4,422	0.02%
2021/03/23	1	111.55	2	111.45	110.60	-1	4,417	-0.02%
2021/03/22	0	0.00	1	108.30	110.85	-1	4,428	-0.02%
2021/03/19	2	109.70	0	0.00	109.05	2	4,470	0.04%
2021/03/18	1	113.15	0.1	112.50	112.50	0.9	4,467	0.02%
2021/03/15	0.1	111.55	0	0.00	111.40	0.1	4,549	0.00%
2021/03/12	2	111.55	2	110.75	111.50	0	4,591	0.00%
2021/03/11	0	0.00	3	110.17	111.00	-3	4,592	-0.07%
2021/03/08	3	108.38	5	107.42	105.95	-2	4,541	-0.04%
2021/03/05	1	103.00	2	103.90	106.25	-1	4,470	-0.02%
2021/03/04	2	107.23	1	106.90	107.50	1	4,406	0.02%
2021/03/03	1	107.50	1	111.30	111.30	0	4,351	0.00%
2021/03/02	2	110.50	1	109.60	107.25	1	4,341	0.02%
2021/02/26	3	108.87	0	0.00	107.20	3	4,329	0.07%
2021/02/25	2	113.60	3	113.78	114.25	-1	4,245	-0.02%
2021/02/23	1	112.00	0	0.00	115.35	1	4,185	0.02%
2021/02/22	0	0.00	2	115.73	114.60	-2	4,147	-0.05%
2021/02/19	1	113.60	0	0.00	113.95	1	4,147	0.02%
2021/02/18	0	0.00	32	114.68	115.50	-32	4,199	-0.76%
2021/02/17	0	0.00	1	112.20	114.40	-1	4,262	-0.02%
2021/02/05	30	107.27	2	107.03	106.20	28	4,193	0.67%
2021/02/04	1	104.50	0	0.00	104.40	1	4,197	0.02%
2021/02/02	1	105.55	4	105.19	105.30	-3	4,296	-0.07%
2021/02/01	2	99.30	4	97.50	100.45	-2	4,327	-0.05%
2021/01/29	2	101.38	1	100.85	97.10	1	4,346	0.02%
2021/01/28	4	100.46	1	100.50	100.65	3	4,392	0.07%
2021/01/26	3	106.77	1	103.85	103.85	2	4,466	0.04%
2021/01/25	1	105.65	0	0.00	108.00	1	4,417	0.02%
2021/01/22	1	109.70	0	0.00	109.50	1	4,395	0.02%
2021/01/21	0	0.00	5	109.74	111.15	-5	4,372	-0.11%
2021/01/20	3	105.57	0	0.00	105.45	3	4,309	0.07%
2021/01/19	0	0.00	3	106.05	107.30	-3	4,269	-0.07%
2021/01/18	0	0.00	2	100.38	102.40	-2	4,250	-0.05%
2021/01/15	2	104.75	2	105.28	103.00	0	4,189	0.00%
2021/01/14	3	103.28	1	104.00	104.00	2	4,104	0.05%
2021/01/13	1	103.60	2	102.53	104.95	-1	4,096	-0.02%
2021/01/12	4	101.34	0	0.00	100.75	4	4,057	0.10%
2021/01/11	1	99.45	0	0.00	101.35	1	4,064	0.02%
2021/01/08	4	98.70	0	0.00	100.35	4	4,068	0.10%
2021/01/07	3	95.05	0	0.00	97.45	3	4,056	0.07%
2021/01/06	9	94.87	9	93.17	93.35	0	4,003	0.00%
2021/01/05	3	92.87	3	92.58	93.45	0	3,942	0.00%
2020/12/31	3	89.62	4	89.96	90.00	-1	4,005	-0.02%
2020/12/30	3	88.17	2	89.38	89.45	1	4,043	0.02%
2020/12/24	2	84.15	2	84.68	84.75	0	4,211	0.00%
2020/12/21	0	0.00	3	83.13	85.40	-3	4,504	-0.07%
2020/12/17	1	83.70	0	0.00	84.00	1	4,681	0.02%
2020/12/16	2	83.58	3	83.78	84.20	-1	4,797	-0.02%
2020/12/15	2	82.03	0	0.00	81.25	2	4,806	0.04%
2020/12/11	0	0.00	1	84.35	83.65	-1	4,843	-0.02%
2020/12/10	1	83.50	0	0.00	83.65	1	4,893	0.02%
2020/12/09	1	85.10	0	0.00	85.60	1	4,943	0.02%
2020/12/04	0	0.00	6	81.22	82.50	-6	5,018	-0.12%
2020/12/02	4	80.06	1	80.10	80.25	3	4,978	0.06%
2020/12/01	1	78.10	0	0.00	79.20	1	5,001	0.02%
2020/11/30	1	80.00	0	0.00	77.30	1	5,048	0.02%
2020/11/27	2	78.35	1	79.15	79.25	1	5,064	0.02%
2020/11/24	2	78.78	0	0.00	78.50	2	5,143	0.04%
2020/11/18	1	77.60	0	0.00	77.60	1	5,216	0.02%
2020/11/12	1	71.80	1	71.45	71.40	0	5,343	0.00%
2020/11/11	0	0.00	2	70.23	72.00	-2	5,331	-0.04%
2020/11/10	0	0.00	4	70.35	69.95	-4	5,295	-0.08%
2020/11/09	4	70.69	2	69.80	70.60	2	5,227	0.04%
2020/11/06	0	0.00	3	68.67	68.55	-3	5,188	-0.06%
2020/11/05	1	67.75	0	0.00	68.10	1	5,150	0.02%
2020/11/04	1	66.10	2	68.20	68.20	-1	5,101	-0.02%
2020/11/03	0	0.00	1	65.80	65.90	-1	4,997	-0.02%
2020/11/02	2	63.00	0	0.00	64.00	2	5,021	0.04%
2020/10/29	1	64.20	1	65.20	64.90	0	5,068	0.00%
2020/10/28	5	66.72	0	0.00	66.15	5	5,088	0.10%
2020/10/26	0	0.00	1	68.00	67.70	-1	5,186	-0.02%
2020/10/21	0	0.00	5	67.52	67.20	-5	5,469	-0.09%
2020/10/19	0	0.00	1	67.30	67.55	-1	5,606	-0.02%
2020/10/16	1	66.90	1	66.80	65.65	0	5,613	0.00%
2020/10/15	4	66.39	0	0.00	66.60	4	5,718	0.07%
2020/10/12	0	0.00	4	68.29	67.65	-4	5,763	-0.07%
2020/10/08	2	66.60	7	67.04	67.15	-5	5,781	-0.09%
2020/10/07	4	65.35	5	64.84	65.80	-1	5,764	-0.02%
2020/10/06	1	64.75	1	65.00	65.10	0	5,794	0.00%
2020/09/30	0	0.00	2	63.65	63.30	-2	5,795	-0.03%
2020/09/29	8	63.01	6	62.78	62.65	2	5,806	0.03%
2020/09/28	1	62.25	10	61.40	62.60	-9	5,866	-0.15%
2020/09/25	0	0.00	4	61.40	60.50	-4	5,892	-0.07%
2020/09/24	17	60.48	0	0.00	60.15	17	5,861	0.29%
2020/09/23	2	63.78	1	63.35	63.75	1	5,729	0.02%
2020/09/22	8	64.38	0	0.00	63.40	8	5,735	0.14%
2020/09/18	1	67.10	0	0.00	66.75	1	5,607	0.02%
2020/09/17	4	66.48	4	67.00	66.50	0	5,611	0.00%
2020/09/16	2	68.00	4	67.68	67.90	-2	5,617	-0.04%
2020/09/15	2	65.98	7	66.10	66.55	-5	5,571	-0.09%
2020/09/14	0	0.00	5	65.72	66.60	-5	5,510	-0.09%
2020/09/10	1	64.15	24	64.25	64.40	-23	5,506	-0.42%
2020/09/09	2	62.50	0	0.00	63.65	2	5,600	0.04%
2020/09/08	22	64.05	3	63.93	64.25	19	5,615	0.34%
2020/09/07	1	63.90	0	0.00	63.45	1	5,758	0.02%
2020/09/04	5	63.63	0	0.00	63.80	5	5,858	0.09%
2020/09/03	0	0.00	1	65.20	65.00	-1	5,848	-0.02%
2020/09/01	6	63.53	4	63.25	64.60	2	5,896	0.03%
2020/08/31	2	64.20	4	64.56	63.20	-2	5,944	-0.03%
2020/08/28	2	64.68	0	0.00	64.50	2	5,941	0.03%
2020/08/27	8	66.27	11	65.95	65.45	-3	5,982	-0.05%
2020/08/26	1	65.15	2	65.35	65.65	-1	5,985	-0.02%
2020/08/25	4	64.71	8	64.66	65.10	-4	6,044	-0.07%
2020/08/20	15	62.70	3	61.43	60.70	12	6,139	0.20%
2020/08/18	1	66.10	2	66.68	66.40	-1	6,208	-0.02%
2020/08/17	0	0.00	3	66.72	67.25	-3	6,323	-0.05%
2020/08/14	0	0.00	1	65.55	65.55	-1	6,406	-0.02%
2020/08/13	0	0.00	5	65.18	65.10	-5	6,480	-0.08%
2020/08/12	8	64.15	0	0.00	63.95	8	6,572	0.12%
2020/08/11	2	65.75	0	0.00	65.35	2	6,650	0.03%
2020/08/07	3	65.77	0	0.00	65.40	3	6,918	0.04%
2020/08/06	2	65.55	1	67.00	66.25	1	6,988	0.01%
2020/08/05	2	64.40	2	65.10	65.10	0	7,107	0.00%
2020/08/04	1	63.10	1	63.40	64.00	0	7,171	0.00%
2020/08/03	1	63.30	0	0.00	62.10	1	7,267	0.01%
2020/07/31	0	0.00	1	63.80	63.95	-1	7,351	-0.01%
2020/07/30	4	63.50	4	63.58	63.95	0	7,471	0.00%
2020/07/29	3	62.83	1	63.35	62.40	2	7,591	0.03%
2020/07/28	12	65.02	14	65.94	62.75	-2	7,771	-0.03%
2020/07/27	0	0.00	4	62.94	63.10	-4	7,825	-0.05%
2020/07/24	0	0.00	1	60.45	59.25	-1	7,921	-0.01%
2020/07/23	2	59.68	1	60.10	60.40	1	7,964	0.01%
2020/07/22	6	60.50	7	60.78	60.60	-1	8,125	-0.01%
2020/07/21	0	0.00	4	59.48	60.30	-4	8,212	-0.05%
2020/07/20	13	57.45	24	57.08	57.75	-11	8,381	-0.13%
2020/07/17	0	0.00	1	58.25	57.75	-1	8,479	-0.01%
2020/07/16	20	57.12	20	57.43	57.05	0	8,761	0.00%
2020/07/15	6	58.42	7	58.37	57.90	-1	8,824	-0.01%
2020/07/14	4	57.10	5	57.36	57.45	-1	9,040	-0.01%
2020/07/13	0	0.00	8	57.01	57.50	-8	9,132	-0.09%
2020/07/10	0	0.00	2	55.98	55.70	-2	9,242	-0.02%
2020/07/09	2	57.13	3	57.40	57.00	-1	9,426	-0.01%
2020/07/08	0	0.00	1	56.70	56.70	-1	9,523	-0.01%
2020/07/07	6	56.30	19	56.19	55.95	-13	9,617	-0.14%
2020/07/06	7	55.31	16	55.73	55.95	-9	9,741	-0.09%
2020/07/03	0	0.00	6	53.61	53.90	-6	9,922	-0.06%
2020/07/02	1	52.60	4	52.30	52.75	-3	10,119	-0.03%
2020/07/01	0	0.00	5	51.71	51.50	-5	10,353	-0.05%
2020/06/30	0	0.00	17	50.66	50.80	-17	10,470	-0.16%
2020/06/29	2	49.57	2	50.10	49.71	0	10,703	0.00%
2020/06/24	0	0.00	1	51.35	51.05	-1	11,045	-0.01%
2020/06/23	1	50.50	0	0.00	50.50	1	11,417	0.01%
2020/06/18	0	0.00	2	49.86	49.92	-2	12,887	-0.02%
2020/06/16	35	49.50	32	49.19	49.52	3	13,700	0.02%
2020/06/12	39	48.19	20	47.76	48.49	19	14,478	0.13%
2020/06/11	69	49.43	64	49.40	49.20	5	14,727	0.03%
2020/06/10	10	50.90	1	50.80	51.15	9	14,850	0.06%
2020/06/09	49	49.97	48	50.07	50.25	1	15,142	0.01%
2020/06/08	40	49.91	31	49.84	49.95	9	15,281	0.06%
2020/06/05	14	48.89	15	48.57	49.05	-1	15,244	-0.01%
2020/06/04	58	47.98	75	48.00	48.15	-17	15,296	-0.11%
2020/06/03	4	47.50	1	47.09	47.51	3	15,337	0.02%
2020/06/02	8	45.79	14	45.97	45.95	-6	15,308	-0.04%
2020/06/01	6	45.23	10	45.51	45.56	-4	15,273	-0.03%
2020/05/29	16	43.82	15	44.00	44.67	1	15,199	0.01%
2020/05/28	80	44.39	76	44.33	44.31	4	15,191	0.03%
2020/05/27	32	44.90	26	44.93	44.87	6	15,182	0.04%
2020/05/26	26	44.94	36	45.06	45.04	-10	15,160	-0.07%
2020/05/25	31	43.10	33	43.05	43.85	-2	15,047	-0.01%
2020/05/22	32	43.38	28	43.31	43.02	4	14,944	0.03%
2020/05/21	0	0.00	2	44.62	44.90	-2	14,836	-0.01%
2020/05/20	10	43.97	10	44.18	44.00	0	14,732	0.00%
2020/05/19	12	43.84	9	43.97	43.82	3	14,660	0.02%
2020/05/18	24	42.98	10	43.15	42.89	14	14,555	0.10%
2020/05/15	0	0.00	5	43.50	43.36	-5	14,466	-0.03%
2020/05/14	9	43.48	0	0.00	42.85	9	14,313	0.06%
2020/05/13	9	43.95	4	43.92	44.20	5	14,146	0.04%
2020/05/12	0	0.00	4	43.45	43.79	-4	14,065	-0.03%
2020/05/11	5	44.95	5	45.06	44.87	0	13,892	0.00%
2020/05/08	0	0.00	1	43.82	44.00	-1	13,792	-0.01%
2020/05/07	0	0.00	10	43.58	43.62	-10	13,661	-0.07%
2020/05/05	156	43.01	158	42.89	42.74	-2	13,359	-0.01%	大買/大賣/
2020/05/04	3	41.87	3	42.10	42.18	0	13,214	0.00%
2020/04/30	4	43.73	6	44.28	44.69	-2	12,980	-0.02%
2020/04/29	2	42.75	2	42.95	42.96	0	12,826	0.00%
2020/04/28	1	41.10	10	41.72	41.82	-9	12,664	-0.07%
2020/04/27	4	40.98	11	40.96	41.57	-7	12,611	-0.06%
2020/04/24	1	39.13	1	39.42	39.43	0	12,378	0.00%
2020/04/23	12	39.63	8	39.58	39.66	4	12,225	0.03%
2020/04/22	5	38.90	5	38.34	39.07	0	11,915	0.00%
2020/04/21	5	39.71	2	39.45	38.80	3	11,772	0.03%
2020/04/20	0	0.00	1	41.22	41.28	-1	11,423	-0.01%
2020/04/17	1	41.63	41	41.76	41.55	-40	11,312	-0.35%
2020/04/16	2	39.44	1	39.05	39.76	1	11,003	0.01%
2020/04/15	1	39.56	33	39.99	39.87	-32	10,854	-0.29%
2020/04/14	12	39.41	16	38.61	39.53	-4	10,661	-0.04%
2020/04/13	2	37.42	57	37.49	37.27	-55	10,413	-0.53%
2020/04/10	20	37.31	0	0.00	37.76	20	10,268	0.19%
2020/04/09	1	37.35	12	37.96	37.43	-11	10,121	-0.11%
2020/04/08	5	36.79	23	36.97	37.83	-18	9,867	-0.18%
2020/04/07	13	36.60	24	36.66	36.64	-11	9,572	-0.11%
2020/04/06	1	33.97	2	34.75	35.31	-1	9,293	-0.01%
2020/04/01	3	34.05	0	0.00	33.97	3	8,972	0.03%
2020/03/31	3	33.64	0	0.00	33.94	3	8,754	0.03%
2020/03/30	6	32.83	2	32.69	33.70	4	8,458	0.05%
2020/03/27	11	35.61	1	35.45	33.99	10	8,004	0.12%
2020/03/26	1	33.30	20	34.13	34.30	-19	7,569	-0.25%
2020/03/25	52	33.85	26	33.62	33.41	26	7,062	0.37%
2020/03/24	10	31.51	15	31.36	31.40	-5	6,439	-0.08%
2020/03/23	40	28.65	63	29.25	28.25	-23	5,892	-0.39%
2020/03/20	4	29.82	26	29.63	30.45	-22	5,475	-0.40%
2020/03/19	51	27.93	43	27.38	26.40	8	4,886	0.16%
2020/03/18	27	32.11	29	31.50	30.66	-2	4,229	-0.05%
2020/03/17	88	33.50	44	33.33	32.88	44	3,892	1.13%
2020/03/16	101	36.83	110	36.16	34.63	-9	3,470	-0.26%	大買/大賣/
2020/03/13	43	34.96	126	34.54	37.64	-83	3,199	-2.59%	大賣/
2020/03/12	128	41.12	20	41.41	39.43	108	2,837	3.81%	大買/鉅額交易
2020/03/10	30	43.86	0	0.00	44.72	30	2,574	1.17%
2020/03/09	5	44.56	0	0.00	44.37	5	2,437	0.21%
2020/03/06	15	47.90	0	0.00	47.14	15	2,308	0.65%
2020/03/05	5	48.89	14	48.77	48.92	-9	2,247	-0.40%
2020/03/04	8	47.80	0	0.00	47.80	8	2,224	0.36%
2020/03/03	4	47.63	20	47.47	47.49	-16	2,188	-0.73%
2020/03/02	27	46.18	0	0.00	46.38	27	2,122	1.27%
2020/02/27	1	47.16	0	0.00	47.26	1	2,026	0.05%
2020/02/26	1	48.54	0	0.00	48.54	1	1,935	0.05%
2020/02/25	37	48.76	0	0.00	49.46	37	1,872	1.98%
2020/02/24	1	49.35	29	49.65	49.21	-28	1,842	-1.52%
2020/02/21	5	50.70	2	50.75	50.60	3	1,761	0.17%
2020/02/20	9	51.07	0	0.00	50.90	9	1,733	0.52%
2020/02/14	0	0.00	5	51.65	51.85	-5	1,586	-0.32%
2020/02/11	0	0.00	4	50.60	50.65	-4	1,570	-0.25%
2020/02/10	10	48.73	0	0.00	49.75	10	1,563	0.64%
2020/02/07	152	50.20	150	49.74	49.87	2	1,536	0.13%	大買/大賣/
2020/02/06	14	50.61	0	0.00	51.10	14	1,517	0.92%
2020/02/05	200	49.70	200	49.67	49.50	0	1,497	0.00%	大買/大賣/
2020/02/04	20	49.06	0	0.00	49.38	20	1,450	1.38%
2020/02/03	6	46.80	0	0.00	47.91	6	1,424	0.42%
2020/01/31	0	0.00	3	49.16	48.87	-3	1,342	-0.22%
2020/01/30	17	50.66	5	51.65	48.25	12	1,307	0.92%
2020/01/20	7	54.70	0	0.00	54.60	7	1,204	0.58%
2020/01/17	15	54.15	0	0.00	54.20	15	1,197	1.25%
2020/01/16	23	54.07	0	0.00	54.15	23	1,192	1.93%
2020/01/15	5	54.80	230	54.40	54.30	-225	1,187	-18.95%	大賣/鉅額交易
2020/01/14	3	55.10	10	55.25	55.15	-7	1,159	-0.60%
2020/01/10	240	53.63	0	0.00	53.70	240	1,146	20.93%	大買/鉅額交易
2020/01/08	1	51.35	4	51.58	51.90	-3	1,113	-0.27%
2020/01/07	7	52.17	4	52.05	52.40	3	1,103	0.27%
2020/01/03	0	0.00	10	53.75	54.20	-10	1,087	-0.92%
2019/12/31	10	53.75	5	53.80	53.55	5	1,078	0.46%
2019/12/30	8	54.39	0	0.00	54.20	8	1,078	0.74%
2019/12/27	5	54.15	0	0.00	54.55	5	1,089	0.46%
2019/12/26	5	53.60	0	0.00	53.70	5	1,089	0.46%
2019/12/25	0	0.00	80	53.46	53.85	-80	1,127	-7.10%
2019/12/23	80	53.60	0	0.00	53.65	80	1,137	7.03%
2019/12/20	116	54.04	115	53.50	53.55	1	1,151	0.09%	大買/大賣/
2019/12/19	1	53.95	0	0.00	53.90	1	1,136	0.09%
2019/12/16	0	0.00	4	53.33	53.20	-4	1,121	-0.36%
2019/12/13	5	53.20	5	53.40	53.25	0	1,124	0.00%
2019/12/12	0	0.00	14	52.00	52.30	-14	1,099	-1.27%
2019/12/11	5	49.79	10	50.15	50.50	-5	1,078	-0.46%
2019/12/09	0	0.00	1	50.30	50.35	-1	1,091	-0.09%
2019/12/03	0	0.00	5	48.34	48.82	-5	1,087	-0.46%
2019/11/29	0	0.00	2	48.61	48.38	-2	1,098	-0.18%
2019/11/27	5	49.65	9	49.62	49.98	-4	1,123	-0.36%
2019/11/25	4	49.58	0	0.00	49.34	4	1,128	0.35%
2019/11/22	7	49.23	0	0.00	49.27	7	1,141	0.61%
2019/11/21	0	0.00	5	49.08	49.26	-5	1,188	-0.42%
2019/11/20	0	0.00	5	49.98	49.75	-5	1,175	-0.43%
2019/11/14	5	48.28	0	0.00	48.29	5	1,231	0.41%
2019/11/12	5	48.54	0	0.00	48.78	5	1,297	0.39%
2019/11/07	5	49.63	3	49.47	49.57	2	1,315	0.15%
2019/11/06	3	49.74	1	49.81	50.05	2	1,333	0.15%
2019/11/05	1	49.20	1	49.32	49.76	0	1,354	0.00%
2019/11/04	6	48.16	3	48.35	49.06	3	1,420	0.21%
2019/10/31	0	0.00	1	47.40	47.08	-1	1,481	-0.07%
2019/10/30	0	0.00	10	46.64	46.87	-10	1,482	-0.67%
2019/10/29	0	0.00	1	46.97	46.72	-1	1,524	-0.07%
2019/10/25	0	0.00	1	46.66	46.23	-1	1,519	-0.07%
2019/10/23	2	45.95	2	45.80	45.80	0	1,532	0.00%
2019/10/22	5	45.73	1	46.01	46.07	4	1,534	0.26%
2019/10/18	0	0.00	1	45.55	45.33	-1	1,540	-0.06%
2019/10/17	0	0.00	5	45.22	45.41	-5	1,560	-0.32%
2019/10/16	15	45.14	10	45.24	45.19	5	1,586	0.32%
2019/10/15	3	44.73	3	44.84	44.85	0	1,588	0.00%
2019/10/14	5	44.45	7	44.51	44.57	-2	1,579	-0.13%
2019/10/09	5	43.12	0	0.00	43.12	5	1,574	0.32%
2019/10/08	0	0.00	1	43.77	43.89	-1	1,562	-0.06%
2019/10/07	2	42.89	2	43.10	43.07	0	1,550	0.00%
2019/10/03	1	42.42	0	0.00	42.62	1	1,559	0.06%
2019/10/01	3	43.13	1	43.51	43.51	2	1,550	0.13%
2019/09/27	0	0.00	12	42.60	42.18	-12	1,525	-0.79%
2019/09/25	2	42.11	0	0.00	42.12	2	1,551	0.13%
2019/09/19	0	0.00	1	42.91	42.42	-1	1,606	-0.06%
2019/09/18	0	0.00	1	42.48	42.71	-1	1,599	-0.06%
2019/09/17	0	0.00	8	42.27	42.23	-8	1,615	-0.50%
2019/09/12	3	42.03	6	42.02	41.92	-3	1,642	-0.18%
2019/09/11	0	0.00	11	41.66	41.48	-11	1,672	-0.66%
2019/09/09	0	0.00	2	41.68	41.65	-2	1,671	-0.12%
2019/09/06	0	0.00	7	41.42	41.47	-7	1,672	-0.42%
2019/09/05	0	0.00	10	41.07	41.13	-10	1,667	-0.60%
2019/09/04	4	40.21	0	0.00	40.45	4	1,661	0.24%
2019/08/30	4	39.77	15	39.89	39.96	-11	1,727	-0.64%
2019/08/28	4	38.85	0	0.00	38.79	4	1,709	0.23%
2019/08/26	2	38.11	4	38.00	38.12	-2	1,753	-0.11%
2019/08/23	10	39.18	0	0.00	39.35	10	1,727	0.58%
2019/08/22	11	39.75	0	0.00	39.24	11	1,733	0.63%
2019/08/21	0	0.00	2	39.33	39.39	-2	1,723	-0.12%
2019/08/20	2	39.31	0	0.00	39.30	2	1,716	0.12%
2019/08/19	6	38.79	8	38.92	39.11	-2	1,716	-0.12%
2019/08/16	0	0.00	2	38.50	38.60	-2	1,750	-0.11%
2019/08/15	4	37.76	0	0.00	37.88	4	1,746	0.23%
2019/08/14	2	38.96	14	39.01	38.70	-12	1,731	-0.69%
2019/08/13	3	38.11	4	38.45	38.19	-1	1,723	-0.06%
2019/08/12	10	38.72	2	38.92	38.93	8	1,736	0.46%
2019/08/05	4	38.54	2	38.59	38.40	2	1,759	0.11%
2019/08/02	10	39.30	0	0.00	39.13	10	1,781	0.56%
2019/08/01	10	40.27	0	0.00	40.35	10	1,768	0.57%
2019/07/30	5	41.57	0	0.00	41.29	5	1,745	0.29%
2019/07/23	0	0.00	3	41.59	41.54	-3	1,766	-0.17%
2019/07/22	2	41.31	0	0.00	41.49	2	1,776	0.11%
2019/07/19	0	0.00	1	41.28	41.10	-1	1,768	-0.06%
2019/07/15	0	0.00	1	40.82	40.77	-1	1,750	-0.06%
2019/07/11	0	0.00	1	40.57	40.49	-1	1,753	-0.06%
2019/07/09	0	0.00	10	39.40	39.24	-10	1,733	-0.58%
2019/07/05	0	0.00	2	39.91	39.75	-2	1,727	-0.12%
2019/07/04	0	0.00	21	39.70	39.65	-21	1,730	-1.21%
2019/07/02	0	0.00	4	40.12	40.10	-4	1,706	-0.23%
2019/07/01	0	0.00	22	40.05	40.26	-22	1,712	-1.29%
2019/06/27	0	0.00	7	39.13	39.09	-7	1,725	-0.41%
2019/06/24	0	0.00	7	38.97	39.06	-7	1,693	-0.41%
2019/06/21	9	38.96	0	0.00	38.75	9	1,671	0.54%
2019/06/19	0	0.00	6	37.97	38.66	-6	1,675	-0.36%
2019/06/14	4	36.93	0	0.00	36.96	4	1,653	0.24%
2019/06/13	2	36.95	0	0.00	36.94	2	1,650	0.12%
2019/06/12	0	0.00	1	37.49	37.45	-1	1,649	-0.06%
2019/06/11	4	37.31	1	37.49	37.43	3	1,636	0.18%
2019/06/06	1	35.85	0	0.00	35.85	1	1,578	0.06%
2019/05/27	1	35.53	0	0.00	35.58	1	1,471	0.07%
2019/05/14	1	37.36	1	37.51	37.44	0	1,324	0.00%
2019/05/06	1	39.85	0	0.00	39.75	1	1,278	0.08%
2019/04/26	2	40.00	0	0.00	40.08	2	1,323	0.15%
2019/04/17	0	0.00	5	40.38	40.48	-5	1,584	-0.32%
2019/04/08	0	0.00	5	38.70	38.80	-5	2,038	-0.25%
2019/02/25	0	0.00	5	35.83	35.91	-5	3,398	-0.15%
2019/02/20	0	0.00	5	34.88	34.97	-5	3,483	-0.14%
2019/01/25	0	0.00	5	33.32	33.28	-5	4,087	-0.12%
2019/01/15	0	0.00	5	32.05	32.02	-5	4,972	-0.10%
2019/01/09	0	0.00	13	31.40	31.56	-13	5,175	-0.25%
2019/01/07	0	0.00	13	30.38	30.67	-13	5,227	-0.25%
2019/01/04	12	29.39	0	0.00	29.37	12	5,323	0.23%
2019/01/03	10	30.05	5	30.42	30.04	5	5,534	0.09%
2019/01/02	6	30.57	6	31.61	30.47	0	5,578	0.00%
2018/12/28	0	0.00	6	31.28	31.34	-6	5,671	-0.11%
2018/12/27	0	0.00	9	30.94	31.10	-9	5,794	-0.16%
2018/12/26	1	29.96	0	0.00	29.96	1	5,808	0.02%
2018/12/25	10	30.09	0	0.00	30.18	10	5,794	0.17%
2018/12/21	7	30.99	0	0.00	31.32	7	5,803	0.12%
2018/12/20	6	31.29	0	0.00	31.23	6	5,778	0.10%
2018/12/19	2	31.73	0	0.00	31.88	2	5,739	0.03%
2018/12/17	0	0.00	6	31.63	32.04	-6	5,773	-0.10%
2018/12/14	5	31.52	0	0.00	31.58	5	5,742	0.09%
2018/12/13	0	0.00	9	32.29	32.28	-9	5,690	-0.16%
2018/12/12	0	0.00	17	31.92	32.13	-17	5,674	-0.30%
2018/12/11	0	0.00	3	31.34	31.38	-3	5,656	-0.05%
2018/12/10	10	31.01	0	0.00	30.91	10	5,689	0.18%
2018/12/07	0	0.00	3	31.76	31.74	-3	5,671	-0.05%
2018/12/06	19	31.61	0	0.00	31.16	19	5,659	0.34%
2018/12/05	14	32.74	0	0.00	32.71	14	5,547	0.25%
2018/12/04	1	33.77	0	0.00	33.77	1	5,521	0.02%
2018/12/03	1	33.92	17	33.84	34.38	-16	5,516	-0.29%
2018/11/29	3	32.80	15	33.17	32.64	-12	5,375	-0.22%
2018/11/28	0	0.00	1	31.95	32.60	-1	5,300	-0.02%
2018/11/27	1	31.42	0	0.00	31.89	1	5,257	0.02%
2018/11/23	2	31.21	0	0.00	31.20	2	5,203	0.04%
2018/11/22	0	0.00	1	32.00	31.59	-1	5,214	-0.02%
2018/11/21	4	31.19	2	31.65	31.78	2	5,192	0.04%
2018/11/20	5	31.85	1	32.08	31.75	4	5,153	0.08%
2018/11/19	1	32.14	0	0.00	32.23	1	5,117	0.02%
2018/11/16	2	32.13	5	32.65	32.13	-3	5,121	-0.06%
2018/11/13	9	30.99	5	31.76	31.98	4	5,022	0.08%
2018/11/12	1	32.07	6	32.52	32.44	-5	4,968	-0.10%
2018/11/09	11	32.33	0	0.00	32.22	11	4,969	0.22%
2018/11/08	0	0.00	5	33.47	33.06	-5	4,921	-0.10%
2018/11/07	0	0.00	21	32.85	32.82	-21	4,834	-0.43%
2018/11/06	2	32.15	2	32.69	32.11	0	4,802	0.00%
2018/11/05	3	32.22	1	32.44	32.44	2	4,760	0.04%
2018/11/02	1	32.46	1	32.55	32.83	0	4,682	0.00%
2018/11/01	2	31.90	5	32.48	32.49	-3	4,572	-0.07%
2018/10/31	0	0.00	10	31.34	31.90	-10	4,486	-0.22%
2018/10/29	0	0.00	2	30.53	30.47	-2	4,306	-0.05%
2018/10/26	2	29.84	3	30.75	30.17	-1	4,220	-0.02%
2018/10/25	19	30.43	0	0.00	30.34	19	4,049	0.47%
2018/10/24	12	31.65	22	32.11	32.00	-10	3,852	-0.26%
2018/10/23	19	32.45	0	0.00	32.14	19	3,700	0.51%
2018/10/22	11	32.72	11	33.37	33.46	0	3,561	0.00%
2018/10/19	10	32.51	10	33.03	33.34	0	3,459	0.00%
2018/10/18	0	0.00	1	33.71	33.22	-1	3,376	-0.03%
2018/10/17	6	33.55	6	34.15	33.43	0	3,326	0.00%
2018/10/16	1	33.07	11	33.55	33.40	-10	3,293	-0.30%
2018/10/15	10	33.07	0	0.00	32.92	10	3,263	0.31%
2018/10/12	6	32.93	19	32.90	33.78	-13	3,170	-0.41%
2018/10/11	53	33.02	7	32.79	31.65	46	3,008	1.53%
2018/10/09	0	0.00	3	37.47	37.40	-3	2,706	-0.11%
2018/10/08	8	37.16	0	0.00	37.30	8	2,617	0.31%
2018/10/05	18	38.31	0	0.00	37.77	18	2,488	0.72%
2018/10/04	4	39.12	0	0.00	38.89	4	2,352	0.17%
2018/10/03	0	0.00	6	40.01	40.01	-6	2,299	-0.26%
2018/10/02	1	40.29	2	40.56	40.02	-1	2,281	-0.04%
2018/09/28	0	0.00	2	40.99	40.70	-2	2,284	-0.09%
2018/09/27	0	0.00	16	40.70	40.97	-16	2,253	-0.71%
2018/09/25	0	0.00	3	40.80	40.83	-3	2,228	-0.13%
2018/09/21	0	0.00	3	40.53	40.67	-3	2,217	-0.14%
2018/09/20	6	40.09	3	40.51	40.00	3	2,208	0.14%
2018/09/19	0	0.00	4	40.06	40.22	-4	2,204	-0.18%
2018/09/18	2	39.47	6	39.52	39.56	-4	2,204	-0.18%
2018/09/17	5	40.46	0	0.00	39.92	5	2,217	0.23%
2018/09/14	5	40.07	12	39.84	40.59	-7	2,173	-0.32%
2018/09/13	1	39.50	0	0.00	39.20	1	2,136	0.05%
2018/09/12	5	39.40	0	0.00	39.42	5	2,097	0.24%
2018/09/11	11	39.17	5	39.46	39.49	6	2,072	0.29%
2018/09/10	11	39.43	6	39.54	39.44	5	2,043	0.24%
2018/09/07	10	40.03	0	0.00	39.95	10	1,994	0.50%
2018/09/06	4	40.38	0	0.00	40.28	4	1,983	0.20%
2018/09/05	0	0.00	2	40.77	40.69	-2	1,975	-0.10%
2018/09/04	0	0.00	2	40.55	40.86	-2	1,989	-0.10%
2018/09/03	0	0.00	6	40.83	40.34	-6	1,996	-0.30%
2018/08/31	3	40.47	0	0.00	40.86	3	1,997	0.15%
2018/08/30	0	0.00	9	41.66	41.23	-9	1,988	-0.45%
2018/08/29	0	0.00	1	40.82	41.14	-1	1,968	-0.05%
2018/08/28	1	40.34	0	0.00	40.35	1	1,909	0.05%
2018/08/27	0	0.00	3	39.92	39.89	-3	1,926	-0.16%
2018/08/24	3	38.95	0	0.00	39.27	3	1,911	0.16%
2018/08/23	0	0.00	1	39.49	39.50	-1	1,894	-0.05%
2018/08/22	0	0.00	1	39.08	39.12	-1	1,901	-0.05%
2018/08/21	3	39.04	1	39.05	39.08	2	1,898	0.11%
2018/08/20	8	38.53	0	0.00	38.49	8	1,891	0.42%
2018/08/16	3	37.98	3	38.60	38.48	0	1,859	0.00%
2018/08/15	5	38.38	0	0.00	38.33	5	1,819	0.27%
2018/08/01	0	0.00	1	40.42	40.65	-1	1,974	-0.05%
2018/07/31	3	40.04	0	0.00	40.18	3	1,986	0.15%
2018/07/27	0	0.00	4	40.02	40.20	-4	2,007	-0.20%
2018/07/26	0	0.00	1	39.62	39.62	-1	2,054	-0.05%
2018/07/23	0	0.00	5	39.14	39.12	-5	2,114	-0.24%
2018/07/20	0	0.00	1	38.78	38.69	-1	2,076	-0.05%
2018/07/19	0	0.00	1	38.27	37.95	-1	2,107	-0.05%
2018/07/16	0	0.00	4	38.03	37.78	-4	2,275	-0.18%
2018/07/13	0	0.00	4	37.72	38.00	-4	2,298	-0.17%
2018/07/12	0	0.00	4	37.08	37.41	-4	2,280	-0.18%
2018/07/11	3	36.43	1	36.62	36.51	2	2,301	0.09%
2018/07/10	0	0.00	2	37.25	37.16	-2	2,267	-0.09%
2018/07/09	5	36.52	3	36.60	36.87	2	2,262	0.09%
2018/07/06	2	35.33	3	35.79	36.04	-1	2,228	-0.04%
2018/07/05	7	35.90	6	36.05	35.77	1	2,214	0.05%
2018/07/03	7	36.46	3	36.87	36.20	4	2,248	0.18%
2018/07/02	1	36.31	5	36.96	36.37	-4	2,249	-0.18%
2018/06/29	0	0.00	3	36.45	36.74	-3	2,224	-0.13%
2018/06/28	12	35.83	11	35.53	35.67	1	2,180	0.05%
2018/06/27	2	35.90	0	0.00	35.80	2	2,207	0.09%
2018/06/25	2	36.24	0	0.00	36.18	2	2,216	0.09%
2018/06/22	5	36.10	2	36.41	36.48	3	2,248	0.13%
2018/06/21	1	36.63	1	36.88	36.63	0	2,255	0.00%
2018/06/19	6	36.55	0	0.00	36.26	6	2,316	0.26%
2018/06/07	0	0.00	6	38.52	38.58	-6	2,366	-0.25%
2018/06/04	2	37.27	0	0.00	37.80	2	2,445	0.08%
2018/05/31	1	36.13	1	36.24	36.14	0	2,495	0.00%
2018/05/30	1	35.80	0	0.00	35.77	1	2,536	0.04%
2018/05/22	0	0.00	2	36.83	36.75	-2	2,693	-0.07%
2018/05/21	2	36.71	3	36.89	37.04	-1	2,762	-0.04%
2018/05/16	1	36.45	0	0.00	36.44	1	2,922	0.03%
2018/05/15	3	36.63	9	36.72	36.44	-6	3,031	-0.20%
2018/05/14	0	0.00	6	36.82	36.97	-6	3,191	-0.19%
2018/05/11	3	36.15	1	36.27	36.27	2	3,186	0.06%
2018/05/10	3	35.61	2	35.49	35.64	1	3,155	0.03%
2018/05/07	0	0.00	1	34.72	34.72	-1	3,125	-0.03%
2018/05/04	0	0.00	17	34.00	34.20	-17	3,119	-0.54%
2018/05/03	2	34.18	0	0.00	34.04	2	3,113	0.06%
2018/05/02	11	34.92	0	0.00	34.82	11	3,114	0.35%
2018/04/30	5	34.97	7	34.73	35.12	-2	3,124	-0.06%
2018/04/27	0	0.00	6	34.25	34.34	-6	3,097	-0.19%
2018/04/26	2	34.17	1	34.54	33.98	1	3,091	0.03%
2018/04/25	2	34.38	0	0.00	34.41	2	3,053	0.07%
2018/04/24	6	34.70	0	0.00	34.82	6	3,014	0.20%
2018/04/23	4	35.43	1	35.66	35.32	3	2,963	0.10%
2018/04/20	1	36.03	0	0.00	35.85	1	2,925	0.03%
2018/04/18	0	0.00	1	36.66	36.43	-1	2,801	-0.04%
2018/04/17	1	36.50	0	0.00	36.15	1	2,796	0.04%
2018/04/16	1	36.90	5	36.95	37.01	-4	2,747	-0.15%
2018/04/12	5	37.10	0	0.00	37.10	5	2,751	0.18%
2018/04/10	0	0.00	5	37.12	37.15	-5	2,750	-0.18%
2018/04/09	5	36.87	1	36.66	36.82	4	2,738	0.15%
2018/04/03	4	36.01	1	36.28	36.25	3	2,723	0.11%
2018/03/29	5	36.33	0	0.00	36.53	5	2,683	0.19%
2018/03/28	2	36.65	0	0.00	36.50	2	2,666	0.07%
2018/03/23	0	0.00	13	36.18	36.15	-13	2,520	-0.52%
2018/03/22	1	38.36	0	0.00	37.70	1	2,460	0.04%
2018/03/16	3	37.58	3	37.75	37.80	0	2,453	0.00%
2018/03/14	0	0.00	2	37.96	38.06	-2	2,452	-0.08%
2018/03/13	8	38.39	0	0.00	38.66	8	2,423	0.33%
2018/03/12	0	0.00	8	37.60	38.08	-8	2,435	-0.33%
2018/03/09	0	0.00	1	36.93	36.95	-1	2,443	-0.04%
2018/03/06	1	36.18	0	0.00	36.30	1	2,406	0.04%
2018/02/27	2	36.90	0	0.00	36.56	2	2,278	0.09%
2018/02/26	0	0.00	8	36.90	36.51	-8	2,245	-0.36%
2018/02/23	10	36.10	0	0.00	36.31	10	2,224	0.45%
2018/02/12	9	34.04	9	34.12	34.10	0	2,122	0.00%
2018/02/09	19	32.85	9	33.27	33.60	10	2,098	0.48%
2018/02/07	0	0.00	14	35.07	34.70	-14	1,970	-0.71%
2018/02/06	20	34.87	9	35.10	33.60	11	1,856	0.59%
2018/02/05	7	37.31	0	0.00	37.48	7	1,659	0.42%
2018/01/29	12	39.60	0	0.00	39.43	12	1,535	0.78%
2018/01/25	15	38.91	0	0.00	39.07	15	1,504	1.00%
2018/01/24	7	39.17	0	0.00	38.82	7	1,456	0.48%
2018/01/23	0	0.00	2	39.72	39.66	-2	1,429	-0.14%
2018/01/22	15	39.18	2	39.23	39.52	13	1,452	0.89%
2018/01/19	0	0.00	8	38.65	38.98	-8	1,440	-0.56%
2018/01/18	0	0.00	14	38.15	38.35	-14	1,420	-0.99%
2018/01/16	0	0.00	3	37.34	37.34	-3	1,388	-0.22%
2018/01/15	0	0.00	3	37.06	37.16	-3	1,376	-0.22%
2018/01/12	6	36.72	0	0.00	36.71	6	1,362	0.44%
2018/01/03	3	36.03	0	0.00	36.10	3	1,434	0.21%