元大台灣50 (0050)-國票-長城券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676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 (0050)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.5	156.20	156.35	-0.5	12,412	0.00%
2024/04/19	10	152.00	12	150.66	150.90	-2	13,214	-0.01%
2024/04/18	0	156.35	1.1	156.25	158.95	-1.1	12,816	-0.01%
2024/04/17	0.9	156.68	0	0.00	157.40	0.9	12,800	0.01%
2024/04/16	0	156.80	2	155.58	155.65	-2	12,784	-0.02%
2024/04/12	0	0.00	4	162.39	162.10	-4	12,626	-0.03%
2024/04/11	4	162.10	0	0.00	162.50	4	12,596	0.03%
2024/04/10	0.2	163.10	3	162.85	163.00	-2.8	12,600	-0.02%
2024/04/09	3	161.75	0	0.00	163.25	3	12,737	0.02%
2024/04/08	0	0.00	1	159.50	159.45	-1	12,701	-0.01%
2024/04/03	3.1	158.75	3	158.65	158.55	0.1	12,825	0.00%
2024/04/02	0	0.00	0	158.75	159.65	0	12,995	0.00%
2024/03/28	0.1	156.95	0	0.00	156.90	0.1	13,567	0.00%
2024/03/27	0.3	157.25	0	0.00	157.65	0.3	13,618	0.00%
2024/03/25	0	0.00	2	157.10	157.50	-2	13,636	-0.01%
2024/03/21	0	0.00	0.4	157.40	157.40	-0.4	13,584	0.00%
2024/03/20	1	154.25	0.1	154.25	153.20	0.9	13,558	0.01%
2024/03/18	0	0.00	1	153.65	154.40	-1	13,830	-0.01%
2024/03/15	2	154.08	1	153.00	153.00	1	13,623	0.01%
2024/03/13	1	155.85	5	155.71	155.25	-4	13,611	-0.03%
2024/03/12	1	152.25	5	153.93	154.50	-4	13,443	-0.03%
2024/03/11	6	153.63	0	0.00	152.90	6	13,318	0.05%
2024/03/08	9	155.33	7	155.86	154.45	2	13,181	0.02%
2024/03/07	0	0.00	6	151.43	152.30	-6	12,772	-0.05%
2024/03/06	0	0.00	5	148.35	148.85	-5	12,366	-0.04%
2024/03/05	2	147.58	5	147.91	148.15	-3	12,273	-0.02%
2024/03/04	0	0.00	10	146.65	146.95	-10	12,111	-0.08%
2024/03/01	0.1	143.10	1	143.70	142.80	-0.9	11,865	-0.01%
2024/02/27	0.1	143.35	5	144.20	143.35	-4.9	11,985	-0.04%
2024/02/23	0.1	143.50	5	143.70	143.75	-4.9	11,929	-0.04%
2024/02/20	0	0.00	4.5	141.64	141.65	-4.5	12,301	-0.04%
2024/02/19	1.1	141.00	0	0.00	141.10	1.1	12,385	0.01%
2024/02/16	0.1	141.25	7	141.82	141.30	-6.9	12,615	-0.05%
2024/02/15	5	141.99	15.2	141.80	142.35	-10.2	12,656	-0.08%
2024/02/05	0	0.00	11	136.00	135.95	-11	12,384	-0.09%
2024/02/01	2	134.35	2	133.85	134.35	0	12,124	0.00%
2024/01/29	0	0.00	1	136.40	136.50	-1	12,271	-0.01%
2024/01/26	0	0.00	2	135.80	135.65	-2	11,972	-0.02%
2024/01/25	0.1	135.35	4	135.25	135.65	-3.9	11,872	-0.03%
2024/01/22	0	0.00	5	133.84	133.80	-5	11,491	-0.04%
2024/01/19	5	131.19	0	0.00	132.90	5	11,344	0.04%
2024/01/18	0.1	128.36	5	128.27	128.30	-4.9	11,276	-0.04%
2024/01/17	5	128.14	0	0.00	127.45	5	11,225	0.04%
2024/01/16	6	131.67	6	131.88	131.65	0	10,739	0.00%
2024/01/11	1	132.50	2	132.60	132.85	-1	10,400	-0.01%
2024/01/10	2	132.18	0	0.00	132.30	2	10,466	0.02%
2024/01/09	0	0.00	2	133.80	133.00	-2	10,467	-0.02%
2024/01/08	0	0.00	1	133.35	132.75	-1	10,501	-0.01%
2024/01/04	1	132.55	1	132.50	132.50	0	10,623	0.00%
2024/01/03	3	132.63	0	0.00	132.55	3	10,771	0.03%
2023/12/29	2	135.45	2	135.70	135.45	0	10,597	0.00%
2023/12/28	0	0.00	5	135.55	135.75	-5	10,564	-0.05%
2023/12/27	0	0.00	3.3	135.19	135.75	-3.3	10,401	-0.03%
2023/12/26	0	134.10	10	134.35	134.25	-10	10,010	-0.10%
2023/12/15	0	0.00	0.2	134.00	133.70	-0.2	10,132	0.00%
2023/12/14	0	0.00	1	133.05	133.15	-1	9,893	-0.01%
2023/12/05	0	0.00	2	130.20	130.35	-2	9,445	-0.02%
2023/11/29	0	0.00	0.1	131.20	131.15	-0.1	9,354	0.00%
2023/11/27	0	0.00	0.3	130.30	130.35	-0.3	9,208	0.00%
2023/11/24	0.1	131.34	0	0.00	131.20	0.1	9,147	0.00%
2023/11/16	0	0.00	3.6	131.02	130.60	-3.6	8,234	-0.04%
2023/11/15	0	0.00	6	130.90	130.55	-6	8,096	-0.07%
2023/11/13	0	0.00	3.1	128.69	128.70	-3.1	7,669	-0.04%
2023/11/09	0	0.00	0.5	127.00	127.25	-0.5	7,601	-0.01%
2023/11/03	0	0.00	1	125.10	125.45	-1	7,684	-0.01%
2023/11/02	0	0.00	3	124.27	124.50	-3	7,713	-0.04%
2023/11/01	2.2	121.85	0	0.00	121.75	2.2	7,626	0.03%
2023/10/31	2	121.40	0	0.00	121.15	2	7,666	0.03%
2023/10/27	0.1	122.35	0	0.00	122.30	0.1	7,608	0.00%
2023/10/26	1	121.90	0	0.00	121.75	1	7,661	0.01%
2023/10/23	6	123.82	0	0.00	123.85	6	7,293	0.08%
2023/10/11	0	0.00	5	126.10	126.25	-5	7,681	-0.07%
2023/10/06	0	0.00	1	124.20	124.10	-1	7,718	-0.01%
2023/10/04	12	121.93	0	0.00	121.90	12	7,701	0.16%
2023/10/03	3	123.60	0	0.00	123.50	3	7,645	0.04%
2023/09/28	0	0.00	1	122.95	122.65	-1	7,859	-0.01%
2023/09/26	6.1	122.51	0	0.00	122.10	6.1	7,835	0.08%
2023/09/25	1	122.75	0	0.00	123.55	1	7,778	0.01%
2023/09/22	1	122.45	0	0.00	122.65	1	7,829	0.01%
2023/09/21	8.1	123.38	0	0.00	122.75	8.1	7,765	0.10%
2023/09/20	9	124.83	0	0.00	124.75	9	7,507	0.12%
2023/09/19	1	125.70	0	0.00	125.45	1	7,518	0.01%
2023/09/18	9	126.31	0	0.00	126.00	9	7,574	0.12%
2023/09/15	1.1	127.00	1	127.35	127.35	0.1	7,899	0.00%
2023/09/14	1	125.75	0	0.00	126.95	1	7,912	0.01%
2023/09/12	3	124.07	0	0.00	125.05	3	7,959	0.04%
2023/09/11	8	123.85	0	0.00	123.80	8	8,099	0.10%
2023/09/08	2	124.05	0	0.00	124.30	2	8,073	0.02%
2023/09/07	11	125.13	0	0.00	124.85	11	8,371	0.13%
2023/09/06	6	126.32	0	0.00	126.00	6	8,506	0.07%
2023/09/05	6	126.49	0	0.00	126.45	6	8,477	0.07%
2023/09/04	4	125.86	0	0.00	126.75	4	8,502	0.05%
2023/09/01	9	125.40	0	0.00	125.90	9	8,646	0.10%
2023/08/31	17	126.27	0	0.00	125.70	17	8,705	0.20%
2023/08/30	6	126.45	0	0.00	126.60	6	8,738	0.07%
2023/08/29	12	125.34	0	0.00	126.05	12	8,774	0.14%
2023/08/25	9	125.27	0	0.00	124.55	9	8,806	0.10%
2023/08/23	6	124.00	0	0.00	124.85	6	9,020	0.07%
2023/08/22	0.1	124.00	0	0.00	124.00	0.1	9,303	0.00%
2023/08/21	52	123.75	0	0.00	123.00	52	9,433	0.55%
2023/08/18	25	124.08	0	0.00	123.85	25	9,447	0.26%
2023/08/17	38	123.41	4	124.45	124.60	34	9,525	0.36%
2023/08/16	28.1	124.06	0	0.00	124.05	28.1	9,664	0.29%
2023/08/15	20.2	125.05	0	0.00	124.70	20.2	9,931	0.20%
2023/08/14	45.3	125.08	4	124.40	124.50	41.3	10,173	0.41%
2023/08/11	21	126.65	0	0.00	126.30	21	10,232	0.21%
2023/08/10	18	126.75	0	0.00	126.40	18	10,235	0.18%
2023/08/09	18	126.80	0	0.00	127.20	18	10,122	0.18%
2023/08/08	55	127.61	0	0.00	127.00	55	10,124	0.54%
2023/08/07	4	127.63	0	0.00	128.50	4	10,010	0.04%
2023/08/04	23	127.18	0	0.00	127.25	23	10,002	0.23%
2023/08/02	42	128.64	0	0.00	127.85	42	9,967	0.42%
2023/08/01	17	128.97	0	0.00	129.45	17	9,867	0.17%
2023/07/31	44	129.41	0	0.00	128.80	44	9,830	0.45%
2023/07/28	30	129.33	0	0.00	129.50	30	9,771	0.31%
2023/07/27	6	129.15	0	0.00	129.50	6	9,795	0.06%
2023/07/26	24	128.88	0	128.85	128.50	24	9,814	0.24%
2023/07/25	2	127.70	0	0.00	128.85	2	9,835	0.02%
2023/07/24	18	126.87	0	0.00	127.25	18	9,877	0.18%
2023/07/21	55	127.20	0	0.00	127.20	55	9,930	0.55%
2023/07/20	7.1	129.30	0	0.00	129.35	7.1	10,026	0.07%
2023/07/19	22	129.41	0	0.00	128.75	22	10,073	0.22%
2023/07/18	46	130.32	0	0.00	129.85	46	9,915	0.46%
2023/07/17	8	131.94	0	0.00	132.00	8	9,841	0.08%
2023/07/14	4	131.70	0	0.00	132.25	4	9,716	0.04%
2023/07/13	0	0.00	2.2	131.68	130.90	-2.2	9,551	-0.02%
2023/07/12	10	129.18	0	0.00	129.45	10	9,385	0.11%
2023/07/11	2	128.90	0	0.00	129.20	2	9,379	0.02%
2023/07/10	29	127.79	0	0.00	127.45	29	9,413	0.31%
2023/07/07	21	127.30	0	0.00	127.70	21	9,330	0.23%
2023/07/06	55	128.20	1	128.05	127.90	54	9,296	0.58%
2023/07/05	6	130.62	0	0.00	130.80	6	9,086	0.07%
2023/07/04	4	130.65	0	0.00	131.00	4	9,075	0.04%
2023/07/03	2	130.30	0	0.00	130.70	2	9,106	0.02%
2023/06/30	8	128.70	0.1	128.60	129.10	7.9	9,245	0.09%
2023/06/29	12	129.91	1	130.00	129.05	11	9,318	0.12%
2023/06/26	0.1	129.85	0	0.00	129.75	0.1	9,410	0.00%
2023/06/20	0	130.60	0	0.00	130.55	0	9,327	0.00%
2023/06/19	0	0.00	5.7	131.19	131.25	-5.7	9,455	-0.06%
2023/06/14	0	0.00	3.1	131.33	131.50	-3.1	9,411	-0.03%
2023/06/13	3	130.20	6.4	131.41	131.55	-3.4	9,559	-0.04%
2023/06/08	0	0.00	15	126.88	126.85	-15	9,545	-0.16%
2023/06/07	3	128.15	0	0.00	128.10	3	9,679	0.03%
2023/06/06	1	126.35	0	0.00	126.70	1	9,532	0.01%
2023/06/05	1	126.30	0	0.00	126.35	1	9,525	0.01%
2023/06/02	2	126.90	0	0.00	126.75	2	9,543	0.02%
2023/06/01	4	125.04	0	0.00	125.15	4	9,567	0.04%
2023/05/31	8	125.79	0	0.00	126.15	8	9,554	0.08%
2023/05/30	9	126.62	0	0.00	126.75	9	9,464	0.10%
2023/05/29	5	126.75	0	0.00	126.75	5	9,386	0.05%
2023/05/26	3	125.30	0	0.00	125.95	3	9,236	0.03%
2023/05/25	8	122.97	3.7	122.87	123.05	4.3	8,943	0.05%
2023/05/24	5	121.30	0	0.00	121.60	5	8,934	0.06%
2023/05/23	4	121.98	0	0.00	122.20	4	8,826	0.05%
2023/05/22	6	122.25	0	0.00	122.30	6	8,718	0.07%
2023/05/19	5	122.44	3.9	122.32	122.50	1.1	8,549	0.01%
2023/05/18	7	121.87	4	122.16	122.15	3	8,164	0.04%
2023/05/17	0	0.00	5	120.60	120.55	-5	8,002	-0.06%
2023/05/16	2	118.05	1.3	118.46	118.60	0.7	7,695	0.01%
2023/05/15	5	116.94	0	0.00	117.20	5	7,628	0.07%
2023/05/12	8	116.89	0	0.00	117.20	8	7,663	0.10%
2023/05/11	38	117.91	5	118.20	117.55	33	7,680	0.43%
2023/05/10	136	118.37	0	0.00	117.80	136	7,768	1.75%	大買/鉅額交易
2023/05/09	6	118.42	0	0.00	118.90	6	7,838	0.08%
2023/05/08	18	118.56	0	0.00	118.55	18	7,983	0.23%
2023/05/05	12.1	117.65	0	0.00	117.80	12.1	8,041	0.15%
2023/05/04	16	117.09	0	0.00	117.50	16	8,263	0.19%
2023/05/03	10	117.02	0	0.00	117.20	10	8,310	0.12%
2023/05/02	13	117.59	0	0.00	117.70	13	8,600	0.15%
2023/04/28	9	117.04	0	0.00	117.40	9	9,236	0.10%
2023/04/27	26	116.01	0	0.00	116.00	26	9,376	0.28%
2023/04/26	17	115.89	0	0.00	116.10	17	9,678	0.18%
2023/04/25	26	117.50	0	0.00	116.60	26	9,938	0.26%
2023/04/24	6	118.07	0	0.00	118.15	6	9,795	0.06%
2023/04/21	34.2	119.01	0	0.00	118.60	34.2	9,946	0.34%
2023/04/20	30	118.81	0	0.00	118.90	30	10,065	0.30%
2023/04/19	42	119.38	0	0.00	119.05	42	10,208	0.41%
2023/04/18	30	120.04	0	0.00	119.95	30	10,272	0.29%
2023/04/17	22	120.08	0	0.00	120.35	22	10,392	0.21%
2023/04/14	6	120.00	0	0.00	120.65	6	10,526	0.06%
2023/04/13	28	119.81	0	0.00	119.50	28	10,722	0.26%
2023/04/12	26	120.39	0	0.00	120.55	26	10,756	0.24%
2023/04/11	23	120.84	30	120.86	120.85	-7	10,939	-0.06%
2023/04/10	28	121.15	0	0.00	121.00	28	11,043	0.25%
2023/04/07	18	120.97	0	0.00	121.00	18	11,050	0.16%
2023/04/06	12	120.63	0	0.00	121.00	12	11,043	0.11%
2023/03/31	38	121.76	0	0.00	121.60	38	11,018	0.34%
2023/03/30	32	121.17	0	0.00	121.20	32	10,853	0.29%
2023/03/29	24	120.59	1	120.40	120.60	23	10,861	0.21%
2023/03/28	36	120.51	0	0.00	120.40	36	11,017	0.33%
2023/03/27	38	121.43	1	121.40	121.45	37	10,957	0.34%
2023/03/24	20	121.84	0	0.00	122.20	20	10,978	0.18%
2023/03/23	19	121.56	0	0.00	121.85	19	10,884	0.17%
2023/03/22	12.5	120.53	10	120.10	120.90	2.5	10,757	0.02%
2023/03/21	11	118.50	0	0.00	118.65	11	10,628	0.10%
2023/03/20	14	118.25	0	0.00	118.10	14	10,708	0.13%
2023/03/17	55.5	118.35	0	0.00	118.95	55.5	10,693	0.52%
2023/03/16	58	116.82	0	0.00	117.05	58	10,665	0.54%
2023/03/15	38	117.96	0	0.00	117.60	38	10,542	0.36%
2023/03/14	28	117.52	0	0.00	117.50	28	10,505	0.27%
2023/03/13	24	118.42	0	0.00	118.80	24	10,522	0.23%
2023/03/10	23	118.35	0	0.00	118.30	23	10,334	0.22%
2023/03/09	13	120.43	0	0.00	120.20	13	10,527	0.12%
2023/03/08	31.1	120.29	0	0.00	120.30	31.1	10,627	0.29%
2023/03/07	16	120.61	0	0.00	121.30	16	10,702	0.15%
2023/03/06	30	120.49	0	0.00	120.50	30	10,828	0.28%
2023/03/03	28	119.46	0	0.00	119.35	28	10,939	0.26%
2023/03/02	30	119.07	0	0.00	119.25	30	11,141	0.27%
2023/03/01	30	118.73	1	118.10	119.35	29	11,216	0.26%
2023/02/24	18	119.32	0	0.00	118.80	18	11,184	0.16%
2023/02/23	26	119.40	0	0.00	119.40	26	11,237	0.23%
2023/02/22	24	117.55	0	0.00	117.65	24	11,312	0.21%
2023/02/21	20	118.85	0	0.00	118.95	20	11,354	0.18%
2023/02/20	23	119.03	2	119.30	119.00	21	11,674	0.18%
2023/02/17	12	118.86	0	0.00	118.75	12	12,141	0.10%
2023/02/16	10	119.72	0	0.00	120.30	10	12,312	0.08%
2023/02/15	32	119.86	0	0.00	118.85	32	12,701	0.25%
2023/02/14	18	121.52	0.8	121.65	121.65	17.2	12,742	0.13%
2023/02/13	6	120.13	0	0.00	120.75	6	12,930	0.05%
2023/02/08	0	0.00	1	120.80	120.85	-1	13,164	-0.01%
2023/02/07	4	119.03	1	119.20	119.00	3	13,240	0.02%
2023/02/06	0	119.60	0	0.00	119.25	0	13,219	0.00%
2023/02/03	0	0.00	2	121.05	121.00	-2	13,134	-0.02%
2023/02/01	0	0.00	102	118.86	119.00	-102	13,076	-0.78%	大賣/鉅額交易
2023/01/31	2	118.60	200	120.00	118.30	-198	13,101	-1.51%	大賣/鉅額交易
2023/01/30	0	0.00	5	120.49	120.70	-5	12,923	-0.04%
2023/01/17	102	118.10	0	0.00	118.10	102	12,536	0.81%	大買/鉅額交易
2023/01/16	2.1	118.14	0	0.00	118.10	2.1	12,585	0.02%
2023/01/13	62	118.48	5	118.10	117.20	57	12,328	0.46%
2023/01/12	2	116.25	0	0.00	115.85	2	12,170	0.02%
2023/01/11	0	0.00	2	116.65	116.35	-2	12,263	-0.02%
2023/01/10	2	116.23	4	115.98	116.25	-2	12,110	-0.02%
2023/01/09	2	114.65	2	114.70	115.80	0	12,237	0.00%
2023/01/06	40	111.53	0	0.00	111.80	40	12,178	0.33%
2023/01/05	116	111.26	0	0.00	111.30	116	12,332	0.94%	大買/鉅額交易
2023/01/04	15	110.40	0	0.00	110.50	15	12,354	0.12%
2023/01/03	12	108.90	0	0.00	110.75	12	12,647	0.09%
2022/12/30	10	110.35	1	110.50	110.20	9	12,544	0.07%
2022/12/29	11	108.89	2	108.85	109.50	9	12,541	0.07%
2022/12/28	12	109.87	1	109.75	110.00	11	12,488	0.09%
2022/12/27	10	111.67	0	0.00	111.60	10	12,410	0.08%
2022/12/26	4	110.75	0	0.00	111.10	4	12,525	0.03%
2022/12/23	8	110.64	0	0.00	110.70	8	12,668	0.06%
2022/12/22	12	112.24	0	0.00	112.60	12	12,741	0.09%
2022/12/21	26	110.94	0	0.00	110.75	26	12,972	0.20%
2022/12/20	23	111.92	0	0.00	110.30	23	12,922	0.18%
2022/12/19	20	112.42	0	0.00	112.35	20	13,046	0.15%
2022/12/16	30	112.75	0	0.00	113.00	30	13,186	0.23%
2022/12/15	11	114.20	0	0.00	114.90	11	13,237	0.08%
2022/12/14	4.1	114.34	0	0.00	114.80	4.1	13,289	0.03%
2022/12/13	9	114.06	0	0.00	113.40	9	13,254	0.07%
2022/12/12	2	113.55	0	0.00	113.90	2	13,263	0.02%
2022/12/09	2	114.25	2	115.10	115.00	0	13,340	0.00%
2022/12/08	2	113.60	0	0.00	113.25	2	13,297	0.02%
2022/12/07	0	0.00	3	115.13	114.60	-3	13,326	-0.02%
2022/12/06	4	116.18	0	0.00	115.30	4	13,265	0.03%
2022/12/05	0	0.00	8	118.07	117.45	-8	13,225	-0.06%
2022/12/02	5	117.25	6	117.20	117.30	-1	13,144	-0.01%
2022/12/01	5	118.58	5	118.32	118.35	0	13,277	0.00%
2022/11/24	0	0.00	2	116.00	116.70	-2	12,972	-0.02%
2022/11/23	2	115.20	0	0.00	115.60	2	12,920	0.02%
2022/11/22	3	113.75	3	114.45	114.80	0	13,049	0.00%
2022/11/21	2	114.20	11	114.39	113.85	-9	13,123	-0.07%
2022/11/18	10	114.38	0	0.00	114.25	10	13,060	0.08%
2022/11/17	5	113.49	3	113.90	114.55	2	13,000	0.02%
2022/11/16	6	114.76	18	115.00	114.50	-12	12,949	-0.09%
2022/11/15	18	114.48	19.2	113.06	114.70	-1.2	12,689	-0.01%
2022/11/14	12	109.83	1	110.00	110.00	11	12,193	0.09%
2022/11/11	0	0.00	18	108.46	109.00	-18	11,979	-0.15%
2022/11/10	2.2	103.51	10	103.43	103.50	-7.8	11,638	-0.07%
2022/11/09	20	104.09	7	102.86	104.50	13	11,557	0.11%
2022/11/08	0	0.00	7	101.80	101.60	-7	11,401	-0.06%
2022/11/07	2	99.60	58	100.67	100.55	-56	11,368	-0.49%
2022/11/04	4	97.60	0	0.00	98.85	4	11,346	0.04%
2022/11/03	4	98.65	0	0.00	98.70	4	11,359	0.04%
2022/11/02	2	99.50	0	0.00	100.00	2	11,265	0.02%
2022/11/01	0	0.00	4	99.84	99.60	-4	11,293	-0.04%
2022/10/31	2	98.30	0	0.00	99.05	2	11,311	0.02%
2022/10/28	6	97.81	0	0.00	97.75	6	11,257	0.05%
2022/10/27	2	99.00	4	98.96	99.00	-2	11,196	-0.02%
2022/10/26	2	97.60	0	0.00	97.60	2	11,358	0.02%
2022/10/25	13	97.66	0	0.00	96.70	13	11,334	0.11%
2022/10/24	0	0.00	2.4	99.48	98.60	-2.4	11,134	-0.02%
2022/10/20	10	97.67	5	98.20	99.20	5	10,919	0.05%
2022/10/19	13.1	100.76	0	0.00	99.75	13.1	10,813	0.12%
2022/10/18	6	100.54	2	101.15	101.10	4	10,729	0.04%
2022/10/17	60	99.69	0	0.00	99.95	60	10,883	0.55%
2022/10/14	27	101.78	5	101.67	101.85	22	10,703	0.21%
2022/10/13	19	99.29	0	0.00	99.00	19	10,793	0.18%
2022/10/12	17	100.11	0	0.00	100.20	17	10,666	0.16%
2022/10/11	24.1	101.22	1	101.75	100.70	23.1	10,814	0.21%
2022/10/07	17	106.74	0	0.00	106.20	17	10,601	0.16%
2022/10/06	10	107.70	5	107.82	108.00	5	10,703	0.05%
2022/10/05	14.1	107.28	15	107.29	107.25	-0.9	10,975	-0.01%
2022/10/04	2	104.60	7	104.54	104.80	-5	10,983	-0.05%
2022/10/03	12	102.53	0	0.00	102.20	12	10,983	0.11%
2022/09/30	18.1	103.49	1	103.30	103.45	17.1	10,969	0.16%
2022/09/29	18.1	105.43	0	0.00	104.90	18.1	10,983	0.16%
2022/09/28	31.1	106.75	1	106.55	105.25	30.1	11,069	0.27%
2022/09/27	11	107.29	0	0.00	107.50	11	11,024	0.10%
2022/09/26	21	107.39	3	107.57	107.65	18	11,316	0.16%
2022/09/23	13	110.06	0	0.00	109.70	13	11,564	0.11%
2022/09/22	18	110.10	6	110.32	110.75	12	11,661	0.10%
2022/09/21	2	112.00	0	0.00	112.10	2	11,516	0.02%
2022/09/20	0	0.00	4	112.71	113.05	-4	11,514	-0.03%
2022/09/19	2	112.20	0	0.00	112.05	2	11,695	0.02%
2022/09/16	0.1	112.60	0	0.00	112.55	0.1	11,757	0.00%
2022/09/15	2	113.90	0	0.00	113.85	2	11,822	0.02%
2022/09/14	6.1	113.07	1	113.90	113.65	5.1	12,011	0.04%
2022/09/13	0	0.00	1	116.20	116.00	-1	11,937	-0.01%
2022/09/12	0	0.00	11	115.42	115.40	-11	12,037	-0.09%
2022/09/08	2	112.58	0	0.00	113.00	2	12,240	0.02%
2022/09/07	2.6	112.66	0	0.00	112.20	2.6	12,334	0.02%
2022/09/06	9.1	114.68	2	114.60	114.90	7.1	12,223	0.06%
2022/09/02	2	114.50	2	114.30	113.90	0	12,447	0.00%
2022/09/01	0.1	115.38	3	115.25	115.15	-2.9	12,285	-0.02%
2022/08/30	1	116.85	0	0.00	116.75	1	11,917	0.01%
2022/08/29	3.1	116.17	0	0.00	116.55	3.1	11,795	0.03%
2022/08/26	0	0.00	3	119.80	119.60	-3	11,600	-0.03%
2022/08/25	4	118.96	0.1	118.85	119.00	3.9	11,508	0.03%
2022/08/23	2	118.68	0	0.00	118.20	2	11,533	0.02%
2022/08/22	1	120.15	4	119.93	119.80	-3	11,603	-0.03%
2022/08/19	3	121.45	0.1	121.00	121.55	2.9	11,663	0.03%
2022/08/17	1	122.00	1	122.10	122.15	0	11,647	0.00%
2022/08/16	1	122.15	0	0.00	122.10	1	11,500	0.01%
2022/08/15	35	121.75	3	121.57	121.90	32	11,381	0.28%
2022/08/11	0	0.00	3	120.02	120.05	-3	11,262	-0.03%
2022/08/10	2	117.88	0	0.00	117.90	2	11,189	0.02%
2022/08/08	0	0.00	0.6	119.10	119.25	-0.6	11,102	0.00%
2022/08/05	3	119.38	3	118.72	119.50	0	11,075	0.00%
2022/08/04	0	116.15	0	0.00	116.55	0	11,117	0.00%
2022/08/02	2	115.47	0	0.00	115.55	2	11,237	0.02%
2022/07/29	0	0.00	3	118.45	118.00	-3	11,279	-0.03%
2022/07/27	5	115.25	5	116.35	116.70	0	11,275	0.00%
2022/07/20	1	115.85	23	115.81	115.05	-22	11,480	-0.19%
2022/07/19	0	0.00	1	114.20	114.30	-1	11,735	-0.01%
2022/07/18	10.1	114.50	0	0.00	114.20	10.1	11,701	0.09%
2022/07/15	27	115.25	37.6	115.32	115.50	-10.6	11,398	-0.09%
2022/07/14	7	112.89	4	113.33	114.00	3	11,202	0.03%
2022/07/13	2	113.18	10.2	113.41	113.45	-8.1	11,107	-0.07%
2022/07/12	5.3	109.51	1	109.55	109.55	4.3	10,992	0.04%
2022/07/11	0	0.00	15	112.35	112.25	-15	11,151	-0.13%
2022/07/08	0	0.00	7.2	113.48	113.25	-7.2	11,108	-0.06%
2022/07/07	4	111.80	4	111.98	112.10	0	11,056	0.00%
2022/07/06	34.2	109.57	10	110.59	108.85	24.2	11,069	0.22%
2022/07/05	40.1	109.86	1	111.95	111.00	39.1	11,088	0.35%
2022/07/04	48.1	110.62	5	111.03	110.45	43.1	10,967	0.39%
2022/07/01	81.3	113.07	4	111.78	111.55	77.3	10,771	0.72%
2022/06/30	70	116.66	0	0.00	115.80	70	10,386	0.67%
2022/06/29	3.3	118.57	0	0.00	118.80	3.3	10,175	0.03%
2022/06/28	2.1	119.75	0	0.00	119.80	2.1	10,130	0.02%
2022/06/27	0	0.00	3	120.37	120.95	-3	10,086	-0.03%
2022/06/24	2	118.30	1	119.05	118.15	1	9,916	0.01%
2022/06/23	94	118.33	1	117.95	117.90	93	9,910	0.94%
2022/06/22	19	119.51	0	0.00	119.50	19	9,711	0.20%
2022/06/21	3	120.82	3	121.32	122.20	0	9,532	0.00%
2022/06/20	58	119.79	0	0.00	119.75	58	9,595	0.60%
2022/06/17	17.1	120.66	1	120.75	120.85	16.1	9,520	0.17%
2022/06/16	58.1	122.67	3	123.87	122.50	55.1	9,321	0.59%
2022/06/15	8	122.70	0	0.00	122.75	8	9,320	0.09%
2022/06/14	27	122.38	0	0.00	123.35	27	9,405	0.29%
2022/06/13	62.1	124.09	0	0.00	123.55	62.1	9,524	0.65%
2022/06/10	12.1	126.46	0	0.00	127.10	12.1	9,634	0.13%
2022/06/07	62	127.53	0	0.00	127.40	62	10,025	0.62%
2022/06/02	39.1	128.06	0	0.00	127.80	39.1	10,921	0.36%
2022/05/30	1	128.35	1	127.60	128.55	0	11,774	0.00%
2022/05/26	5	123.20	0	0.00	122.90	5	11,576	0.04%
2022/05/25	0	0.00	1	124.30	124.45	-1	11,855	-0.01%
2022/05/24	1	123.70	0	0.00	123.50	1	12,301	0.01%
2022/05/23	0.1	125.35	7	125.24	124.90	-7	12,291	-0.06%
2022/05/20	0	0.00	4	124.23	124.65	-4	12,557	-0.03%
2022/05/19	7	122.98	0	0.00	123.30	7	12,570	0.06%
2022/05/18	0	0.00	1	125.50	125.70	-1	12,514	-0.01%
2022/05/17	5.1	123.80	0	0.00	124.35	5.1	12,491	0.04%
2022/05/16	3	123.08	0	0.00	123.00	3	12,534	0.02%
2022/05/13	1	122.20	0	0.00	122.35	1	12,561	0.01%
2022/05/12	100.3	121.91	0	0.00	121.25	100.3	12,641	0.79%
2022/05/11	2	123.40	0	0.00	124.20	2	12,516	0.02%
2022/05/10	63	122.14	15	122.56	124.00	48	12,482	0.38%
2022/05/09	103.6	125.38	0	0.00	124.55	103.6	12,386	0.84%	大買/鉅額交易
2022/05/06	110	126.35	0	0.00	126.65	110	12,357	0.89%	大買/鉅額交易
2022/05/05	2	129.65	0	0.00	129.25	2	12,475	0.02%
2022/05/03	1	128.00	0	0.00	127.80	1	12,902	0.01%
2022/04/29	10	128.70	7	128.84	128.75	3	13,017	0.02%
2022/04/28	80	126.35	0	0.00	127.10	80	13,316	0.60%
2022/04/27	368.6	126.78	0	0.00	126.55	368.6	13,394	2.75%	大買/鉅額交易
2022/04/26	91	129.15	0	0.00	129.25	91	13,160	0.69%
2022/04/25	343.1	129.68	0	0.00	129.25	343.1	13,244	2.59%	大買/鉅額交易
2022/04/22	41.2	130.95	0	0.00	131.60	41.2	12,823	0.32%
2022/04/21	0	133.45	1	133.30	132.75	-1	12,805	-0.01%
2022/04/19	0	132.20	0	0.00	132.00	0	12,919	0.00%
2022/04/18	155.1	131.64	0	0.00	131.55	155.1	13,064	1.19%	大買/鉅額交易
2022/04/15	159.1	132.61	0	0.00	132.25	159.1	13,027	1.22%	大買/鉅額交易
2022/04/14	22.1	134.67	0	0.00	134.55	22.1	12,799	0.17%
2022/04/13	0	0.00	0.1	135.00	135.05	-0.1	12,860	0.00%
2022/04/12	149.1	131.90	0.1	132.65	132.55	149	12,933	1.15%	大買/鉅額交易
2022/04/11	520	133.08	0	0.00	132.45	520	12,857	4.04%	大買/鉅額交易
2022/04/08	42	134.00	0	0.00	134.55	42	12,692	0.33%
2022/04/07	81	134.39	3	134.25	133.80	78	12,647	0.62%
2022/04/06	1	136.00	0	0.00	136.25	1	12,778	0.01%
2022/04/01	0.1	136.80	0	0.00	136.95	0.1	12,959	0.00%
2022/03/31	0	0.00	5	138.10	138.10	-5	12,939	-0.04%
2022/03/30	0	0.00	1	138.25	138.55	-1	13,089	-0.01%
2022/03/28	1	135.70	0	0.00	136.70	1	13,145	0.01%
2022/03/22	0	136.90	0	0.00	136.80	0	13,004	0.00%
2022/03/17	0	0.00	1	135.60	136.40	-1	12,884	-0.01%
2022/03/16	6	131.70	0	0.00	132.20	6	12,706	0.05%
2022/03/15	6.2	131.48	0	0.00	131.65	6.2	12,465	0.05%
2022/03/14	0	0.00	0	134.40	134.40	0	12,255	0.00%
2022/03/11	1.3	134.39	0	0.00	134.40	1.3	12,162	0.01%
2022/03/10	0.5	136.25	0	0.00	136.35	0.5	12,050	0.00%
2022/03/09	15	132.63	2	132.85	132.50	13	11,890	0.11%
2022/03/08	75.1	132.28	0	0.00	131.15	75.1	11,690	0.64%
2022/03/07	5.1	134.08	0	0.00	134.00	5.1	11,064	0.05%
2022/03/04	1	138.36	0	0.00	138.45	1	10,368	0.01%
2022/03/03	0.1	140.00	0	0.00	139.95	0.1	10,345	0.00%
2022/03/02	0.2	139.87	0	0.00	139.65	0.2	10,465	0.00%
2022/03/01	0.1	140.47	0	0.00	140.45	0.1	10,405	0.00%
2022/02/25	1	139.00	0	0.00	138.50	1	10,318	0.01%
2022/02/24	0.2	139.02	0	0.00	138.80	0.2	10,017	0.00%
2022/02/23	0.1	142.29	0	141.80	142.25	0.1	9,590	0.00%
2022/02/22	0	0.00	0.1	141.40	141.85	-0.1	9,615	0.00%
2022/02/15	0	142.25	0	0.00	142.05	0	9,706	0.00%
2022/02/09	1	143.40	0	0.00	143.40	1	9,705	0.01%
2022/02/08	5.1	143.15	0	0.00	142.90	5.1	9,757	0.05%
2022/02/07	1	142.20	1	142.30	142.30	0	9,615	0.00%
2022/01/25	1	141.85	0	0.00	141.65	1	9,024	0.01%
2022/01/21	1	142.80	0	0.00	142.65	1	8,537	0.01%
2022/01/20	1	148.40	11	148.39	149.10	-10	8,114	-0.12%
2022/01/19	1	148.65	9	149.52	148.50	-8	7,967	-0.10%
2022/01/18	2	151.50	0	0.00	150.30	2	7,897	0.03%
2022/01/17	10	151.72	0	152.05	152.00	10	7,780	0.13%
2022/01/14	10	150.80	0	0.00	150.30	10	7,751	0.13%
2022/01/11	0	0.00	1	147.50	148.30	-1	7,890	-0.01%
2022/01/10	2	147.80	0	0.00	147.55	2	7,682	0.03%
2022/01/07	0	0.00	3	147.50	146.60	-3	7,644	-0.04%
2022/01/05	0	0.00	0.1	150.25	149.30	-0.1	7,528	0.00%
2022/01/04	3	148.30	0	148.80	149.60	3	7,522	0.04%
2022/01/03	0	0.00	1	146.45	146.40	-1	7,490	-0.01%
2021/12/28	0	0.00	1	144.90	145.30	-1	7,940	-0.01%
2021/12/27	0	0.00	1	143.95	144.15	-1	7,953	-0.01%
2021/12/21	0	0.00	1	141.00	141.85	-1	8,854	-0.01%
2021/12/16	0	0.00	1.2	141.68	142.05	-1.2	8,985	-0.01%
2021/12/14	0.1	140.25	0	0.00	140.10	0.1	9,187	0.00%
2021/12/07	0	140.80	0	0.00	141.80	0	9,198	0.00%
2021/12/02	0	0.00	3	141.48	141.80	-3	9,307	-0.03%
2021/11/26	1	138.05	0	0.00	138.15	1	9,567	0.01%
2021/11/19	0	0.00	0.1	143.00	142.80	-0.1	10,275	0.00%
2021/11/15	0	0.00	2	141.25	140.95	-2	10,524	-0.02%
2021/11/12	0	0.00	0.1	140.00	139.70	-0.1	10,774	0.00%
2021/11/11	0	139.57	0	0.00	139.25	0	10,895	0.00%
2021/11/09	0	0.00	5	140.75	140.70	-5	11,029	-0.05%
2021/11/05	0	0.00	1	137.50	138.10	-1	10,800	-0.01%
2021/10/29	0.1	136.04	0	0.00	135.80	0.1	10,790	0.00%
2021/10/21	1	136.40	5	136.85	136.10	-4	11,263	-0.04%
2021/10/20	0.1	137.00	0	0.00	136.60	0.1	11,238	0.00%
2021/10/19	1	136.95	0	0.00	136.95	1	11,047	0.01%
2021/10/15	0	0.00	1	136.00	136.25	-1	11,132	-0.01%
2021/10/14	4	132.50	0	0.00	132.75	4	11,039	0.04%
2021/10/13	48	132.55	0	0.00	132.40	48	11,159	0.43%
2021/10/12	8	132.31	0	0.00	132.85	8	11,224	0.07%
2021/10/08	1	134.70	0	0.00	134.20	1	11,241	0.01%
2021/10/07	0	0.00	3	135.20	135.35	-3	11,270	-0.03%
2021/10/06	0.2	132.55	0	0.00	133.00	0.2	11,272	0.00%
2021/10/05	2.3	131.18	1	131.25	132.95	1.3	11,131	0.01%
2021/10/01	9	134.47	0	0.00	133.95	9	10,472	0.09%
2021/09/29	3	136.23	0	0.00	136.00	3	9,960	0.03%
2021/09/24	5	139.35	5	139.30	139.65	0	9,255	0.00%
2021/09/22	8	136.76	1	137.30	137.20	7	9,363	0.07%
2021/09/13	0	0.00	0.2	141.30	141.45	-0.2	9,009	0.00%
2021/09/08	1	140.90	0	0.00	140.65	1	9,204	0.01%
2021/09/06	0	0.00	3	142.40	142.55	-3	9,137	-0.03%
2021/09/02	0	0.00	0.1	140.50	139.90	-0.1	8,889	0.00%
2021/08/31	0.3	138.85	0	0.00	140.35	0.3	8,618	0.00%
2021/08/30	5	139.05	0.1	138.90	139.50	4.9	8,528	0.06%
2021/08/27	0	0.00	1	138.00	138.15	-1	8,225	-0.01%
2021/08/20	0	131.40	0	0.00	130.75	0	8,127	0.00%
2021/08/19	8	132.24	0	0.00	131.80	8	7,960	0.10%
2021/08/18	9	133.60	0	0.00	134.90	9	7,607	0.12%
2021/08/17	1	134.80	0	0.00	134.35	1	7,401	0.01%
2021/08/10	0	0.00	1	138.00	137.65	-1	7,841	-0.01%
2021/08/09	0	0.00	2	137.83	138.40	-2	8,326	-0.02%
2021/07/28	5	134.55	0	0.00	134.25	5	9,762	0.05%
2021/07/21	0	0.00	0	137.15	136.70	0	9,385	0.00%
2021/07/12	0	139.35	0	0.00	139.00	0	9,018	0.00%
2021/07/06	0	0.00	0	139.70	139.75	0	8,927	0.00%
2021/06/21	6	135.08	0	0.00	134.70	6	8,987	0.07%
2021/06/17	0	0.00	0	138.50	138.30	0	8,893	0.00%
2021/06/09	1	135.65	0	0.00	135.50	1	9,050	0.01%
2021/06/01	0	0.00	1	137.70	137.70	-1	9,497	-0.01%
2021/05/31	0	0.00	2.1	136.44	137.10	-2.1	9,680	-0.02%
2021/05/28	0	0.00	7	135.51	135.80	-7	9,647	-0.07%
2021/05/26	2	134.85	0	0.00	134.50	2	9,951	0.02%
2021/05/24	0.1	132.30	0	0.00	132.15	0.1	10,058	0.00%
2021/05/19	0	131.35	0	0.00	131.40	0	9,948	0.00%
2021/05/13	4	127.90	0	0.00	127.50	4	9,360	0.04%
2021/05/12	3	129.40	0	0.00	129.40	3	9,026	0.03%
2021/05/11	1	135.20	0	0.00	133.25	1	8,567	0.01%
2021/05/06	1	137.00	0	0.00	136.95	1	8,667	0.01%
2021/05/04	0.5	136.70	2	137.68	137.05	-1.5	8,758	-0.02%
2021/05/03	0	138.65	0	0.00	138.25	0	8,766	0.00%
2021/04/26	0	0.00	1	140.40	141.20	-1	9,671	-0.01%
2021/04/19	0	0.00	1.6	139.13	139.50	-1.6	10,253	-0.02%
2021/04/16	0	0.00	1	138.95	139.25	-1	10,289	-0.01%
2021/04/15	0	0.00	3	138.23	139.05	-3	10,319	-0.03%
2021/04/13	0	0.00	1	137.80	137.15	-1	10,375	-0.01%
2021/04/12	0	0.00	1	137.00	137.15	-1	10,361	-0.01%
2021/04/09	0	0.00	1.4	138.19	137.95	-1.4	10,365	-0.01%
2021/04/07	0.1	137.70	0	0.00	137.80	0.1	10,387	0.00%
2021/04/06	2	137.45	6	137.80	137.65	-4	10,367	-0.04%
2021/04/01	0.3	135.52	0	0.00	135.75	0.3	10,270	0.00%
2021/03/31	0.1	134.75	1	135.50	134.75	-0.9	10,197	-0.01%
2021/03/30	0	0.00	0.1	135.80	135.90	-0.1	10,111	0.00%
2021/03/24	1	131.70	1	131.50	131.50	0	9,961	0.00%
2021/03/23	0.5	133.80	0	0.00	133.60	0.5	9,839	0.01%
2021/03/19	3	133.43	1	132.80	132.80	2	10,014	0.02%
2021/03/18	1	135.30	1.5	135.57	134.90	-0.5	9,888	-0.01%
2021/03/17	2	134.78	0	0.00	134.20	2	9,850	0.02%
2021/03/15	1	134.50	0	0.00	134.90	1	9,864	0.01%
2021/03/12	0	0.00	4	135.40	135.25	-4	9,907	-0.04%
2021/03/09	0.1	130.75	2	130.35	131.35	-1.9	9,987	-0.02%
2021/03/08	1	131.85	0	0.00	131.85	1	9,867	0.01%
2021/03/05	0	0.00	10	131.00	131.95	-10	9,749	-0.10%
2021/03/04	0.5	133.80	0	0.00	132.75	0.5	9,669	0.01%
2021/03/03	0	0.00	10	134.00	135.40	-10	9,480	-0.11%
2021/03/02	0.1	134.25	0.2	134.25	133.45	-0.1	9,381	0.00%
2021/02/26	2	133.88	0	0.00	133.40	2	9,330	0.02%
2021/02/25	0	0.00	10	137.80	137.55	-10	8,991	-0.11%
2021/02/24	0	0.00	13	137.15	136.45	-13	8,916	-0.15%
2021/02/19	3	138.20	0	0.00	138.85	3	8,979	0.03%
2021/02/17	0	0.00	1.3	140.06	140.55	-1.3	8,948	-0.01%
2021/02/04	0.1	133.28	0	0.00	133.55	0.1	8,613	0.00%
2021/02/02	1.4	134.84	0	0.00	134.45	1.4	8,600	0.02%
2021/02/01	6	129.69	2	130.25	130.75	4	8,606	0.05%
2021/01/29	4	129.78	0	0.00	128.20	4	8,474	0.05%
2021/01/27	0.3	132.87	0	0.00	133.05	0.3	8,153	0.00%
2021/01/26	1	134.70	0	0.00	132.85	1	8,096	0.01%
2021/01/25	1	135.95	0	0.00	135.60	1	8,024	0.01%
2021/01/22	3.3	138.29	3	138.40	137.45	0.3	7,902	0.00%
2021/01/20	2	138.98	0	0.00	138.20	2	7,472	0.03%
2021/01/18	0	0.00	14	132.30	134.40	-14	6,876	-0.20%
2021/01/14	1	133.95	0	0.00	134.05	1	6,370	0.02%
2021/01/13	2	133.00	1	132.95	135.30	1	6,291	0.02%
2021/01/11	1	130.85	0	131.25	132.30	1	6,013	0.02%
2021/01/08	3	130.42	0	0.00	131.20	3	5,897	0.05%
2020/12/30	0	0.00	1	120.70	121.60	-1	5,778	-0.02%
2020/12/23	1	117.80	0	0.00	118.15	1	5,926	0.02%
2020/12/16	0	0.00	0.1	118.15	119.25	-0.1	6,315	0.00%
2020/12/15	1	116.95	0	0.00	117.05	1	6,176	0.02%
2020/12/11	0.1	118.30	0	0.00	118.75	0.1	6,372	0.00%
2020/12/04	0	116.60	0	0.00	117.30	0	6,240	0.00%
2020/11/27	2	114.40	0	0.00	114.65	2	6,017	0.03%
2020/11/20	0	113.85	0	0.00	114.00	0	6,021	0.00%
2020/11/16	15	112.70	0.1	111.50	112.80	14.9	5,974	0.25%
2020/11/12	0.1	108.90	0	0.00	108.80	0.1	5,921	0.00%
2020/11/06	0	0.00	10	106.75	106.70	-10	5,800	-0.17%
2020/10/29	1	103.30	0	0.00	103.85	1	5,742	0.02%
2020/10/28	0	0.00	1	105.25	105.00	-1	5,746	-0.02%
2020/10/21	0	0.00	4	106.40	105.95	-4	6,583	-0.06%
2020/09/25	1	100.65	0	0.00	100.65	1	8,481	0.01%
2020/09/24	3	100.78	3	100.50	100.45	0	8,572	0.00%
2020/09/15	0	0.00	10	104.80	104.95	-10	8,615	-0.12%
2020/09/14	0	0.00	2	104.45	104.55	-2	8,564	-0.02%
2020/09/09	2	101.30	0	0.00	102.30	2	8,816	0.02%
2020/09/04	2	102.45	0	0.00	102.55	2	9,299	0.02%
2020/09/02	0	0.00	5	103.95	103.00	-5	9,487	-0.05%
2020/08/31	15	104.15	0	0.00	101.80	15	9,746	0.15%
2020/08/28	22	103.53	15	104.10	103.50	7	9,900	0.07%
2020/08/26	0	0.00	2	103.95	104.30	-2	10,240	-0.02%
2020/08/20	2	102.40	0	0.00	100.60	2	10,368	0.02%
2020/08/05	0	0.00	1	104.20	104.30	-1	10,772	-0.01%
2020/08/04	12	102.88	10	103.30	103.30	2	10,799	0.02%
2020/08/03	1	102.80	0	0.00	102.00	1	10,820	0.01%
2020/07/30	0	0.00	2	104.90	104.05	-2	10,817	-0.02%
2020/07/29	10	102.80	10	103.15	102.55	0	10,838	0.00%
2020/07/28	3	103.73	2	107.80	103.60	1	10,938	0.01%
2020/07/27	2	103.30	1	103.15	103.30	1	10,878	0.01%
2020/07/23	8	98.57	8	98.79	98.85	0	10,533	0.00%
2020/07/22	0	0.00	1	99.10	98.95	-1	10,665	-0.01%
2020/07/17	0	0.00	1	97.10	97.20	-1	10,475	-0.01%
2020/07/16	0	0.00	20	95.90	96.10	-20	10,526	-0.19%
2020/07/15	36	97.64	1	97.10	97.05	35	10,605	0.33%
2020/07/14	20	96.03	20	96.05	96.65	0	10,825	0.00%
2020/07/10	0	0.00	66	95.27	94.65	-66	10,897	-0.61%
2020/07/09	20	95.55	0	0.00	95.45	20	10,924	0.18%
2020/07/08	0	0.00	30	95.13	95.15	-30	10,927	-0.27%
2020/07/07	10	94.70	0	0.00	94.50	10	10,839	0.09%
2020/07/06	25	93.69	0	0.00	94.15	25	10,868	0.23%
2020/07/03	1	92.25	14	92.55	92.55	-13	10,881	-0.12%
2020/07/02	20	91.35	36	91.25	91.50	-16	10,886	-0.15%
2020/07/01	0	0.00	1	90.80	90.50	-1	10,964	-0.01%
2020/06/30	30	89.58	17	89.65	89.90	13	10,963	0.12%
2020/06/29	26	88.80	0	0.00	89.10	26	10,992	0.24%
2020/06/24	24	90.00	4	90.20	90.00	20	11,055	0.18%
2020/06/23	14	89.60	0	0.00	89.45	14	11,253	0.12%
2020/06/19	1	88.85	0	0.00	88.85	1	11,796	0.01%
2020/06/18	0	0.00	0.1	89.00	88.90	-0.1	12,203	0.00%
2020/06/17	0.1	89.00	0	0.00	89.00	0.1	12,493	0.00%
2020/06/16	0	0.00	1	88.50	88.90	-1	12,982	-0.01%
2020/06/12	0	0.00	5	87.41	88.25	-5	14,552	-0.03%
2020/06/10	0	0.00	1.1	90.49	90.45	-1.1	15,370	-0.01%
2020/06/09	0	0.00	5	89.05	89.60	-5	16,081	-0.03%
2020/06/08	5	88.90	0	0.00	89.50	5	16,639	0.03%
2020/06/05	0.1	88.35	0	0.00	88.35	0.1	16,634	0.00%
2020/06/04	0	0.00	1.1	87.59	87.60	-1.1	16,865	-0.01%
2020/06/03	1.1	86.71	5	86.54	86.80	-3.9	17,076	-0.02%
2020/06/02	0	0.00	2	85.40	85.30	-2	17,058	-0.01%
2020/06/01	0	0.00	4	84.86	84.90	-4	17,022	-0.02%
2020/05/29	5	83.15	0	0.00	84.45	5	17,023	0.03%
2020/05/25	1	82.85	0.1	83.70	83.50	0.9	17,786	0.00%
2020/05/22	5	83.00	0	0.00	82.95	5	17,846	0.03%
2020/05/21	0.1	84.50	0	0.00	84.50	0.1	17,849	0.00%
2020/05/19	20	83.95	20	83.90	83.90	0	17,757	0.00%
2020/05/18	20	83.25	0	0.00	83.15	20	17,798	0.11%
2020/05/15	1	83.75	1	83.85	83.85	0	17,869	0.00%
2020/05/14	1	83.25	0	0.00	83.30	1	17,870	0.01%
2020/05/11	0	85.20	0	0.00	85.05	0	17,723	0.00%
2020/05/05	0	0.00	4	83.25	83.40	-4	17,851	-0.02%
2020/05/04	5.3	82.95	0	0.00	83.00	5.3	17,833	0.03%
2020/04/30	0	0.00	8	84.53	85.50	-8	17,721	-0.05%
2020/04/24	1	80.80	0	0.00	80.90	1	18,144	0.01%
2020/04/21	1.1	82.14	0	0.00	80.60	1.1	18,096	0.01%
2020/04/20	0	0.00	1	83.10	83.00	-1	17,938	-0.01%
2020/04/17	10	83.00	12	83.16	83.25	-2	17,844	-0.01%
2020/04/08	0	0.00	2	79.23	79.60	-2	16,942	-0.01%
2020/04/07	0.3	78.75	0	0.00	78.50	0.3	16,760	0.00%
2020/03/31	0	0.00	1	77.15	76.15	-1	16,291	-0.01%
2020/03/30	6	74.24	0	0.00	75.85	6	16,158	0.04%
2020/03/27	1	77.50	1	77.60	76.60	0	15,956	0.00%
2020/03/26	0	0.00	3	77.28	77.20	-3	15,647	-0.02%
2020/03/25	0	0.00	13.1	77.02	76.85	-13.1	15,383	-0.09%
2020/03/24	2	74.25	15	74.82	74.25	-13	14,877	-0.09%
2020/03/23	6	70.80	7	71.17	70.80	-1	14,493	-0.01%
2020/03/20	7	72.06	99	72.79	74.00	-92	14,198	-0.65%
2020/03/19	69	69.04	0	0.00	68.55	69	13,591	0.51%
2020/03/18	10.3	73.63	1	75.10	72.80	9.3	12,556	0.07%
2020/03/17	6.3	74.90	2	75.73	74.85	4.3	11,920	0.04%
2020/03/16	5	77.92	0	0.00	77.30	5	11,101	0.05%
2020/03/13	5.1	76.85	2	78.53	81.00	3.1	10,628	0.03%
2020/03/12	7	82.95	0	0.00	82.15	7	9,783	0.07%
2020/03/11	1	86.00	4	86.40	85.30	-3	9,093	-0.03%
2020/03/10	0	0.00	8	85.39	86.30	-8	8,896	-0.09%
2020/03/09	18.2	86.23	0	0.00	85.85	18.2	8,539	0.21%
2020/03/02	2	87.65	0	0.00	87.35	2	7,510	0.03%
2020/02/27	3	88.52	0	0.00	88.65	3	7,110	0.04%
2020/02/26	5	89.20	0	0.00	89.45	5	6,741	0.07%
2020/02/25	5	89.88	1	89.50	90.35	4	6,515	0.06%
2020/02/24	1	90.00	0	0.00	90.10	1	6,423	0.02%
2020/02/19	0	0.00	1	92.05	92.10	-1	6,213	-0.02%
2020/02/17	10	92.30	0	0.00	92.30	10	5,950	0.17%
2020/02/13	0	0.00	10	92.70	92.80	-10	5,836	-0.17%
2020/02/10	0.2	91.20	5	90.80	91.00	-4.8	5,757	-0.08%
2020/02/05	1	91.00	0	0.00	90.85	1	5,550	0.02%
2020/02/04	1	90.60	1	90.90	90.60	0	5,485	0.00%
2020/02/03	6	88.83	0	0.00	89.05	6	5,494	0.11%
2020/01/31	1	90.25	0	0.00	89.95	1	5,321	0.02%
2020/01/30	15	92.93	0	0.00	92.15	15	5,069	0.30%
2020/01/17	10	97.30	0	0.00	97.30	10	4,632	0.22%
2020/01/16	10	97.20	0	0.00	97.30	10	4,540	0.22%
2020/01/15	11	97.75	0	0.00	97.60	11	4,438	0.25%
2020/01/14	5	98.55	0	0.00	98.60	5	4,321	0.12%
2020/01/13	0	0.00	1	97.80	98.00	-1	4,147	-0.02%
2020/01/09	1	96.80	0	0.00	96.95	1	3,974	0.03%
2020/01/08	0.2	95.75	0	0.00	95.65	0.2	3,921	0.01%
2019/12/27	0	0.00	1	98.10	98.00	-1	3,962	-0.03%
2019/12/19	2	97.68	0	0.00	97.65	2	4,321	0.05%
2019/12/13	0	0.00	1	97.00	96.90	-1	4,692	-0.02%
2019/12/04	3	91.68	0	0.00	91.70	3	5,253	0.06%
2019/11/29	1	91.70	0	0.00	91.50	1	5,843	0.02%
2019/11/28	1	93.00	0	0.00	92.95	1	5,862	0.02%
2019/11/04	0	0.00	1	91.05	92.20	-1	7,536	-0.01%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	0	0.00	1	89.10	88.80	-1	7,770	-0.01%
2019/10/23	0	0.00	1	88.35	88.45	-1	7,729	-0.01%
2019/10/16	0	0.00	3	88.05	88.10	-3	8,108	-0.04%
2019/09/17	0	0.00	4	84.35	84.25	-4	8,296	-0.05%
2019/09/06	0	0.00	6	83.45	83.50	-6	8,517	-0.07%
2019/09/03	0	0.00	3	81.90	81.20	-3	8,057	-0.04%
2019/08/30	0	0.00	10	81.25	81.85	-10	8,117	-0.12%
2019/08/29	0	0.00	1	80.50	80.55	-1	7,912	-0.01%
2019/08/26	11	79.65	0	0.00	79.65	11	8,107	0.14%
2019/08/16	0	0.00	2	80.30	80.35	-2	8,584	-0.02%
2019/08/15	4	79.38	0	0.00	79.40	4	8,658	0.05%
2019/08/13	5	79.81	0	0.00	79.70	5	8,837	0.06%
2019/08/07	1	79.80	0	0.00	79.70	1	9,541	0.01%
2019/08/06	5	79.28	0	0.00	80.10	5	9,598	0.05%
2019/08/02	3	80.65	0	0.00	80.95	3	9,347	0.03%
2019/07/23	0	0.00	0.1	83.55	83.60	-0.1	10,068	0.00%
2019/07/22	0.1	83.40	0	0.00	83.40	0.1	10,034	0.00%
2019/07/08	0	0.00	2	81.65	81.60	-2	10,397	-0.02%
2019/07/03	1	81.40	0	0.00	81.50	1	10,782	0.01%
2019/06/21	0	0.00	4	81.05	80.85	-4	10,258	-0.04%
2019/06/20	0	0.00	5	80.81	80.85	-5	10,120	-0.05%
2019/06/18	0	0.00	3	78.77	78.90	-3	9,868	-0.03%
2019/06/17	9	78.47	6	78.70	78.70	3	10,017	0.03%
2019/06/14	0	0.00	1	78.95	78.90	-1	10,058	-0.01%
2019/06/13	0	0.00	1	79.20	79.05	-1	10,209	-0.01%
2019/06/12	0	0.00	1	79.55	79.70	-1	10,302	-0.01%
2019/06/11	0	0.00	3	79.27	79.40	-3	10,234	-0.03%
2019/06/04	0	0.00	3	78.00	78.05	-3	10,331	-0.03%
2019/05/30	3	77.27	4	77.28	77.40	-1	10,771	-0.01%
2019/05/29	2	76.45	6	76.53	76.75	-4	10,785	-0.04%
2019/05/28	10	76.99	3	76.85	77.10	7	10,839	0.06%
2019/05/27	2	77.25	0	0.00	77.15	2	10,940	0.02%
2019/05/23	7	76.94	0	0.00	76.95	7	11,135	0.06%
2019/05/22	2	78.50	0	0.00	78.40	2	11,019	0.02%
2019/05/16	4	79.20	0	0.00	79.05	4	10,671	0.04%
2019/05/15	3	79.78	0	0.00	79.75	3	10,447	0.03%
2019/05/14	2	79.35	0	0.00	79.65	2	10,229	0.02%
2019/05/09	1	81.60	0	0.00	81.55	1	9,684	0.01%
2019/05/06	9	82.26	0	0.00	82.30	9	9,368	0.10%
2019/04/29	5	82.65	0	0.00	82.80	5	9,065	0.06%
2019/04/10	0	0.00	3	81.35	81.50	-3	9,634	-0.03%
2019/04/09	0	0.00	1	81.30	81.40	-1	9,531	-0.01%
2019/04/03	0	0.00	4	80.10	80.15	-4	9,452	-0.04%
2019/03/27	0	0.00	2	78.65	78.50	-2	9,559	-0.02%
2019/03/20	0	0.00	1	78.20	78.50	-1	9,598	-0.01%
2019/02/27	0	0.00	3	77.50	77.65	-3	9,143	-0.03%
2019/02/21	0	0.00	5	77.10	77.10	-5	8,738	-0.06%
2019/02/20	0	0.00	1	76.50	76.35	-1	8,545	-0.01%
2019/01/17	0	75.65	0	0.00	75.55	0	9,581	0.00%
2019/01/15	0	0.00	2	75.65	75.65	-2	9,789	-0.02%
2019/01/11	0	0.00	1	75.60	75.50	-1	9,912	-0.01%
2018/12/28	6	75.50	0	0.00	75.50	6	12,571	0.05%
2018/12/25	1	73.70	0	0.00	73.75	1	12,867	0.01%
2018/12/19	1	75.50	0	0.00	75.90	1	13,222	0.01%
2018/12/10	13	74.54	0	0.00	74.45	13	13,270	0.10%
2018/12/06	1	75.00	0	0.00	75.10	1	13,600	0.01%
2018/11/28	0	0.00	1	76.30	76.90	-1	13,153	-0.01%
2018/11/27	4	75.43	0	0.00	76.05	4	13,089	0.03%
2018/11/20	0	76.20	0	0.00	76.00	0	13,118	0.00%
2018/11/08	0	0.00	4	78.90	78.85	-4	12,143	-0.03%
2018/11/05	0	0.00	1	78.00	78.25	-1	11,945	-0.01%
2018/11/01	2	78.10	12	78.16	78.40	-10	11,851	-0.08%
2018/10/31	0	0.00	12	77.08	77.55	-12	11,758	-0.10%
2018/10/29	1	75.85	0	0.00	75.75	1	11,553	0.01%
2018/10/26	4	74.96	8	75.43	75.40	-4	11,468	-0.03%
2018/10/25	7	75.55	0	0.00	75.50	7	11,239	0.06%
2018/10/24	4	77.01	0	0.00	77.40	4	10,803	0.04%
2018/10/23	3	78.03	0	0.00	77.75	3	10,641	0.03%
2018/10/22	0	0.00	5	79.36	79.20	-5	10,326	-0.05%
2018/10/19	4	78.15	1	78.20	79.30	3	10,260	0.03%
2018/10/18	0	0.00	10	79.25	79.15	-10	10,165	-0.10%
2018/10/17	1	80.25	0	0.00	79.40	1	10,117	0.01%
2018/10/16	0	0.00	5	79.39	79.30	-5	9,921	-0.05%
2018/10/15	6	78.92	2	78.70	79.20	4	9,950	0.04%
2018/10/12	4	78.83	12	79.00	80.05	-8	9,350	-0.09%
2018/10/11	15	78.83	0	0.00	77.40	15	9,184	0.16%
2018/10/09	16	83.02	0	0.00	83.25	16	8,092	0.20%
2018/10/08	17	82.86	0	0.00	83.00	17	7,840	0.22%
2018/10/05	14	83.53	0	0.00	83.45	14	7,292	0.19%
2018/09/25	0	0.00	6	86.85	87.10	-6	6,273	-0.10%
2018/09/14	4	86.25	0	0.00	86.50	4	6,517	0.06%
2018/09/13	2	85.25	0	0.00	84.95	2	6,481	0.03%
2018/09/11	2	85.60	0	0.00	85.65	2	5,989	0.03%
2018/09/10	1	85.80	0	0.00	86.00	1	5,747	0.02%
2018/08/29	0	0.00	1	86.80	87.25	-1	5,778	-0.02%
2018/08/15	1	83.50	0	0.00	83.75	1	5,381	0.02%
2018/08/13	1	84.00	0	0.00	83.95	1	5,368	0.02%
2018/08/08	11	86.00	14	86.16	86.15	-3	5,408	-0.06%
2018/07/26	0	0.00	2	85.00	85.00	-2	6,129	-0.03%
2018/07/20	0	0.00	2	84.48	84.65	-2	6,337	-0.03%
2018/07/13	0	0.00	3	83.13	83.35	-3	6,407	-0.05%
2018/07/09	0	0.00	1	82.00	82.25	-1	6,131	-0.02%
2018/06/26	1	80.00	0	0.00	80.70	1	5,761	0.02%
2018/06/22	1	80.50	0	0.00	81.15	1	5,478	0.02%
2018/06/13	0	0.00	1	82.45	83.00	-1	5,422	-0.02%
2018/06/07	0	0.00	1	83.50	83.45	-1	5,565	-0.02%
2018/06/04	0	0.00	2	82.35	82.60	-2	5,547	-0.04%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/04	1	78.80	0	0.00	78.95	1	6,314	0.02%
2018/05/03	1	78.50	0	0.00	78.55	1	6,384	0.02%
2018/04/27	1	78.80	0	0.00	79.20	1	6,300	0.02%
2018/04/26	4	79.05	0	0.00	79.05	4	6,167	0.06%
2018/04/25	3	79.00	0	0.00	79.30	3	5,981	0.05%
2018/04/23	1	80.00	0	0.00	79.95	1	5,635	0.02%
2018/04/11	0	0.00	1	82.95	82.85	-1	5,534	-0.02%
2018/03/29	1	81.95	0	0.00	82.10	1	5,612	0.02%
2018/03/23	1	81.85	0	0.00	82.10	1	5,489	0.02%
2018/03/13	0	0.00	4	84.68	84.95	-4	5,409	-0.07%
2018/03/12	0	0.00	3	83.60	84.15	-3	5,367	-0.06%
2018/03/06	0	0.00	4	81.65	82.15	-4	5,449	-0.07%
2018/02/23	0	0.00	15	82.00	82.00	-15	5,206	-0.29%
2018/02/12	0	0.00	4	79.65	79.70	-4	5,082	-0.08%
2018/02/09	5	78.89	3	78.17	79.05	2	5,062	0.04%
2018/02/08	3	80.75	0	0.00	80.60	3	4,828	0.06%
2018/02/07	0	0.00	2	81.05	80.65	-2	4,854	-0.04%
2018/02/06	10	79.74	0	0.00	79.65	10	4,702	0.21%
2018/02/05	11	83.11	0	0.00	83.60	11	4,182	0.26%
2018/01/19	0	0.00	2	87.03	87.15	-2	3,550	-0.06%
2018/01/16	0	0.00	1	84.85	85.00	-1	3,364	-0.03%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	1	84.05	84.10	-1	3,298	-0.03%
2018/01/05	10	83.75	10	83.58	83.75	0	3,272	0.00%
2018/01/04	1	83.50	3	83.42	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	2	83.35	83.35	-2	3,464	-0.06%