元大台灣50正2 (00631L)-群益金鼎-桃園券商分點個股進出

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
193.1
漲跌
▼3.3
漲幅
-1.66%
成交量
2,839張
產業
上市
280人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3.3	193.19	0	0.00	193.10	3.3	2,712	0.12%
2024/04/30	0.4	197.63	2.3	197.58	196.35	-1.9	2,715	-0.07%
2024/04/29	1	197.50	0.2	196.43	197.50	0.8	2,727	0.03%
2024/04/26	0	190.60	0.4	191.49	190.60	-0.4	2,720	-0.01%
2024/04/25	10.8	186.53	23	185.69	185.00	-12.2	2,764	-0.44%
2024/04/24	10.2	190.91	9.5	188.61	190.95	0.7	2,755	0.03%
2024/04/23	0	182.45	0.1	182.15	181.70	-0.1	2,784	0.00%
2024/04/22	1	178.75	2	179.35	178.45	-1	2,808	-0.04%
2024/04/19	13.6	180.46	4	179.93	179.00	9.6	2,767	0.35%
2024/04/18	3	189.69	2	193.83	194.35	1	2,570	0.04%
2024/04/17	6	192.02	7	190.54	192.10	-1	2,560	-0.04%
2024/04/16	5.3	190.48	6	188.43	187.50	-0.7	2,556	-0.03%
2024/04/15	5	200.25	3	199.52	199.15	2	2,437	0.08%
2024/04/12	0	0.00	2	204.05	204.05	-2	2,423	-0.08%
2024/04/11	3	203.33	0	0.00	203.80	3	2,422	0.12%
2024/04/10	0	0.00	2	205.58	205.65	-2	2,415	-0.08%
2024/04/09	2	206.40	1	200.50	206.30	1	2,490	0.04%
2024/04/08	1	198.55	4	197.00	198.30	-3	2,466	-0.12%
2024/04/03	6	196.66	5	195.63	196.55	1	2,470	0.04%
2024/04/02	0	199.25	0	0.00	199.20	0	2,441	0.00%
2024/04/01	3	194.65	1.2	195.96	194.55	1.8	2,481	0.07%
2024/03/29	1	194.60	0	0.00	194.70	1	2,491	0.04%
2024/03/28	2	193.25	8	193.34	193.45	-6	2,490	-0.24%
2024/03/27	5	194.23	6	193.44	194.35	-1	2,479	-0.04%
2024/03/26	10	193.62	4	193.78	193.00	6	2,501	0.24%
2024/03/22	1.1	194.66	0	0.00	193.60	1.1	2,524	0.04%
2024/03/21	2.1	193.53	4	190.63	194.10	-1.9	2,494	-0.08%
2024/03/20	3	187.48	2	188.58	186.05	1	2,489	0.04%
2024/03/19	4	186.35	3	187.85	187.55	1	2,525	0.04%
2024/03/18	2	186.98	0	0.00	188.10	2	2,512	0.08%
2024/03/15	1	186.70	6	186.64	185.35	-5	2,526	-0.20%
2024/03/14	2	187.10	8	186.93	188.40	-6	2,504	-0.24%
2024/03/13	5.1	189.30	1	188.65	188.65	4.1	2,519	0.16%
2024/03/12	3	187.28	10	184.85	188.80	-7	2,520	-0.28%
2024/03/11	5.1	184.44	3	185.93	184.80	2.1	2,524	0.08%
2024/03/08	13.7	185.74	5.1	184.62	186.10	8.7	2,537	0.34%
2024/03/07	1.5	183.02	1.8	183.26	184.20	-0.3	2,513	-0.01%
2024/03/06	1	177.10	1	177.00	180.10	0	2,515	0.00%
2024/03/04	0	0.00	1	173.75	176.35	-1	2,536	-0.04%
2024/03/01	2.1	170.06	1	170.30	169.85	1.1	2,539	0.04%
2024/02/29	0	0.00	2	169.23	170.15	-2	2,578	-0.08%
2024/02/27	2	168.20	11	168.61	168.85	-9	2,588	-0.35%
2024/02/26	0	0.00	2	168.65	170.50	-2	2,585	-0.08%
2024/02/23	4.1	169.44	5	169.85	169.45	-1	2,615	-0.04%
2024/02/22	2	167.70	0	0.00	168.90	2	2,670	0.07%
2024/02/21	0	0.00	1	165.70	165.20	-1	2,682	-0.04%
2024/02/20	1	166.00	0	0.00	166.15	1	2,743	0.04%
2024/02/15	0	0.00	8.3	164.18	165.20	-8.3	2,915	-0.28%
2024/02/05	6.2	153.62	1	155.10	155.05	5.2	2,913	0.18%
2024/02/02	0	0.00	1	154.15	154.90	-1	2,918	-0.03%
2024/02/01	2	152.05	3	152.47	152.65	-1	2,936	-0.03%
2024/01/31	10	152.52	6	152.00	152.00	4	2,974	0.13%
2024/01/30	1	155.20	0	0.00	155.15	1	2,988	0.03%
2024/01/29	0	0.00	0	153.80	155.70	0	3,099	0.00%
2024/01/26	3.1	153.16	0	153.55	153.10	3.1	3,164	0.10%
2024/01/25	0	0.00	3.1	152.99	153.50	-3.1	3,195	-0.10%
2024/01/23	0	0.00	4	150.84	151.20	-4	3,234	-0.12%
2024/01/22	2	149.93	4	150.29	150.20	-2	3,229	-0.06%
2024/01/19	4	147.10	4.2	146.28	148.05	-0.2	3,226	-0.01%
2024/01/18	2	141.05	2	141.45	141.15	0	3,271	0.00%
2024/01/17	3	141.33	5	140.51	140.60	-2	3,273	-0.06%
2024/01/16	3	143.20	4	143.06	143.00	-1	3,259	-0.03%
2024/01/15	4	146.44	5	146.33	146.35	-1	3,276	-0.03%
2024/01/12	7.2	145.00	2	145.25	145.25	5.2	3,331	0.16%
2024/01/11	3	145.92	2	145.50	146.30	1	3,331	0.03%
2024/01/10	3.1	144.65	2	144.70	144.45	1.1	3,364	0.03%
2024/01/09	2	146.43	0	0.00	146.20	2	3,355	0.06%
2024/01/08	0	0.00	1	147.10	146.35	-1	3,347	-0.03%
2024/01/05	1	145.05	4	146.39	145.15	-3	3,325	-0.09%
2024/01/04	2	145.73	2	145.63	145.70	0	3,352	0.00%
2024/01/03	6	147.11	5.1	145.85	145.90	1	3,405	0.03%
2024/01/02	0	150.00	0	0.00	149.95	0	3,359	0.00%
2023/12/29	0.1	151.17	2	150.95	151.20	-1.9	3,376	-0.06%
2023/12/28	0.1	151.40	0	0.00	151.15	0.1	3,439	0.00%
2023/12/27	0	150.20	1	151.00	151.40	-1	3,452	-0.03%
2023/12/25	1	147.15	1	147.20	147.15	0	3,454	0.00%
2023/12/22	2	146.05	0	0.00	146.20	2	3,466	0.06%
2023/12/21	1.4	145.01	1	145.70	145.70	0.4	3,494	0.01%
2023/12/20	0	0.00	4	147.09	148.15	-4	3,495	-0.11%
2023/12/19	3.2	146.57	2	146.30	146.30	1.2	3,502	0.03%
2023/12/18	2	147.30	0	0.00	147.85	2	3,560	0.06%
2023/12/15	1	148.55	0	0.00	148.35	1	3,570	0.03%
2023/12/14	1	147.30	2	147.18	147.70	-1	3,550	-0.03%
2023/12/13	2	144.45	0	0.00	144.30	2	3,537	0.06%
2023/12/12	2	144.55	5	144.72	144.25	-3	3,585	-0.08%
2023/12/11	0	0.00	1	143.15	143.55	-1	3,623	-0.03%
2023/12/08	1	144.20	0	0.00	143.05	1	3,632	0.03%
2023/12/07	2	141.96	3	142.02	141.30	-1	3,615	-0.03%
2023/12/06	2	143.08	3	142.87	143.00	-1	3,647	-0.03%
2023/12/05	3	141.70	7	141.68	141.75	-4	3,646	-0.11%
2023/12/04	4	143.79	3	144.18	143.70	1	3,643	0.03%
2023/12/01	4	142.79	5	142.47	143.80	-1	3,627	-0.03%
2023/11/30	4	142.93	3	143.20	143.50	1	3,599	0.03%
2023/11/29	5	143.23	1	143.50	142.65	4	3,595	0.11%
2023/11/28	2	143.30	1.6	141.27	142.85	0.4	3,582	0.01%
2023/11/27	3.4	141.21	5.2	141.32	139.40	-1.9	3,568	-0.05%
2023/11/24	3	141.88	0.1	141.85	141.95	2.9	3,569	0.08%
2023/11/22	4	141.68	1	141.95	141.85	3	3,594	0.08%
2023/11/21	0	0.00	0.3	143.01	143.90	-0.3	3,625	-0.01%
2023/11/20	0	0.00	1	139.85	140.45	-1	3,614	-0.03%
2023/11/17	0	0.00	0.2	140.42	140.70	-0.2	3,627	-0.01%
2023/11/16	0	0.00	6.2	139.95	139.95	-6.2	3,585	-0.17%
2023/11/15	4	139.40	2.4	139.42	139.80	1.6	3,540	0.05%
2023/11/14	0	0.00	1.4	136.57	136.65	-1.4	3,501	-0.04%
2023/11/13	1	135.85	9.2	135.21	135.40	-8.2	3,530	-0.23%
2023/11/10	3	132.00	3.2	132.29	132.40	-0.1	3,515	0.00%
2023/11/09	2	133.33	4.2	132.78	133.65	-2.2	3,538	-0.06%
2023/11/08	1	133.35	2.3	133.43	133.50	-1.3	3,607	-0.04%
2023/11/07	1	132.25	0.2	132.20	132.30	0.8	3,593	0.02%
2023/11/06	0	0.00	3.3	132.69	132.25	-3.3	3,642	-0.09%
2023/11/03	0.1	129.20	14.4	128.94	129.60	-14.3	3,553	-0.40%
2023/11/02	3	126.70	4.6	127.12	127.85	-1.6	3,525	-0.04%
2023/11/01	6.1	122.49	0	0.00	122.90	6.1	3,495	0.17%
2023/10/31	2	124.60	2	122.00	121.80	0	3,510	0.00%
2023/10/30	1.9	124.55	4	124.70	124.00	-2.2	3,554	-0.06%
2023/10/27	5	124.26	0	0.00	124.10	5	3,546	0.14%
2023/10/26	5.2	123.52	1	123.90	122.75	4.2	3,564	0.12%
2023/10/25	2	128.00	4	128.23	127.95	-2	3,465	-0.06%
2023/10/24	4.2	125.92	1	126.10	127.25	3.2	3,457	0.09%
2023/10/23	2	126.88	2	126.20	126.00	0	3,425	0.00%
2023/10/20	4.3	127.56	4	127.13	128.70	0.3	3,389	0.01%
2023/10/19	8.2	129.00	8	129.03	129.20	0.2	3,344	0.01%
2023/10/18	8.1	130.17	9	129.32	129.40	-0.9	3,395	-0.03%
2023/10/17	11	132.81	1	132.95	132.15	10	3,342	0.30%
2023/10/13	2	134.10	6.1	134.36	134.25	-4.1	3,387	-0.12%
2023/10/12	1	135.30	7.4	134.26	135.30	-6.4	3,395	-0.19%
2023/10/11	5	133.22	8	132.98	133.20	-3	3,388	-0.09%
2023/10/06	1	130.35	1	130.40	130.35	0	3,383	0.00%
2023/10/04	3.3	125.76	2	125.30	126.10	1.3	3,365	0.04%
2023/10/03	4	129.96	1	129.95	128.95	3	3,306	0.09%
2023/10/02	1	130.30	5	130.51	131.05	-4	3,333	-0.12%
2023/09/28	4.1	127.54	0	0.00	127.80	4.1	3,366	0.12%
2023/09/27	6.1	126.89	7	125.91	126.90	-0.9	3,358	-0.03%
2023/09/26	8.2	127.54	5	126.77	126.45	3.2	3,359	0.10%
2023/09/25	1	129.45	0	0.00	129.45	1	3,363	0.03%
2023/09/21	8	127.64	4	128.38	126.90	4	3,338	0.12%
2023/09/20	8.1	131.20	3	130.90	131.00	5.1	3,242	0.16%
2023/09/19	5	132.80	4	132.58	132.20	1	3,262	0.03%
2023/09/18	4	134.36	3	133.75	133.65	1	3,269	0.03%
2023/09/15	3	135.53	3	135.80	136.75	0	3,236	0.00%
2023/09/14	0	0.00	1	133.90	135.70	-1	3,206	-0.03%
2023/09/13	3	132.03	0	0.00	131.70	3	3,159	0.09%
2023/09/12	0	0.00	1	131.05	131.30	-1	3,164	-0.03%
2023/09/11	0.6	129.54	1	128.40	128.90	-0.5	3,155	-0.01%
2023/09/08	0.2	130.35	0	0.00	131.05	0.2	3,118	0.01%
2023/09/07	1.2	132.13	1	132.20	131.45	0.2	3,129	0.00%
2023/09/05	2	134.28	3	134.40	134.55	-1	3,118	-0.03%
2023/09/04	2.1	134.45	0	0.00	134.45	2.1	3,149	0.07%
2023/09/01	0	0.00	3	133.10	133.05	-3	3,149	-0.10%
2023/08/31	1.1	133.07	0	0.00	132.35	1.1	3,146	0.03%
2023/08/30	0	0.00	1	134.20	133.95	-1	3,151	-0.03%
2023/08/29	1	131.00	3	131.03	132.50	-2	3,143	-0.06%
2023/08/28	3.1	130.55	2	130.80	130.40	1.1	3,131	0.04%
2023/08/25	6.2	131.21	7	129.67	129.35	-0.8	3,125	-0.03%
2023/08/24	6	134.33	1	134.15	134.70	5	3,073	0.16%
2023/08/23	0	0.00	6	129.80	131.45	-6	3,035	-0.20%
2023/08/22	1	129.55	3	129.90	129.10	-2	3,035	-0.07%
2023/08/21	1	128.05	0	0.00	128.00	1	3,043	0.03%
2023/08/18	1	128.60	5	128.25	128.15	-4	3,048	-0.13%
2023/08/17	9.1	128.50	7	128.13	130.45	2.1	3,025	0.07%
2023/08/16	2	127.85	6	128.36	128.85	-4	2,960	-0.14%
2023/08/15	1	130.25	0	0.00	129.50	1	2,972	0.03%
2023/08/14	4.1	129.45	0	0.00	128.15	4.1	3,002	0.14%
2023/08/11	5	132.56	3	132.57	132.55	2	2,979	0.07%
2023/08/10	4.1	133.11	0	0.00	132.65	4.1	2,984	0.14%
2023/08/09	2	135.05	3	135.67	135.90	-1	2,906	-0.03%
2023/08/07	4.1	137.88	1	136.30	138.80	3.1	2,895	0.11%
2023/08/04	5	134.99	7	135.12	135.75	-2	2,891	-0.07%
2023/08/02	2	137.83	2	140.73	135.95	0	2,854	0.00%
2023/08/01	2	141.35	2	141.45	141.50	0	2,794	0.00%
2023/07/31	4	143.56	3	141.40	139.85	1	2,793	0.04%
2023/07/28	3	141.83	2	141.05	142.50	1	2,744	0.04%
2023/07/27	9	142.50	3	142.25	142.40	6	2,731	0.22%
2023/07/26	3.1	140.71	2	140.83	140.30	1.1	2,735	0.04%
2023/07/25	3	141.18	0	0.00	141.35	3	2,740	0.11%
2023/07/24	1	138.35	0	0.00	138.15	1	2,732	0.04%
2023/07/21	2	135.88	2	136.48	137.70	0	2,740	0.00%
2023/07/20	0	0.00	2	140.03	140.35	-2	2,725	-0.07%
2023/07/19	2	139.95	0	0.00	139.60	2	2,724	0.07%
2023/07/18	3	141.15	6.2	141.19	141.30	-3.2	2,729	-0.12%
2023/07/14	1.1	142.51	1	140.95	142.40	0.1	2,698	0.00%
2023/07/13	2	139.78	4	140.25	139.25	-2	2,677	-0.07%
2023/07/12	3	136.08	0	0.00	136.40	3	2,624	0.11%
2023/07/11	2.1	135.22	3	134.38	135.65	-0.9	2,642	-0.03%
2023/07/10	3	132.47	9.2	132.48	131.60	-6.2	2,646	-0.23%
2023/07/07	5.1	131.68	6	131.56	132.10	-0.9	2,635	-0.03%
2023/07/06	7.1	134.58	10	133.67	133.35	-3	2,605	-0.11%
2023/07/05	3.1	139.15	0	0.00	138.30	3.1	2,537	0.12%
2023/07/04	2.1	139.65	2	139.03	139.90	0.1	2,530	0.00%
2023/07/03	3	138.18	0	0.00	138.75	3	2,533	0.12%
2023/06/30	1	133.55	1	134.55	135.25	0	2,524	0.00%
2023/06/29	0.3	135.00	6	136.38	134.45	-5.7	2,528	-0.23%
2023/06/28	2	134.03	0	0.00	134.30	2	2,524	0.08%
2023/06/27	1	134.69	0	0.00	133.95	1	2,548	0.04%
2023/06/26	2	136.60	1	136.20	136.20	1	2,528	0.04%
2023/06/21	1	138.05	0	0.00	138.40	1	2,536	0.04%
2023/06/15	0	0.00	1.1	139.83	140.85	-1.1	2,644	-0.04%
2023/06/14	3	138.58	4	138.99	139.20	-1	2,689	-0.04%
2023/06/13	2.1	139.24	0	0.00	139.35	2.1	2,752	0.07%
2023/06/12	0	0.00	0	134.70	134.75	0	2,751	0.00%
2023/06/09	0	0.00	1	132.50	133.30	-1	2,794	-0.04%
2023/06/08	1.1	130.54	0	0.00	130.80	1.1	2,860	0.04%
2023/06/06	0.1	131.75	0.6	130.70	131.10	-0.5	2,919	-0.02%
2023/06/05	5	130.45	5	131.50	130.35	0	2,965	0.00%
2023/06/02	0	129.30	0	130.30	130.80	0	2,986	0.00%
2023/06/01	0	127.15	0	0.00	127.45	0	3,033	0.00%
2023/05/31	1.1	127.73	0	0.00	128.25	1.1	3,051	0.04%
2023/05/30	0.1	128.35	3.2	129.26	129.20	-3.1	3,064	-0.10%
2023/05/29	0	0.00	2.1	128.97	129.10	-2.1	3,099	-0.07%
2023/05/26	0	127.00	0	0.00	127.00	0	3,111	0.00%
2023/05/25	1	123.25	1	123.15	123.25	0	3,126	0.00%
2023/05/24	5.1	121.06	0.1	120.80	121.15	5	3,146	0.16%
2023/05/23	0.1	121.35	0	0.00	122.10	0.1	3,145	0.00%
2023/05/22	2.4	121.88	0	0.00	121.80	2.4	3,147	0.08%
2023/05/19	0	0.00	5	121.20	122.00	-5	3,194	-0.16%
2023/05/18	10	120.30	0.5	120.00	120.95	9.5	3,186	0.30%
2023/05/17	0.1	117.93	7.5	116.09	118.20	-7.4	3,190	-0.23%
2023/05/16	0.1	114.46	4	114.35	114.70	-3.9	3,153	-0.12%
2023/05/15	7.1	111.60	8	111.15	111.85	-0.9	3,155	-0.03%
2023/05/12	1	111.05	0	0.00	112.15	1	3,163	0.03%
2023/05/11	0.1	112.45	2	112.85	112.15	-1.9	3,156	-0.06%
2023/05/10	0	113.43	0	0.00	113.30	0	3,165	0.00%
2023/05/09	0	115.10	0	0.00	115.25	0	3,152	0.00%
2023/05/04	0.1	112.91	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	1.1	112.81	0	0.00	112.65	1.1	3,244	0.03%
2023/05/02	0.1	113.82	0	0.00	113.75	0.1	3,298	0.00%
2023/04/28	0	112.20	0	0.00	112.85	0	3,377	0.00%
2023/04/27	0.2	110.54	1	110.64	110.30	-0.8	3,398	-0.02%
2023/04/26	3.1	109.95	0	0.00	110.10	3.1	3,430	0.09%
2023/04/25	0.2	111.33	1	112.65	110.20	-0.8	3,478	-0.02%
2023/04/21	1	113.75	2	114.88	113.70	-1	3,516	-0.03%
2023/04/20	0.1	115.75	0	0.00	115.00	0.1	3,591	0.00%
2023/04/18	0.3	117.80	0	0.00	117.15	0.3	3,762	0.01%
2023/04/17	0	0.00	0.2	118.04	118.00	-0.2	3,827	-0.01%
2023/04/14	1.3	117.51	0	0.00	118.45	1.3	3,867	0.03%
2023/04/13	0	0.00	1.7	116.84	116.25	-1.7	3,977	-0.04%
2023/04/12	0	117.75	0	0.00	117.90	0	4,007	0.00%
2023/04/07	0.1	117.05	0	0.00	116.60	0.1	4,222	0.00%
2023/03/31	1.1	117.50	1	117.45	117.50	0.1	4,306	0.00%
2023/03/30	1.1	116.79	0	0.00	116.80	1.1	4,356	0.02%
2023/03/29	0	114.70	0	0.00	115.45	0	4,392	0.00%
2023/03/24	1.1	117.19	0	0.00	118.30	1.1	4,690	0.02%
2023/03/23	1.1	115.50	0.1	116.79	117.00	1	4,735	0.02%
2023/03/22	1	115.25	1	115.05	115.35	0	4,827	0.00%
2023/03/21	1	111.55	0	0.00	111.50	1	4,850	0.02%
2023/03/20	1.1	110.40	7	111.00	110.15	-6	4,879	-0.12%
2023/03/17	9	110.55	0	0.00	111.00	9	4,928	0.18%
2023/03/16	2.3	107.89	0	0.00	107.90	2.3	5,010	0.04%
2023/03/15	0.1	111.50	0	0.00	109.80	0.1	5,032	0.00%
2023/03/14	1.1	110.28	2	109.25	109.25	-1	5,093	-0.02%
2023/03/13	2.3	110.68	10	110.95	111.85	-7.8	5,134	-0.15%
2023/03/10	13.2	111.59	4	110.93	111.00	9.2	5,117	0.18%
2023/03/09	1.1	116.10	1	115.80	115.00	0.1	5,174	0.00%
2023/03/08	1	115.45	2	115.55	115.65	-1	5,245	-0.02%
2023/03/07	0	0.00	0.2	116.09	117.00	-0.2	5,267	0.00%
2023/03/06	0.1	114.45	9	115.77	115.45	-8.9	5,347	-0.17%
2023/03/01	5.1	109.01	5	111.00	112.50	0.1	5,563	0.00%
2023/02/24	0.1	112.55	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	0	0.00	7	111.96	113.10	-7	5,621	-0.12%
2023/02/22	0.1	109.88	0	0.00	109.80	0.1	5,706	0.00%
2023/02/21	6.1	111.49	1	111.90	112.05	5.1	5,841	0.09%
2023/02/20	0	0.00	6	111.45	112.00	-6	6,039	-0.10%
2023/02/17	6.1	110.50	0	0.00	111.05	6.1	6,278	0.10%
2023/02/16	0	0.00	5	111.55	112.95	-5	6,383	-0.08%
2023/02/15	7.1	110.98	0	0.00	110.20	7.1	6,735	0.11%
2023/02/14	7	114.45	0	0.00	114.50	7	6,823	0.10%
2023/02/13	0.1	112.00	10	111.95	112.70	-10	7,067	-0.14%
2023/02/10	0.1	113.10	3	113.17	113.15	-3	7,188	-0.04%
2023/02/09	1.1	113.49	0	0.00	113.50	1.1	7,352	0.01%
2023/02/08	0	0.00	5	112.50	113.65	-5	7,455	-0.07%
2023/02/07	0.2	111.05	0	0.00	110.70	0.2	7,528	0.00%
2023/02/06	6.2	111.06	0	0.00	110.70	6.2	7,568	0.08%
2023/02/03	0.1	112.80	1	113.05	113.55	-0.9	7,655	-0.01%
2023/02/02	6.2	111.98	1.3	112.91	113.60	4.9	7,735	0.06%
2023/02/01	1.1	109.97	0	0.00	110.55	1.1	7,814	0.01%
2023/01/31	5.2	109.45	0	0.00	109.30	5.2	7,965	0.06%
2023/01/30	0.1	111.00	1	112.00	111.55	-0.9	8,041	-0.01%
2023/01/17	1.4	103.89	13	104.28	104.00	-11.6	8,203	-0.14%
2023/01/16	0.3	104.17	0	0.00	104.00	0.3	8,354	0.00%
2023/01/13	0.3	104.30	0	0.00	102.60	0.3	8,411	0.00%
2023/01/12	0.4	101.70	0	0.00	101.15	0.4	8,623	0.00%
2023/01/11	0.6	101.88	1.2	101.73	101.70	-0.6	8,712	-0.01%
2023/01/10	1.3	101.66	0.1	101.45	102.30	1.2	8,967	0.01%
2023/01/09	0.2	99.25	1.2	99.23	101.20	-1	9,149	-0.01%
2023/01/06	0.3	95.47	0	0.00	95.90	0.3	9,223	0.00%
2023/01/05	0.1	95.55	0	0.00	94.50	0.1	9,317	0.00%
2023/01/04	0.1	94.30	0	0.00	93.80	0.1	9,368	0.00%
2023/01/03	5	92.47	0	0.00	94.05	5	9,587	0.05%
2022/12/30	0	0.00	4	93.49	92.80	-4	9,525	-0.04%
2022/12/29	3.1	91.41	2	90.95	91.70	1.1	9,575	0.01%
2022/12/28	4.1	92.43	0	0.00	92.40	4.1	9,775	0.04%
2022/12/26	8	93.95	8	94.26	94.35	0	9,887	0.00%
2022/12/23	0.3	93.77	0	0.00	93.70	0.3	10,069	0.00%
2022/12/20	4	93.20	2	92.60	92.50	2	10,334	0.02%
2022/12/19	3	96.18	2	96.43	96.05	1	10,308	0.01%
2022/12/16	3	96.63	3	97.22	96.95	0	10,298	0.00%
2022/12/14	0	0.00	1	99.80	100.30	-1	10,266	-0.01%
2022/12/13	3	98.07	1	98.50	97.65	2	10,157	0.02%
2022/12/12	1	97.45	2	98.50	98.40	-1	10,102	-0.01%
2022/12/09	1	100.05	0	0.00	100.00	1	10,092	0.01%
2022/12/08	2	97.18	0	0.00	97.50	2	10,065	0.02%
2022/12/07	2	99.98	5	99.56	99.10	-3	10,007	-0.03%
2022/12/06	4	102.24	3	101.38	100.10	1	9,952	0.01%
2022/12/05	2	104.20	0	0.00	103.55	2	9,941	0.02%
2022/12/02	2	103.18	0	0.00	103.05	2	9,901	0.02%
2022/12/01	4	104.80	4.2	105.63	104.35	-0.2	9,945	0.00%
2022/11/28	6	97.95	4.4	97.66	97.85	1.6	9,789	0.02%
2022/11/25	1	101.00	2.2	101.51	100.80	-1.2	9,828	-0.01%
2022/11/24	0.4	100.28	0	0.00	101.55	0.4	9,766	0.00%
2022/11/21	2	96.75	2	96.90	96.75	0	9,649	0.00%
2022/11/18	4	98.26	3	99.12	97.20	1	9,650	0.01%
2022/11/17	1.3	96.46	3	97.10	98.15	-1.7	9,565	-0.02%
2022/11/16	1.3	98.30	4	97.83	97.80	-2.7	9,453	-0.03%
2022/11/15	1	97.85	1.2	95.45	97.75	-0.2	9,282	0.00%
2022/11/14	1	91.90	0	0.00	92.20	1	9,044	0.01%
2022/11/11	2	90.55	17	90.50	90.65	-15	8,915	-0.17%
2022/11/10	4	83.73	5	83.92	83.60	-1	8,548	-0.01%
2022/11/09	3	85.07	1	84.70	85.20	2	8,418	0.02%
2022/11/08	0	0.00	4.1	81.61	81.45	-4.1	8,194	-0.05%
2022/11/07	3	80.22	0	0.00	80.30	3	8,091	0.04%
2022/11/04	3	77.67	2	76.10	77.95	1	7,960	0.01%
2022/11/03	1	77.15	2	76.63	77.35	-1	7,878	-0.01%
2022/11/02	2	78.35	0	0.00	78.80	2	7,830	0.03%
2022/11/01	0	0.00	3	78.00	78.20	-3	7,804	-0.04%
2022/10/31	8	76.64	0	0.00	76.95	8	7,800	0.10%
2022/10/28	3	75.08	6	75.62	74.90	-3	7,772	-0.04%
2022/10/27	1	77.15	6	77.22	76.95	-5	7,679	-0.07%
2022/10/26	5	74.35	8	74.85	74.80	-3	7,622	-0.04%
2022/10/25	5	74.18	1	75.70	74.00	4	7,521	0.05%
2022/10/24	4	78.11	13	77.36	76.25	-9	7,319	-0.12%
2022/10/21	2	76.15	1	76.85	75.60	1	7,180	0.01%
2022/10/20	1	76.74	30	74.71	76.70	-29	7,150	-0.41%
2022/10/19	1	79.30	0	0.00	77.80	1	6,924	0.01%
2022/10/18	44	79.05	7	77.94	79.15	37	6,835	0.54%
2022/10/17	10	77.17	8	77.28	79.35	2	6,597	0.03%
2022/10/14	0.1	80.25	1	79.60	79.95	-0.9	6,370	-0.01%
2022/10/13	3	77.90	4	75.65	75.60	-1	6,281	-0.02%
2022/10/12	2	78.90	2	78.60	78.60	0	6,195	0.00%
2022/10/11	2.2	80.20	0	0.00	78.85	2.2	6,181	0.03%
2022/10/05	0	0.00	2.2	88.63	88.30	-2.2	6,212	-0.04%
2022/10/04	1	85.50	10.2	85.24	85.55	-9.2	6,156	-0.15%
2022/10/03	3	82.22	0	0.00	81.50	3	6,111	0.05%
2022/09/30	2.2	82.48	2	83.20	83.20	0.2	6,222	0.00%
2022/09/29	24.2	85.43	21	86.07	85.05	3.2	6,311	0.05%
2022/09/28	11	86.35	11	88.49	84.65	0	6,421	0.00%
2022/09/27	0	0.00	2	88.70	88.70	-2	6,516	-0.03%
2022/09/26	17	88.67	0	0.00	88.15	17	6,626	0.26%
2022/09/23	3.1	92.57	2	93.18	92.70	1.1	6,762	0.02%
2022/09/22	4	93.58	4	93.71	94.20	0	6,910	0.00%
2022/09/21	1	97.30	1	96.55	96.70	0	6,859	0.00%
2022/09/20	1	97.60	0	0.00	98.20	1	6,911	0.01%
2022/09/19	0	96.95	0	0.00	96.50	0	7,036	0.00%
2022/09/16	0	97.80	0	0.00	97.45	0	7,118	0.00%
2022/09/14	0	98.65	7	97.91	99.00	-7	7,301	-0.10%
2022/09/13	0	0.00	1	103.50	102.85	-1	7,309	-0.01%
2022/09/12	1	101.85	21.5	101.31	101.90	-20.5	7,362	-0.28%
2022/09/08	0.5	97.15	3	97.33	98.10	-2.5	7,390	-0.03%
2022/09/07	3	96.63	0	0.00	95.90	3	7,405	0.04%
2022/09/02	2	100.12	1	99.70	99.40	1	7,373	0.01%
2022/09/01	21	102.00	0	0.00	101.00	21	7,323	0.29%
2022/08/31	11	105.42	21	104.60	105.65	-10	7,176	-0.14%
2022/08/30	52	103.86	61	103.83	104.25	-9	7,124	-0.13%
2022/08/29	54	103.04	20	103.27	103.10	34	7,093	0.48%
2022/08/26	0	0.00	30	109.08	108.80	-30	7,005	-0.43%
2022/08/25	0	0.00	4	107.05	107.80	-4	7,004	-0.06%
2022/08/24	4	106.69	10	107.00	105.65	-6	6,999	-0.09%
2022/08/23	20	106.45	0	0.00	106.20	20	7,004	0.29%
2022/08/22	16	108.41	8	108.70	108.25	8	6,975	0.11%
2022/08/19	13	110.99	9	110.97	110.80	4	6,966	0.06%
2022/08/18	37	110.08	31	110.27	110.40	6	6,972	0.09%
2022/08/17	1	111.05	2	111.65	111.40	-1	6,954	-0.01%
2022/08/16	1	111.30	0	0.00	111.25	1	6,962	0.01%
2022/08/12	0	0.00	8	108.30	109.45	-8	6,949	-0.12%
2022/08/11	0	0.00	31	107.78	107.80	-31	6,974	-0.44%
2022/08/10	31	103.45	1	103.55	104.00	30	6,950	0.43%
2022/08/09	24	104.63	23	105.10	105.75	1	6,936	0.01%
2022/08/08	3	104.73	2	105.30	105.45	1	6,933	0.01%
2022/08/05	8	105.45	20.5	103.64	106.00	-12.5	6,948	-0.18%
2022/08/04	0.5	99.30	0	0.00	100.75	0.5	6,911	0.01%
2022/08/02	24	101.30	2	100.15	100.35	22	6,840	0.32%
2022/08/01	1	103.10	1	104.20	103.95	0	6,768	0.00%
2022/07/29	0	0.00	2	105.03	104.20	-2	6,770	-0.03%
2022/07/28	0	0.00	14	103.20	102.65	-14	6,741	-0.21%
2022/07/26	14	101.83	8	100.50	101.00	6	6,622	0.09%
2022/07/25	3	101.32	4	102.80	102.60	-1	6,583	-0.02%
2022/07/22	0	0.00	10	102.15	102.30	-10	6,591	-0.15%
2022/07/21	0	0.00	9	100.32	102.10	-9	6,601	-0.14%
2022/07/20	12	100.02	0	0.00	100.00	12	6,544	0.18%
2022/07/19	150	98.70	4	98.48	98.85	146	6,498	2.25%	大買/鉅額交易
2022/07/18	0	0.00	1	98.30	98.30	-1	6,439	-0.02%
2022/07/15	0	0.00	172.2	95.44	96.80	-172.2	6,333	-2.72%	大賣/鉅額交易
2022/07/14	44	93.48	5.2	95.35	95.25	38.9	6,203	0.63%
2022/07/13	100	93.00	138.3	93.62	93.80	-38.3	6,062	-0.63%	大賣/
2022/07/12	76.5	90.11	56	91.02	88.50	20.5	5,863	0.35%
2022/07/11	50	94.90	50	95.75	93.35	0	5,673	0.00%
2022/07/08	3	95.30	11.3	95.23	94.80	-8.3	5,575	-0.15%
2022/07/07	0.2	89.60	5.5	92.34	93.05	-5.3	5,356	-0.10%
2022/07/06	4.6	89.66	3	89.90	88.45	1.6	5,093	0.03%
2022/07/05	10.2	92.83	5	93.89	92.80	5.2	4,813	0.11%
2022/07/04	22	91.72	22	91.36	91.50	0	4,527	0.00%
2022/07/01	23	95.95	0	0.00	92.35	23	4,354	0.53%
2022/06/30	74	102.14	1	101.20	98.35	73	4,074	1.79%
2022/06/29	0	0.00	74	104.25	104.05	-74	3,872	-1.91%
2022/06/28	41	106.39	41	106.98	106.00	0	3,819	0.00%
2022/06/27	1	108.20	1.2	108.20	107.95	-0.2	3,743	0.00%
2022/06/24	2	104.05	3	103.40	104.00	-1	3,588	-0.03%
2022/06/23	6.2	102.50	0	0.00	102.15	6.2	3,503	0.18%
2022/06/22	4	104.88	3	105.10	103.90	1	3,327	0.03%
2022/06/21	4	107.29	3	107.67	108.85	1	3,251	0.03%
2022/06/20	3	105.55	2	104.30	103.60	1	3,176	0.03%
2022/06/17	6	106.65	1	107.00	107.10	5	3,090	0.16%
2022/06/16	2	113.55	3	112.33	109.45	-1	3,004	-0.03%
2022/06/15	2	112.13	1	111.40	111.20	1	2,945	0.03%
2022/06/14	8	110.99	10	110.85	112.20	-2	2,950	-0.07%
2022/06/13	0	0.00	1	112.35	112.45	-1	2,928	-0.03%
2022/06/10	1	117.50	1	118.10	118.75	0	2,918	0.00%
2022/06/08	0	0.00	2	121.48	121.25	-2	2,915	-0.07%
2022/06/07	3	118.75	2	119.08	118.70	1	2,944	0.03%
2022/06/06	2	120.98	1	120.00	120.80	1	2,973	0.03%
2022/06/02	1	119.10	2	119.70	119.65	-1	3,085	-0.03%
2022/06/01	1	121.70	11	121.98	121.20	-10	3,151	-0.32%
2022/05/31	1	119.20	0	0.00	121.95	1	3,120	0.03%
2022/05/30	4	118.70	1	118.45	120.50	3	3,072	0.10%
2022/05/27	2	115.20	2	114.63	115.35	0	3,034	0.00%
2022/05/26	6	112.65	5	112.61	111.30	1	3,036	0.03%
2022/05/25	2	113.43	1	113.00	113.60	1	3,045	0.03%
2022/05/24	1	113.70	2	112.25	111.30	-1	3,089	-0.03%
2022/05/23	2	114.45	8	114.76	114.20	-6	3,081	-0.19%
2022/05/20	7	113.87	0.1	112.55	113.95	6.9	3,127	0.22%
2022/05/19	3.1	110.44	2	111.18	111.70	1.1	3,079	0.04%
2022/05/18	0	0.00	1	114.53	115.30	-1	2,997	-0.03%
2022/05/17	2	112.95	0	0.00	113.00	2	2,985	0.07%
2022/05/16	2	111.70	2.2	111.37	110.65	-0.2	2,974	-0.01%
2022/05/12	6.1	109.82	6	109.36	106.85	0.1	2,913	0.00%
2022/05/11	2.1	111.71	6	111.51	112.15	-3.9	2,845	-0.14%
2022/05/10	6	111.86	2	110.68	112.55	4	2,821	0.14%
2022/05/09	7	113.78	8	112.86	112.35	-1	2,776	-0.04%
2022/05/06	6	116.80	3	116.98	117.30	3	2,749	0.11%
2022/05/03	1	119.50	1	119.25	119.10	0	2,780	0.00%
2022/04/28	1	116.15	1	116.90	118.00	0	2,812	0.00%
2022/04/27	1	115.90	3	116.23	116.35	-2	2,772	-0.07%
2022/04/26	6	121.29	2	121.53	120.60	4	2,701	0.15%
2022/04/25	4	121.14	0	0.00	120.45	4	2,715	0.15%
2022/04/22	5	125.79	3	125.70	126.60	2	2,647	0.08%
2022/04/21	1	128.95	4	129.40	128.85	-3	2,636	-0.11%
2022/04/20	2	127.18	1	126.45	128.00	1	2,639	0.04%
2022/04/19	0	0.00	3	127.15	126.70	-3	2,637	-0.11%
2022/04/18	4	124.81	3	125.93	124.80	1	2,635	0.04%
2022/04/15	7	126.94	1	126.45	126.30	6	2,635	0.23%
2022/04/13	0	0.00	3	129.05	131.15	-3	2,634	-0.11%
2022/04/12	5	126.83	2	127.23	126.90	3	2,630	0.11%
2022/04/11	2	127.13	0	0.00	126.50	2	2,618	0.08%
2022/04/08	0	0.00	1	129.75	130.95	-1	2,598	-0.04%
2022/04/07	1	129.00	10	129.57	129.00	-9	2,626	-0.34%
2022/04/01	1	133.85	0	0.00	135.30	1	2,598	0.04%
2022/03/25	1	136.85	0	0.00	136.80	1	2,574	0.04%
2022/03/24	12	137.42	2	136.13	137.40	10	2,572	0.39%
2022/03/23	1	136.50	0	0.00	137.70	1	2,565	0.04%
2022/03/18	0	0.00	8	133.25	132.85	-8	2,543	-0.31%
2022/03/17	2	132.15	2	132.90	133.85	0	2,527	0.00%
2022/03/16	1	125.40	0	0.00	125.90	1	2,477	0.04%
2022/03/15	2	126.08	1	126.55	124.85	1	2,453	0.04%
2022/03/14	0	0.00	2	131.08	130.15	-2	2,416	-0.08%
2022/03/11	0	0.00	7	131.50	129.80	-7	2,414	-0.29%
2022/03/10	6	131.99	2	131.35	133.10	4	2,403	0.17%
2022/03/09	3	126.23	16	126.27	126.35	-13	2,361	-0.55%
2022/03/08	18	125.84	1	124.45	123.00	17	2,342	0.73%
2022/03/07	2	129.85	1	129.70	128.65	1	2,225	0.04%
2022/03/04	2	137.35	0	0.00	137.95	2	2,142	0.09%
2022/03/03	2	141.20	7	141.20	140.95	-5	2,157	-0.23%
2022/03/01	9	140.71	2	140.39	141.35	7	2,194	0.32%
2022/02/25	3	137.47	2	138.08	136.45	1	2,153	0.05%
2022/02/24	1	136.81	0	0.00	136.05	1	2,121	0.05%
2022/02/22	1	143.60	1	142.25	141.85	0	2,033	0.00%
2022/02/18	1	147.00	1	145.35	147.30	0	1,957	0.00%
2022/02/16	1	146.25	1	146.20	147.00	0	1,955	0.00%
2022/02/14	1	143.44	4	143.35	143.10	-3	1,954	-0.15%
2022/02/11	0	0.00	8.1	147.48	147.55	-8.1	1,923	-0.42%
2022/02/10	1	146.15	1	146.10	148.10	0	1,941	0.00%
2022/02/09	0	0.00	0.1	144.87	145.60	-0.1	1,948	-0.01%
2022/02/08	0	0.00	1	143.60	142.90	-1	1,987	-0.05%
2022/01/26	0.1	138.89	0	0.00	137.85	0.1	1,970	0.01%
2022/01/25	3.1	139.00	2	138.03	138.15	1.1	1,994	0.05%
2022/01/24	3	142.50	0	0.00	143.10	3	1,933	0.16%
2022/01/21	7	142.90	4	142.45	141.45	3	1,915	0.16%
2022/01/19	7.1	147.58	1	146.95	146.35	6.1	1,886	0.32%
2022/01/18	5	150.39	4	149.56	149.60	1	1,880	0.05%
2022/01/17	0	0.00	6	151.40	151.95	-6	1,869	-0.32%
2022/01/14	1	148.00	1	150.60	149.35	0	1,889	0.00%
2022/01/13	1	150.15	0.1	150.20	150.15	0.9	1,899	0.05%
2022/01/12	2	148.88	3	148.70	148.90	-1	1,901	-0.05%
2022/01/11	1	146.10	0	0.00	146.95	1	1,909	0.05%
2022/01/07	7.1	146.16	2	146.75	145.25	5.1	1,987	0.26%
2022/01/05	0	150.60	0	0.00	150.40	0	2,008	0.00%
2022/01/03	0	0.00	2	146.88	146.55	-2	2,070	-0.10%
2021/12/30	2	146.05	0	0.00	146.00	2	2,126	0.09%
2021/12/24	0	0.00	4	142.80	141.70	-4	2,392	-0.17%
2021/12/21	0	0.00	4	137.88	139.45	-4	2,494	-0.16%
2021/12/20	4	137.10	0	0.00	136.40	4	2,493	0.16%
2021/12/17	1	138.20	3	138.60	138.80	-2	2,505	-0.08%
2021/12/16	1	139.15	0	0.00	139.15	1	2,519	0.04%
2021/12/15	0	135.65	1	134.90	135.80	-1	2,599	-0.04%
2021/12/14	2	135.20	0	0.00	135.30	2	2,613	0.08%
2021/12/13	1	139.60	2	139.50	138.50	-1	2,610	-0.04%
2021/12/10	0	0.00	2	138.90	139.25	-2	2,624	-0.08%
2021/12/09	1	140.25	0	0.00	139.85	1	2,631	0.04%
2021/12/08	0	0.00	6	141.10	139.80	-6	2,625	-0.23%
2021/12/07	5	137.00	2	136.90	138.15	3	2,625	0.11%
2021/12/06	2	135.18	0	0.00	137.00	2	2,639	0.08%
2021/12/03	1	137.30	0	0.00	137.60	1	2,672	0.04%
2021/12/02	0	0.00	3	134.59	137.25	-3	2,694	-0.11%
2021/12/01	3	134.92	1	132.10	135.40	2	2,685	0.07%
2021/11/30	3	133.75	9	132.13	131.70	-6	2,689	-0.22%
2021/11/29	7	130.84	1	131.35	131.10	6	2,712	0.22%
2021/11/26	4	133.88	6	132.91	131.35	-2	2,724	-0.07%
2021/11/25	7	136.97	0	0.00	136.35	7	2,728	0.26%
2021/11/24	1	135.80	2	136.70	136.35	-1	2,759	-0.04%
2021/11/23	1	136.65	0	0.00	136.65	1	2,801	0.04%
2021/11/18	0	0.00	1	139.20	139.85	-1	2,898	-0.03%
2021/11/17	1	137.30	1	137.20	137.85	0	2,961	0.00%
2021/11/16	1	136.75	1	136.85	136.75	0	3,016	0.00%
2021/11/15	1	136.65	1	136.30	136.65	0	3,164	0.00%
2021/11/12	1	134.65	4	134.64	134.40	-3	3,214	-0.09%
2021/11/11	2	133.45	0	0.00	133.35	2	3,238	0.06%
2021/11/10	1	134.20	0	0.00	135.00	1	3,243	0.03%
2021/11/09	0	0.00	1	134.80	135.20	-1	3,283	-0.03%
2021/11/05	1	128.60	7	129.36	130.75	-6	3,278	-0.18%
2021/11/04	6	128.39	3	128.60	128.00	3	3,247	0.09%
2021/11/03	1	127.85	2	127.98	128.05	-1	3,251	-0.03%
2021/11/02	4	127.54	3	127.07	126.95	1	3,257	0.03%
2021/11/01	3	127.50	5	127.65	127.90	-2	3,210	-0.06%
2021/10/29	4	125.91	4	126.56	125.95	0	3,204	0.00%
2021/10/28	2	127.10	0	0.00	127.40	2	3,183	0.06%
2021/10/27	0	0.00	1	126.75	128.05	-1	3,191	-0.03%
2021/10/26	2	127.13	3	126.92	127.55	-1	3,195	-0.03%
2021/10/25	5	125.09	3	124.77	125.30	2	3,210	0.06%
2021/10/22	3	124.52	2	124.83	125.30	1	3,272	0.03%
2021/10/21	0	0.00	3	125.73	124.80	-3	3,257	-0.09%
2021/10/20	0	0.00	3	125.95	125.50	-3	3,260	-0.09%
2021/10/15	0	0.00	1.1	121.42	123.90	-1.1	3,269	-0.03%
2021/10/14	4	119.10	4	118.75	118.35	0	3,245	0.00%
2021/10/13	2	117.75	0	0.00	117.45	2	3,254	0.06%
2021/10/12	0	118.45	2	118.10	118.55	-2	3,215	-0.06%
2021/10/08	3	121.63	101	122.01	121.50	-98	3,184	-3.08%	大賣/
2021/10/07	0	0.00	1.4	120.91	122.95	-1.4	3,144	-0.04%
2021/10/06	17	117.94	44	118.44	117.85	-27	3,096	-0.87%
2021/10/05	31	115.94	0	0.00	118.20	31	3,055	1.01%
2021/10/04	103	118.94	4	119.23	118.15	99	3,011	3.29%	大買/
2021/10/01	4.3	120.72	2	122.30	119.60	2.3	2,946	0.08%
2021/09/30	1	125.80	0	0.00	125.80	1	2,862	0.03%
2021/09/29	2	125.51	5	125.06	124.05	-3	2,825	-0.11%
2021/09/28	4	129.22	1	128.45	129.55	3	2,786	0.11%
2021/09/27	1	131.10	1	131.66	131.30	0	2,769	0.00%
2021/09/24	1	130.65	2	130.72	130.65	-1	2,780	-0.04%
2021/09/23	2	128.65	11	127.00	128.30	-9	2,786	-0.32%
2021/09/22	8	125.54	0	0.00	125.70	8	2,788	0.29%
2021/09/17	53	133.15	1	133.10	132.35	52	2,716	1.91%
2021/09/16	1	130.85	1	131.00	131.00	0	2,735	0.00%
2021/09/14	0	0.00	2	134.53	133.80	-2	2,750	-0.07%
2021/09/13	4	133.08	3	133.62	133.20	1	2,760	0.04%
2021/09/10	1	134.05	1	133.50	134.05	0	2,840	0.00%
2021/09/09	2	129.13	1	130.20	130.65	1	2,838	0.04%
2021/09/08	1	130.05	1	132.60	130.40	0	2,871	0.00%
2021/09/07	1	133.45	1	134.50	133.25	0	2,850	0.00%
2021/09/06	1	134.00	0	0.00	134.15	1	2,850	0.04%
2021/09/03	1	134.75	1	132.85	134.90	0	2,863	0.00%
2021/09/02	1	132.05	0	0.00	131.05	1	2,884	0.03%
2021/08/31	5	132.45	1	132.25	133.10	4	2,859	0.14%
2021/08/30	0	0.00	53	130.25	131.80	-53	2,897	-1.83%
2021/08/26	0	0.00	2	126.30	126.35	-2	2,899	-0.07%
2021/08/25	0	0.00	4.1	125.69	125.85	-4.1	2,894	-0.14%
2021/08/24	0	0.00	85	123.18	123.25	-85	2,889	-2.94%
2021/08/23	1	122.05	5	122.13	122.05	-4	2,903	-0.14%
2021/08/20	4	118.05	4	115.50	115.50	0	2,883	0.00%
2021/08/19	5	117.95	2	119.05	116.00	3	2,882	0.11%
2021/08/18	12	118.58	7	118.50	122.75	5	2,769	0.18%
2021/08/17	80	122.65	0	0.00	120.00	80	2,787	2.87%
2021/08/16	1	123.97	0	0.00	122.80	1	2,824	0.04%
2021/08/13	0	125.54	0	0.00	124.50	0	2,896	0.00%
2021/08/11	2	127.65	0	0.00	127.75	2	3,014	0.07%
2021/08/10	0	0.00	0.1	129.95	129.20	-0.1	3,182	0.00%
2021/08/09	1	128.70	0	0.00	130.95	1	3,398	0.03%
2021/08/06	53	131.05	0	0.00	131.90	53	3,482	1.52%
2021/08/04	0	0.00	54	132.76	133.75	-54	3,901	-1.38%
2021/08/02	0	0.00	5	130.60	131.65	-5	4,031	-0.12%
2021/07/30	1	127.55	0	0.00	127.30	1	4,041	0.02%
2021/07/29	0	0.00	5	126.84	129.80	-5	4,068	-0.12%
2021/07/28	4.1	123.25	1	126.95	124.25	3.1	4,080	0.07%
2021/07/26	7	128.87	2	131.80	128.50	5	4,155	0.12%
2021/07/23	1	131.30	1	132.50	131.20	0	4,157	0.00%
2021/07/21	0	128.83	1	129.60	128.75	-1	4,157	-0.02%
2021/07/20	4	130.75	0	0.00	129.60	4	4,165	0.10%
2021/07/19	1	133.29	1	133.30	133.60	0	4,126	0.00%
2021/07/16	2	134.55	1	134.70	135.60	1	4,139	0.02%
2021/07/15	1	136.05	4	137.12	137.85	-3	4,138	-0.07%
2021/07/14	1	135.25	2	134.28	134.85	-1	4,160	-0.02%
2021/07/13	1	136.63	0	137.00	134.85	1	4,167	0.02%
2021/07/12	5	135.07	1	135.10	134.70	4	4,172	0.10%
2021/07/09	1	131.30	1	131.90	131.50	0	4,165	0.00%
2021/07/07	1	135.10	1	134.75	133.85	0	4,200	0.00%
2021/07/05	1	134.60	0	0.00	135.90	1	4,213	0.02%
2021/07/02	1	132.60	1	131.30	132.00	0	4,213	0.00%
2021/07/01	0	0.00	1	133.45	131.65	-1	4,226	-0.02%
2021/06/30	1	133.05	0	132.93	133.05	1	4,235	0.02%
2021/06/29	2	130.15	3	130.55	130.10	-1	4,226	-0.02%
2021/06/28	7	129.71	6	130.05	130.30	1	4,232	0.02%
2021/06/25	0	0.00	0	129.61	128.65	0	4,250	0.00%
2021/06/24	0	0.00	1	127.65	127.75	-1	4,255	-0.02%
2021/06/23	0	0.00	1	127.10	126.95	-1	4,287	-0.02%
2021/06/22	5	123.16	5	123.58	122.75	0	4,298	0.00%
2021/06/21	6	123.20	6	123.84	122.05	0	4,312	0.00%
2021/06/18	3	126.95	2	127.25	126.75	1	4,261	0.02%
2021/06/17	2	125.42	1	126.99	127.20	1	4,296	0.02%
2021/06/16	6	126.85	6	127.02	126.65	0	4,308	0.00%
2021/06/15	0	0.00	6	126.92	127.15	-6	4,332	-0.14%
2021/06/11	0	0.00	1	125.30	124.80	-1	4,327	-0.02%
2021/06/10	1	122.15	1	123.44	124.15	0	4,338	0.00%
2021/06/09	1	120.47	0	0.00	120.85	1	4,317	0.02%
2021/06/08	0	123.00	0	124.10	122.30	0	4,334	0.00%
2021/06/07	1	119.71	1	123.00	123.25	0	4,389	0.00%
2021/06/04	1	122.56	0	0.00	123.45	1	4,367	0.02%
2021/06/03	0	0.00	1	125.15	124.90	-1	4,433	-0.02%
2021/06/02	4	123.00	4	123.50	123.00	0	4,492	0.00%
2021/06/01	0.1	123.15	0	0.00	123.65	0.1	4,556	0.00%
2021/05/31	0	0.00	1	122.00	122.00	-1	4,607	-0.02%
2021/05/28	0	0.00	1.1	117.91	120.00	-1.1	4,604	-0.02%
2021/05/27	1.1	113.73	0	0.00	115.70	1.1	4,608	0.02%
2021/05/25	1	115.25	2	115.49	116.45	-1	4,699	-0.02%
2021/05/24	1	112.49	0	0.00	112.50	1	4,690	0.02%
2021/05/21	0	0.00	0.2	112.12	111.70	-0.2	4,684	0.00%
2021/05/20	1	106.92	1	107.50	108.00	0	4,629	0.00%
2021/05/19	0	0.00	2	108.85	109.45	-2	4,598	-0.04%
2021/05/18	3	108.17	3	105.58	110.15	0	4,555	0.00%
2021/05/17	1	99.14	0	0.00	99.10	1	4,456	0.02%
2021/05/14	0	0.00	1	106.80	105.20	-1	4,283	-0.02%
2021/05/13	7	106.37	17	106.62	102.60	-10	4,208	-0.24%
2021/05/12	15.2	105.62	10	107.71	105.10	5.2	4,078	0.13%
2021/05/11	10	117.87	1	119.10	115.30	9	3,889	0.23%
2021/05/10	1	125.60	2	125.20	125.30	-1	3,813	-0.03%
2021/05/07	1	126.25	0	0.00	126.45	1	3,854	0.03%
2021/05/06	2	121.28	3	122.90	121.70	-1	3,894	-0.03%
2021/05/05	2	121.15	0	0.00	119.35	2	3,890	0.05%
2021/05/04	10	120.68	15	119.72	121.55	-5	3,921	-0.13%
2021/05/03	9	128.03	1	125.90	125.50	8	3,906	0.20%
2021/04/29	2	130.60	0	0.00	130.45	2	3,907	0.05%
2021/04/23	2	125.50	2	124.98	126.10	0	4,055	0.00%
2021/04/22	1	124.55	0	0.00	123.65	1	4,140	0.02%
2021/04/15	0	0.00	4	120.78	123.05	-4	4,244	-0.09%
2021/04/14	4	119.41	0	0.00	120.10	4	4,298	0.09%
2021/04/13	3	121.43	6	120.62	119.65	-3	4,376	-0.07%
2021/04/12	5	120.27	2	119.98	119.95	3	4,370	0.07%
2021/04/09	2	120.38	2	120.30	120.35	0	4,402	0.00%
2021/04/07	0	0.00	1	119.40	119.50	-1	4,424	-0.02%
2021/04/06	1	118.85	1	119.50	119.00	0	4,421	0.00%
2021/04/01	1.4	115.96	2	116.30	116.00	-0.6	4,433	-0.01%
2021/03/31	2	114.85	0	0.00	114.35	2	4,442	0.05%
2021/03/30	0	0.00	1	115.05	116.00	-1	4,433	-0.02%
2021/03/29	1	114.50	8	114.40	114.50	-7	4,435	-0.16%
2021/03/26	1	112.65	5	110.40	112.65	-4	4,465	-0.09%
2021/03/25	2	108.05	0	0.00	109.25	2	4,454	0.04%
2021/03/24	1	108.65	0	0.00	108.45	1	4,422	0.02%
2021/03/23	1	110.55	2	111.97	110.60	-1	4,417	-0.02%
2021/03/22	3	109.95	5	109.66	110.85	-2	4,428	-0.05%
2021/03/19	5	109.63	1	109.40	109.05	4	4,470	0.09%
2021/03/18	1	112.50	1	114.30	112.50	0	4,467	0.00%
2021/03/17	0	0.00	1	112.55	110.85	-1	4,498	-0.02%
2021/03/16	1	112.50	1	111.50	112.50	0	4,545	0.00%
2021/03/15	0	0.00	1	111.65	111.40	-1	4,549	-0.02%
2021/03/12	1	111.50	1	111.80	111.50	0	4,591	0.00%
2021/03/11	1	110.60	3	109.68	111.00	-2	4,592	-0.04%
2021/03/09	0	0.00	1	105.20	105.85	-1	4,571	-0.02%
2021/03/08	1	108.30	2	108.25	105.95	-1	4,541	-0.02%
2021/03/05	4	104.74	4	105.94	106.25	0	4,470	0.00%
2021/03/04	7	107.54	1	106.50	107.50	6	4,406	0.14%
2021/03/03	0	0.00	1	110.00	111.30	-1	4,351	-0.02%
2021/03/02	1	107.95	3	110.67	107.25	-2	4,341	-0.05%
2021/02/26	4	108.94	0	0.00	107.20	4	4,329	0.09%
2021/02/25	0	0.00	1	114.15	114.25	-1	4,245	-0.02%
2021/02/24	7	112.74	2	113.60	111.40	5	4,247	0.12%
2021/02/23	2	113.68	1	112.90	115.35	1	4,185	0.02%
2021/02/22	1	114.90	1	116.00	114.60	0	4,147	0.00%
2021/02/19	3	112.77	2	112.33	113.95	1	4,147	0.02%
2021/02/17	0	0.00	6	113.51	114.40	-6	4,262	-0.14%
2021/02/05	0.2	106.50	1	105.55	106.20	-0.8	4,193	-0.02%
2021/02/04	2	104.18	0	0.00	104.40	2	4,197	0.05%
2021/02/03	5	106.06	8	105.88	105.90	-3	4,225	-0.07%
2021/02/02	3	105.33	4	103.34	105.30	-1	4,296	-0.02%
2021/02/01	4	100.46	3	98.80	100.45	1	4,327	0.02%
2021/01/29	8	100.78	23	100.25	97.10	-15	4,346	-0.35%
2021/01/28	8.2	100.77	1	100.80	100.65	7.2	4,392	0.16%
2021/01/27	13	104.50	7	104.98	104.50	6	4,461	0.13%
2021/01/26	10	105.62	13	103.55	103.85	-3	4,466	-0.07%
2021/01/25	8	107.38	7	108.34	108.00	1	4,417	0.02%
2021/01/22	15	109.42	8	109.64	109.50	7	4,395	0.16%
2021/01/21	11	111.56	12	108.82	111.15	-1	4,372	-0.02%
2021/01/20	2	105.60	0	0.00	105.45	2	4,309	0.05%
2021/01/19	1	104.60	9	105.48	107.30	-8	4,269	-0.19%
2021/01/18	15.2	101.22	29	102.16	102.40	-13.8	4,250	-0.32%
2021/01/15	33	104.85	22	105.52	103.00	11	4,189	0.26%
2021/01/14	14	103.65	6	104.12	104.00	8	4,104	0.19%
2021/01/13	0	0.00	7	103.19	104.95	-7	4,096	-0.17%
2021/01/12	11	100.25	1	101.75	100.75	10	4,057	0.25%
2021/01/11	4.3	100.11	2	100.75	101.35	2.3	4,064	0.06%
2021/01/08	4	99.75	4	100.18	100.35	0	4,068	0.00%
2021/01/07	2	94.95	7	95.09	97.45	-5	4,056	-0.12%
2021/01/06	9.3	93.10	6	93.88	93.35	3.3	4,003	0.08%
2021/01/05	3	92.25	4	92.79	93.45	-1	3,942	-0.03%
2021/01/04	0	0.00	10	91.71	92.85	-10	3,980	-0.25%
2020/12/31	14	89.38	3	89.80	90.00	11	4,005	0.27%
2020/12/28	1	85.80	9	86.43	87.15	-8	4,143	-0.19%
2020/12/25	2	85.05	6	85.58	85.30	-4	4,167	-0.10%
2020/12/24	5	84.39	14	84.85	84.75	-9	4,211	-0.21%
2020/12/23	1	83.90	4	83.70	83.80	-3	4,279	-0.07%
2020/12/22	32	84.22	12	85.08	82.95	20	4,351	0.46%
2020/12/21	16	84.91	25	84.13	85.40	-9	4,504	-0.20%
2020/12/18	9	83.71	8	84.12	83.60	1	4,550	0.02%
2020/12/17	22	83.64	16	84.10	84.00	6	4,681	0.13%
2020/12/16	7	84.20	25	83.44	84.20	-18	4,797	-0.38%
2020/12/15	13	81.91	3	82.98	81.25	10	4,806	0.21%
2020/12/14	6	83.70	8	83.81	83.50	-2	4,781	-0.04%
2020/12/11	8	83.49	11	83.48	83.65	-3	4,843	-0.06%
2020/12/10	19	83.59	9	83.79	83.65	10	4,893	0.20%
2020/12/09	3	85.37	0	0.00	85.60	3	4,943	0.06%
2020/12/08	1.2	84.93	0	0.00	85.05	1.2	4,983	0.02%
2020/12/07	1	83.05	0	0.00	83.25	1	4,971	0.02%
2020/12/04	0	0.00	6	81.33	82.50	-6	5,018	-0.12%
2020/12/03	10	79.96	8	80.28	80.35	2	5,001	0.04%
2020/12/02	4	80.04	6	79.48	80.25	-2	4,978	-0.04%
2020/12/01	4	78.96	4	78.30	79.20	0	5,001	0.00%
2020/11/30	3	78.13	3	78.77	77.30	0	5,048	0.00%
2020/11/27	9	78.51	6	78.51	79.25	3	5,064	0.06%
2020/11/26	6	78.58	7	78.39	79.00	-1	5,078	-0.02%
2020/11/25	7	78.36	22	79.00	77.15	-15	5,131	-0.29%
2020/11/24	6	78.62	1	78.85	78.50	5	5,143	0.10%
2020/11/23	16	79.16	5	79.32	79.35	11	5,186	0.21%
2020/11/20	3	77.17	7	77.06	77.50	-4	5,165	-0.08%
2020/11/19	11	77.27	2	77.50	77.55	9	5,199	0.17%
2020/11/18	0	0.00	8	76.33	77.60	-8	5,216	-0.15%
2020/11/17	11	76.17	4	76.45	76.10	7	5,276	0.13%
2020/11/16	1	76.30	0	0.00	76.30	1	5,380	0.02%
2020/11/13	4	71.40	3	71.18	72.00	1	5,305	0.02%
2020/11/11	1	69.95	6	70.13	72.00	-5	5,331	-0.09%
2020/11/10	7	69.73	2	70.03	69.95	5	5,295	0.09%
2020/11/09	0	0.00	1	70.70	70.60	-1	5,227	-0.02%
2020/11/06	2	68.68	3	68.72	68.55	-1	5,188	-0.02%
2020/11/05	3	67.75	4	67.69	68.10	-1	5,150	-0.02%
2020/11/04	5	66.52	6	66.51	68.20	-1	5,101	-0.02%
2020/11/03	0	0.00	2	65.60	65.90	-2	4,997	-0.04%
2020/11/02	4	63.31	2	63.30	64.00	2	5,021	0.04%
2020/10/30	2	63.80	1	64.00	63.50	1	5,046	0.02%
2020/10/29	3	64.18	4	64.79	64.90	-1	5,068	-0.02%
2020/10/28	3	66.23	0	0.00	66.15	3	5,088	0.06%
2020/10/27	2	66.98	6	67.01	67.20	-4	5,131	-0.08%
2020/10/26	3	67.58	4	67.61	67.70	-1	5,186	-0.02%
2020/10/23	4	67.33	0	0.00	67.50	4	5,237	0.08%
2020/10/22	3	66.95	3	67.10	67.45	0	5,384	0.00%
2020/10/21	5	67.34	7	67.23	67.20	-2	5,469	-0.04%
2020/10/20	1	66.90	4	67.16	66.90	-3	5,554	-0.05%
2020/10/19	9	67.23	2	66.90	67.55	7	5,606	0.12%
2020/10/16	4	66.38	2	66.78	65.65	2	5,613	0.04%
2020/10/15	2	66.15	4	67.14	66.60	-2	5,718	-0.03%
2020/10/14	0	0.00	3	67.52	67.30	-3	5,717	-0.05%
2020/10/13	2	67.18	0	0.00	67.85	2	5,759	0.03%
2020/10/08	0	0.00	1	66.30	67.15	-1	5,781	-0.02%
2020/10/06	0	0.00	3	65.00	65.10	-3	5,794	-0.05%
2020/10/05	0	0.00	1	64.15	63.70	-1	5,791	-0.02%
2020/09/30	1	63.35	27	63.10	63.30	-26	5,795	-0.45%
2020/09/29	10	62.72	1	63.20	62.65	9	5,806	0.16%
2020/09/28	0	0.00	6	62.45	62.60	-6	5,866	-0.10%
2020/09/25	1	61.05	8	60.74	60.50	-7	5,892	-0.12%
2020/09/24	33	60.95	20	61.22	60.15	13	5,861	0.22%
2020/09/23	3	63.58	10	63.54	63.75	-7	5,729	-0.12%
2020/09/22	16	64.04	5	64.65	63.40	11	5,735	0.19%
2020/09/21	13	65.94	3	66.62	65.40	10	5,649	0.18%
2020/09/18	4	66.81	6	66.78	66.75	-2	5,607	-0.04%
2020/09/17	8	66.71	6	66.54	66.50	2	5,611	0.04%
2020/09/16	3	67.97	1	67.70	67.90	2	5,617	0.04%
2020/09/14	2	65.15	6	64.89	66.60	-4	5,510	-0.07%
2020/09/11	6	64.03	1	64.40	64.40	5	5,493	0.09%
2020/09/10	4	64.13	5	64.22	64.40	-1	5,506	-0.02%
2020/09/09	2	62.75	2	62.98	63.65	0	5,600	0.00%
2020/09/08	1	64.25	3	63.95	64.25	-2	5,615	-0.04%
2020/09/07	7	63.98	2	63.48	63.45	5	5,758	0.09%
2020/09/04	6	63.48	11	63.61	63.80	-5	5,858	-0.09%
2020/09/03	6	64.88	1	65.35	65.00	5	5,848	0.09%
2020/09/02	0	0.00	1	64.40	64.60	-1	5,835	-0.02%
2020/09/01	3	63.88	0	0.00	64.60	3	5,896	0.05%
2020/08/31	7	64.45	27	65.01	63.20	-20	5,944	-0.34%
2020/08/28	17	64.44	4	65.19	64.50	13	5,941	0.22%
2020/08/27	5	65.73	5	66.07	65.45	0	5,982	0.00%
2020/08/26	3	65.07	3	65.22	65.65	0	5,985	0.00%
2020/08/25	2	65.05	0	0.00	65.10	2	6,044	0.03%
2020/08/21	3	63.05	37	62.86	63.40	-34	6,137	-0.55%
2020/08/20	31	62.56	2	62.58	60.70	29	6,139	0.47%
2020/08/19	11	66.18	8	66.89	65.50	3	6,103	0.05%
2020/08/18	9	66.16	0	0.00	66.40	9	6,208	0.14%
2020/08/17	0	0.00	14	66.73	67.25	-14	6,323	-0.22%
2020/08/14	1	64.40	5	65.02	65.55	-4	6,406	-0.06%
2020/08/13	5	65.28	12	65.53	65.10	-7	6,480	-0.11%
2020/08/12	13	64.13	3	63.78	63.95	10	6,572	0.15%
2020/08/11	12	66.11	1	66.10	65.35	11	6,650	0.17%
2020/08/10	4	66.06	10	66.15	66.55	-6	6,788	-0.09%
2020/08/07	8	65.41	2	66.23	65.40	6	6,918	0.09%
2020/08/06	6	65.78	10	66.42	66.25	-4	6,988	-0.06%
2020/08/05	5	64.77	10	64.94	65.10	-5	7,107	-0.07%
2020/08/04	3	63.15	7	63.65	64.00	-4	7,171	-0.06%
2020/08/03	16	62.57	4	63.13	62.10	12	7,267	0.17%
2020/07/31	1	64.25	1	63.95	63.95	0	7,351	0.00%
2020/07/30	4	63.58	12	63.77	63.95	-8	7,471	-0.11%
2020/07/29	6	62.43	4	63.28	62.40	2	7,591	0.03%
2020/07/28	12	64.07	3	65.77	62.75	9	7,771	0.12%
2020/07/27	3	62.97	9	63.05	63.10	-6	7,825	-0.08%
2020/07/24	7	59.60	4	60.61	59.25	3	7,921	0.04%
2020/07/23	5	59.96	1	60.00	60.40	4	7,964	0.05%
2020/07/22	1	60.60	2	60.60	60.60	-1	8,125	-0.01%
2020/07/21	1	60.30	3	59.60	60.30	-2	8,212	-0.02%
2020/07/20	2	57.08	1	57.70	57.75	1	8,381	0.01%
2020/07/17	4	57.84	7	58.14	57.75	-3	8,479	-0.04%
2020/07/16	8	57.29	3	57.23	57.05	5	8,761	0.06%
2020/07/15	0	0.00	1	58.65	57.90	-1	8,824	-0.01%
2020/07/14	6	57.13	11	57.41	57.45	-5	9,040	-0.06%
2020/07/13	6	57.38	5	56.84	57.50	1	9,132	0.01%
2020/07/10	7	56.06	3	56.20	55.70	4	9,242	0.04%
2020/07/09	2	56.80	6	57.19	57.00	-4	9,426	-0.04%
2020/07/08	1	56.80	8	56.53	56.70	-7	9,523	-0.07%
2020/07/07	13	56.03	5	56.60	55.95	8	9,617	0.08%
2020/07/06	0	0.00	1	55.90	55.95	-1	9,741	-0.01%
2020/07/03	5	53.46	4	53.75	53.90	1	9,922	0.01%
2020/07/02	0	0.00	5	52.55	52.75	-5	10,119	-0.05%
2020/07/01	0	0.00	9	51.79	51.50	-9	10,353	-0.09%
2020/06/30	2	50.65	4	50.54	50.80	-2	10,470	-0.02%
2020/06/29	6	50.17	1	50.10	49.71	5	10,703	0.05%
2020/06/24	1	51.10	0	0.00	51.05	1	11,045	0.01%
2020/06/23	0	0.00	3	50.65	50.50	-3	11,417	-0.03%
2020/06/22	6	50.02	5	50.45	50.15	1	11,852	0.01%
2020/06/19	2	49.94	4	49.90	50.00	-2	12,406	-0.02%
2020/06/18	5	49.94	3	49.67	49.92	2	12,887	0.02%
2020/06/17	2	49.26	3	49.28	49.60	-1	13,211	-0.01%
2020/06/16	3	49.41	2	49.46	49.52	1	13,700	0.01%
2020/06/12	7	48.21	8	47.83	48.49	-1	14,478	-0.01%
2020/06/11	4	50.42	5	49.94	49.20	-1	14,727	-0.01%
2020/06/10	15	50.98	11	50.56	51.15	4	14,850	0.03%
2020/06/09	9	50.00	10	49.99	50.25	-1	15,142	-0.01%
2020/06/08	18	49.83	8	49.83	49.95	10	15,281	0.07%
2020/06/05	18	48.64	17	48.69	49.05	1	15,244	0.01%
2020/06/04	4	48.02	3	48.00	48.15	1	15,296	0.01%
2020/06/02	7	45.85	10	46.00	45.95	-3	15,308	-0.02%
2020/06/01	4	45.63	35	45.61	45.56	-31	15,273	-0.20%
2020/05/29	37	44.15	11	44.03	44.67	26	15,199	0.17%
2020/05/28	46	44.74	41	44.78	44.31	5	15,191	0.03%
2020/05/27	1	44.68	1	44.92	44.87	0	15,182	0.00%
2020/05/26	12	44.77	13	44.88	45.04	-1	15,160	-0.01%
2020/05/25	11	43.22	9	43.33	43.85	2	15,047	0.01%
2020/05/22	4	43.75	6	44.15	43.02	-2	14,944	-0.01%
2020/05/21	10	44.81	8	44.91	44.90	2	14,836	0.01%
2020/05/20	9	44.07	44	44.17	44.00	-35	14,732	-0.24%
2020/05/19	10	43.96	9	43.90	43.82	1	14,660	0.01%
2020/05/18	6	43.00	6	43.22	42.89	0	14,555	0.00%
2020/05/15	13	43.43	13	43.09	43.36	0	14,466	0.00%
2020/05/14	6	43.40	5	43.28	42.85	1	14,313	0.01%
2020/05/13	12	43.64	4	43.80	44.20	8	14,146	0.06%
2020/05/12	33	44.12	13	44.07	43.79	20	14,065	0.14%
2020/05/11	10	44.90	11	44.96	44.87	-1	13,892	-0.01%
2020/05/08	0	0.00	20	44.35	44.00	-20	13,792	-0.15%
2020/05/07	17	43.51	5	43.50	43.62	12	13,661	0.09%
2020/05/06	0	0.00	1	42.85	42.82	-1	13,512	-0.01%
2020/05/05	0	0.00	1	43.01	42.74	-1	13,359	-0.01%
2020/05/04	24	42.15	10	42.13	42.18	14	13,214	0.11%
2020/04/30	9	44.74	28	44.38	44.69	-19	12,980	-0.15%
2020/04/29	8	42.91	23	42.91	42.96	-15	12,826	-0.12%
2020/04/28	2	41.12	2	41.75	41.82	0	12,664	0.00%
2020/04/27	17	41.17	13	40.76	41.57	4	12,611	0.03%
2020/04/24	21	39.22	5	39.34	39.43	16	12,378	0.13%
2020/04/23	12	39.31	12	39.77	39.66	0	12,225	0.00%
2020/04/22	6	38.84	5	38.51	39.07	1	11,915	0.01%
2020/04/21	7	40.44	14	40.53	38.80	-7	11,772	-0.06%
2020/04/20	4	41.31	0	0.00	41.28	4	11,423	0.04%
2020/04/17	17	41.73	10	41.84	41.55	7	11,312	0.06%
2020/04/16	8	39.13	0	0.00	39.76	8	11,003	0.07%
2020/04/15	5	39.74	5	39.88	39.87	0	10,854	0.00%
2020/04/14	7	39.43	8	38.36	39.53	-1	10,661	-0.01%
2020/04/09	0	0.00	4	37.33	37.43	-4	10,121	-0.04%
2020/04/08	8	37.62	8	37.31	37.83	0	9,867	0.00%
2020/04/07	4	36.31	4	36.56	36.64	0	9,572	0.00%
2020/04/06	12	34.53	7	34.52	35.31	5	9,293	0.05%
2020/04/01	2	33.83	2	34.10	33.97	0	8,972	0.00%
2020/03/31	5	34.68	9	34.41	33.94	-4	8,754	-0.05%
2020/03/30	3	33.44	3	32.53	33.70	0	8,458	0.00%
2020/03/27	3	35.89	5	34.98	33.99	-2	8,004	-0.02%
2020/03/26	25	33.76	27	33.83	34.30	-2	7,569	-0.03%
2020/03/25	1	33.81	5	33.83	33.41	-4	7,062	-0.06%
2020/03/24	3	30.73	4	31.25	31.40	-1	6,439	-0.02%
2020/03/23	18	28.55	6	28.96	28.25	12	5,892	0.20%
2020/03/20	3	30.36	5	29.75	30.45	-2	5,475	-0.04%
2020/03/19	6	26.85	1	27.10	26.40	5	4,886	0.10%
2020/03/18	1	32.48	3	30.78	30.66	-2	4,229	-0.05%
2020/03/17	3	32.97	1	32.88	32.88	2	3,892	0.05%
2020/03/16	8	36.37	8	35.64	34.63	0	3,470	0.00%
2020/03/13	3	34.37	2	34.34	37.64	1	3,199	0.03%
2020/03/12	1	39.82	1	39.19	39.43	0	2,837	0.00%
2020/03/11	3	44.79	1	43.42	43.42	2	2,642	0.08%
2020/03/10	2	43.82	2	44.27	44.72	0	2,574	0.00%
2020/03/09	2	45.60	66	45.40	44.37	-64	2,437	-2.63%
2020/03/06	0	0.00	7	47.36	47.14	-7	2,308	-0.30%
2020/03/04	1	47.39	0	0.00	47.80	1	2,224	0.04%
2020/03/03	39	47.85	1	47.68	47.49	38	2,188	1.74%
2020/03/02	31	46.34	0	0.00	46.38	31	2,122	1.46%
2020/02/26	1	48.35	0	0.00	48.54	1	1,935	0.05%
2020/02/25	1	49.14	0	0.00	49.46	1	1,872	0.05%
2020/02/24	1	49.75	0	0.00	49.21	1	1,842	0.05%
2020/02/21	1	50.45	1	50.75	50.60	0	1,761	0.00%
2020/02/20	0	0.00	1	51.70	50.90	-1	1,733	-0.06%
2020/02/19	1	51.35	1	51.40	51.35	0	1,697	0.00%
2020/02/18	2	50.70	0	0.00	50.15	2	1,663	0.12%
2020/02/17	1	51.20	0	0.00	51.45	1	1,610	0.06%
2020/02/12	0	0.00	2	51.20	51.45	-2	1,563	-0.13%
2020/02/11	0	0.00	1	50.65	50.65	-1	1,570	-0.06%
2020/02/10	1	48.96	0	0.00	49.75	1	1,563	0.06%
2020/02/07	2	50.40	0	0.00	49.87	2	1,536	0.13%
2020/01/30	1	49.60	2	51.65	48.25	-1	1,307	-0.08%
2020/01/16	2	53.75	0	0.00	54.15	2	1,192	0.17%
2020/01/14	0	0.00	1	55.05	55.15	-1	1,159	-0.09%
2020/01/10	0	0.00	2	53.50	53.70	-2	1,146	-0.17%
2020/01/08	1	52.40	0	0.00	51.90	1	1,113	0.09%
2020/01/07	1	52.65	0	0.00	52.40	1	1,103	0.09%
2020/01/06	1	53.65	0	0.00	53.15	1	1,094	0.09%
2020/01/02	0	0.00	1	54.50	54.40	-1	1,087	-0.09%
2019/12/27	0	0.00	4	54.65	54.55	-4	1,089	-0.37%
2019/12/20	1	53.35	0	0.00	53.55	1	1,151	0.09%
2019/12/18	0	0.00	5	54.65	54.65	-5	1,122	-0.45%
2019/12/16	9	53.30	0	0.00	53.20	9	1,121	0.80%
2019/12/13	1	53.45	0	0.00	53.25	1	1,124	0.09%
2019/12/05	0	0.00	1	49.65	49.62	-1	1,069	-0.09%
2019/11/29	1	48.60	0	0.00	48.38	1	1,098	0.09%
2019/11/21	1	49.03	1	49.10	49.26	0	1,188	0.00%
2019/11/11	0	0.00	1	48.84	48.10	-1	1,321	-0.08%
2019/11/06	0	0.00	1	49.91	50.05	-1	1,333	-0.07%
2019/10/30	0	0.00	1	46.61	46.87	-1	1,482	-0.07%
2019/10/29	1	46.71	0	0.00	46.72	1	1,524	0.07%
2019/10/16	0	0.00	1	45.20	45.19	-1	1,586	-0.06%
2019/10/03	1	42.75	1	42.10	42.62	0	1,559	0.00%
2019/10/02	1	43.36	0	0.00	43.26	1	1,556	0.06%
2019/09/27	0	0.00	1	42.24	42.18	-1	1,525	-0.07%
2019/09/25	1	42.10	1	41.96	42.12	0	1,551	0.00%
2019/09/11	1	41.65	0	0.00	41.48	1	1,672	0.06%
2019/09/09	0	0.00	1	41.55	41.65	-1	1,671	-0.06%
2019/09/04	1	40.27	0	0.00	40.45	1	1,661	0.06%
2019/08/30	1	39.61	1	39.88	39.96	0	1,727	0.00%
2019/08/29	0	0.00	1	38.64	38.89	-1	1,710	-0.06%
2019/08/28	0	0.00	2	38.80	38.79	-2	1,709	-0.12%
2019/08/27	0	0.00	1	38.39	38.33	-1	1,716	-0.06%
2019/08/26	1	38.19	2	38.19	38.12	-1	1,753	-0.06%
2019/08/20	1	39.29	0	0.00	39.30	1	1,716	0.06%
2019/08/19	1	38.75	5	39.06	39.11	-4	1,716	-0.23%
2019/08/16	0	0.00	1	38.60	38.60	-1	1,750	-0.06%
2019/08/15	2	37.85	0	0.00	37.88	2	1,746	0.11%
2019/08/14	0	0.00	1	39.10	38.70	-1	1,731	-0.06%
2019/08/13	2	38.31	0	0.00	38.19	2	1,723	0.12%
2019/08/12	1	39.00	0	0.00	38.93	1	1,736	0.06%
2019/08/07	1	37.99	1	38.15	38.08	0	1,759	0.00%
2019/08/06	1	37.23	0	0.00	38.34	1	1,780	0.06%
2019/08/05	2	38.40	0	0.00	38.40	2	1,759	0.11%
2019/08/02	3	39.07	0	0.00	39.13	3	1,781	0.17%
2019/07/16	0	0.00	1	40.94	40.94	-1	1,736	-0.06%
2019/07/15	0	0.00	1	40.80	40.77	-1	1,750	-0.06%
2019/07/11	0	0.00	1	40.25	40.49	-1	1,753	-0.06%
2019/07/10	0	0.00	1	39.85	39.93	-1	1,742	-0.06%
2019/07/03	2	39.37	0	0.00	39.34	2	1,730	0.12%
2019/07/01	0	0.00	2	40.23	40.26	-2	1,712	-0.12%
2019/06/27	0	0.00	1	39.06	39.09	-1	1,725	-0.06%
2019/06/26	1	38.25	0	0.00	38.24	1	1,711	0.06%
2019/06/25	2	38.58	0	0.00	38.51	2	1,700	0.12%
2019/06/19	0	0.00	1	38.30	38.66	-1	1,675	-0.06%
2019/06/13	1	37.37	0	0.00	36.94	1	1,650	0.06%
2019/06/10	0	0.00	1	36.90	37.10	-1	1,607	-0.06%
2019/06/06	1	35.99	0	0.00	35.85	1	1,578	0.06%
2019/06/04	0	0.00	4	36.26	36.24	-4	1,538	-0.26%
2019/05/30	4	35.76	0	0.00	35.79	4	1,484	0.27%
2019/05/29	0	0.00	4	35.20	35.25	-4	1,474	-0.27%
2019/05/24	4	35.73	0	0.00	35.61	4	1,492	0.27%
2019/05/23	0	0.00	4	35.46	35.50	-4	1,481	-0.27%
2019/05/20	4	36.53	0	0.00	36.45	4	1,398	0.29%
2019/05/09	1	38.85	0	0.00	38.92	1	1,229	0.08%
2019/05/08	1	39.99	0	0.00	40.10	1	1,225	0.08%
2019/05/07	0	0.00	2	40.64	40.56	-2	1,234	-0.16%
2019/05/06	2	39.85	0	0.00	39.75	2	1,278	0.16%
2019/05/03	0	0.00	1	40.70	41.38	-1	1,261	-0.08%
2019/04/26	1	40.21	1	40.07	40.08	0	1,323	0.00%
2019/04/17	0	0.00	1	40.40	40.48	-1	1,584	-0.06%
2019/03/29	1	36.91	0	0.00	37.33	1	2,159	0.05%
2019/03/25	0	0.00	1	36.30	36.42	-1	2,353	-0.04%
2019/03/18	0	0.00	1	36.45	36.50	-1	2,554	-0.04%
2019/03/05	1	35.14	2	35.17	35.19	-1	3,237	-0.03%
2019/02/27	0	0.00	1	35.87	35.80	-1	3,313	-0.03%
2019/02/26	0	0.00	1	35.94	35.88	-1	3,359	-0.03%
2019/02/22	1	35.02	0	0.00	35.33	1	3,437	0.03%
2019/02/13	0	0.00	1	34.04	33.96	-1	3,697	-0.03%
2019/01/25	0	0.00	2	33.05	33.28	-2	4,087	-0.05%
2019/01/22	0	0.00	1	32.43	32.47	-1	4,293	-0.02%
2019/01/17	0	0.00	1	31.65	31.92	-1	4,710	-0.02%
2019/01/15	1	32.08	0	0.00	32.02	1	4,972	0.02%
2019/01/14	0	0.00	2	31.45	31.31	-2	5,028	-0.04%
2019/01/11	0	0.00	1	31.76	31.70	-1	5,081	-0.02%
2019/01/09	1	30.87	1	31.55	31.56	0	5,175	0.00%
2019/01/08	0	0.00	1	30.56	30.59	-1	5,146	-0.02%
2019/01/07	1	30.26	2	30.62	30.67	-1	5,227	-0.02%
2019/01/04	2	29.43	0	0.00	29.37	2	5,323	0.04%
2019/01/03	1	29.96	0	0.00	30.04	1	5,534	0.02%
2019/01/02	2	30.99	0	0.00	30.47	2	5,578	0.04%
2018/12/28	0	0.00	3	31.27	31.34	-3	5,671	-0.05%
2018/12/27	1	31.13	0	0.00	31.10	1	5,794	0.02%
2018/12/25	1	30.18	0	0.00	30.18	1	5,794	0.02%
2018/12/21	2	31.11	0	0.00	31.32	2	5,803	0.03%
2018/12/20	0	0.00	1	31.19	31.23	-1	5,778	-0.02%
2018/12/19	1	31.75	0	0.00	31.88	1	5,739	0.02%
2018/12/14	1	31.58	1	31.57	31.58	0	5,742	0.00%
2018/12/13	1	32.22	0	0.00	32.28	1	5,690	0.02%
2018/12/06	1	31.60	0	0.00	31.16	1	5,659	0.02%
2018/12/05	1	32.69	0	0.00	32.71	1	5,547	0.02%
2018/12/03	0	0.00	2	33.75	34.38	-2	5,516	-0.04%
2018/11/29	0	0.00	3	33.28	32.64	-3	5,375	-0.06%
2018/11/28	0	0.00	2	32.15	32.60	-2	5,300	-0.04%
2018/11/27	3	31.39	0	0.00	31.89	3	5,257	0.06%
2018/11/26	0	0.00	5	32.28	31.92	-5	5,242	-0.10%
2018/11/23	5	31.25	0	0.00	31.20	5	5,203	0.10%
2018/11/20	1	31.57	0	0.00	31.75	1	5,153	0.02%
2018/11/13	1	30.95	0	0.00	31.98	1	5,022	0.02%
2018/11/09	1	32.64	0	0.00	32.22	1	4,969	0.02%
2018/11/08	2	33.16	0	0.00	33.06	2	4,921	0.04%
2018/10/29	0	0.00	1	30.47	30.47	-1	4,306	-0.02%
2018/10/17	2	34.07	0	0.00	33.43	2	3,326	0.06%
2018/10/11	2	33.94	5	34.76	31.65	-3	3,008	-0.10%
2018/10/09	5	37.39	1	37.46	37.40	4	2,706	0.15%
2018/10/08	1	37.20	0	0.00	37.30	1	2,617	0.04%
2018/10/05	1	38.67	0	0.00	37.77	1	2,488	0.04%
2018/10/04	1	39.15	0	0.00	38.89	1	2,352	0.04%
2018/09/28	0	0.00	7	40.62	40.70	-7	2,284	-0.31%
2018/09/20	4	39.98	0	0.00	40.00	4	2,208	0.18%
2018/09/17	3	39.94	0	0.00	39.92	3	2,217	0.14%
2018/08/31	0	0.00	5	40.63	40.86	-5	1,997	-0.25%
2018/08/28	0	0.00	5	40.45	40.35	-5	1,909	-0.26%
2018/08/21	10	39.08	0	0.00	39.08	10	1,898	0.53%
2018/07/05	0	0.00	20	36.22	35.77	-20	2,214	-0.90%
2018/07/04	20	36.41	10	36.25	36.49	10	2,229	0.45%
2018/07/03	1	36.24	7	36.02	36.20	-6	2,248	-0.27%
2018/06/29	6	36.44	0	0.00	36.74	6	2,224	0.27%
2018/06/27	10	35.89	0	0.00	35.80	10	2,207	0.45%
2018/06/08	0	0.00	4	38.28	37.86	-4	2,357	-0.17%
2018/06/04	4	37.80	0	0.00	37.80	4	2,445	0.16%
2018/05/23	0	0.00	1	36.61	36.42	-1	2,676	-0.04%
2018/05/22	1	37.05	4	36.83	36.75	-3	2,693	-0.11%
2018/05/21	4	36.97	0	0.00	37.04	4	2,762	0.14%
2018/05/16	0	0.00	4	36.49	36.44	-4	2,922	-0.14%
2018/05/15	0	0.00	2	36.60	36.44	-2	3,031	-0.07%
2018/05/11	0	0.00	1	36.08	36.27	-1	3,186	-0.03%
2018/05/09	0	0.00	4	35.31	35.29	-4	3,150	-0.13%
2018/05/04	3	34.24	0	0.00	34.20	3	3,119	0.10%
2018/05/03	0	0.00	3	34.10	34.04	-3	3,113	-0.10%
2018/05/02	0	0.00	2	34.99	34.82	-2	3,114	-0.06%
2018/04/27	9	34.28	0	0.00	34.34	9	3,097	0.29%
2018/04/26	3	34.37	0	0.00	33.98	3	3,091	0.10%
2018/04/19	0	0.00	1	37.25	37.36	-1	2,815	-0.04%
2018/04/03	0	0.00	9	36.25	36.25	-9	2,723	-0.33%
2018/03/30	9	37.11	0	0.00	37.11	9	2,719	0.33%
2018/03/28	0	0.00	9	36.51	36.50	-9	2,666	-0.34%
2018/03/27	9	37.58	0	0.00	37.61	9	2,604	0.35%
2018/03/15	0	0.00	12	37.84	38.13	-12	2,446	-0.49%
2018/03/14	1	38.13	0	0.00	38.06	1	2,452	0.04%
2018/03/12	0	0.00	1	37.82	38.08	-1	2,435	-0.04%
2018/03/09	1	36.90	0	0.00	36.95	1	2,443	0.04%
2018/03/08	10	36.82	0	0.00	36.80	10	2,430	0.41%
2018/03/06	1	36.17	0	0.00	36.30	1	2,406	0.04%
2018/02/21	0	0.00	1	35.73	35.78	-1	2,190	-0.05%
2018/02/07	0	0.00	2	35.41	34.70	-2	1,970	-0.10%
2018/02/06	3	34.85	0	0.00	33.60	3	1,856	0.16%
2018/02/05	1	37.65	0	0.00	37.48	1	1,659	0.06%
2018/01/30	0	0.00	1	38.58	38.53	-1	1,544	-0.06%
2018/01/26	1	39.15	0	0.00	39.15	1	1,518	0.07%
2018/01/25	6	39.31	6	39.06	39.07	0	1,504	0.00%
2018/01/24	0	0.00	1	38.86	38.82	-1	1,456	-0.07%
2018/01/17	1	37.45	0	0.00	37.46	1	1,387	0.07%
2018/01/12	1	36.68	0	0.00	36.71	1	1,362	0.07%
2018/01/10	0	0.00	5	36.36	36.23	-5	1,340	-0.37%
2018/01/04	0	0.00	6	36.15	36.21	-6	1,356	-0.44%