元大台灣50正2 (00631L)-元大-內湖民權券商分點個股進出

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
201.2
漲跌
▲1.2
漲幅
+0.57%
成交量
1,173張
產業
上市0.00%
281人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/07	0.1	200.05	2	198.13	200.05	-1.9	2,715	-0.07%
2024/05/03	5	193.85	0	0.00	194.00	5	2,719	0.18%
2024/05/02	15	193.05	1	193.10	193.10	14	2,712	0.52%
2024/04/30	10	197.70	0	0.00	196.35	10	2,715	0.37%
2024/04/29	11	197.05	0	0.00	197.50	11	2,727	0.40%
2024/04/26	0.1	191.45	0	0.00	190.60	0.1	2,720	0.00%
2024/04/25	19.2	185.09	0	0.00	185.00	19.2	2,764	0.69%
2024/04/24	0.2	189.39	2	188.70	190.95	-1.8	2,755	-0.07%
2024/04/23	0.1	181.70	1	182.40	181.70	-0.9	2,784	-0.03%
2024/04/22	5.2	178.45	0	177.90	178.45	5.2	2,808	0.18%
2024/04/19	11.4	180.27	1	179.20	179.00	10.4	2,767	0.38%
2024/04/18	0	0.00	3	193.90	194.35	-3	2,570	-0.12%
2024/04/17	0.2	189.87	0	190.19	192.10	0.1	2,560	0.01%
2024/04/16	9.4	188.80	2.5	188.54	187.50	6.9	2,556	0.27%
2024/04/15	3.7	199.88	0	0.00	199.15	3.7	2,437	0.15%
2024/04/12	0.2	204.03	0	0.00	204.05	0.2	2,423	0.01%
2024/04/11	0	204.25	0	0.00	203.80	0	2,422	0.00%
2024/04/10	0.1	205.57	0	0.00	205.65	0.1	2,415	0.00%
2024/04/09	1	202.10	0	0.00	206.30	1	2,490	0.04%
2024/04/08	1	196.75	0	0.00	198.30	1	2,466	0.04%
2024/04/02	0	197.45	0	197.49	199.20	0	2,441	0.00%
2024/03/28	1.1	193.57	0	0.00	193.45	1.1	2,490	0.04%
2024/03/26	5	195.80	1	193.50	193.00	4	2,501	0.16%
2024/03/22	0	193.00	0	0.00	193.60	0	2,524	0.00%
2024/03/20	1.1	188.14	0.1	187.00	186.05	1	2,489	0.04%
2024/03/19	3	186.00	0	0.00	187.55	3	2,525	0.12%
2024/03/18	2	185.85	0	0.00	188.10	2	2,512	0.08%
2024/03/15	0.6	186.39	0	0.00	185.35	0.6	2,526	0.02%
2024/03/14	0.7	188.60	0	188.80	188.40	0.7	2,504	0.03%
2024/03/13	0.5	189.63	0	188.95	188.65	0.5	2,519	0.02%
2024/03/12	0	188.00	1	185.72	188.80	-1	2,520	-0.04%
2024/03/11	1	184.00	0	184.66	184.80	1	2,524	0.04%
2024/03/08	2	189.51	0	189.54	186.10	2	2,537	0.08%
2024/03/07	0.5	183.96	0	184.40	184.20	0.5	2,513	0.02%
2024/03/06	0.2	178.25	1	176.55	180.10	-0.8	2,515	-0.03%
2024/03/05	0	178.45	0	0.00	178.10	0	2,519	0.00%
2024/03/04	0	175.70	1	175.00	176.35	-1	2,536	-0.04%
2024/03/01	0	0.00	0	170.20	169.85	0	2,539	0.00%
2024/02/29	2	170.23	0	0.00	170.15	2	2,578	0.08%
2024/02/27	0.3	170.93	0	0.00	168.85	0.3	2,588	0.01%
2024/02/26	0	0.00	1.1	169.98	170.50	-1.1	2,585	-0.04%
2024/02/23	0.3	170.20	0	170.10	169.45	0.3	2,615	0.01%
2024/02/19	0	164.85	0.4	165.07	165.00	-0.4	2,800	-0.01%
2024/02/16	0.2	165.30	0.4	164.99	164.80	-0.2	2,882	-0.01%
2024/02/15	0	163.35	14	164.78	165.20	-14	2,915	-0.48%
2024/02/05	3.7	155.17	5	155.00	155.05	-1.3	2,913	-0.05%
2024/02/02	0	0.00	1	154.15	154.90	-1	2,918	-0.03%
2024/02/01	0.2	151.55	0	0.00	152.65	0.2	2,936	0.01%
2024/01/31	3	152.45	0	0.00	152.00	3	2,974	0.10%
2024/01/30	1	154.70	0.1	154.95	155.15	0.9	2,988	0.03%
2024/01/29	0	0.00	0	155.15	155.70	0	3,099	0.00%
2024/01/26	1	153.00	2.1	152.90	153.10	-1.1	3,164	-0.03%
2024/01/25	0	152.65	1	153.49	153.50	-1	3,195	-0.03%
2024/01/22	0	0.00	1	149.50	150.20	-1	3,229	-0.03%
2024/01/19	0.2	148.00	6	147.63	148.05	-5.8	3,226	-0.18%
2024/01/18	0.1	141.65	0	0.00	141.15	0.1	3,271	0.00%
2024/01/17	6	140.85	0	0.00	140.60	6	3,273	0.18%
2024/01/16	0.1	143.45	0	0.00	143.00	0.1	3,259	0.00%
2024/01/15	2	146.68	0	0.00	146.35	2	3,276	0.06%
2024/01/11	2	145.80	0	0.00	146.30	2	3,331	0.06%
2024/01/10	0	144.85	0	0.00	144.45	0	3,364	0.00%
2024/01/09	0	0.00	2	148.15	146.20	-2	3,355	-0.06%
2024/01/08	3	146.70	3	147.77	146.35	0	3,347	0.00%
2024/01/05	0.2	145.40	0	0.00	145.15	0.2	3,325	0.01%
2024/01/04	1	145.55	4	146.15	145.70	-3	3,352	-0.09%
2024/01/03	6.2	146.43	0	0.00	145.90	6.2	3,405	0.18%
2024/01/02	0	0.00	4.1	149.91	149.95	-4.1	3,359	-0.12%
2023/12/29	0	0.00	1.1	150.97	151.20	-1.1	3,376	-0.03%
2023/12/26	1	148.35	0	0.00	149.10	1	3,450	0.03%
2023/12/25	1	147.55	2	147.50	147.15	-1	3,454	-0.03%
2023/12/22	2	146.35	0	0.00	146.20	2	3,466	0.06%
2023/12/21	1	144.90	1	144.90	145.70	0	3,494	0.00%
2023/12/20	1	147.35	0	0.00	148.15	1	3,495	0.03%
2023/12/19	1	145.61	1	146.30	146.30	0	3,502	0.00%
2023/12/18	0	0.00	4	147.26	147.85	-4	3,560	-0.11%
2023/12/15	0	0.00	0	148.80	148.35	0	3,570	0.00%
2023/12/14	0	0.00	2	147.30	147.70	-2	3,550	-0.06%
2023/12/12	2	144.70	3.1	144.96	144.25	-1.1	3,585	-0.03%
2023/12/08	4	143.88	2	144.50	143.05	2	3,632	0.06%
2023/12/07	0	0.00	1	141.45	141.30	-1	3,615	-0.03%
2023/12/06	1	143.50	0	0.00	143.00	1	3,647	0.03%
2023/12/05	1	141.90	1.1	140.89	141.75	-0.1	3,646	0.00%
2023/12/01	1	143.30	3	143.68	143.80	-2	3,627	-0.06%
2023/11/30	1	143.30	1	143.45	143.50	0	3,599	0.00%
2023/11/28	2	142.35	50	141.16	142.85	-48	3,582	-1.34%
2023/11/27	1	139.70	2	141.25	139.40	-1	3,568	-0.03%
2023/11/24	0	0.00	1	141.65	141.95	-1	3,569	-0.03%
2023/11/22	2	142.03	0	0.00	141.85	2	3,594	0.06%
2023/11/21	2	143.47	0	0.00	143.90	2	3,625	0.06%
2023/11/20	1	140.00	0	140.15	140.45	1	3,614	0.03%
2023/11/17	3	140.52	0	0.00	140.70	3	3,627	0.08%
2023/11/16	0.2	139.45	4	139.48	139.95	-3.8	3,585	-0.11%
2023/11/15	1	139.70	4.2	139.89	139.80	-3.2	3,540	-0.09%
2023/11/14	1.2	136.65	0.3	136.65	136.65	1	3,501	0.03%
2023/11/13	0	0.00	9.5	135.99	135.40	-9.5	3,530	-0.27%
2023/11/10	0	0.00	2.5	132.43	132.40	-2.5	3,515	-0.07%
2023/11/09	0	0.00	1.7	133.22	133.65	-1.7	3,538	-0.05%
2023/11/08	2	133.78	2	133.75	133.50	0	3,607	0.00%
2023/11/07	0	0.00	2	132.10	132.30	-2	3,593	-0.06%
2023/11/06	0	132.80	22	132.60	132.25	-22	3,642	-0.60%
2023/11/02	7	127.29	0	0.00	127.85	7	3,525	0.20%
2023/11/01	0	0.00	0.2	122.90	122.90	-0.2	3,495	-0.01%
2023/10/31	4	122.26	0	0.00	121.80	4	3,510	0.11%
2023/10/30	1	124.20	0	0.00	124.00	1	3,554	0.03%
2023/10/27	1.1	124.51	1.1	124.14	124.10	0	3,546	0.00%
2023/10/26	15.5	123.50	0.1	124.60	122.75	15.4	3,564	0.43%
2023/10/25	2	128.40	0	0.00	127.95	2	3,465	0.06%
2023/10/24	4	126.23	9.5	125.31	127.25	-5.5	3,457	-0.16%
2023/10/23	0.5	127.15	0	0.00	126.00	0.5	3,425	0.01%
2023/10/20	6.3	127.55	0	0.00	128.70	6.3	3,389	0.19%
2023/10/19	6	128.89	0	0.00	129.20	6	3,344	0.18%
2023/10/18	6.4	130.16	4	131.11	129.40	2.4	3,395	0.07%
2023/10/17	0	0.00	0.4	133.45	132.15	-0.4	3,342	-0.01%
2023/10/16	0.3	132.19	0	0.00	132.30	0.3	3,357	0.01%
2023/10/13	0.1	134.15	1	134.10	134.25	-0.9	3,387	-0.03%
2023/10/12	0.1	135.15	3	134.68	135.30	-2.9	3,395	-0.09%
2023/10/11	1	132.50	13.3	133.48	133.20	-12.3	3,388	-0.36%
2023/10/06	0	0.00	1.3	130.36	130.35	-1.3	3,383	-0.04%
2023/10/05	1	127.50	2	129.50	129.50	-1	3,372	-0.03%
2023/10/04	6.4	125.56	0	0.00	126.10	6.4	3,365	0.19%
2023/10/03	4.1	130.20	0	0.00	128.95	4.1	3,306	0.12%
2023/10/02	1	131.00	3	131.30	131.05	-2	3,333	-0.06%
2023/09/28	0	127.87	0	0.00	127.80	0	3,366	0.00%
2023/09/27	0	126.85	0	0.00	126.90	0	3,358	0.00%
2023/09/26	5	126.76	0	0.00	126.45	5	3,359	0.15%
2023/09/25	0	0.00	1.5	128.70	129.45	-1.5	3,363	-0.04%
2023/09/22	5.4	126.93	12	126.63	127.45	-6.6	3,348	-0.20%
2023/09/21	17.1	127.45	0	0.00	126.90	17.1	3,338	0.51%
2023/09/20	5.3	131.05	1	130.90	131.00	4.3	3,242	0.13%
2023/09/19	0.3	133.07	10	133.90	132.20	-9.7	3,262	-0.30%
2023/09/18	0.4	134.35	2	134.88	133.65	-1.6	3,269	-0.05%
2023/09/15	0.3	136.55	1	136.10	136.75	-0.7	3,236	-0.02%
2023/09/14	0	0.00	2.4	134.52	135.70	-2.4	3,206	-0.08%
2023/09/13	0	0.00	2	131.50	131.70	-2	3,159	-0.06%
2023/09/12	2	130.58	0	0.00	131.30	2	3,164	0.06%
2023/09/11	7.1	129.07	0	0.00	128.90	7.1	3,155	0.22%
2023/09/07	3.5	132.13	0	0.00	131.45	3.5	3,129	0.11%
2023/09/06	0	0.00	0.2	134.80	133.80	-0.2	3,113	-0.01%
2023/09/05	0	134.60	0	0.00	134.55	0	3,118	0.00%
2023/09/04	1.2	134.29	1	132.75	134.45	0.2	3,149	0.01%
2023/09/01	1	133.30	0	0.00	133.05	1	3,149	0.03%
2023/08/31	0.4	133.55	0	0.00	132.35	0.4	3,146	0.01%
2023/08/30	1	134.40	2	134.65	133.95	-1	3,151	-0.03%
2023/08/28	1	130.45	0	0.00	130.40	1	3,131	0.03%
2023/08/25	3.1	130.88	0	0.00	129.35	3.1	3,125	0.10%
2023/08/24	0	0.00	0	134.05	134.70	0	3,073	0.00%
2023/08/23	0	131.35	10	130.18	131.45	-10	3,035	-0.33%
2023/08/22	0.1	129.38	3	130.07	129.10	-2.9	3,035	-0.09%
2023/08/21	0.1	128.60	0	0.00	128.00	0.1	3,043	0.00%
2023/08/18	1	130.70	0	0.00	128.15	1	3,048	0.03%
2023/08/17	2.2	130.12	0	0.00	130.45	2.2	3,025	0.07%
2023/08/16	0.6	128.51	0	0.00	128.85	0.6	2,960	0.02%
2023/08/15	0.6	130.07	0	0.00	129.50	0.6	2,972	0.02%
2023/08/14	6.8	129.06	1	128.30	128.15	5.8	3,002	0.19%
2023/08/11	0.1	134.25	0	0.00	132.55	0.1	2,979	0.00%
2023/08/10	2.8	132.59	0	0.00	132.65	2.8	2,984	0.09%
2023/08/09	1.3	136.06	0	0.00	135.90	1.3	2,906	0.04%
2023/08/08	5	136.36	0.2	136.20	135.95	4.8	2,908	0.17%
2023/08/07	0	138.60	0.3	138.30	138.80	-0.3	2,895	-0.01%
2023/08/04	4.6	135.19	0	135.55	135.75	4.6	2,891	0.16%
2023/08/02	4.1	137.31	0	0.00	135.95	4.1	2,854	0.15%
2023/08/01	0	0.00	1	141.15	141.50	-1	2,794	-0.04%
2023/07/31	5.1	140.00	0	0.00	139.85	5.1	2,793	0.18%
2023/07/28	0	0.00	1	143.00	142.50	-1	2,744	-0.04%
2023/07/25	5	141.45	0	0.00	141.35	5	2,740	0.18%
2023/07/21	2.1	136.76	3	135.80	137.70	-0.9	2,740	-0.03%
2023/07/19	1	141.10	0	0.00	139.60	1	2,724	0.04%
2023/07/18	1	142.95	0	0.00	141.30	1	2,729	0.04%
2023/07/17	0	0.00	1	142.70	142.40	-1	2,698	-0.04%
2023/07/14	2.1	141.40	0	0.00	142.40	2.1	2,698	0.08%
2023/07/13	0	0.00	3	139.40	139.25	-3	2,677	-0.11%
2023/07/11	0	135.55	0.3	134.58	135.65	-0.3	2,642	-0.01%
2023/07/10	0.2	132.95	0	0.00	131.60	0.2	2,646	0.01%
2023/07/07	2.2	131.51	0	0.00	132.10	2.2	2,635	0.08%
2023/07/06	2	135.60	0	0.00	133.35	2	2,605	0.08%
2023/07/05	1	138.95	0	139.50	138.30	1	2,537	0.04%
2023/07/04	1	139.80	1	139.77	139.90	0	2,530	0.00%
2023/07/03	0	0.00	0	138.75	138.75	0	2,533	0.00%
2023/06/30	0.4	134.52	1	135.00	135.25	-0.6	2,524	-0.03%
2023/06/29	0	137.00	0	135.00	134.45	0	2,528	0.00%
2023/06/28	0.3	134.50	0	0.00	134.30	0.3	2,524	0.01%
2023/06/27	1.1	133.89	1	134.01	133.95	0.1	2,548	0.00%
2023/06/26	3.4	136.55	0	0.00	136.20	3.4	2,528	0.13%
2023/06/21	0	138.63	0	0.00	138.40	0	2,536	0.00%
2023/06/16	0	140.65	0	140.15	139.85	0	2,639	0.00%
2023/06/15	0	140.05	0	0.00	140.85	0	2,644	0.00%
2023/06/13	0.1	139.32	0	138.75	139.35	0.1	2,752	0.00%
2023/06/09	0.1	132.93	0	0.00	133.30	0.1	2,794	0.00%
2023/06/07	0.1	133.83	0	0.00	133.80	0.1	2,912	0.00%
2023/06/06	0	131.20	0	0.00	131.10	0	2,919	0.00%
2023/06/05	0	131.05	0.2	130.85	130.35	-0.2	2,965	-0.01%
2023/06/02	0	131.30	0	0.00	130.80	0	2,986	0.00%
2023/06/01	0.3	127.22	0	127.15	127.45	0.3	3,033	0.01%
2023/05/31	0.1	128.30	2	128.60	128.25	-1.9	3,051	-0.06%
2023/05/30	0	129.00	0	0.00	129.20	0	3,064	0.00%
2023/05/29	18	129.51	0	129.20	129.10	18	3,099	0.58%
2023/05/26	0	0.00	1	126.40	127.00	-1	3,111	-0.03%
2023/05/25	0	122.15	0	122.15	123.25	0	3,126	0.00%
2023/05/19	0	121.80	6	121.66	122.00	-6	3,194	-0.19%
2023/05/18	5	121.00	1	120.90	120.95	4	3,186	0.13%
2023/05/17	0	0.00	7	117.95	118.20	-7	3,190	-0.22%
2023/05/16	0	114.90	1	113.55	114.70	-1	3,153	-0.03%
2023/05/15	0.1	111.85	0	0.00	111.85	0.1	3,155	0.00%
2023/05/12	0	112.50	0	0.00	112.15	0	3,163	0.00%
2023/05/11	1.3	112.27	1.1	112.69	112.15	0.1	3,156	0.00%
2023/05/10	1.1	113.28	3	113.63	113.30	-1.9	3,165	-0.06%
2023/05/09	0.1	114.75	0	0.00	115.25	0.1	3,152	0.00%
2023/05/08	2.6	115.13	0	0.00	114.85	2.6	3,161	0.08%
2023/05/05	0	113.70	0	0.00	113.70	0	3,166	0.00%
2023/05/04	0	113.25	0	0.00	113.35	0	3,229	0.00%
2023/05/02	0	113.65	0	0.00	113.75	0	3,298	0.00%
2023/04/27	0.1	110.73	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	2.1	109.81	0	0.00	110.10	2.1	3,430	0.06%
2023/04/25	2	110.50	0	0.00	110.20	2	3,478	0.06%
2023/04/24	3	113.83	0.5	113.75	113.80	2.5	3,459	0.07%
2023/04/21	0.2	114.50	5	115.28	113.70	-4.8	3,516	-0.14%
2023/04/20	2	115.03	0	0.00	115.00	2	3,591	0.06%
2023/04/19	2	116.50	1.1	116.11	116.10	0.9	3,700	0.02%
2023/04/18	1	117.60	0	0.00	117.15	1	3,762	0.03%
2023/04/14	0	0.00	1	118.65	118.45	-1	3,867	-0.03%
2023/04/13	1	116.50	1	116.25	116.25	0	3,977	0.00%
2023/04/11	2	117.95	0.5	118.50	117.90	1.5	4,072	0.04%
2023/04/07	0	0.00	5	116.81	116.60	-5	4,222	-0.12%
2023/04/06	2	116.03	0	0.00	116.00	2	4,237	0.05%
2023/03/31	4	117.66	1	118.20	117.50	3	4,306	0.07%
2023/03/29	1	114.75	0	0.00	115.45	1	4,392	0.02%
2023/03/28	0	0.00	1	114.50	114.50	-1	4,571	-0.02%
2023/03/24	1	117.90	1	117.50	118.30	0	4,690	0.00%
2023/03/23	3	116.90	0	0.00	117.00	3	4,735	0.06%
2023/03/22	0	0.00	4	115.00	115.35	-4	4,827	-0.08%
2023/03/16	4	108.84	1.4	108.17	107.90	2.6	5,010	0.05%
2023/03/15	1	111.50	0.1	110.15	109.80	1	5,032	0.02%
2023/03/14	1	109.60	0.2	109.90	109.25	0.8	5,093	0.02%
2023/03/13	2	111.35	0	0.00	111.85	2	5,134	0.04%
2023/03/10	0	0.00	2.6	112.19	111.00	-2.6	5,117	-0.05%
2023/03/09	0.2	115.40	0	116.30	115.00	0.2	5,174	0.00%
2023/03/08	0.1	115.70	14	115.18	115.65	-13.9	5,245	-0.27%
2023/03/07	0.1	115.55	0	0.00	117.00	0.1	5,267	0.00%
2023/03/06	0.4	115.50	0	115.90	115.45	0.4	5,347	0.01%
2023/03/02	4	112.40	1	110.85	112.40	3	5,516	0.05%
2023/03/01	1.1	111.75	0	0.00	112.50	1.1	5,563	0.02%
2023/02/24	0.5	112.55	0	0.00	111.85	0.5	5,602	0.01%
2023/02/23	1.1	113.34	1	111.40	113.10	0.1	5,621	0.00%
2023/02/22	1	109.90	2.1	109.75	109.80	-1.1	5,706	-0.02%
2023/02/21	0	0.00	0	112.25	112.05	0	5,841	0.00%
2023/02/17	0	0.00	0.5	111.15	111.05	-0.5	6,278	-0.01%
2023/02/16	0	0.00	2	113.05	112.95	-2	6,383	-0.03%
2023/02/15	1	110.50	6.4	111.73	110.20	-5.4	6,735	-0.08%
2023/02/14	0.9	115.00	0	0.00	114.50	0.9	6,823	0.01%
2023/02/13	0	0.00	2	111.95	112.70	-2	7,067	-0.03%
2023/02/10	9	113.45	0	0.00	113.15	9	7,188	0.13%
2023/02/09	0	113.25	0	0.00	113.50	0	7,352	0.00%
2023/02/08	2.3	113.72	0	0.00	113.65	2.3	7,455	0.03%
2023/02/06	2	111.13	0	0.00	110.70	2	7,568	0.03%
2023/02/03	1	112.80	0	113.20	113.55	1	7,655	0.01%
2023/02/02	3	113.10	0	113.20	113.60	3	7,735	0.04%
2023/02/01	0	110.54	1	109.95	110.55	-1	7,814	-0.01%
2023/01/31	1	109.80	2	110.33	109.30	-1	7,965	-0.01%
2023/01/30	5	111.65	0	0.00	111.55	5	8,041	0.06%
2023/01/17	0	0.00	1	104.40	104.00	-1	8,203	-0.01%
2023/01/16	5	104.05	2	104.43	104.00	3	8,354	0.04%
2023/01/13	3	103.45	0	0.00	102.60	3	8,411	0.04%
2023/01/12	3	101.37	0	0.00	101.15	3	8,623	0.03%
2023/01/11	0	0.00	2	101.88	101.70	-2	8,712	-0.02%
2023/01/10	2	101.55	3	101.73	102.30	-1	8,967	-0.01%
2023/01/09	2	101.15	10	99.42	101.20	-8	9,149	-0.09%
2023/01/06	2	95.98	1	95.45	95.90	1	9,223	0.01%
2023/01/05	1	95.30	1	94.60	94.50	0	9,317	0.00%
2023/01/03	3	90.88	2	92.10	94.05	1	9,587	0.01%
2022/12/30	1	93.20	2	93.45	92.80	-1	9,525	-0.01%
2022/12/29	2	90.58	0	0.00	91.70	2	9,575	0.02%
2022/12/28	1	93.00	0	0.00	92.40	1	9,775	0.01%
2022/12/27	0.5	95.80	0	0.00	95.05	0.5	9,835	0.01%
2022/12/26	0	0.00	0.1	93.90	94.35	-0.1	9,887	0.00%
2022/12/23	1	94.00	0	0.00	93.70	1	10,069	0.01%
2022/12/22	1	96.15	0	0.00	96.40	1	10,178	0.01%
2022/12/20	6	94.54	0	0.00	92.50	6	10,334	0.06%
2022/12/16	6.1	96.56	0	0.00	96.95	6.1	10,298	0.06%
2022/12/15	0	0.00	1	99.35	100.40	-1	10,298	-0.01%
2022/12/14	1	99.70	2	98.80	100.30	-1	10,266	-0.01%
2022/12/12	4	97.93	2	98.50	98.40	2	10,102	0.02%
2022/12/08	0	0.00	4	97.54	97.50	-4	10,065	-0.04%
2022/12/07	0	0.00	3	99.37	99.10	-3	10,007	-0.03%
2022/12/06	0	0.00	2	101.20	100.10	-2	9,952	-0.02%
2022/12/01	3	104.57	0	0.00	104.35	3	9,945	0.03%
2022/11/29	1	99.80	0	97.20	99.95	1	9,797	0.01%
2022/11/28	1	98.35	4	97.65	97.85	-3	9,789	-0.03%
2022/11/25	1	101.10	1	101.25	100.80	0	9,828	0.00%
2022/11/24	0	0.00	1	100.10	101.55	-1	9,766	-0.01%
2022/11/22	2	97.50	0	0.00	97.85	2	9,699	0.02%
2022/11/21	0	0.00	1	96.75	96.75	-1	9,649	-0.01%
2022/11/18	2	97.10	5	98.05	97.20	-3	9,650	-0.03%
2022/11/17	3	96.47	0	0.00	98.15	3	9,565	0.03%
2022/11/16	10	97.76	0	0.00	97.80	10	9,453	0.11%
2022/11/15	0	0.00	0.1	95.39	97.75	-0.1	9,282	0.00%
2022/11/11	1	89.95	12.8	90.29	90.65	-11.8	8,915	-0.13%
2022/11/10	0.2	83.85	10	83.80	83.60	-9.8	8,548	-0.11%
2022/11/09	3	84.27	71	84.99	85.20	-68	8,418	-0.81%
2022/11/08	10.2	82.05	0	0.00	81.45	10.2	8,194	0.12%
2022/11/07	35	79.07	27	79.32	80.30	8	8,091	0.10%
2022/11/04	8	76.68	11	76.70	77.95	-3	7,960	-0.04%
2022/11/03	0	0.00	5	77.11	77.35	-5	7,878	-0.06%
2022/11/02	20.4	78.16	20	78.65	78.80	0.4	7,830	0.01%
2022/11/01	4	78.61	11	77.34	78.20	-7	7,804	-0.09%
2022/10/31	21	76.05	36	76.74	76.95	-15	7,800	-0.19%
2022/10/28	3	74.97	0	0.00	74.90	3	7,772	0.04%
2022/10/27	10	77.13	8	76.91	76.95	2	7,679	0.03%
2022/10/26	50	74.64	20	75.30	74.80	30	7,622	0.39%
2022/10/25	41	74.83	40	75.40	74.00	1	7,521	0.01%
2022/10/24	0	0.00	6	77.83	76.25	-6	7,319	-0.08%
2022/10/21	8	76.43	0	0.00	75.60	8	7,180	0.11%
2022/10/20	40	75.05	33.6	75.36	76.70	6.4	7,150	0.09%
2022/10/19	22.1	78.99	1	79.05	77.80	21.1	6,924	0.30%
2022/10/18	6	78.08	0	0.00	79.15	6	6,835	0.09%
2022/10/17	31	76.46	13	76.75	79.35	18	6,597	0.27%
2022/10/14	4	79.73	23	79.74	79.95	-19	6,370	-0.30%
2022/10/13	8	76.66	1	78.60	75.60	7	6,281	0.11%
2022/10/12	2	78.52	6	78.81	78.60	-4	6,195	-0.06%
2022/10/11	28.1	80.72	0	0.00	78.85	28.1	6,181	0.45%
2022/10/06	0.2	88.90	1	88.70	89.15	-0.8	6,117	-0.01%
2022/10/05	3	88.02	66	88.26	88.30	-63	6,212	-1.01%
2022/10/03	5.3	82.04	1	82.90	81.50	4.3	6,111	0.07%
2022/09/30	4	82.96	1	83.75	83.20	3	6,222	0.05%
2022/09/28	23	85.26	0	0.00	84.65	23	6,421	0.36%
2022/09/27	1	88.50	7	88.69	88.70	-6	6,516	-0.09%
2022/09/26	42	89.36	0.3	88.58	88.15	41.7	6,626	0.63%
2022/09/23	16	92.49	7	92.67	92.70	9	6,762	0.13%
2022/09/22	4	92.96	5	93.78	94.20	-1	6,910	-0.01%
2022/09/21	5	96.64	1	96.95	96.70	4	6,859	0.06%
2022/09/20	7	97.61	5	97.99	98.20	2	6,911	0.03%
2022/09/19	2	96.80	0	0.00	96.50	2	7,036	0.03%
2022/09/16	0	0.00	0	97.60	97.45	0	7,118	0.00%
2022/09/14	0	0.00	2	97.70	99.00	-2	7,301	-0.03%
2022/09/13	2.2	103.55	0	0.00	102.85	2.2	7,309	0.03%
2022/09/12	6	101.90	0	0.00	101.90	6	7,362	0.08%
2022/09/08	1.1	97.54	0	0.00	98.10	1.1	7,390	0.01%
2022/09/06	0	0.00	5	101.40	99.90	-5	7,342	-0.07%
2022/09/05	6	99.78	5	100.08	99.55	1	7,349	0.01%
2022/09/02	5	100.43	7	100.21	99.40	-2	7,373	-0.03%
2022/09/01	0	0.00	1	101.05	101.00	-1	7,323	-0.01%
2022/08/31	11	105.36	0	0.00	105.65	11	7,176	0.15%
2022/08/30	9	104.25	0	0.00	104.25	9	7,124	0.13%
2022/08/29	2	102.60	0	0.00	103.10	2	7,093	0.03%
2022/08/25	0	0.00	10	107.31	107.80	-10	7,004	-0.14%
2022/08/24	0.1	106.70	6	106.38	105.65	-6	6,999	-0.09%
2022/08/23	7	106.44	4	106.10	106.20	3	7,004	0.04%
2022/08/17	0.2	111.60	0	0.00	111.40	0.2	6,954	0.00%
2022/08/15	10	110.25	6	110.12	111.15	4	6,953	0.06%
2022/08/11	0	0.00	33	107.53	107.80	-33	6,974	-0.47%
2022/08/10	28	103.95	1	104.45	104.00	27	6,950	0.39%
2022/08/09	8	105.15	4	104.75	105.75	4	6,936	0.06%
2022/08/05	0	0.00	11	104.47	106.00	-11	6,948	-0.16%
2022/08/04	21	100.49	5	100.85	100.75	16	6,911	0.23%
2022/08/03	14.1	100.88	0	0.00	101.00	14.1	6,858	0.20%
2022/07/29	0.1	105.00	1	104.95	104.20	-0.9	6,770	-0.01%
2022/07/28	1	103.20	0	0.00	102.65	1	6,741	0.01%
2022/07/27	0	0.00	25	100.14	102.45	-25	6,682	-0.37%
2022/07/22	11	102.61	1	102.25	102.30	10	6,591	0.15%
2022/07/21	1	101.85	0.2	100.10	102.10	0.8	6,601	0.01%
2022/07/20	43	101.40	0	0.00	100.00	43	6,544	0.66%
2022/07/19	1	98.55	6	98.72	98.85	-5	6,498	-0.08%
2022/07/18	4	97.72	0	0.00	98.30	4	6,439	0.06%
2022/07/15	1	96.50	0	96.70	96.80	1	6,333	0.02%
2022/07/14	20	94.11	0	0.00	95.25	20	6,203	0.32%
2022/07/13	7	93.87	18	93.51	93.80	-11	6,062	-0.18%
2022/07/12	2	88.00	6	88.97	88.50	-4	5,863	-0.07%
2022/07/11	15	93.51	41	94.64	93.35	-26	5,673	-0.46%
2022/07/08	28.3	94.58	14	94.94	94.80	14.3	5,575	0.26%
2022/07/07	54	92.23	61	90.36	93.05	-7	5,356	-0.13%
2022/07/06	21	89.00	24	91.43	88.45	-3	5,093	-0.06%
2022/07/05	35	92.26	48	92.93	92.80	-13	4,813	-0.27%
2022/07/04	20	91.06	13	92.90	91.50	7	4,527	0.15%
2022/07/01	2	92.28	9	97.89	92.35	-7	4,354	-0.16%
2022/06/30	2	98.98	5	99.72	98.35	-3	4,074	-0.07%
2022/06/29	4	104.83	4	103.96	104.05	0	3,872	0.00%
2022/06/28	16	106.42	0	0.00	106.00	16	3,819	0.42%
2022/06/27	1	107.15	20	107.79	107.95	-19	3,743	-0.51%
2022/06/24	6	104.17	14	104.90	104.00	-8	3,588	-0.22%
2022/06/23	6	102.70	4	103.94	102.15	2	3,503	0.06%
2022/06/22	11	107.04	10	104.25	103.90	1	3,327	0.03%
2022/06/21	0	0.00	9	107.02	108.85	-9	3,251	-0.28%
2022/06/20	2	105.35	1.2	103.85	103.60	0.8	3,176	0.03%
2022/06/17	16	107.12	1	107.30	107.10	15	3,090	0.49%
2022/06/14	1	110.25	1	111.95	112.20	0	2,950	0.00%
2022/06/13	1	112.40	1	112.45	112.45	0	2,928	0.00%
2022/06/09	1	120.45	1	120.60	120.75	0	2,904	0.00%
2022/05/30	0	119.10	26	119.00	120.50	-26	3,072	-0.85%
2022/05/26	6	113.35	0	0.00	111.30	6	3,036	0.20%
2022/05/24	0	0.00	1.5	112.13	111.30	-1.5	3,089	-0.05%
2022/05/23	20	114.40	0	0.00	114.20	20	3,081	0.65%
2022/05/20	0	0.00	12	113.95	113.95	-12	3,127	-0.38%
2022/05/19	1	111.10	1	110.70	111.70	0	3,079	0.00%
2022/05/18	1	115.40	25.2	115.30	115.30	-24.2	2,997	-0.81%
2022/05/17	0.2	112.35	3	112.00	113.00	-2.8	2,985	-0.09%
2022/05/16	4.1	111.09	10	112.05	110.65	-5.9	2,974	-0.20%
2022/05/13	17.1	108.89	0	0.00	109.65	17.1	2,925	0.58%
2022/05/12	20.1	108.55	1	110.50	106.85	19.1	2,913	0.66%
2022/05/11	0	0.00	3	112.23	112.15	-3	2,845	-0.11%
2022/05/10	0.2	112.75	0	0.00	112.55	0.2	2,821	0.01%
2022/05/09	25	113.50	0.6	112.67	112.35	24.5	2,776	0.88%
2022/05/04	1.1	120.05	1	120.20	119.65	0.1	2,707	0.00%
2022/05/03	2	118.70	2	119.43	119.10	0	2,780	0.00%
2022/04/29	0.3	121.40	11	120.89	120.50	-10.7	2,804	-0.38%
2022/04/28	11.1	116.94	6	117.73	118.00	5.1	2,812	0.18%
2022/04/27	4	115.56	0	0.00	116.35	4	2,772	0.14%
2022/04/26	0	0.00	16	120.73	120.60	-16	2,701	-0.59%
2022/04/25	2	119.98	0	0.00	120.45	2	2,715	0.07%
2022/04/22	0	126.15	0	0.00	126.60	0	2,647	0.00%
2022/04/21	0.1	128.65	0	0.00	128.85	0.1	2,636	0.00%
2022/04/18	0	0.00	0	125.15	124.80	0	2,635	0.00%
2022/04/13	0.2	129.05	2	129.93	131.15	-1.8	2,634	-0.07%
2022/04/07	1	131.90	0	0.00	129.00	1	2,626	0.04%
2022/04/06	1	132.35	1	134.20	134.20	0	2,621	0.00%
2022/04/01	0	0.00	2	134.95	135.30	-2	2,598	-0.08%
2022/03/24	0	137.45	1	137.40	137.40	-1	2,572	-0.04%
2022/03/23	1.2	137.33	0	0.00	137.70	1.2	2,565	0.05%
2022/03/21	2	134.95	1	135.20	134.55	1	2,546	0.04%
2022/03/17	1	133.70	1	132.30	133.85	0	2,527	0.00%
2022/03/15	1	125.20	0	0.00	124.85	1	2,453	0.04%
2022/03/11	0	0.00	0	130.70	129.80	0	2,414	0.00%
2022/03/10	0	0.00	1	133.15	133.10	-1	2,403	-0.04%
2022/03/08	5	124.94	2	124.00	123.00	3	2,342	0.13%
2022/03/07	3	130.30	2	129.60	128.65	1	2,225	0.05%
2022/03/04	1	138.65	0.5	138.00	137.95	0.6	2,142	0.03%
2022/03/02	0	0.00	2	140.05	140.45	-2	2,202	-0.09%
2022/02/25	1	137.05	0	0.00	136.45	1	2,153	0.05%
2022/02/24	2	137.70	2	138.75	136.05	0	2,121	0.00%
2022/02/23	1.2	142.87	0	0.00	143.75	1.2	2,058	0.06%
2022/02/22	0.1	142.66	0	0.00	141.85	0.1	2,033	0.00%
2022/02/21	0.2	146.30	3	145.45	146.95	-2.8	1,962	-0.14%
2022/02/16	4	145.98	1.1	145.83	147.00	2.9	1,955	0.15%
2022/02/15	2	142.93	9	144.23	142.05	-7	1,947	-0.36%
2022/02/14	8	143.68	4	144.25	143.10	4	1,954	0.21%
2022/02/11	2	146.95	0	0.00	147.55	2	1,923	0.10%
2022/02/10	0	0.00	0.1	145.60	148.10	-0.1	1,941	-0.01%
2022/02/09	1	145.60	5	144.34	145.60	-4	1,948	-0.21%
2022/02/08	1	142.90	4	143.36	142.90	-3	1,987	-0.15%
2022/02/07	2.1	140.12	0	0.00	141.50	2.1	1,986	0.10%
2022/01/26	0	139.75	6	139.00	137.85	-6	1,970	-0.30%
2022/01/25	5	138.70	1	138.70	138.15	4	1,994	0.20%
2022/01/24	0.1	141.61	0	140.65	143.10	0.1	1,933	0.01%
2022/01/21	8	142.12	0	0.00	141.45	8	1,915	0.42%
2022/01/18	0	0.00	0	151.85	149.60	0	1,880	0.00%
2022/01/12	0	0.00	5	148.67	148.90	-5	1,901	-0.26%
2022/01/11	1	146.70	0	0.00	146.95	1	1,909	0.05%
2022/01/10	2	146.31	0	0.00	146.75	2	1,923	0.11%
2022/01/07	1	146.60	0	0.00	145.25	1	1,987	0.05%
2022/01/06	1	147.65	0	0.00	148.25	1	1,979	0.05%
2022/01/04	1	150.89	1	149.80	151.20	0	2,038	0.00%
2021/12/29	0	145.99	0	0.00	146.75	0	2,160	0.00%
2021/12/27	1	143.30	0	143.65	143.60	1	2,290	0.04%
2021/12/24	0	142.20	0	0.00	141.70	0	2,392	0.00%
2021/12/23	0	0.00	1	141.30	141.25	-1	2,425	-0.04%
2021/12/21	2	138.00	7	136.93	139.45	-5	2,494	-0.20%
2021/12/17	1	139.00	1	139.00	138.80	0	2,505	0.00%
2021/12/16	6	138.20	0	0.00	139.15	6	2,519	0.24%
2021/12/15	1	135.75	0	0.00	135.80	1	2,599	0.04%
2021/12/14	0	0.00	8	136.38	135.30	-8	2,613	-0.31%
2021/12/10	2	139.13	0	0.00	139.25	2	2,624	0.08%
2021/12/09	0	0.00	5	140.35	139.85	-5	2,631	-0.19%
2021/12/07	2	136.10	0	0.00	138.15	2	2,625	0.08%
2021/12/06	3	135.87	5	135.67	137.00	-2	2,639	-0.08%
2021/12/03	1	136.90	2	137.10	137.60	-1	2,672	-0.04%
2021/12/02	1	137.00	0	0.00	137.25	1	2,694	0.04%
2021/11/30	2	133.60	1	133.85	131.70	1	2,689	0.04%
2021/11/29	6	131.65	0	0.00	131.10	6	2,712	0.22%
2021/11/26	1	132.10	2	133.08	131.35	-1	2,724	-0.04%
2021/11/25	1	136.50	0	0.00	136.35	1	2,728	0.04%
2021/11/24	3	136.02	0	0.00	136.35	3	2,759	0.11%
2021/11/23	1	136.85	0	0.00	136.65	1	2,801	0.04%
2021/11/19	0	0.00	5	139.40	139.60	-5	2,867	-0.17%
2021/11/09	3	134.83	1	134.95	135.20	2	3,283	0.06%
2021/11/08	1	131.30	0	0.00	132.70	1	3,268	0.03%
2021/11/05	1	128.60	5	128.55	130.75	-4	3,278	-0.12%
2021/11/04	1	128.00	1	129.60	128.00	0	3,247	0.00%
2021/11/03	1	128.10	0	0.00	128.05	1	3,251	0.03%
2021/11/02	2	128.48	0	0.00	126.95	2	3,257	0.06%
2021/10/26	1	127.55	1	127.80	127.55	0	3,195	0.00%
2021/10/22	1	125.25	0	0.00	125.30	1	3,272	0.03%
2021/10/19	1	124.30	1	125.50	125.65	0	3,262	0.00%
2021/10/18	2	124.00	2	123.88	122.95	0	3,271	0.00%
2021/10/14	4	119.06	1	118.00	118.35	3	3,245	0.09%
2021/10/08	0	0.00	1	122.40	121.50	-1	3,184	-0.03%
2021/10/07	3	122.70	4.1	120.94	122.95	-1.1	3,144	-0.03%
2021/10/06	0.1	117.00	0	0.00	117.85	0.1	3,096	0.00%
2021/10/05	15	115.67	13	116.65	118.20	2	3,055	0.07%
2021/10/01	4	121.54	5	119.37	119.60	-1	2,946	-0.03%
2021/09/30	2	125.65	0	0.00	125.80	2	2,862	0.07%
2021/09/29	1	125.10	0	0.00	124.05	1	2,825	0.04%
2021/09/24	1	130.30	2	130.73	130.65	-1	2,780	-0.04%
2021/09/23	3	129.00	4	127.99	128.30	-1	2,786	-0.04%
2021/09/22	1	125.65	0	0.00	125.70	1	2,788	0.04%
2021/09/17	1	131.30	1	132.85	132.35	0	2,716	0.00%
2021/09/16	1	131.10	0	0.00	131.00	1	2,735	0.04%
2021/09/13	0	0.00	7	132.60	133.20	-7	2,760	-0.25%
2021/09/10	2	133.75	4	132.96	134.05	-2	2,840	-0.07%
2021/09/09	2	129.58	3	129.70	130.65	-1	2,838	-0.04%
2021/09/08	2	131.33	0	0.00	130.40	2	2,871	0.07%
2021/09/07	5	133.42	0	0.00	133.25	5	2,850	0.18%
2021/09/06	0	0.00	5	134.47	134.15	-5	2,850	-0.18%
2021/09/03	8	133.51	3	133.55	134.90	5	2,863	0.17%
2021/09/02	0	0.00	4	132.98	131.05	-4	2,884	-0.14%
2021/08/31	5	130.23	6	129.92	133.10	-1	2,859	-0.03%
2021/08/30	0	130.75	0	0.00	131.80	0	2,897	0.00%
2021/08/27	4	128.60	5	129.23	129.40	-1	2,898	-0.03%
2021/08/26	6	126.34	6	126.22	126.35	0	2,899	0.00%
2021/08/25	0	0.00	1.1	125.04	125.85	-1.1	2,894	-0.04%
2021/08/24	1	122.75	0	0.00	123.25	1	2,889	0.03%
2021/08/23	3	122.30	8	120.98	122.05	-5	2,903	-0.17%
2021/08/20	8	116.36	5	116.12	115.50	3	2,883	0.10%
2021/08/19	5	118.35	4	118.84	116.00	1	2,882	0.03%
2021/08/18	11	118.54	12	119.64	122.75	-1	2,769	-0.04%
2021/08/16	7.1	123.44	2	123.10	122.80	5.1	2,824	0.18%
2021/08/13	13	125.80	9	125.99	124.50	4	2,896	0.14%
2021/08/12	0	0.00	5	127.41	127.50	-5	2,927	-0.17%
2021/08/11	1	128.00	3	127.63	127.75	-2	3,014	-0.07%
2021/08/10	3	129.88	0	0.00	129.20	3	3,182	0.09%
2021/08/09	6	129.43	5	129.75	130.95	1	3,398	0.03%
2021/08/06	3	131.08	1	132.00	131.90	2	3,482	0.06%
2021/08/04	3	132.90	4	133.35	133.75	-1	3,901	-0.03%
2021/08/03	0	0.00	1	131.50	132.30	-1	4,027	-0.02%
2021/08/02	0	0.00	4.1	131.60	131.65	-4.1	4,031	-0.10%
2021/07/30	1	129.15	0	0.00	127.30	1	4,041	0.02%
2021/07/29	0	0.00	3	127.95	129.80	-3	4,068	-0.07%
2021/07/28	16	122.88	9	123.35	124.25	7	4,080	0.17%
2021/07/27	4.1	129.38	3	128.17	127.90	1.1	4,082	0.03%
2021/07/26	5	129.83	16	130.26	128.50	-11	4,155	-0.26%
2021/07/23	5	132.11	0	0.00	131.20	5	4,157	0.12%
2021/07/22	7	132.06	0	0.00	131.10	7	4,165	0.17%
2021/07/21	3	129.32	5	131.24	128.75	-2	4,157	-0.05%
2021/07/20	5	131.28	2	131.15	129.60	3	4,165	0.07%
2021/07/19	1	133.40	0	0.00	133.60	1	4,126	0.02%
2021/07/13	0	0.00	1	136.35	134.85	-1	4,167	-0.02%
2021/07/12	0	0.00	13	135.45	134.70	-13	4,172	-0.31%
2021/07/09	12	131.41	0	0.00	131.50	12	4,165	0.29%
2021/07/07	0	0.00	6	134.31	133.85	-6	4,200	-0.14%
2021/07/06	1	135.50	0	0.00	135.65	1	4,209	0.02%
2021/07/05	4	134.85	0	0.00	135.90	4	4,213	0.09%
2021/07/02	1	132.75	0	0.00	132.00	1	4,213	0.02%
2021/06/28	0	0.00	3	128.88	130.30	-3	4,232	-0.07%
2021/06/25	1	130.30	0	0.00	128.65	1	4,250	0.02%
2021/06/23	2	126.35	0	0.00	126.95	2	4,287	0.05%
2021/06/22	0	0.00	14	124.40	122.75	-14	4,298	-0.33%
2021/06/21	17	122.67	8	123.43	122.05	9	4,312	0.21%
2021/06/18	1	126.81	1	126.95	126.75	0	4,261	0.00%
2021/06/17	3	125.26	0	0.00	127.20	3	4,296	0.07%
2021/06/16	0	126.80	0	0.00	126.65	0	4,308	0.00%
2021/06/15	0	0.00	5	126.65	127.15	-5	4,332	-0.12%
2021/06/11	0	0.00	9	124.83	124.80	-9	4,327	-0.21%
2021/06/10	13	122.62	11	123.34	124.15	2	4,338	0.05%
2021/06/09	19	121.96	10	120.88	120.85	9	4,317	0.21%
2021/06/08	5	123.63	0	0.00	122.30	5	4,334	0.12%
2021/06/01	2	123.33	8	122.77	123.65	-6	4,556	-0.13%
2021/05/31	1	122.35	1	122.45	122.00	0	4,607	0.00%
2021/05/28	1	117.60	1	119.80	120.00	0	4,604	0.00%
2021/05/27	3	114.40	0	0.00	115.70	3	4,608	0.07%
2021/05/26	6	116.40	0	0.00	116.40	6	4,670	0.13%
2021/05/21	1	110.00	1	110.90	111.70	0	4,684	0.00%
2021/05/20	1	107.35	2	108.10	108.00	-1	4,629	-0.02%
2021/05/19	4	110.36	12	108.38	109.45	-8	4,598	-0.17%
2021/05/18	12	106.57	27.3	107.32	110.15	-15.3	4,555	-0.34%
2021/05/17	33.3	101.14	18	102.14	99.10	15.3	4,456	0.34%
2021/05/14	2	104.53	9	105.31	105.20	-7	4,283	-0.16%
2021/05/13	19	103.96	15	106.01	102.60	4	4,208	0.10%
2021/05/12	4	103.79	4	111.31	105.10	0	4,078	0.00%
2021/05/11	8	119.50	12	115.74	115.30	-4	3,889	-0.10%
2021/05/10	11	125.54	0	0.00	125.30	11	3,813	0.29%
2021/05/07	6	125.54	10	124.45	126.45	-4	3,854	-0.10%
2021/05/06	0	0.00	16	121.42	121.70	-16	3,894	-0.41%
2021/05/05	6	122.15	0	0.00	119.35	6	3,890	0.15%
2021/05/04	17	120.26	5	120.20	121.55	12	3,921	0.31%
2021/05/03	2	126.40	0	0.00	125.50	2	3,906	0.05%
2021/04/29	0	0.00	1	130.65	130.45	-1	3,907	-0.03%
2021/04/28	0	0.00	3	129.82	130.00	-3	3,953	-0.08%
2021/04/27	0	0.00	4	129.54	130.60	-4	3,979	-0.10%
2021/04/23	4	124.59	0	0.00	126.10	4	4,055	0.10%
2021/04/22	4	125.09	1	124.70	123.65	3	4,140	0.07%
2021/04/19	0	0.00	1	124.95	125.60	-1	4,174	-0.02%
2021/04/16	1	122.90	13	122.62	124.15	-12	4,189	-0.29%
2021/04/15	0	0.00	7	120.54	123.05	-7	4,244	-0.16%
2021/04/14	18	119.37	0	0.00	120.10	18	4,298	0.42%
2021/04/13	1	122.30	3	122.30	119.65	-2	4,376	-0.05%
2021/04/12	1	120.50	3	120.88	119.95	-2	4,370	-0.05%
2021/04/09	3	120.48	10	121.22	120.35	-7	4,402	-0.16%
2021/04/08	1	119.20	0	0.00	121.30	1	4,415	0.02%
2021/04/07	2	118.83	0	0.00	119.50	2	4,424	0.05%
2021/04/06	0	0.00	12	118.97	119.00	-12	4,421	-0.27%
2021/04/01	3	115.85	0	0.00	116.00	3	4,433	0.07%
2021/03/31	5	114.95	0	0.00	114.35	5	4,442	0.11%
2021/03/30	4	115.54	8	114.82	116.00	-4	4,433	-0.09%
2021/03/29	0	0.00	1	113.80	114.50	-1	4,435	-0.02%
2021/03/26	1	111.60	1	110.20	112.65	0	4,465	0.00%
2021/03/25	7	108.99	11	107.60	109.25	-4	4,454	-0.09%
2021/03/24	12	109.32	1	108.35	108.45	11	4,422	0.25%
2021/03/23	3	112.30	1	111.90	110.60	2	4,417	0.05%
2021/03/19	6	110.23	5	109.00	109.05	1	4,470	0.02%
2021/03/17	2	110.80	0	0.00	110.85	2	4,498	0.04%
2021/03/16	1	112.95	0	0.00	112.50	1	4,545	0.02%
2021/03/12	4	111.45	9	112.15	111.50	-5	4,591	-0.11%
2021/03/11	15	109.76	3	110.40	111.00	12	4,592	0.26%
2021/03/09	1	106.05	4	104.65	105.85	-3	4,571	-0.07%
2021/03/08	0	0.00	4	106.65	105.95	-4	4,541	-0.09%
2021/03/05	8	104.48	7	106.02	106.25	1	4,470	0.02%
2021/03/04	5	106.49	5	106.22	107.50	0	4,406	0.00%
2021/03/03	0	0.00	6	108.37	111.30	-6	4,351	-0.14%
2021/03/02	0	0.00	3	108.00	107.25	-3	4,341	-0.07%
2021/02/26	14	108.83	12	107.72	107.20	2	4,329	0.05%
2021/02/25	8	113.64	0	0.00	114.25	8	4,245	0.19%
2021/02/24	0	0.00	0.1	111.15	111.40	-0.1	4,247	0.00%
2021/02/22	2	115.50	0	0.00	114.60	2	4,147	0.05%
2021/02/18	0	0.00	1	113.95	115.50	-1	4,199	-0.02%
2021/02/17	0.1	114.60	3	113.07	114.40	-3	4,262	-0.07%
2021/02/05	0	0.00	1	108.00	106.20	-1	4,193	-0.02%
2021/02/04	0	0.00	3	102.98	104.40	-3	4,197	-0.07%
2021/02/03	0	0.00	4	105.73	105.90	-4	4,225	-0.09%
2021/02/02	2	104.50	1	105.45	105.30	1	4,296	0.02%
2021/01/29	0	0.00	4	99.50	97.10	-4	4,346	-0.09%
2021/01/28	9	101.26	2	101.88	100.65	7	4,392	0.16%
2021/01/27	0	0.00	1	105.00	104.50	-1	4,461	-0.02%
2021/01/26	3	103.55	0	0.00	103.85	3	4,466	0.07%
2021/01/22	1	110.55	0	0.00	109.50	1	4,395	0.02%
2021/01/20	0	0.00	2	106.35	105.45	-2	4,309	-0.05%
2021/01/19	0	0.00	9	104.69	107.30	-9	4,269	-0.21%
2021/01/18	10	101.36	1	101.05	102.40	9	4,250	0.21%
2021/01/15	3	104.27	2	105.35	103.00	1	4,189	0.02%
2021/01/14	5	103.51	0	0.00	104.00	5	4,104	0.12%
2021/01/13	2	103.25	1	103.85	104.95	1	4,096	0.02%
2021/01/11	1	100.95	2	99.88	101.35	-1	4,064	-0.02%
2021/01/08	2	98.83	2	99.38	100.35	0	4,068	0.00%
2021/01/07	5	96.32	3	97.00	97.45	2	4,056	0.05%
2021/01/06	6	94.20	15	94.35	93.35	-9	4,003	-0.22%
2021/01/05	9	92.82	0	0.00	93.45	9	3,942	0.23%
2021/01/04	4	92.25	10	91.01	92.85	-6	3,980	-0.15%
2020/12/31	2	89.93	2	89.50	90.00	0	4,005	0.00%
2020/12/29	0	0.00	2	87.05	87.05	-2	4,096	-0.05%
2020/12/28	0	0.00	1	85.80	87.15	-1	4,143	-0.02%
2020/12/25	1	85.00	2	85.75	85.30	-1	4,167	-0.02%
2020/12/23	4	83.51	8	82.76	83.80	-4	4,279	-0.09%
2020/12/22	4	84.80	1	85.80	82.95	3	4,351	0.07%
2020/12/21	3	83.95	2	85.10	85.40	1	4,504	0.02%
2020/12/18	3	83.90	0	0.00	83.60	3	4,550	0.07%
2020/12/17	1	84.05	0	0.00	84.00	1	4,681	0.02%
2020/12/16	0	0.00	1	83.95	84.20	-1	4,797	-0.02%
2020/12/15	4	81.59	0	0.00	81.25	4	4,806	0.08%
2020/12/14	1	83.30	0	0.00	83.50	1	4,781	0.02%
2020/12/11	2	82.75	1	82.90	83.65	1	4,843	0.02%
2020/12/10	1	83.75	4	82.90	83.65	-3	4,893	-0.06%
2020/12/09	0	0.00	2	84.83	85.60	-2	4,943	-0.04%
2020/12/08	1	83.30	0	0.00	85.05	1	4,983	0.02%
2020/12/07	2	82.55	0	0.00	83.25	2	4,971	0.04%
2020/12/04	4	81.51	0	0.00	82.50	4	5,018	0.08%
2020/12/03	1	80.50	6	79.90	80.35	-5	5,001	-0.10%
2020/12/02	5	79.74	0	0.00	80.25	5	4,978	0.10%
2020/12/01	4	78.23	6	78.10	79.20	-2	5,001	-0.04%
2020/11/30	7	79.43	0	0.00	77.30	7	5,048	0.14%
2020/11/25	0	0.00	1	78.85	77.15	-1	5,131	-0.02%
2020/11/24	1	78.55	5	79.41	78.50	-4	5,143	-0.08%
2020/11/23	2	79.00	0	0.00	79.35	2	5,186	0.04%
2020/11/20	2	77.40	0	0.00	77.50	2	5,165	0.04%
2020/11/19	1	77.45	0	0.00	77.55	1	5,199	0.02%
2020/11/18	0	0.00	3	77.25	77.60	-3	5,216	-0.06%
2020/11/17	0	0.00	6	76.54	76.10	-6	5,276	-0.11%
2020/11/16	3	73.65	1	74.35	76.30	2	5,380	0.04%
2020/11/13	0	0.00	2	71.40	72.00	-2	5,305	-0.04%
2020/11/12	2	71.55	0	0.00	71.40	2	5,343	0.04%
2020/11/11	0	0.00	1	71.25	72.00	-1	5,331	-0.02%
2020/11/10	0	0.00	1	69.95	69.95	-1	5,295	-0.02%
2020/11/09	4	69.90	13	70.45	70.60	-9	5,227	-0.17%
2020/11/06	0	0.00	7	68.74	68.55	-7	5,188	-0.13%
2020/11/05	3	67.77	6	67.65	68.10	-3	5,150	-0.06%
2020/11/04	5	67.59	11	66.84	68.20	-6	5,101	-0.12%
2020/11/03	1	65.00	5	65.86	65.90	-4	4,997	-0.08%
2020/11/02	6	63.18	0	0.00	64.00	6	5,021	0.12%
2020/10/30	14	64.07	0	0.00	63.50	14	5,046	0.28%
2020/10/29	4	64.46	0	0.00	64.90	4	5,068	0.08%
2020/10/28	0	0.00	1	66.75	66.15	-1	5,088	-0.02%
2020/10/27	0	0.00	3	66.83	67.20	-3	5,131	-0.06%
2020/10/26	2	68.15	1	67.80	67.70	1	5,186	0.02%
2020/10/22	2	67.13	0	0.00	67.45	2	5,384	0.04%
2020/10/21	0	0.00	4	67.53	67.20	-4	5,469	-0.07%
2020/10/19	0	0.00	6	66.73	67.55	-6	5,606	-0.11%
2020/10/16	10	66.62	0	0.00	65.65	10	5,613	0.18%
2020/10/15	1	66.00	1	66.75	66.60	0	5,718	0.00%
2020/10/12	0	0.00	1	67.80	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	7	66.74	67.15	-7	5,781	-0.12%
2020/10/07	0	0.00	4	65.29	65.80	-4	5,764	-0.07%
2020/10/06	6	64.82	10	64.79	65.10	-4	5,794	-0.07%
2020/10/05	0	0.00	9	64.09	63.70	-9	5,791	-0.16%
2020/09/30	0	0.00	6	63.51	63.30	-6	5,795	-0.10%
2020/09/29	3	62.75	2	63.50	62.65	1	5,806	0.02%
2020/09/25	6	60.22	2	61.10	60.50	4	5,892	0.07%
2020/09/24	29	61.10	5	61.10	60.15	24	5,861	0.41%
2020/09/23	0	0.00	2	63.28	63.75	-2	5,729	-0.03%
2020/09/22	6	64.17	1	63.70	63.40	5	5,735	0.09%
2020/09/21	1	65.45	8	67.05	65.40	-7	5,649	-0.12%
2020/09/18	3	66.65	0	0.00	66.75	3	5,607	0.05%
2020/09/17	6	66.75	1	66.95	66.50	5	5,611	0.09%
2020/09/16	1	67.65	8	67.89	67.90	-7	5,617	-0.12%
2020/09/15	1	65.60	25	66.56	66.55	-24	5,571	-0.43%
2020/09/14	2	65.60	2	66.18	66.60	0	5,510	0.00%
2020/09/11	1	64.35	7	64.08	64.40	-6	5,493	-0.11%
2020/09/10	1	64.20	2	64.30	64.40	-1	5,506	-0.02%
2020/09/09	4	62.70	0	0.00	63.65	4	5,600	0.07%
2020/09/08	4	64.15	21	64.25	64.25	-17	5,615	-0.30%
2020/09/07	0	0.00	9	63.32	63.45	-9	5,758	-0.16%
2020/09/04	31	63.79	1	63.50	63.80	30	5,858	0.51%
2020/09/03	11	64.98	12	65.00	65.00	-1	5,848	-0.02%
2020/09/02	2	63.93	9	64.72	64.60	-7	5,835	-0.12%
2020/09/01	10	63.58	0	0.00	64.60	10	5,896	0.17%
2020/08/31	1	65.75	0	0.00	63.20	1	5,944	0.02%
2020/08/28	0	0.00	5	65.00	64.50	-5	5,941	-0.08%
2020/08/27	0	0.00	1	66.50	65.45	-1	5,982	-0.02%
2020/08/25	1	65.20	10	65.31	65.10	-9	6,044	-0.15%
2020/08/24	0	0.00	0.1	63.90	63.80	-0.1	6,066	0.00%
2020/08/20	19	61.83	3	59.98	60.70	16	6,139	0.26%
2020/08/19	2	65.58	11	66.45	65.50	-9	6,103	-0.15%
2020/08/18	3	66.60	3	66.70	66.40	0	6,208	0.00%
2020/08/17	0	0.00	5	66.46	67.25	-5	6,323	-0.08%
2020/08/14	2	65.00	0	0.00	65.55	2	6,406	0.03%
2020/08/13	6	65.26	1	65.65	65.10	5	6,480	0.08%
2020/08/12	3	64.35	10	64.05	63.95	-7	6,572	-0.11%
2020/08/11	12	66.02	0	0.00	65.35	12	6,650	0.18%
2020/08/10	0.1	66.65	4	66.51	66.55	-3.9	6,788	-0.06%
2020/08/07	4	65.19	0	0.00	65.40	4	6,918	0.06%
2020/08/06	20	66.50	6	66.03	66.25	14	6,988	0.20%
2020/08/05	2	64.78	2	64.88	65.10	0	7,107	0.00%
2020/08/03	10	62.76	0	0.00	62.10	10	7,267	0.14%
2020/07/31	1	63.95	10	63.71	63.95	-9	7,351	-0.12%
2020/07/30	5	63.71	9	63.52	63.95	-4	7,471	-0.05%
2020/07/29	10	62.87	0	0.00	62.40	10	7,591	0.13%
2020/07/28	11	66.20	4	66.26	62.75	7	7,771	0.09%
2020/07/27	1	63.10	2	62.70	63.10	-1	7,825	-0.01%
2020/07/24	4	59.26	1	60.30	59.25	3	7,921	0.04%
2020/07/23	1	60.20	0	0.00	60.40	1	7,964	0.01%
2020/07/22	1	60.70	0	0.00	60.60	1	8,125	0.01%
2020/07/15	0	0.00	10	58.55	57.90	-10	8,824	-0.11%
2020/07/14	10	57.35	2	57.03	57.45	8	9,040	0.09%
2020/07/10	11	56.01	10	56.40	55.70	1	9,242	0.01%
2020/07/09	5	56.80	10	57.13	57.00	-5	9,426	-0.05%
2020/07/08	0	0.00	5	55.80	56.70	-5	9,523	-0.05%
2020/07/07	1	55.95	0	0.00	55.95	1	9,617	0.01%
2020/07/06	5	55.80	7	55.07	55.95	-2	9,741	-0.02%
2020/07/03	4	53.76	3	53.90	53.90	1	9,922	0.01%
2020/07/02	1	52.60	0	0.00	52.75	1	10,119	0.01%
2020/07/01	0	0.00	14	51.48	51.50	-14	10,353	-0.14%
2020/06/29	4	49.93	0	0.00	49.71	4	10,703	0.04%
2020/06/24	0	0.00	5	51.18	51.05	-5	11,045	-0.05%
2020/06/23	2	50.90	1	51.00	50.50	1	11,417	0.01%
2020/06/22	0	0.00	4	50.58	50.15	-4	11,852	-0.03%
2020/06/18	0	0.00	3	50.00	49.92	-3	12,887	-0.02%
2020/06/16	4	49.01	7	49.30	49.52	-3	13,700	-0.02%
2020/06/15	14	47.33	10	48.05	47.23	4	14,229	0.03%
2020/06/12	23	47.95	9	48.15	48.49	14	14,478	0.10%
2020/06/11	2	49.32	0	0.00	49.20	2	14,727	0.01%
2020/06/10	9	51.02	0	0.00	51.15	9	14,850	0.06%
2020/06/09	1	49.91	1	49.82	50.25	0	15,142	0.00%
2020/06/05	0	0.00	2	48.35	49.05	-2	15,244	-0.01%
2020/06/04	0	0.00	1	47.82	48.15	-1	15,296	-0.01%
2020/06/03	4	47.24	6	46.96	47.51	-2	15,337	-0.01%
2020/06/02	5	46.00	7	45.90	45.95	-2	15,308	-0.01%
2020/06/01	4	45.59	16	45.45	45.56	-12	15,273	-0.08%
2020/05/29	3	43.74	0	0.00	44.67	3	15,199	0.02%
2020/05/28	1	44.27	0	0.00	44.31	1	15,191	0.01%
2020/05/27	10	44.88	0	0.00	44.87	10	15,182	0.07%
2020/05/26	8	45.15	25	45.06	45.04	-17	15,160	-0.11%
2020/05/25	7	43.06	0	0.00	43.85	7	15,047	0.05%
2020/05/22	16	43.81	5	43.35	43.02	11	14,944	0.07%
2020/05/21	9	44.91	14	44.99	44.90	-5	14,836	-0.03%
2020/05/20	5	43.99	4	44.20	44.00	1	14,732	0.01%
2020/05/19	13	43.86	11	44.03	43.82	2	14,660	0.01%
2020/05/18	5	43.00	0	0.00	42.89	5	14,555	0.03%
2020/05/15	9	43.25	8	43.42	43.36	1	14,466	0.01%
2020/05/14	14	43.26	14	43.27	42.85	0	14,313	0.00%
2020/05/13	6	43.94	6	43.54	44.20	0	14,146	0.00%
2020/05/12	3	43.95	1	43.87	43.79	2	14,065	0.01%
2020/05/11	7	45.01	18	44.75	44.87	-11	13,892	-0.08%
2020/05/08	10	44.19	12	44.39	44.00	-2	13,792	-0.01%
2020/05/07	8	43.64	8	43.38	43.62	0	13,661	0.00%
2020/05/06	10	42.61	8	42.05	42.82	2	13,512	0.01%
2020/05/05	5	43.02	22	42.56	42.74	-17	13,359	-0.13%
2020/05/04	10	42.22	0	0.00	42.18	10	13,214	0.08%
2020/04/30	20	44.31	20	44.20	44.69	0	12,980	0.00%
2020/04/29	9	42.93	20	42.71	42.96	-11	12,826	-0.09%
2020/04/28	10	41.41	5	41.75	41.82	5	12,664	0.04%
2020/04/27	9	41.40	14	40.60	41.57	-5	12,611	-0.04%
2020/04/24	17	39.35	8	39.05	39.43	9	12,378	0.07%
2020/04/23	20	38.90	51	39.39	39.66	-31	12,225	-0.25%
2020/04/22	5	38.82	6	38.30	39.07	-1	11,915	-0.01%
2020/04/21	50	39.75	23	40.53	38.80	27	11,772	0.23%
2020/04/20	3	41.37	0	0.00	41.28	3	11,423	0.03%
2020/04/17	7	41.28	25	41.63	41.55	-18	11,312	-0.16%
2020/04/16	18	39.54	6	39.68	39.76	12	11,003	0.11%
2020/04/15	14	39.94	16	39.73	39.87	-2	10,854	-0.02%
2020/04/14	1	38.65	21	38.36	39.53	-20	10,661	-0.19%
2020/04/09	5	37.33	20	37.68	37.43	-15	10,121	-0.15%
2020/04/08	10	37.29	10	37.11	37.83	0	9,867	0.00%
2020/04/07	27	36.49	12	36.72	36.64	15	9,572	0.16%
2020/04/06	20	34.72	5	34.76	35.31	15	9,293	0.16%
2020/04/01	1	34.05	18	33.89	33.97	-17	8,972	-0.19%
2020/03/31	2	33.85	6	34.48	33.94	-4	8,754	-0.05%
2020/03/30	50	32.93	14	32.97	33.70	36	8,458	0.43%
2020/03/27	3	34.61	1	34.61	33.99	2	8,004	0.02%
2020/03/26	7	33.86	11	33.78	34.30	-4	7,569	-0.05%
2020/03/25	10	33.46	22	33.64	33.41	-12	7,062	-0.17%
2020/03/24	8	31.29	57	30.91	31.40	-49	6,439	-0.76%
2020/03/23	18	28.26	11	28.46	28.25	7	5,892	0.12%
2020/03/20	50	29.89	16	29.81	30.45	34	5,475	0.62%
2020/03/19	34	28.74	33	27.45	26.40	1	4,886	0.02%
2020/03/18	29	32.38	23	32.25	30.66	6	4,229	0.14%
2020/03/17	52	33.13	46	33.53	32.88	6	3,892	0.15%
2020/03/16	14	35.87	13	36.18	34.63	1	3,470	0.03%
2020/03/13	18	34.86	9	35.19	37.64	9	3,199	0.28%
2020/03/12	12	39.54	12	39.69	39.43	0	2,837	0.00%
2020/03/11	1	44.49	2	44.63	43.42	-1	2,642	-0.04%
2020/03/10	3	43.99	42	43.60	44.72	-39	2,574	-1.51%
2020/03/09	4	45.02	2	44.50	44.37	2	2,437	0.08%
2020/03/06	19	47.76	27	47.29	47.14	-8	2,308	-0.35%
2020/03/04	0	0.00	1	47.58	47.80	-1	2,224	-0.04%
2020/03/03	3	47.44	1	47.33	47.49	2	2,188	0.09%
2020/03/02	18	45.85	13	46.57	46.38	5	2,122	0.24%
2020/02/27	45	47.93	16	47.70	47.26	29	2,026	1.43%
2020/02/26	24	48.33	17	48.64	48.54	7	1,935	0.36%
2020/02/25	5	48.60	4	49.35	49.46	1	1,872	0.05%
2020/02/24	7	49.44	2	49.64	49.21	5	1,842	0.27%
2020/02/21	2	50.70	1	50.80	50.60	1	1,761	0.06%
2020/02/20	7	51.12	0	0.00	50.90	7	1,733	0.40%
2020/02/19	6	51.06	2	51.45	51.35	4	1,697	0.24%
2020/02/18	18	50.57	0	0.00	50.15	18	1,663	1.08%
2020/02/17	2	51.48	0	0.00	51.45	2	1,610	0.12%
2020/02/13	0	0.00	2	51.80	51.45	-2	1,569	-0.13%
2020/02/11	1	50.30	2	50.75	50.65	-1	1,570	-0.06%
2020/02/10	2	48.95	0	0.00	49.75	2	1,563	0.13%
2020/02/07	1	49.80	0	0.00	49.87	1	1,536	0.07%
2020/02/06	1	50.75	7	50.80	51.10	-6	1,517	-0.40%
2020/02/05	0	0.00	18	49.75	49.50	-18	1,497	-1.20%
2020/02/03	7	47.60	0	0.00	47.91	7	1,424	0.49%
2020/01/31	1	48.85	0	0.00	48.87	1	1,342	0.07%
2020/01/30	19	49.29	12	48.50	48.25	7	1,307	0.54%
2020/01/16	6	53.80	0	0.00	54.15	6	1,192	0.50%
2020/01/14	0	0.00	2	55.15	55.15	-2	1,159	-0.17%
2020/01/08	3	51.57	4	51.81	51.90	-1	1,113	-0.09%
2020/01/06	6	53.55	0	0.00	53.15	6	1,094	0.55%
2019/12/20	0	0.00	5	53.85	53.55	-5	1,151	-0.43%
2019/11/21	3	49.15	0	0.00	49.26	3	1,188	0.25%
2019/10/25	5	46.35	0	0.00	46.23	5	1,519	0.33%
2019/10/15	0	0.00	7	44.77	44.85	-7	1,588	-0.44%
2019/10/14	3	44.49	0	0.00	44.57	3	1,579	0.19%
2019/10/03	4	42.34	0	0.00	42.62	4	1,559	0.26%
2019/09/17	0	0.00	22	42.23	42.23	-22	1,615	-1.36%
2019/09/16	0	0.00	7	41.96	42.24	-7	1,638	-0.43%
2019/09/05	0	0.00	1	41.26	41.13	-1	1,667	-0.06%
2019/09/03	1	39.65	0	0.00	39.72	1	1,682	0.06%
2019/09/02	1	39.96	6	40.12	40.24	-5	1,713	-0.29%
2019/08/30	6	39.85	7	39.62	39.96	-1	1,727	-0.06%
2019/08/26	5	38.13	0	0.00	38.12	5	1,753	0.29%
2019/08/20	3	39.28	0	0.00	39.30	3	1,716	0.17%
2019/08/19	0	0.00	7	38.81	39.11	-7	1,716	-0.41%
2019/08/15	1	37.85	0	0.00	37.88	1	1,746	0.06%
2019/08/13	4	38.28	0	0.00	38.19	4	1,723	0.23%
2019/08/12	11	38.91	0	0.00	38.93	11	1,736	0.63%
2019/08/08	2	38.84	2	38.75	38.94	0	1,759	0.00%
2019/08/07	1	38.34	1	38.00	38.08	0	1,759	0.00%
2019/08/06	5	37.26	2	37.43	38.34	3	1,780	0.17%
2019/08/05	2	38.48	1	38.40	38.40	1	1,759	0.06%
2019/08/02	2	39.30	0	0.00	39.13	2	1,781	0.11%
2019/07/31	5	40.94	0	0.00	40.90	5	1,770	0.28%
2019/07/29	2	41.25	0	0.00	41.50	2	1,768	0.11%
2019/07/22	10	41.33	11	41.39	41.49	-1	1,776	-0.06%
2019/07/18	1	40.36	0	0.00	40.41	1	1,759	0.06%
2019/07/17	0	0.00	2	40.49	40.46	-2	1,738	-0.12%
2019/07/16	0	0.00	1	40.88	40.94	-1	1,736	-0.06%
2019/07/15	0	0.00	19	40.29	40.77	-19	1,750	-1.09%
2019/07/11	0	0.00	2	40.52	40.49	-2	1,753	-0.11%
2019/07/10	1	39.83	2	39.89	39.93	-1	1,742	-0.06%
2019/07/09	4	39.28	1	39.35	39.24	3	1,733	0.17%
2019/07/08	13	39.46	13	39.59	39.32	0	1,729	0.00%
2019/07/05	1	39.60	0	0.00	39.75	1	1,727	0.06%
2019/07/04	2	39.70	0	0.00	39.65	2	1,730	0.12%
2019/07/03	2	39.23	1	39.70	39.34	1	1,730	0.06%
2019/07/02	0	0.00	3	40.09	40.10	-3	1,706	-0.18%
2019/07/01	1	40.15	8	40.20	40.26	-7	1,712	-0.41%
2019/06/28	4	38.85	7	38.93	38.75	-3	1,713	-0.18%
2019/06/27	0	0.00	9	38.86	39.09	-9	1,725	-0.52%
2019/06/26	20	38.26	1	38.23	38.24	19	1,711	1.11%
2019/06/25	0	0.00	2	38.98	38.51	-2	1,700	-0.12%
2019/06/24	0	0.00	2	38.81	39.06	-2	1,693	-0.12%
2019/06/21	4	39.03	1	39.06	38.75	3	1,671	0.18%
2019/06/20	1	38.75	0	0.00	38.81	1	1,678	0.06%
2019/06/19	4	38.02	21	38.15	38.66	-17	1,675	-1.01%
2019/06/18	2	37.00	0	0.00	36.97	2	1,629	0.12%
2019/06/17	2	36.82	0	0.00	37.02	2	1,652	0.12%
2019/06/14	2	36.96	0	0.00	36.96	2	1,653	0.12%
2019/06/13	2	36.94	0	0.00	36.94	2	1,650	0.12%
2019/06/12	0	0.00	69	37.32	37.45	-69	1,649	-4.18%
2019/06/11	0	0.00	43	37.24	37.43	-43	1,636	-2.63%
2019/06/10	7	36.75	2	36.71	37.10	5	1,607	0.31%
2019/06/06	3	35.96	0	0.00	35.85	3	1,578	0.19%
2019/06/05	39	36.81	0	0.00	36.45	39	1,550	2.52%
2019/06/04	17	36.31	1	36.35	36.24	16	1,538	1.04%
2019/06/03	40	36.20	0	0.00	36.61	40	1,528	2.62%
2019/05/31	17	36.03	0	0.00	36.49	17	1,504	1.13%
2019/05/30	1	35.82	4	35.73	35.79	-3	1,484	-0.20%
2019/05/29	3	35.09	1	34.95	35.25	2	1,474	0.14%
2019/05/28	1	35.64	0	0.00	35.55	1	1,469	0.07%
2019/05/24	5	35.78	0	0.00	35.61	5	1,492	0.33%
2019/05/23	1	35.60	0	0.00	35.50	1	1,481	0.07%
2019/05/22	5	36.84	0	0.00	36.70	5	1,439	0.35%
2019/05/21	1	36.22	2	36.72	36.74	-1	1,432	-0.07%
2019/05/20	3	36.44	15	36.51	36.45	-12	1,398	-0.86%
2019/05/17	2	36.72	0	0.00	36.42	2	1,403	0.14%
2019/05/15	0	0.00	4	37.76	37.71	-4	1,343	-0.30%
2019/05/14	3	36.93	4	37.46	37.44	-1	1,324	-0.08%
2019/05/13	22	38.17	0	0.00	37.75	22	1,298	1.69%
2019/05/10	1	38.82	4	39.39	38.81	-3	1,269	-0.24%
2019/05/09	3	38.98	1	38.89	38.92	2	1,229	0.16%
2019/05/08	7	40.06	0	0.00	40.10	7	1,225	0.57%
2019/05/03	0	0.00	10	40.75	41.38	-10	1,261	-0.79%
2019/03/25	2	36.47	0	0.00	36.42	2	2,353	0.08%
2019/03/21	0	0.00	28	37.14	37.38	-28	2,437	-1.15%
2019/03/08	2	34.45	2	34.84	34.65	0	3,087	0.00%
2019/03/05	8	35.14	0	0.00	35.19	8	3,237	0.25%
2019/02/22	15	35.21	15	35.23	35.33	0	3,437	0.00%
2019/02/15	1	33.88	1	33.60	33.60	0	3,585	0.00%
2019/02/13	0	0.00	2	34.08	33.96	-2	3,697	-0.05%
2019/02/12	0	0.00	2	33.72	33.96	-2	3,771	-0.05%
2019/02/11	0	0.00	38	33.43	33.52	-38	3,844	-0.99%
2019/01/30	1	33.04	0	0.00	32.90	1	3,901	0.03%
2019/01/28	0	0.00	1	33.50	33.49	-1	3,988	-0.03%
2019/01/25	0	0.00	10	33.12	33.28	-10	4,087	-0.24%
2019/01/23	1	32.30	0	0.00	32.28	1	4,224	0.02%
2019/01/21	0	0.00	3	32.67	32.64	-3	4,380	-0.07%
2019/01/18	0	0.00	3	32.01	32.28	-3	4,535	-0.07%
2019/01/17	1	32.19	1	32.02	31.92	0	4,710	0.00%
2019/01/16	1	31.95	1	31.89	31.89	0	4,848	0.00%
2019/01/11	0	0.00	1	31.62	31.70	-1	5,081	-0.02%
2019/01/08	1	30.46	0	0.00	30.59	1	5,146	0.02%
2019/01/04	2	29.21	12	29.37	29.37	-10	5,323	-0.19%
2019/01/03	1	30.09	1	30.04	30.04	0	5,534	0.00%
2018/12/27	0	0.00	1	31.21	31.10	-1	5,794	-0.02%
2018/12/26	0	0.00	6	30.45	29.96	-6	5,808	-0.10%
2018/12/25	7	30.05	1	30.18	30.18	6	5,794	0.10%
2018/12/22	1	30.98	0	0.00	31.02	1	5,779	0.02%
2018/12/21	1	30.82	3	31.10	31.32	-2	5,803	-0.03%
2018/12/20	2	31.53	0	0.00	31.23	2	5,778	0.03%
2018/12/14	0	0.00	1	31.74	31.58	-1	5,742	-0.02%
2018/12/13	0	0.00	2	32.21	32.28	-2	5,690	-0.04%
2018/12/10	3	30.97	0	0.00	30.91	3	5,689	0.05%
2018/12/06	11	31.68	16	31.53	31.16	-5	5,659	-0.09%
2018/12/05	1	32.80	0	0.00	32.71	1	5,547	0.02%
2018/12/03	20	34.38	20	33.92	34.38	0	5,516	0.00%
2018/11/30	10	32.79	14	32.76	32.55	-4	5,396	-0.07%
2018/11/29	34	32.97	15	33.22	32.64	19	5,375	0.35%
2018/11/26	17	31.90	25	32.14	31.92	-8	5,242	-0.15%
2018/11/23	0	0.00	3	31.64	31.20	-3	5,203	-0.06%
2018/11/22	0	0.00	2	31.77	31.59	-2	5,214	-0.04%
2018/11/21	9	31.39	3	31.34	31.78	6	5,192	0.12%
2018/11/20	2	31.93	0	0.00	31.75	2	5,153	0.04%
2018/11/16	5	32.40	0	0.00	32.13	5	5,121	0.10%
2018/11/15	0	0.00	8	32.36	32.40	-8	5,097	-0.16%
2018/11/14	1	32.10	0	0.00	32.08	1	5,062	0.02%
2018/11/13	7	31.50	0	0.00	31.98	7	5,022	0.14%
2018/11/12	3	32.34	0	0.00	32.44	3	4,968	0.06%
2018/11/09	11	32.36	1	32.22	32.22	10	4,969	0.20%
2018/11/08	0	0.00	2	33.32	33.06	-2	4,921	-0.04%
2018/11/07	7	32.74	2	32.79	32.82	5	4,834	0.10%
2018/11/06	2	32.17	1	32.56	32.11	1	4,802	0.02%
2018/11/05	6	32.31	11	32.42	32.44	-5	4,760	-0.11%
2018/11/02	12	32.54	30	32.72	32.83	-18	4,682	-0.38%
2018/11/01	2	32.27	10	32.51	32.49	-8	4,572	-0.17%
2018/10/31	0	0.00	2	31.48	31.90	-2	4,486	-0.04%
2018/10/30	1	30.84	0	0.00	30.75	1	4,376	0.02%
2018/10/29	9	30.43	1	30.30	30.47	8	4,306	0.19%
2018/10/26	16	30.19	12	30.44	30.17	4	4,220	0.09%
2018/10/25	2	30.35	0	0.00	30.34	2	4,049	0.05%
2018/10/24	32	32.07	30	32.09	32.00	2	3,852	0.05%
2018/10/23	27	32.27	1	32.14	32.14	26	3,700	0.70%
2018/10/22	8	33.34	0	0.00	33.46	8	3,561	0.22%
2018/10/19	0	0.00	20	32.50	33.34	-20	3,459	-0.58%
2018/10/18	0	0.00	7	33.23	33.22	-7	3,376	-0.21%
2018/10/16	10	33.56	41	33.60	33.40	-31	3,293	-0.94%
2018/10/15	34	32.96	0	0.00	32.92	34	3,263	1.04%
2018/10/12	18	32.16	58	32.93	33.78	-40	3,170	-1.26%
2018/10/11	50	33.16	5	33.56	31.65	45	3,008	1.50%
2018/10/09	12	37.38	0	0.00	37.40	12	2,706	0.44%
2018/10/08	13	37.56	0	0.00	37.30	13	2,617	0.50%
2018/10/05	9	38.01	0	0.00	37.77	9	2,488	0.36%
2018/10/04	11	39.03	0	0.00	38.89	11	2,352	0.47%
2018/10/03	2	40.14	4	39.96	40.01	-2	2,299	-0.09%
2018/10/02	5	40.24	1	40.10	40.02	4	2,281	0.18%
2018/09/27	0	0.00	2	40.94	40.97	-2	2,253	-0.09%
2018/09/21	0	0.00	33	40.30	40.67	-33	2,217	-1.49%
2018/09/19	0	0.00	3	40.11	40.22	-3	2,204	-0.14%
2018/09/18	4	39.51	0	0.00	39.56	4	2,204	0.18%
2018/09/17	2	39.91	1	40.20	39.92	1	2,217	0.05%
2018/09/14	0	0.00	3	40.22	40.59	-3	2,173	-0.14%
2018/09/13	3	39.21	0	0.00	39.20	3	2,136	0.14%
2018/09/12	2	39.24	0	0.00	39.42	2	2,097	0.10%
2018/09/11	5	39.29	0	0.00	39.49	5	2,072	0.24%
2018/09/10	11	39.67	0	0.00	39.44	11	2,043	0.54%
2018/09/07	9	39.88	0	0.00	39.95	9	1,994	0.45%
2018/09/06	19	40.37	0	0.00	40.28	19	1,983	0.96%
2018/09/03	5	40.31	0	0.00	40.34	5	1,996	0.25%
2018/08/31	5	40.74	0	0.00	40.86	5	1,997	0.25%
2018/08/29	0	0.00	2	41.04	41.14	-2	1,968	-0.10%
2018/08/27	0	0.00	4	39.73	39.89	-4	1,926	-0.21%
2018/08/24	4	39.15	41	39.00	39.27	-37	1,911	-1.94%
2018/08/23	2	39.48	1	39.14	39.50	1	1,894	0.05%
2018/08/22	2	39.14	0	0.00	39.12	2	1,901	0.11%
2018/08/21	1	39.07	7	39.08	39.08	-6	1,898	-0.32%
2018/08/20	0	0.00	17	38.54	38.49	-17	1,891	-0.90%
2018/08/16	4	37.88	0	0.00	38.48	4	1,859	0.22%
2018/08/15	20	38.48	0	0.00	38.33	20	1,819	1.10%
2018/08/14	0	0.00	16	38.96	39.02	-16	1,789	-0.89%
2018/08/13	16	38.54	0	0.00	38.62	16	1,810	0.88%
2018/08/09	2	40.51	0	0.00	40.51	2	1,772	0.11%
2018/07/25	0	0.00	4	39.36	39.31	-4	2,060	-0.19%
2018/07/24	3	38.91	0	0.00	39.35	3	2,099	0.14%
2018/07/18	0	0.00	3	37.92	37.84	-3	2,148	-0.14%
2018/07/17	7	37.47	4	37.60	37.42	3	2,166	0.14%
2018/07/16	10	37.78	1	38.00	37.78	9	2,275	0.40%
2018/07/13	4	37.89	0	0.00	38.00	4	2,298	0.17%
2018/07/11	10	36.52	6	36.60	36.51	4	2,301	0.17%
2018/07/10	1	37.08	0	0.00	37.16	1	2,267	0.04%
2018/07/09	0	0.00	13	36.50	36.87	-13	2,262	-0.57%
2018/07/06	5	35.83	0	0.00	36.04	5	2,228	0.22%
2018/07/05	8	36.18	0	0.00	35.77	8	2,214	0.36%
2018/07/04	3	36.37	2	36.41	36.49	1	2,229	0.04%
2018/07/03	2	36.05	5	36.52	36.20	-3	2,248	-0.13%
2018/07/02	1	36.31	3	36.80	36.37	-2	2,249	-0.09%
2018/06/29	0	0.00	14	36.58	36.74	-14	2,224	-0.63%
2018/06/28	9	35.72	0	0.00	35.67	9	2,180	0.41%
2018/06/27	0	0.00	2	36.15	35.80	-2	2,207	-0.09%
2018/06/26	10	35.87	0	0.00	36.06	10	2,201	0.45%
2018/06/25	5	36.34	0	0.00	36.18	5	2,216	0.23%
2018/06/22	3	36.18	0	0.00	36.48	3	2,248	0.13%
2018/06/20	2	35.99	0	0.00	36.81	2	2,311	0.09%
2018/06/19	7	36.36	0	0.00	36.26	7	2,316	0.30%
2018/06/15	3	36.91	0	0.00	37.41	3	2,293	0.13%
2018/06/14	2	37.29	0	0.00	37.13	2	2,298	0.09%
2018/06/11	1	38.00	109	37.86	38.01	-108	2,321	-4.65%	大賣/鉅額交易
2018/06/08	12	38.04	0	0.00	37.86	12	2,357	0.51%
2018/06/07	5	38.42	0	0.00	38.58	5	2,366	0.21%
2018/06/05	4	37.54	0	0.00	37.66	4	2,406	0.17%
2018/05/31	2	36.15	3	36.20	36.14	-1	2,495	-0.04%
2018/05/30	13	35.91	0	0.00	35.77	13	2,536	0.51%
2018/05/29	6	36.73	0	0.00	36.79	6	2,578	0.23%
2018/05/28	10	36.99	0	0.00	37.14	10	2,592	0.39%
2018/05/25	33	36.79	0	0.00	36.85	33	2,620	1.26%
2018/05/24	4	36.50	0	0.00	36.66	4	2,633	0.15%
2018/05/23	0	0.00	11	36.82	36.42	-11	2,676	-0.41%
2018/05/22	1	36.75	0	0.00	36.75	1	2,693	0.04%
2018/05/18	7	36.20	0	0.00	36.03	7	2,778	0.25%
2018/05/17	9	36.35	0	0.00	36.20	9	2,894	0.31%
2018/05/16	12	36.41	0	0.00	36.44	12	2,922	0.41%
2018/05/15	5	36.59	0	0.00	36.44	5	3,031	0.16%
2018/05/11	0	0.00	36	36.05	36.27	-36	3,186	-1.13%
2018/05/10	0	0.00	5	35.60	35.64	-5	3,155	-0.16%
2018/05/09	2	35.41	5	35.31	35.29	-3	3,150	-0.10%
2018/05/08	0	0.00	13	35.05	35.06	-13	3,132	-0.41%
2018/05/07	5	34.72	0	0.00	34.72	5	3,125	0.16%
2018/05/04	5	34.09	21	34.20	34.20	-16	3,119	-0.51%
2018/05/03	28	34.11	0	0.00	34.04	28	3,113	0.90%
2018/05/02	0	0.00	9	34.90	34.82	-9	3,114	-0.29%
2018/04/30	20	35.08	1	35.05	35.12	19	3,124	0.61%
2018/04/27	5	34.34	0	0.00	34.34	5	3,097	0.16%
2018/04/26	2	34.25	0	0.00	33.98	2	3,091	0.06%
2018/04/25	8	34.33	0	0.00	34.41	8	3,053	0.26%
2018/04/24	3	35.00	0	0.00	34.82	3	3,014	0.10%
2018/04/23	6	35.45	13	35.61	35.32	-7	2,963	-0.24%
2018/04/20	5	36.00	0	0.00	35.85	5	2,925	0.17%
2018/04/19	0	37.35	2	37.36	37.36	-2	2,815	-0.07%
2018/04/18	15	36.54	16	36.57	36.43	-1	2,801	-0.04%
2018/04/17	8	36.32	0	36.19	36.15	8	2,796	0.29%
2018/04/16	8	36.98	0	0.00	37.01	8	2,747	0.29%
2018/04/13	6	37.02	23	37.29	37.15	-17	2,747	-0.62%
2018/04/12	18	37.17	5	37.54	37.10	13	2,751	0.47%
2018/04/11	5	37.30	0	0.00	37.39	5	2,756	0.18%
2018/04/10	0	37.19	0	0.00	37.15	0	2,750	0.00%
2018/04/09	0	0.00	44	36.66	36.82	-44	2,738	-1.61%
2018/04/03	4	36.03	0	0.00	36.25	4	2,723	0.15%
2018/04/02	5	36.67	0	0.00	36.71	5	2,702	0.18%
2018/03/30	0	0.00	15	37.08	37.11	-15	2,719	-0.55%
2018/03/29	1	36.29	0	0.00	36.53	1	2,683	0.04%
2018/03/28	14	36.85	0	0.00	36.50	14	2,666	0.52%
2018/03/27	0	0.00	16	37.34	37.61	-16	2,604	-0.61%
2018/03/26	1	36.01	0	0.00	36.61	1	2,559	0.04%
2018/03/23	10	36.17	61	36.33	36.15	-51	2,520	-2.02%
2018/03/22	26	37.82	0	0.00	37.70	26	2,460	1.06%
2018/03/21	4	37.87	11	37.91	37.92	-7	2,424	-0.29%
2018/03/20	53	37.67	1	37.69	37.79	52	2,451	2.12%
2018/03/19	0	0.00	16	37.99	37.87	-16	2,460	-0.65%
2018/03/16	17	37.74	1	37.83	37.80	16	2,453	0.65%
2018/03/15	11	37.99	9	38.23	38.13	2	2,446	0.08%
2018/03/14	8	38.12	0	0.00	38.06	8	2,452	0.33%
2018/03/13	0	0.00	0	38.50	38.66	0	2,423	0.00%
2018/03/08	0	36.78	10	36.55	36.80	-10	2,430	-0.41%
2018/03/07	15	36.00	22	36.29	35.92	-7	2,390	-0.29%
2018/03/06	10	35.98	26	36.11	36.30	-16	2,406	-0.66%
2018/03/05	29	35.49	1	35.16	35.19	28	2,385	1.17%
2018/03/02	16	35.38	12	35.61	35.55	4	2,348	0.17%
2018/03/01	28	35.69	16	35.95	36.12	12	2,295	0.52%
2018/02/27	0	0.00	11	36.82	36.56	-11	2,278	-0.48%
2018/02/26	6	36.75	2	36.80	36.51	4	2,245	0.18%
2018/02/23	6	36.23	15	35.95	36.31	-9	2,224	-0.40%
2018/02/22	18	35.27	13	35.49	35.38	5	2,208	0.23%
2018/02/21	0	0.00	8	35.23	35.78	-8	2,190	-0.37%
2018/02/12	6	33.98	3	34.07	34.10	3	2,122	0.14%
2018/02/09	22	32.88	11	33.45	33.60	11	2,098	0.52%
2018/02/08	7	34.71	5	34.83	34.78	2	1,984	0.10%
2018/02/07	10	34.95	39	35.32	34.70	-29	1,970	-1.47%
2018/02/06	39	34.80	17	35.01	33.60	22	1,856	1.19%
2018/02/05	18	37.42	10	37.65	37.48	8	1,659	0.48%
2018/02/02	1	38.70	0	0.00	38.81	1	1,621	0.06%
2018/01/26	10	39.15	0	0.00	39.15	10	1,518	0.66%
2018/01/25	0	0.00	2	39.32	39.07	-2	1,504	-0.13%
2018/01/24	2	39.00	0	0.00	38.82	2	1,456	0.14%
2018/01/19	0	0.00	36	38.65	38.98	-36	1,440	-2.50%
2018/01/18	0	0.00	2	38.51	38.35	-2	1,420	-0.14%
2018/01/12	0	0.00	8	36.51	36.71	-8	1,362	-0.59%
2018/01/11	8	35.95	0	0.00	35.99	8	1,343	0.60%
2018/01/04	5	36.05	0	0.00	36.21	5	1,356	0.37%
2018/01/03	5	35.92	0	0.00	36.10	5	1,434	0.35%
2018/01/02	5	35.16	11	35.28	35.37	-6	1,408	-0.43%