元大S&P500 (00646)-新光-新竹券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
53.4
漲跌
▲0.2
漲幅
+0.28%
成交量
1,494張
產業
上市
233人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大S&P500 (00646)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/20	4.8	53.41	0	0.00	53.40	4.8	3,620	0.13%
2024/05/17	2	53.25	0	0.00	53.25	2	3,623	0.06%
2024/05/16	10	53.10	5.2	53.05	53.10	4.8	3,613	0.13%
2024/05/15	3	52.60	0	0.00	52.60	3	3,598	0.08%
2024/05/14	2	52.80	0	0.00	52.75	2	3,545	0.06%
2024/05/13	0	0.00	1.2	52.85	52.95	-1.2	3,522	-0.03%
2024/05/10	0	0.00	1	52.80	52.85	-1	3,519	-0.03%
2024/05/09	1	52.35	0.2	52.30	52.35	0.8	3,489	0.02%
2024/05/07	1	52.35	10	52.21	52.35	-9	3,548	-0.25%
2024/05/06	2	51.70	0	0.00	51.70	2	3,598	0.06%
2024/05/03	4.2	51.33	0	0.00	51.30	4.2	3,664	0.11%
2024/05/02	0	51.20	0	0.00	51.20	0	3,730	0.00%
2024/04/29	10.5	51.87	1	51.95	51.90	9.5	3,926	0.24%
2024/04/26	2	51.60	0	0.00	51.65	2	4,079	0.05%
2024/04/25	0.1	51.20	0	0.00	51.00	0.1	4,040	0.00%
2024/04/23	1	50.80	4	50.75	50.80	-3	4,107	-0.07%
2024/04/22	0.1	50.50	0	0.00	50.50	0.1	4,110	0.00%
2024/04/19	6.6	50.14	0.8	50.45	50.10	5.8	4,088	0.14%
2024/04/18	2.5	50.86	1.8	50.76	50.75	0.7	3,981	0.02%
2024/04/17	0.3	51.17	0	0.00	51.15	0.3	3,979	0.01%
2024/04/16	3.2	51.07	6.4	51.05	51.15	-3.1	3,998	-0.08%
2024/04/12	2	52.20	15	52.10	52.20	-13	3,992	-0.33%
2024/04/11	3.2	51.54	0	0.00	51.60	3.2	4,001	0.08%
2024/04/10	2.4	51.83	1.7	51.85	51.75	0.7	3,853	0.02%
2024/04/09	0	0.00	2	52.00	52.00	-2	3,711	-0.05%
2024/04/08	10	51.90	5	52.05	51.90	5	3,659	0.14%
2024/04/03	10	51.90	0	0.00	51.90	10	3,641	0.27%
2024/04/02	3	52.23	1	52.20	52.25	2	3,633	0.06%
2024/04/01	5.7	52.45	0	0.00	52.40	5.7	3,617	0.16%
2024/03/29	2	52.45	0	0.00	52.55	2	3,620	0.06%
2024/03/28	0	0.00	0.2	52.30	52.20	-0.2	3,589	0.00%
2024/03/27	1	51.80	0	0.00	51.90	1	3,550	0.03%
2024/03/26	1	51.80	0	0.00	51.95	1	3,484	0.03%
2024/03/25	1	51.95	0	0.00	51.85	1	3,471	0.03%
2024/03/22	2	52.25	0	0.00	52.30	2	3,466	0.06%
2024/03/21	1	52.00	0	0.00	52.00	1	3,440	0.03%
2024/03/20	1.2	51.31	0	0.00	51.35	1.2	3,399	0.03%
2024/03/19	0	0.00	1	50.85	50.80	-1	3,421	-0.03%
2024/03/18	1	50.55	0	50.75	50.60	1	3,414	0.03%
2024/03/15	2	50.75	0	0.00	50.85	2	3,385	0.06%
2024/03/14	6	50.75	1.1	50.75	50.80	4.9	3,358	0.15%
2024/03/13	0	0.00	9	50.70	50.75	-9	3,373	-0.27%
2024/03/12	0.1	50.25	0	0.00	50.35	0.1	3,346	0.00%
2024/03/11	1	50.15	0	50.50	50.20	1	3,345	0.03%
2024/03/08	2	50.50	7.4	50.51	50.50	-5.4	3,326	-0.16%
2024/03/07	2	49.99	0	0.00	50.15	2	3,275	0.06%
2024/03/06	4.4	50.04	0	0.00	50.10	4.4	3,224	0.14%
2024/03/05	5.2	50.44	5	50.40	50.40	0.2	3,173	0.01%
2024/03/04	7	50.45	0	0.00	50.55	7	3,113	0.22%
2024/03/01	5	50.20	0	0.00	50.30	5	3,029	0.17%
2024/02/29	2	50.05	0	0.00	50.05	2	2,959	0.07%
2024/02/27	1	49.89	0	0.00	49.95	1	2,923	0.03%
2024/02/26	4	50.03	0	0.00	50.10	4	2,911	0.14%
2024/02/23	1	50.15	1	49.96	50.25	0	2,833	0.00%
2024/02/22	0.1	49.41	5.3	49.34	49.41	-5.2	2,772	-0.19%
2024/02/21	4	48.74	0	0.00	48.76	4	2,713	0.15%
2024/02/20	3.1	49.05	0.9	49.29	49.00	2.2	2,751	0.08%
2024/02/19	1.2	49.08	5	49.12	49.15	-3.8	2,752	-0.14%
2024/02/16	3.7	49.18	2	49.15	49.33	1.7	2,752	0.06%
2024/02/15	2	48.91	1.1	48.89	48.96	0.9	2,680	0.03%
2024/02/05	1	48.37	19.8	48.45	48.44	-18.8	2,656	-0.71%
2024/02/02	0	0.00	4	47.99	48.01	-4	2,607	-0.15%
2024/02/01	4.1	47.39	0	47.39	47.38	4.1	2,556	0.16%
2024/01/31	20	47.76	7	47.74	47.79	13	2,516	0.52%
2024/01/30	0	0.00	3.7	47.56	47.74	-3.7	2,450	-0.15%
2024/01/25	1.1	47.20	0	0.00	47.20	1.1	2,226	0.05%
2024/01/24	2.6	47.33	3	47.45	47.33	-0.4	2,116	-0.02%
2024/01/23	0	0.00	1.9	47.09	47.14	-1.9	1,996	-0.10%
2024/01/22	0.8	47.03	4.2	47.15	47.01	-3.4	1,875	-0.18%
2024/01/19	0.2	46.65	0	0.00	46.64	0.2	1,692	0.01%
2024/01/18	0	0.00	3.8	46.45	46.33	-3.8	1,670	-0.23%
2024/01/16	0	0.00	0.3	46.54	46.57	-0.3	1,526	-0.02%
2024/01/15	0.5	46.29	0	0.00	46.46	0.5	1,501	0.04%
2024/01/12	2	46.01	1	46.04	46.01	1	1,465	0.07%
2024/01/09	0.2	45.76	1.1	45.74	45.72	-0.9	1,338	-0.06%
2024/01/08	1.5	45.19	0	0.00	45.14	1.5	1,242	0.12%
2024/01/04	0.2	45.65	0	0.00	45.48	0.2	1,219	0.02%
2024/01/03	0.1	45.69	1.1	45.70	45.71	-1	1,236	-0.08%
2024/01/02	0	0.00	3	45.75	45.79	-3	1,243	-0.24%
2023/12/29	2	45.85	0	0.00	45.75	2	1,243	0.16%
2023/12/28	3	45.76	17.3	45.72	45.72	-14.3	1,218	-1.17%
2023/12/27	0	46.10	1.2	46.02	45.99	-1.2	1,216	-0.10%
2023/12/26	1	46.06	0	0.00	46.03	1	1,222	0.08%
2023/12/20	0	0.00	6	46.48	46.60	-6	1,179	-0.51%
2023/12/19	0	0.00	2	46.22	46.27	-2	1,144	-0.17%
2023/12/18	0.8	46.00	0	0.00	46.08	0.8	1,150	0.07%
2023/12/15	0	0.00	0.3	46.00	45.96	-0.3	1,137	-0.02%
2023/12/14	0.3	45.93	3	45.97	46.02	-2.7	1,116	-0.24%
2023/12/13	0	0.00	8	45.57	45.62	-8	1,096	-0.73%
2023/12/12	0	0.00	6	45.18	45.35	-6	1,114	-0.54%
2023/12/08	21	44.71	2	44.74	44.76	19	1,095	1.73%
2023/12/07	1	44.69	0	0.00	44.69	1	1,070	0.09%
2023/12/06	0	0.00	1.1	44.88	44.94	-1.1	1,061	-0.10%
2023/12/05	0.1	44.59	0	0.00	44.66	0.1	1,039	0.01%
2023/11/27	1	44.82	0	0.00	44.75	1	1,117	0.09%
2023/11/20	0	0.00	1	44.60	44.40	-1	1,101	-0.09%
2023/11/16	0	44.65	0	0.00	44.73	0	1,044	0.00%
2023/11/15	0	0.00	2	44.90	45.00	-2	1,021	-0.20%
2023/11/14	1	44.25	0	0.00	44.30	1	978	0.10%
2023/11/13	1	44.16	2	44.20	44.17	-1	981	-0.10%
2023/11/09	0	0.00	0.4	43.78	43.78	-0.4	1,017	-0.04%
2023/11/07	0.3	43.53	2	43.59	43.51	-1.7	1,008	-0.17%
2023/11/06	1	43.51	0	0.00	43.50	1	1,021	0.10%
2023/11/03	0.3	43.23	2	43.30	43.28	-1.7	1,027	-0.17%
2023/11/02	0.2	42.80	0	0.00	42.71	0.2	1,038	0.02%
2023/10/31	2	41.91	0	0.00	41.88	2	1,056	0.19%
2023/10/30	0	41.87	0	0.00	41.73	0	1,088	0.00%
2023/10/27	3	41.93	0	0.00	42.03	3	1,122	0.27%
2023/10/26	4.3	41.97	0	0.00	41.99	4.3	1,151	0.37%
2023/10/25	1	42.65	0	0.00	42.61	1	1,216	0.08%
2023/10/24	4.1	42.44	0	0.00	42.48	4.1	1,216	0.34%
2023/10/23	0.5	42.63	1	42.53	42.59	-0.5	1,268	-0.04%
2023/10/20	5	42.92	0	0.00	42.93	5	1,270	0.39%
2023/10/19	0	43.41	0	0.00	43.35	0	1,312	0.00%
2023/10/18	0.2	43.88	0	0.00	43.79	0.2	1,323	0.01%
2023/10/17	0.9	43.80	0	0.00	43.86	0.9	1,326	0.07%
2023/10/16	2.7	43.67	6	43.60	43.58	-3.3	1,346	-0.25%
2023/10/13	3.1	43.73	0	0.00	43.75	3.1	1,352	0.23%
2023/10/11	0	0.00	2	43.44	43.53	-2	1,338	-0.15%
2023/10/06	3.1	42.67	0	0.00	42.61	3.1	1,366	0.22%
2023/10/05	2	42.78	0.2	42.80	42.80	1.8	1,381	0.13%
2023/10/04	0	42.64	1.2	42.51	42.57	-1.1	1,399	-0.08%
2023/10/03	1	43.12	15	43.03	43.05	-14	1,393	-1.00%
2023/10/02	1	43.29	0	0.00	43.21	1	1,402	0.07%
2023/09/28	19	42.87	1	42.94	42.94	18	1,400	1.29%
2023/09/26	0.1	43.34	0.1	43.33	43.31	0	1,412	0.00%
2023/09/25	1	43.25	0.6	43.34	43.31	0.4	1,419	0.03%
2023/09/22	3	43.32	0	0.00	43.32	3	1,416	0.21%
2023/09/21	2	43.80	0	0.00	43.89	2	1,397	0.14%
2023/09/20	0	44.29	0	0.00	44.21	0	1,371	0.00%
2023/09/19	0.2	44.38	0	0.00	44.30	0.2	1,373	0.01%
2023/09/18	0.3	44.44	0.1	44.41	44.37	0.2	1,414	0.02%
2023/09/15	2.1	44.88	1	44.89	44.92	1.1	1,386	0.08%
2023/09/13	1.1	44.45	0	0.00	44.39	1.1	1,339	0.08%
2023/09/08	2	44.33	0	0.00	44.33	2	1,350	0.15%
2023/09/07	0	44.42	0	0.00	44.29	0	1,390	0.00%
2023/09/01	2	44.74	0	0.00	44.75	2	1,389	0.14%
2023/08/30	0	0.00	0.2	44.50	44.68	-0.2	1,343	-0.01%
2023/08/28	0	43.57	0	0.00	43.65	0	1,347	0.00%
2023/08/25	3.1	43.34	0	0.00	43.34	3.1	1,345	0.23%
2023/08/24	2	44.08	0	0.00	44.13	2	1,366	0.15%
2023/08/22	0	43.62	0	0.00	43.63	0	1,380	0.00%
2023/08/18	2	43.35	12	43.39	43.32	-10	1,392	-0.72%
2023/08/17	0.2	43.83	0	0.00	43.75	0.2	1,431	0.01%
2023/08/16	0	44.12	0	0.00	44.02	0	1,433	0.00%
2023/08/15	2	44.66	1	44.54	44.65	1	1,448	0.07%
2023/08/14	0	0.00	5	44.12	44.17	-5	1,425	-0.35%
2023/08/11	2.1	44.19	6	44.24	44.12	-3.9	1,434	-0.27%
2023/08/10	1	44.24	0	0.00	44.24	1	1,439	0.07%
2023/08/09	3	44.50	0	0.00	44.53	3	1,413	0.21%
2023/08/08	7.1	44.51	1	44.55	44.54	6.1	1,399	0.43%
2023/08/07	1.1	44.23	0	44.34	44.31	1.1	1,390	0.08%
2023/08/04	2.2	44.51	10	44.45	44.50	-7.8	1,354	-0.57%
2023/08/02	0	44.88	1	44.88	44.80	-1	1,353	-0.07%
2023/08/01	1	44.74	12	44.95	45.06	-11	1,323	-0.83%
2023/07/31	2.1	44.64	18.1	44.69	44.74	-16	1,262	-1.27%
2023/07/28	2.1	44.20	1	44.20	44.20	1.1	1,209	0.09%
2023/07/26	0	0.00	14	44.47	44.46	-14	1,138	-1.23%
2023/07/25	0	0.00	4	44.35	44.35	-4	1,090	-0.37%
2023/07/24	1	44.24	6	44.22	44.24	-5	1,082	-0.46%
2023/07/21	2	43.99	0	0.00	44.02	2	1,039	0.19%
2023/07/20	0	0.00	2	44.05	44.06	-2	1,030	-0.19%
2023/07/19	0.1	43.97	38	43.96	44.05	-37.9	1,017	-3.73%
2023/07/18	0	0.00	22	43.48	43.55	-22	987	-2.23%
2023/07/17	0	0.00	13	43.24	43.37	-13	987	-1.32%
2023/07/14	4	43.33	14	43.31	43.31	-10	950	-1.05%
2023/07/13	0	0.00	18	43.39	43.42	-18	921	-1.95%
2023/07/12	0	0.00	8	43.18	43.19	-8	879	-0.91%
2023/07/11	8	43.01	0	0.00	43.02	8	864	0.93%
2023/07/07	2	42.93	0	0.00	42.94	2	869	0.23%
2023/07/06	1	43.08	11	43.05	43.07	-10	859	-1.16%
2023/07/03	0	0.00	22	43.02	43.10	-22	858	-2.56%
2023/06/30	0	0.00	12	42.48	42.48	-12	843	-1.42%
2023/06/29	0	0.00	4	42.36	42.27	-4	855	-0.47%
2023/06/26	2	41.91	0	0.00	42.00	2	863	0.23%
2023/06/21	2	42.14	0	0.00	42.14	2	833	0.24%
2023/06/20	0	42.13	0	0.00	42.14	0	840	0.00%
2023/06/19	0	42.08	0	0.00	42.13	0	853	0.00%
2023/06/16	0	0.00	10	42.15	42.21	-10	855	-1.17%
2023/06/15	0	0.00	2	41.80	41.78	-2	862	-0.23%
2023/06/14	60	41.73	2	41.64	41.76	58	865	6.70%
2023/06/13	0	0.00	7	41.93	42.00	-7	857	-0.82%
2023/06/09	0	0.00	0.2	40.75	40.82	-0.2	833	-0.03%
2023/06/08	3	40.62	0	0.00	40.61	3	846	0.36%
2023/06/07	0	0.00	0.6	40.80	40.86	-0.6	861	-0.07%
2023/06/06	1	40.70	5.1	40.76	40.84	-4.1	860	-0.48%
2023/06/05	0	0.00	14	40.77	40.80	-14	853	-1.64%
2023/06/02	0	0.00	18	40.18	40.34	-18	850	-2.12%
2023/05/31	0	40.03	2	40.02	39.99	-2	822	-0.24%
2023/05/30	0	39.97	2	40.00	40.10	-2	826	-0.24%
2023/05/29	0	0.00	4	40.08	40.02	-4	808	-0.50%
2023/05/26	2	39.55	2	39.61	39.56	0	808	0.00%
2023/05/25	0	39.51	0	0.00	39.52	0	805	0.00%
2023/05/24	0	39.72	0	39.74	39.67	0	818	0.00%
2023/05/22	0	39.86	0.2	39.87	39.83	-0.2	763	-0.02%
2023/05/19	0	0.00	8.1	40.09	40.11	-8.1	761	-1.06%
2023/05/18	0	0.00	1	39.63	39.61	-1	734	-0.14%
2023/05/17	0	0.00	0	39.37	39.36	0	734	-0.01%
2023/05/16	1	39.35	0.3	39.38	39.37	0.7	721	0.10%
2023/05/15	1	39.25	0	0.00	39.34	1	717	0.14%
2023/05/12	0	0.00	1	39.40	39.41	-1	717	-0.14%
2023/05/10	0	39.22	0.6	39.25	39.20	-0.5	713	-0.08%
2023/05/09	0	0.00	0.1	39.19	39.27	-0.1	727	-0.01%
2023/05/05	0	38.71	0	0.00	38.68	0	733	0.00%
2023/05/04	2.1	38.81	1	38.88	38.92	1.1	749	0.15%
2023/05/03	1	39.18	0	0.00	39.20	1	749	0.13%
2023/05/02	10	39.59	4	39.49	39.57	6	747	0.80%
2023/04/28	0.2	39.15	1.2	39.17	39.19	-1.1	751	-0.14%
2023/04/27	3.1	38.57	0	0.00	38.57	3.1	752	0.42%
2023/04/26	0.1	38.76	0	0.00	38.83	0.1	766	0.01%
2023/04/24	0	0.00	0.1	39.05	39.00	-0.1	757	-0.01%
2023/04/21	0.2	39.16	1	39.04	39.03	-0.8	756	-0.11%
2023/04/20	0	0.00	7	39.17	39.25	-7	758	-0.92%
2023/04/19	1	39.05	0.8	39.00	39.06	0.3	748	0.03%
2023/04/18	0	0.00	6.1	39.10	39.10	-6.1	750	-0.81%
2023/04/17	1	39.00	1	38.96	39.03	0	747	0.00%
2023/04/14	0	0.00	6.1	38.93	38.92	-6.1	736	-0.83%
2023/04/13	0	38.62	0	0.00	38.55	0	727	0.00%
2023/04/12	0	0.00	2	38.73	38.71	-2	705	-0.28%
2023/04/11	0	0.00	15	38.79	38.77	-15	693	-2.16%
2023/04/10	0	0.00	12	38.68	38.68	-12	686	-1.75%
2023/04/07	1	38.76	2.1	38.70	38.67	-1.1	670	-0.16%
2023/04/06	0	0.00	0.1	38.65	38.55	-0.1	669	-0.02%
2023/03/31	1	38.27	1	38.25	38.25	0	664	0.00%
2023/03/30	2	38.02	1	38.02	38.08	1	668	0.15%
2023/03/29	2	37.57	0	0.00	37.61	2	666	0.30%
2023/03/28	0.1	37.51	1	37.45	37.46	-0.9	675	-0.13%
2023/03/27	10	37.57	10.1	37.55	37.60	-0.1	686	-0.01%
2023/03/24	1.1	37.18	0	0.00	37.32	1.1	692	0.16%
2023/03/23	10.2	37.26	3	37.19	37.26	7.2	683	1.06%
2023/03/22	3	37.80	0	0.00	37.85	3	673	0.45%
2023/03/21	0	0.00	1	37.49	37.47	-1	659	-0.15%
2023/03/20	1	37.28	0	0.00	37.15	1	653	0.15%
2023/03/17	0	0.00	3.1	37.44	37.48	-3.1	637	-0.48%
2023/03/16	2.1	36.89	0	0.00	37.10	2.1	629	0.33%
2023/03/14	4.1	36.77	1.1	36.86	36.71	3.1	612	0.50%
2023/03/13	1	37.30	0	0.00	37.27	1	600	0.17%
2023/03/10	4	37.37	0	0.00	37.30	4	584	0.69%
2023/03/09	0	0.00	1	38.06	38.07	-1	566	-0.18%
2023/03/08	1	37.94	0	0.00	37.99	1	571	0.18%
2023/03/07	0.3	38.33	3	38.35	38.35	-2.8	558	-0.49%
2023/03/02	1	37.48	0	0.00	37.43	1	558	0.18%
2023/02/23	1	37.80	0	0.00	37.72	1	537	0.19%
2023/02/22	3	37.82	0	0.00	37.84	3	531	0.57%
2023/02/21	0	38.37	0	0.00	38.20	0	519	0.00%
2023/02/17	2	38.33	0	0.00	38.29	2	542	0.37%
2023/02/16	0	38.74	0	0.00	38.87	0	557	0.00%
2023/02/14	0	0.00	1	38.56	38.56	-1	591	-0.17%
2023/02/13	1	38.12	0	0.00	38.15	1	593	0.17%
2023/02/10	0	38.20	0	0.00	37.99	0	596	0.00%
2023/02/09	0	38.35	0	0.00	38.36	0	605	0.00%
2023/02/08	0	0.00	0.5	38.50	38.57	-0.5	616	-0.09%
2023/02/07	0.1	38.00	0	0.00	38.14	0.1	625	0.02%
2023/02/03	0	0.00	1	38.17	38.11	-1	627	-0.16%
2023/01/31	0	37.50	0	37.35	37.31	0	633	0.00%
2023/01/30	1	37.87	0	0.00	37.82	1	643	0.16%
2023/01/17	0	0.00	1	37.38	37.35	-1	655	-0.15%
2023/01/16	0	0.00	2	37.40	37.41	-2	669	-0.30%
2023/01/13	2	37.30	0	0.00	37.30	2	661	0.30%
2023/01/12	0	0.00	3	37.25	37.34	-3	669	-0.45%
2023/01/11	1	36.84	0	0.00	36.87	1	673	0.15%
2023/01/10	0	0.00	0	36.73	36.64	0	678	0.00%
2022/12/29	2	36.05	0	0.00	36.07	2	716	0.28%
2022/12/23	0.5	36.36	0	36.56	36.44	0.5	756	0.07%
2022/12/21	0	0.00	0	36.54	36.48	0	751	0.00%
2022/12/20	3.6	36.14	0	0.00	36.04	3.6	743	0.48%
2022/12/19	0.1	36.85	0	0.00	36.74	0.1	744	0.02%
2022/12/16	2	37.20	0	37.30	37.17	2	749	0.26%
2022/12/13	0.2	37.87	3	37.84	37.93	-2.8	744	-0.38%
2022/12/08	3	37.39	5	37.30	37.37	-2	771	-0.26%
2022/12/07	0.2	37.54	0.1	37.50	37.50	0.2	802	0.02%
2022/12/06	0.3	37.88	0	38.00	37.81	0.2	806	0.03%
2022/11/30	0.1	37.93	0	0.00	37.83	0.1	847	0.02%
2022/11/29	0	0.00	0	38.01	38.08	0	855	0.00%
2022/11/28	0	0.00	0.1	38.35	38.29	-0.1	859	-0.02%
2022/11/25	0	0.00	0.1	38.60	38.43	-0.1	879	-0.01%
2022/11/23	0	0.00	0.1	38.48	38.56	-0.1	903	-0.01%
2022/11/21	0	0.00	0.2	38.12	38.14	-0.2	933	-0.02%
2022/11/18	0.1	38.18	0	0.00	38.04	0.1	935	0.01%
2022/11/16	0.1	38.20	0	0.00	38.44	0.1	950	0.01%
2022/11/10	0	37.00	0	0.00	37.00	0	884	0.00%
2022/11/09	0	0.00	0.1	37.75	37.59	-0.1	880	-0.01%
2022/11/04	0.1	37.05	0	0.00	37.10	0.1	872	0.02%
2022/10/31	0.1	38.49	4.2	38.57	38.69	-4.1	869	-0.47%
2022/10/28	2	37.50	0	0.00	37.49	2	857	0.23%
2022/10/27	0	0.00	2.5	38.03	38.02	-2.5	849	-0.29%
2022/10/26	0	0.00	5	38.01	38.04	-5	844	-0.59%
2022/10/25	0	0.00	1.2	37.82	37.82	-1.2	837	-0.15%
2022/10/21	0.1	36.44	0	0.00	36.30	0.1	807	0.01%
2022/10/18	0	0.00	2	36.91	36.87	-2	789	-0.25%
2022/10/14	0	0.00	2.2	36.20	36.35	-2.2	773	-0.28%
2022/10/11	3	35.42	1	35.61	35.42	2	793	0.25%
2022/10/07	1	36.56	0	0.00	36.52	1	782	0.13%
2022/10/05	2	36.89	0.1	36.81	36.80	1.9	762	0.25%
2022/10/04	0	0.00	2.1	36.32	36.44	-2.1	753	-0.27%
2022/10/03	2	35.29	0	0.00	35.23	2	745	0.27%
2022/09/30	1	35.79	0	0.00	35.77	1	738	0.14%
2022/09/29	0.1	36.45	2	36.41	36.52	-1.9	727	-0.27%
2022/09/28	4.3	35.73	0	0.00	35.64	4.3	730	0.59%
2022/09/26	0.1	36.28	3	36.21	36.08	-2.9	733	-0.39%
2022/09/23	0	0.00	1	36.73	36.75	-1	722	-0.14%
2022/09/22	3.1	36.73	1	36.65	36.81	2.1	708	0.29%
2022/09/16	4	37.40	0	0.00	37.43	4	703	0.57%
2022/09/15	2	37.88	0	0.00	37.89	2	689	0.29%
2022/09/14	3.1	37.75	2	37.61	37.83	1.1	695	0.15%
2022/09/13	0	0.00	3	39.10	39.11	-3	667	-0.45%
2022/09/12	0.1	38.66	2	38.67	38.71	-1.9	672	-0.28%
2022/09/07	0	37.12	0	0.00	37.12	0	664	0.01%
2022/09/06	0.2	37.63	0	0.00	37.45	0.2	666	0.03%
2022/09/05	2	37.27	0	0.00	37.26	2	669	0.30%
2022/09/02	0.5	37.43	0	0.00	37.42	0.5	687	0.07%
2022/09/01	1.1	37.06	0	0.00	37.05	1.1	687	0.16%
2022/08/31	3	37.65	0	0.00	37.71	3	656	0.46%
2022/08/30	2	37.98	0	0.00	38.03	2	635	0.31%
2022/08/29	3	37.69	3	37.55	37.77	0	635	0.00%
2022/08/26	2.1	39.15	0	0.00	39.16	2.1	616	0.34%
2022/08/25	2	38.76	0	0.00	38.80	2	595	0.34%
2022/08/24	1.1	38.38	0	0.00	38.46	1.1	611	0.17%
2022/08/23	1.1	38.47	0	0.00	38.43	1.1	625	0.18%
2022/08/22	2.1	39.00	3	39.01	39.00	-0.9	630	-0.14%
2022/08/18	0.1	39.43	0	0.00	39.44	0.1	635	0.02%
2022/08/15	0	0.00	4	39.51	39.49	-4	628	-0.64%
2022/08/12	0.1	39.01	2.2	38.96	39.00	-2.1	631	-0.33%
2022/08/11	0.1	38.91	4	39.00	39.02	-3.9	651	-0.60%
2022/08/10	0	0.00	4	38.21	38.19	-4	649	-0.62%
2022/08/09	0.1	38.42	0	0.00	38.42	0.1	650	0.02%
2022/08/05	19.1	38.47	0.1	38.50	38.47	19.1	660	2.89%
2022/08/04	10.1	38.37	12	38.42	38.33	-1.9	655	-0.29%
2022/08/02	0	0.00	2	37.94	37.97	-2	680	-0.29%
2022/08/01	0	0.00	1	37.99	37.99	-1	683	-0.15%
2022/07/29	0.1	37.64	3.3	37.67	37.73	-3.2	697	-0.46%
2022/07/28	0.1	36.91	1	37.00	36.95	-1	691	-0.14%
2022/07/27	0.1	36.50	0	0.00	36.57	0.1	693	0.01%
2022/07/26	1	36.45	0	0.00	36.49	1	704	0.14%
2022/07/25	0.2	36.53	0	0.00	36.46	0.2	707	0.02%
2022/07/22	0	0.00	2	36.72	36.67	-2	716	-0.28%
2022/07/21	0	0.00	2	36.49	36.48	-2	724	-0.28%
2022/07/20	0.1	36.35	4	36.43	36.40	-4	731	-0.54%
2022/07/19	0	35.58	0	0.00	35.48	0	747	0.00%
2022/07/18	0	0.00	1	35.83	35.86	-1	753	-0.13%
2022/07/15	0.1	35.09	0	0.00	35.05	0.1	750	0.01%
2022/06/30	0.1	34.96	0	0.00	34.79	0.1	841	0.01%
2022/06/29	0.1	35.12	0	0.00	35.03	0.1	851	0.01%
2022/06/27	0.1	35.75	0	0.00	35.75	0.1	875	0.01%
2022/06/24	0	0.00	2	35.04	35.11	-2	874	-0.23%
2022/06/22	2	34.16	1	34.37	34.20	1	917	0.11%
2022/06/21	0	0.00	2	34.20	34.24	-2	910	-0.22%
2022/06/20	5.1	33.74	0	0.00	33.72	5.1	924	0.55%
2022/06/17	3.6	33.82	0	0.00	33.96	3.6	931	0.38%
2022/06/16	0.1	34.90	4	34.94	34.79	-3.9	937	-0.42%
2022/06/15	6.4	34.41	0	0.00	34.30	6.4	946	0.68%
2022/06/14	4.7	34.67	0	0.00	34.78	4.7	947	0.49%
2022/06/13	4.2	35.29	0	0.00	35.31	4.2	947	0.44%
2022/06/10	2.1	36.71	0	0.00	36.71	2.1	927	0.23%
2022/06/02	1.1	37.11	0	0.00	37.10	1.1	971	0.11%
2022/06/01	0	0.00	1	37.33	37.29	-1	998	-0.10%
2022/05/31	0.1	37.28	0	0.00	37.33	0.1	985	0.01%
2022/05/30	0	0.00	3	37.51	37.48	-3	961	-0.31%
2022/05/27	0	36.70	0	0.00	36.63	0	955	0.00%
2022/05/25	0	0.00	4	36.14	36.15	-4	967	-0.41%
2022/05/24	1	35.91	0	0.00	35.89	1	1,018	0.10%
2022/05/23	0	36.00	1	36.00	36.00	-1	1,024	-0.09%
2022/05/20	3	35.84	0	0.00	35.93	3	1,053	0.28%
2022/05/19	9.1	35.82	0	0.00	36.01	9.1	1,053	0.87%
2022/05/18	2	37.29	7	37.27	37.29	-5	1,038	-0.48%
2022/05/17	2	36.78	2	36.79	36.84	0	1,047	0.00%
2022/05/16	0.2	36.76	1	36.81	36.76	-0.8	1,054	-0.08%
2022/05/13	1	36.40	0	0.00	36.46	1	1,051	0.10%
2022/05/12	16.1	36.20	0	0.00	36.05	16.1	1,056	1.52%
2022/05/11	2	36.75	0	0.00	36.79	2	1,047	0.19%
2022/05/10	7.2	36.76	0	0.00	36.80	7.2	1,043	0.69%
2022/05/09	7.1	37.30	0	0.00	37.35	7.1	1,020	0.70%
2022/05/06	12.2	37.83	0	0.00	37.89	12.2	1,019	1.20%
2022/05/05	0	0.00	16	38.90	38.94	-16	1,014	-1.58%
2022/05/04	2	37.93	0	0.00	37.92	2	1,038	0.19%
2022/05/03	16.3	37.87	0	0.00	37.91	16.3	1,074	1.51%
2022/04/29	0	38.70	2	38.76	38.71	-2	1,094	-0.18%
2022/04/28	2	38.22	0	0.00	38.28	2	1,111	0.18%
2022/04/27	2.2	37.70	17	37.92	37.94	-14.8	1,119	-1.33%
2022/04/26	3	38.79	0	0.00	38.77	3	1,139	0.26%
2022/04/25	6.2	38.27	1	38.25	38.39	5.2	1,149	0.45%
2022/04/22	2.3	39.39	0	0.00	39.45	2.3	1,142	0.20%
2022/04/21	0	0.00	1	40.16	40.21	-1	1,141	-0.09%
2022/04/18	2.2	39.24	0	0.00	39.21	2.2	1,127	0.20%
2022/04/15	0.2	39.42	1	39.25	39.42	-0.8	1,113	-0.07%
2022/04/12	0.2	39.33	0	0.00	39.30	0.2	1,098	0.02%
2022/04/11	1.1	39.76	1	39.78	39.61	0.1	1,096	0.01%
2022/04/08	0	39.88	0	0.00	39.88	0	1,069	0.00%
2022/04/07	0.3	39.51	0	39.47	39.45	0.3	1,056	0.03%
2022/04/06	1.1	39.98	0	0.00	40.02	1.1	1,052	0.11%
2022/04/01	2.6	40.02	0	0.00	40.05	2.6	1,046	0.25%
2022/03/31	0.8	40.38	10	40.44	40.43	-9.2	1,035	-0.88%
2022/03/30	0.4	40.40	1	40.51	40.50	-0.7	1,024	-0.06%
2022/03/29	0	0.00	16	40.41	40.40	-16	1,010	-1.59%
2022/03/28	1	39.80	5.1	39.92	39.99	-4.1	999	-0.41%
2022/03/25	0	39.61	3.1	39.67	39.70	-3.1	972	-0.31%
2022/03/24	1.3	39.10	1	39.12	39.21	0.3	963	0.03%
2022/03/23	0	0.00	3	39.52	39.52	-3	960	-0.31%
2022/03/22	0	0.00	11.1	38.93	38.95	-11.1	947	-1.17%
2022/03/21	2	38.82	3.3	38.75	38.85	-1.3	933	-0.14%
2022/03/18	0	0.00	0	38.15	38.22	0	912	0.00%
2022/03/17	2	38.09	4	38.23	38.08	-2	893	-0.22%
2022/03/16	0	0.00	4	37.41	37.51	-4	878	-0.46%
2022/03/15	2	36.71	0	0.00	36.67	2	867	0.23%
2022/03/14	0.1	36.96	0	0.00	37.01	0.1	860	0.02%
2022/03/11	1	37.00	2	36.95	36.94	-1	858	-0.11%
2022/03/10	0.1	37.32	2	37.26	37.17	-1.9	863	-0.22%
2022/03/09	4.2	36.45	0	0.00	36.52	4.2	862	0.49%
2022/03/08	17.1	36.48	0	0.00	36.40	17.1	882	1.94%
2022/03/07	3	37.01	0	0.00	37.21	3	867	0.35%
2022/03/04	4.2	37.44	3	37.43	37.52	1.2	844	0.14%
2022/03/03	0	37.83	0	0.00	37.86	0	853	0.00%
2022/03/02	4.1	37.31	0	0.00	37.34	4.1	859	0.47%
2022/03/01	13	37.70	16	37.70	37.70	-3	852	-0.35%
2022/02/25	7.2	36.84	0	0.00	36.76	7.2	839	0.86%
2022/02/24	59.4	35.99	0	0.00	35.81	59.4	830	7.16%
2022/02/23	8	37.17	0	0.00	37.18	8	778	1.03%
2022/02/22	56.2	36.75	0	0.00	36.85	56.2	772	7.28%
2022/02/21	6.2	37.45	0	0.00	37.54	6.2	741	0.84%
2022/02/18	6.2	37.73	0	0.00	37.85	6.2	730	0.85%
2022/02/17	1	38.15	0	0.00	38.17	1	725	0.14%
2022/02/15	13	37.81	1	37.82	37.72	12	700	1.72%
2022/02/14	5.4	37.97	0	0.00	38.02	5.4	693	0.78%
2022/02/11	9.3	38.46	0	0.00	38.33	9.3	683	1.36%
2022/02/10	3	39.17	1	39.20	39.20	2	673	0.30%
2022/02/09	1	38.80	1	38.78	38.92	0	675	0.00%
2022/02/08	4.1	38.37	0	0.00	38.38	4.1	674	0.60%
2022/02/07	3	38.42	8	38.43	38.50	-5	668	-0.75%
2022/01/26	11.2	37.14	2	37.20	37.30	9.2	653	1.41%
2022/01/25	10.7	37.28	0	0.00	37.18	10.7	622	1.72%
2022/01/24	2.6	37.80	0	0.00	37.85	2.6	582	0.44%
2022/01/21	10.5	37.96	2	37.98	38.05	8.5	550	1.54%
2022/01/20	3.2	38.65	0	0.00	38.75	3.2	532	0.60%
2022/01/19	4.1	38.89	0	0.00	38.81	4.1	520	0.79%
2022/01/17	1	39.46	0	0.00	39.45	1	477	0.21%
2022/01/14	2.2	39.73	0	0.00	39.65	2.2	463	0.47%
2022/01/12	2	40.09	0	0.00	40.16	2	462	0.43%
2022/01/11	0.2	39.85	0	0.00	39.78	0.2	460	0.05%
2022/01/10	0	39.83	0	0.00	39.88	0	460	0.01%
2022/01/07	0	40.00	0	0.00	40.01	0	461	0.01%
2022/01/06	3.3	39.92	0	0.00	39.85	3.3	458	0.72%
2022/01/05	0	0.00	0.3	40.53	40.53	-0.3	444	-0.07%
2022/01/03	0	40.65	0	0.00	40.68	0	447	0.01%
2021/12/30	0	40.64	0	40.64	40.68	0	448	0.00%
2021/12/29	2	40.64	0	0.00	40.67	2	453	0.44%
2021/12/28	0	0.00	0	40.57	40.67	0	459	-0.01%
2021/12/24	0	0.00	4	40.11	40.19	-4	492	-0.82%
2021/12/23	0	0.00	1	40.14	40.14	-1	495	-0.20%
2021/12/21	0.3	39.35	0	0.00	39.45	0.3	499	0.06%
2021/12/20	2.4	39.27	0	0.00	39.22	2.4	497	0.47%
2021/12/17	0	40.03	0.2	40.06	39.88	-0.2	494	-0.03%
2021/12/16	0	0.00	2	40.28	40.35	-2	500	-0.40%
2021/12/15	1	39.59	1	39.59	39.70	0	507	0.00%
2021/12/14	0	0.00	2.4	39.94	39.98	-2.4	503	-0.47%
2021/12/10	0	39.85	0	0.00	39.75	0	504	0.00%
2021/12/07	0.2	39.37	0	0.00	39.41	0.2	504	0.04%
2021/12/03	1	38.92	0	0.00	39.10	1	489	0.20%
2021/12/02	4	38.68	0	0.00	38.78	4	483	0.83%
2021/12/01	3.1	39.15	0	0.00	39.31	3.1	460	0.66%
2021/11/29	0.1	39.75	0.2	39.73	39.60	-0.1	439	-0.03%
2021/11/26	2	39.98	0	0.00	39.88	2	425	0.48%
2021/11/24	0.1	40.00	0	0.00	40.00	0.1	418	0.02%
2021/11/23	2	40.06	0	0.00	40.00	2	417	0.48%
2021/11/22	1	40.29	0	0.00	40.24	1	414	0.25%
2021/11/19	0	0.00	0.7	40.19	40.28	-0.7	412	-0.16%
2021/11/18	0	40.07	0	0.00	40.07	0	413	0.00%
2021/11/17	0.3	40.18	0	0.00	40.19	0.3	413	0.07%
2021/11/16	0.1	40.00	0	0.00	39.97	0.1	417	0.03%
2021/11/15	0.1	40.03	0	0.00	40.00	0.1	418	0.02%
2021/11/12	0	39.80	0	0.00	39.76	0	421	0.01%
2021/11/10	0.1	39.75	1	39.79	39.73	-0.9	423	-0.21%
2021/11/09	5	40.00	0	0.00	39.97	5	426	1.17%
2021/11/08	0.2	40.09	0	0.00	40.11	0.2	425	0.04%
2021/11/05	0.1	40.02	0	0.00	40.05	0.1	419	0.02%
2021/11/04	0.2	39.70	0	0.00	39.80	0.2	423	0.04%
2021/11/03	0.1	39.49	1.1	39.52	39.55	-1	427	-0.23%
2021/11/02	0.2	39.31	0	0.00	39.30	0.2	442	0.05%
2021/11/01	0	0.00	0	39.39	39.40	0	455	0.00%
2021/10/28	0.2	38.90	0	0.00	38.87	0.2	460	0.05%
2021/10/27	0.1	39.00	0	0.00	39.03	0.1	461	0.02%
2021/10/26	0.1	39.06	0	0.00	39.12	0.1	460	0.02%
2021/10/25	0.1	38.80	0	0.00	38.86	0.1	453	0.02%
2021/10/22	0.2	38.84	0	38.88	38.85	0.2	452	0.04%
2021/10/21	0.2	38.70	6	38.80	38.68	-5.8	448	-1.29%
2021/10/20	0.1	38.65	0	0.00	38.60	0.1	447	0.02%
2021/10/19	0.4	38.45	0	0.00	38.48	0.4	439	0.09%
2021/10/18	0.1	38.40	0	0.00	38.43	0.1	442	0.02%
2021/10/15	0.1	38.26	10	38.27	38.33	-9.9	438	-2.26%
2021/10/12	0.2	37.56	0	0.00	37.57	0.2	447	0.06%
2021/10/07	1	37.62	4	37.69	37.63	-3	438	-0.68%
2021/10/05	1.1	36.94	1	36.90	36.96	0.1	424	0.03%
2021/10/01	3.3	36.77	0	0.00	36.72	3.3	407	0.81%
2021/09/29	2.3	37.31	0	0.00	37.38	2.3	385	0.59%
2021/09/28	0.1	37.88	0	0.00	37.89	0.1	379	0.02%
2021/09/24	1	38.00	0	0.00	37.86	1	378	0.26%
2021/09/23	1	37.64	0	0.00	37.69	1	370	0.27%
2021/09/22	1	37.34	0	0.00	37.37	1	367	0.28%
2021/09/17	0	38.12	0	0.00	38.14	0	355	0.00%
2021/09/16	1	38.15	0	0.00	38.13	1	355	0.28%
2021/09/15	0	37.97	0	0.00	37.82	0	350	0.00%
2021/09/13	0.1	38.10	0	0.00	37.96	0.1	348	0.04%
2021/09/06	0.1	38.46	0	0.00	38.43	0.1	366	0.03%
2021/08/31	0	0.00	4	38.60	38.61	-4	363	-1.10%
2021/08/30	1	38.45	0	0.00	38.46	1	365	0.27%
2021/08/27	0	38.30	0	0.00	38.36	0	366	0.00%
2021/08/26	0	0.00	4	38.45	38.46	-4	367	-1.09%
2021/08/25	0	0.00	1	38.38	38.39	-1	365	-0.27%
2021/08/24	0	0.00	8	38.43	38.43	-8	366	-2.18%
2021/08/23	0	0.00	8	38.18	38.18	-8	367	-2.18%
2021/08/19	1.1	37.62	0	0.00	37.57	1.1	368	0.29%
2021/08/18	1.1	37.96	0	0.00	38.00	1.1	366	0.31%
2021/08/16	0	37.98	0	0.00	38.05	0	361	0.01%
2021/08/13	0.1	37.85	4	38.05	38.02	-3.9	364	-1.07%
2021/08/12	0.2	37.80	0	0.00	37.85	0.2	360	0.04%
2021/08/11	0.2	37.79	0	0.00	37.79	0.2	361	0.06%
2021/08/09	0.1	37.85	0	0.00	37.75	0.1	389	0.03%
2021/08/06	0	0.00	1	37.76	37.82	-1	385	-0.26%
2021/07/28	0	37.76	0	0.00	37.76	0	405	0.01%
2021/07/27	0	0.00	1	37.99	37.96	-1	410	-0.24%
2021/07/26	0	0.00	4	37.95	37.94	-4	412	-0.97%
2021/07/23	0	0.00	0.3	37.62	37.67	-0.3	412	-0.07%
2021/07/20	1.1	36.90	1	36.88	36.87	0.1	424	0.02%
2021/07/19	1.1	37.13	0	0.00	37.13	1.1	420	0.25%
2021/07/14	1	37.55	0	0.00	37.50	1	444	0.23%
2021/07/13	0	0.00	4	37.65	37.64	-4	443	-0.90%
2021/07/08	0.2	37.39	4	37.41	37.36	-3.8	458	-0.83%
2021/07/02	0	0.00	8	36.99	37.00	-8	452	-1.77%
2021/07/01	0	0.00	4	36.81	36.77	-4	466	-0.86%
2021/06/28	0	0.00	10	36.68	36.68	-10	488	-2.05%
2021/06/25	1	36.60	0	0.00	36.54	1	504	0.20%
2021/06/23	0	0.00	8	36.50	36.46	-8	522	-1.53%
2021/06/16	0	0.00	21.1	36.07	35.99	-21.1	529	-3.98%
2021/06/08	1	35.94	0	0.00	35.92	1	580	0.17%
2021/06/07	0	35.88	10	35.84	35.92	-10	592	-1.68%
2021/06/04	1	35.53	1	35.60	35.57	0	595	0.00%
2021/06/03	1	35.66	0	0.00	35.68	1	612	0.16%
2021/06/01	4	35.57	0	0.00	35.59	4	641	0.62%
2021/05/31	6	35.72	0	0.00	35.65	6	651	0.92%
2021/05/28	6	35.86	2	35.90	35.84	4	648	0.62%
2021/05/27	2	35.70	0	0.00	35.71	2	656	0.31%
2021/05/20	1	35.15	1	35.20	35.21	0	703	0.00%
2021/05/19	8.1	35.08	0	0.00	35.01	8.1	745	1.09%
2021/05/18	1	35.74	0	0.00	35.70	1	744	0.13%
2021/05/17	2	35.78	2	35.78	35.79	0	798	0.00%
2021/05/13	0	0.00	4	34.88	34.80	-4	814	-0.49%
2021/05/12	0	0.00	1	35.42	35.40	-1	796	-0.13%
2021/05/06	2	35.68	0	0.00	35.68	2	877	0.23%
2021/04/21	0.1	35.55	0	0.00	35.48	0.1	1,013	0.00%
2021/04/16	0	0.00	1	36.15	36.14	-1	1,093	-0.09%
2021/04/15	20	35.98	0	0.00	35.97	20	1,113	1.80%
2021/04/14	2	36.08	10	36.10	36.08	-8	1,117	-0.72%
2021/04/13	0	0.00	10	35.96	35.91	-10	1,115	-0.90%
2021/04/09	0	0.00	10	35.73	35.68	-10	1,133	-0.88%
2021/04/08	1	35.64	1	35.62	35.68	0	1,135	0.00%
2021/04/07	0	0.00	10	35.50	35.51	-10	1,136	-0.88%
2021/04/06	0	0.00	34	35.50	35.55	-34	1,128	-3.01%
2021/04/01	2	34.74	4	34.76	34.75	-2	1,114	-0.18%
2021/03/30	1	34.76	26	34.73	34.75	-25	1,107	-2.26%
2021/03/18	0	0.00	10	34.45	34.40	-10	1,064	-0.94%
2021/03/16	0	0.00	6	34.30	34.33	-6	1,056	-0.57%
2021/03/12	0	0.00	12	34.01	33.99	-12	1,050	-1.14%
2021/03/11	0	0.00	1.1	33.70	33.73	-1.1	1,017	-0.10%
2021/03/05	1	31.92	1	32.00	32.06	0	988	0.00%
2021/02/26	3	32.60	1	32.59	32.47	2	978	0.20%
2021/02/25	1	33.29	10	33.29	33.32	-9	962	-0.93%
2021/02/17	1	33.51	0	0.00	33.56	1	925	0.11%
2021/02/02	2	32.42	4	32.31	32.40	-2	862	-0.23%
2021/02/01	8	31.66	0	0.00	31.91	8	874	0.91%
2021/01/29	5	32.00	0	0.00	31.92	5	888	0.56%
2021/01/28	8	31.93	0	0.00	31.99	8	853	0.94%
2021/01/21	0	0.00	3	32.96	32.99	-3	818	-0.37%
2021/01/20	0.1	32.41	0	0.00	32.52	0.1	840	0.01%
2021/01/18	0	0.00	2	32.13	32.17	-2	858	-0.23%
2021/01/08	2	32.66	0	0.00	32.66	2	768	0.26%
2021/01/06	0	0.00	0.5	31.86	31.85	-0.5	743	-0.07%
2021/01/04	0.3	32.24	0	0.00	32.31	0.3	782	0.04%
2020/12/31	0.1	32.20	8	32.12	32.14	-7.9	784	-1.01%
2020/12/29	3	32.20	0	0.00	32.29	3	804	0.37%
2020/12/28	9.1	31.93	0	0.00	32.00	9.1	805	1.13%
2020/12/10	1	31.74	0	0.00	31.64	1	1,036	0.10%
2020/12/07	1	31.89	0	0.00	31.88	1	1,045	0.10%
2020/12/02	0	0.00	1	31.76	31.84	-1	1,064	-0.09%
2020/12/01	1	31.84	0	0.00	31.83	1	1,077	0.09%
2020/11/30	1	31.59	0	0.00	31.51	1	1,077	0.09%
2020/11/23	0	0.00	2	31.11	31.12	-2	1,084	-0.18%
2020/11/19	0	0.00	1	31.12	31.12	-1	1,091	-0.09%
2020/11/18	0	0.00	1	31.39	31.37	-1	1,091	-0.09%
2020/11/09	0	0.00	1	31.10	31.13	-1	1,066	-0.09%
2020/11/06	0	0.00	11	30.45	30.45	-11	1,053	-1.04%
2020/11/04	0.1	29.60	0	0.00	29.84	0.1	1,023	0.01%
2020/11/02	7	28.74	0	0.00	28.76	7	1,001	0.70%
2020/10/30	27	28.81	0	0.00	28.71	27	987	2.73%
2020/10/29	7	29.04	0	0.00	29.06	7	960	0.73%
2020/10/28	6	29.59	0	0.00	29.67	6	928	0.65%
2020/10/27	2	29.90	0	0.00	29.96	2	928	0.22%
2020/10/22	19	30.00	0	0.00	30.04	19	926	2.05%
2020/10/20	2	30.26	0	0.00	30.26	2	944	0.21%
2020/10/19	0	0.00	17	30.73	30.78	-17	933	-1.82%
2020/10/15	0	0.00	4	30.58	30.58	-4	926	-0.43%
2020/10/07	4	29.66	0	0.00	29.75	4	896	0.45%
2020/09/30	10	29.48	0	0.00	29.46	10	966	1.03%
2020/09/29	0	0.00	2	29.81	29.88	-2	968	-0.21%
2020/09/28	0	0.00	2	29.68	29.68	-2	951	-0.21%
2020/09/25	13	29.24	0	0.00	29.23	13	958	1.36%
2020/09/24	14	29.02	0	0.00	29.05	14	960	1.46%
2020/09/23	0	0.00	9	29.46	29.75	-9	939	-0.96%
2020/09/22	18	29.34	2	29.38	29.36	16	919	1.74%
2020/09/21	26	29.60	0	0.00	29.47	26	900	2.89%
2020/09/18	12	29.93	9	29.97	29.97	3	924	0.32%
2020/09/17	32	30.01	0	0.00	30.13	32	922	3.47%
2020/09/10	1	30.39	0	0.00	30.47	1	923	0.11%
2020/09/08	0	0.00	1	30.86	30.80	-1	973	-0.10%
2020/09/07	0	0.00	2	30.69	30.62	-2	1,014	-0.20%
2020/09/04	12	30.93	0	0.00	30.90	12	1,033	1.16%
2020/09/03	0	0.00	7	32.05	32.09	-7	1,020	-0.69%
2020/09/02	0	0.00	6	31.71	31.72	-6	1,025	-0.58%
2020/09/01	1	31.43	0	0.00	31.43	1	1,036	0.10%
2020/08/31	2	31.60	9	31.58	31.58	-7	1,047	-0.67%
2020/08/28	0	0.00	36	31.32	31.39	-36	1,044	-3.45%
2020/08/27	0	0.00	6	31.17	31.13	-6	1,050	-0.57%
2020/08/26	0	0.00	7	30.86	30.88	-7	1,090	-0.64%
2020/08/25	2	30.83	16	30.84	30.83	-14	1,096	-1.28%
2020/08/24	0	0.00	21	30.51	30.50	-21	1,095	-1.92%
2020/08/21	0	0.00	2	30.39	30.38	-2	1,103	-0.18%
2020/08/20	0	0.00	2	30.06	30.10	-2	1,101	-0.18%
2020/08/19	0	0.00	1	30.46	30.43	-1	1,090	-0.09%
2020/08/18	0	0.00	6	30.39	30.35	-6	1,099	-0.55%
2020/08/17	0	0.00	16	30.33	30.34	-16	1,105	-1.45%
2020/08/14	0	0.00	10	30.34	30.32	-10	1,111	-0.90%
2020/08/13	0	0.00	10	30.31	30.30	-10	1,111	-0.90%
2020/08/12	2	29.95	0	0.00	29.97	2	1,139	0.18%
2020/08/05	1	29.64	0	0.00	29.65	1	1,201	0.08%
2020/08/03	1	29.41	1	29.39	29.40	0	1,218	0.00%
2020/07/31	1	29.27	13	29.27	29.27	-12	1,220	-0.98%
2020/07/30	0	0.00	2	29.08	29.08	-2	1,199	-0.17%
2020/07/29	2	28.86	0	0.00	28.83	2	1,215	0.16%
2020/07/28	11	29.03	0	0.00	28.94	11	1,236	0.89%
2020/07/27	10	28.94	0	0.00	28.95	10	1,243	0.80%
2020/07/20	0	0.00	1	29.09	28.92	-1	1,238	-0.08%
2020/07/17	1	28.92	0	0.00	28.93	1	1,256	0.08%
2020/07/13	0	0.00	1	28.69	28.78	-1	1,373	-0.07%
2020/07/10	15	28.24	0	0.00	28.17	15	1,408	1.06%
2020/07/08	11	28.30	0	0.00	28.26	11	1,393	0.79%
2020/07/07	2	28.47	0	0.00	28.46	2	1,439	0.14%
2020/07/03	8	28.10	1	28.20	28.09	7	1,501	0.47%
2020/06/29	7	27.22	4	27.24	27.22	3	1,659	0.18%
2020/06/23	1	28.00	0	0.00	28.20	1	1,688	0.06%
2020/06/22	2	27.89	0	0.00	28.01	2	1,732	0.12%
2020/06/16	0	0.00	1	28.00	28.18	-1	1,862	-0.05%
2020/06/15	4	27.19	0	0.00	26.94	4	1,881	0.21%
2020/06/12	5	27.47	0	0.00	27.59	5	1,892	0.26%
2020/06/11	4	28.62	0	0.00	28.40	4	1,890	0.21%
2020/06/10	1	29.15	0	0.00	29.15	1	1,903	0.05%
2020/06/09	0	0.00	2	29.16	29.22	-2	1,991	-0.10%
2020/06/08	0	0.00	1	29.04	28.96	-1	2,050	-0.05%
2020/06/01	0	0.00	1	27.74	27.77	-1	2,219	-0.05%
2020/05/27	0	0.00	18	27.42	27.59	-18	2,351	-0.77%
2020/05/26	1	27.46	3	27.36	27.46	-2	2,393	-0.08%
2020/05/22	11	26.88	0	0.00	26.70	11	2,389	0.46%
2020/05/21	7	27.00	0	0.00	27.01	7	2,387	0.29%
2020/05/19	0	0.00	88	26.93	26.97	-88	2,375	-3.70%
2020/05/18	0	0.00	195	26.41	26.41	-195	2,343	-8.32%	大賣/鉅額交易
2020/05/15	3	26.05	8	26.10	26.15	-5	2,336	-0.21%
2020/05/14	7	25.76	15	25.82	25.80	-8	2,326	-0.34%
2020/05/13	21	26.17	2	26.06	26.24	19	2,287	0.83%
2020/05/12	8	26.52	5	26.55	26.62	3	2,275	0.13%
2020/05/11	10	26.76	1	26.79	26.75	9	2,267	0.40%
2020/05/08	0	0.00	2	26.52	26.60	-2	2,255	-0.09%
2020/05/07	0	0.00	1	26.18	26.18	-1	2,242	-0.04%
2020/05/06	2	26.15	4	26.24	26.35	-2	2,235	-0.09%
2020/05/04	35	25.58	0	0.00	25.66	35	2,206	1.59%
2020/04/30	3	26.83	1	26.82	26.93	2	2,169	0.09%
2020/04/29	1	26.48	0	0.00	26.48	1	2,153	0.05%
2020/04/28	1	26.43	3	26.30	26.30	-2	2,138	-0.09%
2020/04/27	0	0.00	3	26.16	26.29	-3	2,135	-0.14%
2020/04/24	2	25.50	0	0.00	25.50	2	2,125	0.09%
2020/04/22	2	25.21	4	25.27	25.23	-2	2,125	-0.09%
2020/04/21	3	25.82	2	25.78	25.77	1	2,101	0.05%
2020/04/20	2	26.41	5	26.40	26.36	-3	2,058	-0.15%
2020/04/16	7	25.40	7	25.42	25.61	0	1,984	0.00%
2020/04/15	11	25.91	0	0.00	25.92	11	1,951	0.56%
2020/04/13	1	25.32	0	0.00	25.28	1	1,861	0.05%
2020/04/09	1	25.20	0	0.00	25.16	1	1,806	0.06%
2020/04/08	262	24.36	0	0.00	24.59	262	1,780	14.71%	大買/鉅額交易
2020/04/07	0	0.00	1	24.37	24.38	-1	1,712	-0.06%
2020/04/06	2	23.88	0	0.00	23.90	2	1,645	0.12%
2020/04/01	2	23.42	2	23.47	23.38	0	1,615	0.00%
2020/03/31	2	24.16	0	0.00	24.09	2	1,584	0.13%
2020/03/27	5	23.81	0	0.00	23.57	5	1,473	0.34%
2020/03/26	3	22.60	7	22.83	22.71	-4	1,418	-0.28%
2020/03/25	11	22.40	5	22.50	22.45	6	1,357	0.44%
2020/03/24	6	21.24	6	21.41	21.49	0	1,289	0.00%
2020/03/23	16	20.60	0	0.00	20.48	16	1,250	1.28%
2020/03/20	8	22.18	3	22.35	22.40	5	1,192	0.42%
2020/03/19	5	21.62	7	21.84	21.49	-2	1,156	-0.17%
2020/03/18	16	22.53	2	22.51	22.38	14	1,103	1.27%
2020/03/17	4	22.93	2	22.55	22.94	2	1,054	0.19%
2020/03/16	5	23.09	4	23.25	22.88	1	1,009	0.10%
2020/03/13	16	22.51	0	0.00	23.45	16	967	1.65%
2020/03/12	8	24.31	1	24.37	24.28	7	868	0.81%
2020/03/11	9	25.87	0	0.00	25.69	9	794	1.13%
2020/03/10	1	25.48	19	25.70	26.11	-18	753	-2.39%
2020/03/09	15	26.18	5	26.04	25.98	10	705	1.42%
2020/03/06	69	27.51	2	27.46	27.38	67	643	10.42%
2020/03/05	4	28.34	0	0.00	28.45	4	578	0.69%
2020/03/04	3	27.85	7	27.82	27.92	-4	549	-0.73%
2020/03/03	2	28.25	1	28.33	28.30	1	519	0.19%
2020/03/02	16	27.49	0	0.00	27.62	16	472	3.39%
2020/02/27	9	28.82	0	0.00	28.70	9	388	2.31%
2020/02/26	6	29.73	0	0.00	29.90	6	346	1.73%
2020/02/25	2	30.25	0	0.00	30.27	2	339	0.59%
2020/02/24	2	30.59	0	0.00	30.57	2	336	0.60%
2020/02/20	1	31.16	0	0.00	31.18	1	340	0.29%
2020/02/14	2	30.87	0	0.00	31.02	2	331	0.60%
2020/02/13	2	30.85	0	0.00	30.77	2	323	0.62%
2020/02/12	2	30.73	0	0.00	30.78	2	321	0.62%
2020/02/05	1	30.13	0	0.00	30.12	1	313	0.32%
2020/02/04	3	30.00	0	0.00	30.06	3	308	0.97%
2020/01/03	1	29.62	10	29.69	29.62	-9	247	-3.63%
2019/12/25	1	29.59	0	0.00	29.52	1	248	0.40%
2019/12/23	10	29.64	0	0.00	29.64	10	245	4.07%
2019/12/18	1	29.35	0	0.00	29.33	1	242	0.41%
2019/12/03	1	28.91	0	0.00	28.97	1	235	0.42%
2019/11/28	1	29.23	0	0.00	29.23	1	218	0.46%
2019/11/01	0	0.00	2	28.12	28.14	-2	204	-0.98%
2019/10/21	0	0.00	2	27.86	27.80	-2	226	-0.88%
2019/10/18	0	0.00	1	27.83	27.82	-1	229	-0.43%
2019/10/17	0	0.00	0.2	27.81	27.76	-0.2	235	-0.08%
2019/10/02	1	27.78	0	0.00	27.83	1	228	0.44%
2019/09/26	2	27.98	0	0.00	28.01	2	243	0.82%
2019/08/30	0	0.00	1	27.86	27.80	-1	278	-0.36%
2019/08/29	2	27.48	0	0.00	27.55	2	274	0.73%
2019/08/23	0	0.00	6	27.90	27.94	-6	284	-2.11%
2019/08/15	2	27.20	0	0.00	27.27	2	281	0.71%
2019/08/12	6	27.82	1	27.78	27.77	5	273	1.83%
2019/08/08	0	0.00	1	27.45	27.58	-1	273	-0.37%
2019/08/07	1	27.40	0	0.00	27.34	1	272	0.37%
2019/08/06	1	27.00	6	27.01	27.25	-5	272	-1.84%
2019/08/01	5	28.15	2	28.15	28.15	3	248	1.21%
2019/07/25	1	28.41	0	0.00	28.45	1	254	0.39%
2019/05/24	1	26.97	0	0.00	26.99	1	159	0.63%
2019/05/21	1	27.08	0	0.00	27.11	1	160	0.62%
2019/05/07	0.2	27.19	0	0.00	27.21	0.2	199	0.10%
2019/04/19	3	27.08	0	0.00	27.12	3	286	1.05%
2019/03/04	0	0.00	1	26.05	26.08	-1	346	-0.29%
2019/02/20	1	25.80	0	0.00	25.75	1	349	0.29%
2019/02/13	0	0.00	1	25.50	25.53	-1	328	-0.30%
2019/02/12	1	25.21	0	0.00	25.30	1	319	0.31%
2019/01/29	1	24.60	0	0.00	24.46	1	303	0.33%
2019/01/03	1	23.03	0	0.00	23.03	1	231	0.43%
2018/10/08	0	0.00	2	26.90	26.90	-2	177	-1.13%
2018/09/13	1	26.85	0	0.00	26.81	1	163	0.61%
2018/08/27	1	26.73	0	0.00	26.73	1	168	0.59%
2018/06/14	0	0.00	1	25.00	24.95	-1	258	-0.39%
2018/06/11	0	0.00	1	24.93	24.90	-1	273	-0.37%
2018/04/16	0	0.00	2	23.53	23.54	-2	281	-0.71%
2018/04/11	1	23.26	0	0.00	23.25	1	273	0.37%
2018/04/03	2	22.79	0	0.00	22.80	2	272	0.73%
2018/02/23	0	0.00	4	23.72	23.78	-4	156	-2.56%
2018/02/22	0	0.00	2	23.69	23.69	-2	157	-1.27%
2018/02/12	2	23.09	0	0.00	23.10	2	156	1.27%
2018/02/09	4	22.84	0	0.00	22.85	4	157	2.55%
2018/02/06	0	0.00	1	23.50	23.60	-1	91	-1.10%
2018/02/01	0	0.00	1	24.76	24.82	-1	87	-1.15%
2018/01/23	1	24.85	0	0.00	24.85	1	80	1.24%
2018/01/16	0	0.00	2	24.61	24.64	-2	66	-3.00%
2018/01/15	0	0.00	1	24.62	24.62	-1	66	-1.50%
2018/01/12	1	24.40	0	0.00	24.49	1	64	1.56%
2018/01/11	1	24.32	0	0.00	24.33	1	63	1.58%