元大台灣50正2 (00631L)-元大-福營券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
194.4
漲跌
▲2.3
漲幅
+1.17%
成交量
3,693張
產業
上市
278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-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	191.13	0.1	192.72	194.35	1.9	2,570	0.07%
2024/04/17	17.2	190.61	28.1	192.31	192.10	-10.9	2,560	-0.43%
2024/04/16	60.5	190.02	47.2	187.60	187.50	13.3	2,556	0.52%
2024/04/15	3.7	199.64	0	0.00	199.15	3.7	2,437	0.15%
2024/04/11	2.2	202.87	0.2	203.65	203.80	2	2,422	0.08%
2024/04/10	4.3	205.70	5	205.97	205.65	-0.7	2,415	-0.03%
2024/04/09	0	205.77	0	0.00	206.30	0	2,490	0.00%
2024/04/08	1.1	198.50	0	0.00	198.30	1.1	2,466	0.04%
2024/04/03	2.3	195.93	1	197.20	196.55	1.3	2,470	0.05%
2024/04/02	0.3	197.45	4.4	198.13	199.20	-4.2	2,441	-0.17%
2024/04/01	0.6	195.08	0	195.05	194.55	0.6	2,481	0.02%
2024/03/29	1.3	193.91	1	194.70	194.70	0.3	2,491	0.01%
2024/03/28	1.4	193.30	0	0.00	193.45	1.4	2,490	0.06%
2024/03/27	0	0.00	2	193.95	194.35	-2	2,479	-0.08%
2024/03/26	5.5	192.49	2.4	197.13	193.00	3.1	2,501	0.12%
2024/03/25	0.1	194.30	0	0.00	194.15	0.1	2,480	0.00%
2024/03/22	0	0.00	3	192.88	193.60	-3	2,524	-0.12%
2024/03/21	0	0.00	2.3	193.93	194.10	-2.3	2,494	-0.09%
2024/03/20	0.3	187.02	0	0.00	186.05	0.3	2,489	0.01%
2024/03/19	0.6	185.67	0	0.00	187.55	0.6	2,525	0.02%
2024/03/18	0.4	186.11	0	0.00	188.10	0.4	2,512	0.02%
2024/03/15	3.3	186.63	0	0.00	185.35	3.3	2,526	0.13%
2024/03/14	2.4	187.87	2	188.33	188.40	0.4	2,504	0.02%
2024/03/13	4.9	189.19	0.2	189.10	188.65	4.7	2,519	0.19%
2024/03/12	0.7	187.30	0	187.10	188.80	0.6	2,520	0.03%
2024/03/11	0.1	185.05	5	185.41	184.80	-4.9	2,524	-0.19%
2024/03/08	0.1	185.75	0.3	189.54	186.10	-0.3	2,537	-0.01%
2024/03/07	1	185.00	0.1	183.61	184.20	0.9	2,513	0.03%
2024/03/06	1.1	178.17	2	178.33	180.10	-0.9	2,515	-0.04%
2024/03/05	1	177.70	1	178.15	178.10	0	2,519	0.00%
2024/03/04	2.8	176.43	1	176.15	176.35	1.8	2,536	0.07%
2024/03/01	0.1	170.30	0	0.00	169.85	0.1	2,539	0.00%
2024/02/29	0.1	168.75	0.2	168.70	170.15	-0.1	2,578	0.00%
2024/02/27	2.1	166.99	2	167.10	168.85	0.1	2,588	0.00%
2024/02/26	0.1	169.40	0	170.24	170.50	0.1	2,585	0.00%
2024/02/23	0	0.00	0	170.00	169.45	0	2,615	0.00%
2024/02/22	1	167.40	1	167.20	168.90	0	2,670	0.00%
2024/02/21	0	0.00	5	165.55	165.20	-5	2,682	-0.19%
2024/02/20	0.9	165.78	0	165.85	166.15	0.8	2,743	0.03%
2024/02/19	0.5	165.10	1	165.20	165.00	-0.5	2,800	-0.02%
2024/02/16	0.1	165.00	1.8	165.20	164.80	-1.7	2,882	-0.06%
2024/02/15	1.1	164.08	6.1	163.85	165.20	-5	2,915	-0.17%
2024/02/05	1	155.05	0	0.00	155.05	1	2,913	0.03%
2024/02/01	1	152.25	0	0.00	152.65	1	2,936	0.03%
2024/01/31	0	0.00	0.3	153.20	152.00	-0.3	2,974	-0.01%
2024/01/29	0	0.00	1.2	154.32	155.70	-1.2	3,099	-0.04%
2024/01/25	0	0.00	1.2	153.28	153.50	-1.2	3,195	-0.04%
2024/01/24	0.6	151.81	9	151.92	151.40	-8.4	3,214	-0.26%
2024/01/23	4.5	150.43	13.1	150.96	151.20	-8.6	3,234	-0.27%
2024/01/22	9	149.63	27.1	150.29	150.20	-18.1	3,229	-0.56%
2024/01/19	3	145.20	21.6	147.57	148.05	-18.6	3,226	-0.58%
2024/01/18	12	140.85	13	141.20	141.15	-1	3,271	-0.03%
2024/01/17	61.5	141.15	0	0.00	140.60	61.5	3,273	1.88%
2024/01/16	23.2	143.16	10	143.00	143.00	13.2	3,259	0.40%
2024/01/15	6.4	146.11	13	147.16	146.35	-6.6	3,276	-0.20%
2024/01/12	26.2	144.85	24	145.31	145.25	2.2	3,331	0.07%
2024/01/11	0	0.00	2	145.60	146.30	-2	3,331	-0.06%
2024/01/10	1.1	144.92	45	144.70	144.45	-43.9	3,364	-1.30%
2024/01/09	4.1	146.39	0	0.00	146.20	4.1	3,355	0.12%
2024/01/05	0.5	145.44	0	0.00	145.15	0.5	3,325	0.02%
2024/01/03	13.8	146.55	4	145.90	145.90	9.8	3,405	0.29%
2024/01/02	5.1	150.13	4	149.95	149.95	1.1	3,359	0.03%
2023/12/29	1.2	151.50	3	151.40	151.20	-1.8	3,376	-0.05%
2023/12/28	0	0.00	0	151.15	151.15	0	3,439	0.00%
2023/12/27	0	0.00	0	150.88	151.40	0	3,452	0.00%
2023/12/26	0.2	148.35	8.4	148.62	149.10	-8.2	3,450	-0.24%
2023/12/25	0	0.00	0.2	147.18	147.15	-0.2	3,454	-0.01%
2023/12/21	2.2	144.73	0	145.25	145.70	2.1	3,494	0.06%
2023/12/20	0	0.00	0	148.15	148.15	0	3,495	0.00%
2023/12/19	1	145.90	0	0.00	146.30	1	3,502	0.03%
2023/12/18	0	0.00	1	147.25	147.85	-1	3,560	-0.03%
2023/12/15	0	0.00	0	149.15	148.35	0	3,570	0.00%
2023/12/14	0	0.00	0	147.95	147.70	0	3,550	0.00%
2023/12/13	8	144.25	0.1	144.64	144.30	7.9	3,537	0.22%
2023/12/12	0.4	145.10	0	0.00	144.25	0.4	3,585	0.01%
2023/12/11	3	143.15	0	143.40	143.55	3	3,623	0.08%
2023/12/08	0	0.00	14	143.05	143.05	-14	3,632	-0.39%
2023/12/07	6.1	141.45	0	0.00	141.30	6.1	3,615	0.17%
2023/12/05	21.3	141.55	20	141.63	141.75	1.3	3,646	0.04%
2023/12/04	30	143.84	25	143.70	143.70	5	3,643	0.14%
2023/12/01	22	142.47	19.1	143.67	143.80	2.9	3,627	0.08%
2023/11/30	0	0.00	0.1	143.39	143.50	-0.1	3,599	0.00%
2023/11/29	0	0.00	0.1	143.28	142.65	-0.1	3,595	0.00%
2023/11/28	0	0.00	6.1	142.24	142.85	-6.1	3,582	-0.17%
2023/11/27	5	139.99	0.1	142.40	139.40	4.9	3,568	0.14%
2023/11/24	0	0.00	0.1	141.93	141.95	-0.1	3,569	0.00%
2023/11/22	0.2	142.29	0.8	142.24	141.85	-0.6	3,594	-0.02%
2023/11/21	0	0.00	1.3	143.82	143.90	-1.3	3,625	-0.04%
2023/11/20	26	140.36	26.3	140.44	140.45	-0.3	3,614	-0.01%
2023/11/17	0	0.00	0.3	140.25	140.70	-0.3	3,627	-0.01%
2023/11/16	15.1	139.56	42.2	140.20	139.95	-27.1	3,585	-0.75%
2023/11/15	15.1	139.49	12.5	139.55	139.80	2.6	3,540	0.07%
2023/11/14	11	136.27	16.3	136.73	136.65	-5.3	3,501	-0.15%
2023/11/13	21.2	135.97	19.2	135.39	135.40	2	3,530	0.06%
2023/11/10	0	0.00	0.2	132.33	132.40	-0.2	3,515	-0.01%
2023/11/09	4	133.38	2.8	133.05	133.65	1.3	3,538	0.04%
2023/11/08	0	0.00	0.4	133.15	133.50	-0.4	3,607	-0.01%
2023/11/07	0	0.00	1	132.25	132.30	-1	3,593	-0.03%
2023/11/06	0.1	132.55	6.7	132.60	132.25	-6.7	3,642	-0.18%
2023/11/03	15.1	129.24	25.2	129.46	129.60	-10.1	3,553	-0.28%
2023/11/02	0.9	126.70	17	127.55	127.85	-16.1	3,525	-0.46%
2023/11/01	22	122.21	16	122.97	122.90	6	3,495	0.17%
2023/10/31	25.2	123.33	9	121.80	121.80	16.2	3,510	0.46%
2023/10/30	4.1	124.22	2	124.00	124.00	2.1	3,554	0.06%
2023/10/27	7	123.89	7	124.16	124.10	0	3,546	0.00%
2023/10/26	24.9	123.43	11	122.75	122.75	13.9	3,564	0.39%
2023/10/25	1	128.25	3	128.22	127.95	-2	3,465	-0.06%
2023/10/24	17.4	125.34	18	126.74	127.25	-0.6	3,457	-0.02%
2023/10/23	9.5	126.73	9	126.00	126.00	0.5	3,425	0.01%
2023/10/20	13.5	127.21	13	128.67	128.70	0.5	3,389	0.02%
2023/10/19	7.2	128.52	7	129.20	129.20	0.2	3,344	0.01%
2023/10/18	22.4	130.30	0	0.00	129.40	22.4	3,395	0.66%
2023/10/17	0.2	132.97	1	133.70	132.15	-0.9	3,342	-0.03%
2023/10/13	1	134.20	1	134.70	134.25	0	3,387	0.00%
2023/10/12	2	133.50	3	134.38	135.30	-1	3,395	-0.03%
2023/10/11	7	132.72	9.2	133.23	133.20	-2.2	3,388	-0.06%
2023/10/06	1	129.75	6.7	130.30	130.35	-5.7	3,383	-0.17%
2023/10/05	0.1	129.27	6.2	127.40	129.50	-6.1	3,372	-0.18%
2023/10/04	7.5	126.07	0	0.00	126.10	7.5	3,365	0.22%
2023/10/03	1.2	129.17	0	0.00	128.95	1.2	3,306	0.04%
2023/10/02	0.1	130.50	8	130.60	131.05	-8	3,333	-0.24%
2023/09/28	8	127.28	9	127.75	127.80	-1	3,366	-0.03%
2023/09/27	1.2	127.07	5.1	126.90	126.90	-3.9	3,358	-0.11%
2023/09/26	16.6	127.01	9	126.69	126.45	7.6	3,359	0.23%
2023/09/22	2.1	126.58	5	127.53	127.45	-2.9	3,348	-0.09%
2023/09/21	20.6	127.92	12	126.90	126.90	8.6	3,338	0.26%
2023/09/20	2.1	130.94	2	131.00	131.00	0.1	3,242	0.00%
2023/09/19	10.3	132.73	2.6	132.52	132.20	7.7	3,262	0.23%
2023/09/18	1.1	134.05	0	0.00	133.65	1.1	3,269	0.03%
2023/09/14	1	134.55	2.5	134.69	135.70	-1.5	3,206	-0.05%
2023/09/13	13	131.26	14	131.74	131.70	-1	3,159	-0.03%
2023/09/12	6	130.05	6	131.30	131.30	0	3,164	0.00%
2023/09/11	9.7	128.91	8	128.90	128.90	1.7	3,155	0.05%
2023/09/08	7	130.44	6	131.04	131.05	1	3,118	0.03%
2023/09/07	0.2	132.18	3	132.40	131.45	-2.8	3,129	-0.09%
2023/09/04	14	132.71	13	134.65	134.45	1	3,149	0.03%
2023/08/31	6	132.93	6	132.35	132.35	0	3,146	0.00%
2023/08/30	0	0.00	1	134.55	133.95	-1	3,151	-0.03%
2023/08/29	20	130.84	20	131.96	132.50	0	3,143	0.00%
2023/08/28	6.3	130.68	20	130.40	130.40	-13.8	3,131	-0.44%
2023/08/25	20.1	130.54	0	0.00	129.35	20.1	3,125	0.64%
2023/08/24	0	0.00	4	134.20	134.70	-4	3,073	-0.13%
2023/08/23	0	0.00	16	131.36	131.45	-16	3,035	-0.53%
2023/08/22	1	129.00	14	129.75	129.10	-13	3,035	-0.43%
2023/08/21	4.1	128.88	4	128.00	128.00	0.1	3,043	0.00%
2023/08/18	1.8	128.71	2	129.15	128.15	-0.2	3,048	-0.01%
2023/08/17	15.7	129.89	1	126.90	130.45	14.7	3,025	0.49%
2023/08/16	0	128.40	0	0.00	128.85	0	2,960	0.00%
2023/08/15	6.4	129.86	5	129.68	129.50	1.4	2,972	0.05%
2023/08/14	15.4	129.37	10	128.15	128.15	5.4	3,002	0.18%
2023/08/11	16	132.87	16	132.55	132.55	0	2,979	0.00%
2023/08/10	23.2	133.65	18	132.64	132.65	5.2	2,984	0.17%
2023/08/09	2.1	135.12	2	135.90	135.90	0.1	2,906	0.00%
2023/08/08	27.8	136.27	25	136.07	135.95	2.8	2,908	0.10%
2023/08/07	0	0.00	5	137.80	138.80	-5	2,895	-0.17%
2023/08/04	12.4	134.98	9	135.75	135.75	3.4	2,891	0.12%
2023/08/02	22.3	138.08	0	0.00	135.95	22.3	2,854	0.78%
2023/08/01	2	140.18	5.2	141.70	141.50	-3.2	2,794	-0.11%
2023/07/31	7	140.56	1	144.70	139.85	6	2,793	0.22%
2023/07/28	0	141.35	1	142.30	142.50	-1	2,744	-0.04%
2023/07/26	0	141.20	0	0.00	140.30	0	2,735	0.00%
2023/07/25	0	0.00	2	141.25	141.35	-2	2,740	-0.07%
2023/07/24	0	137.60	0	0.00	138.15	0	2,732	0.00%
2023/07/21	2.1	136.02	6	137.60	137.70	-3.9	2,740	-0.14%
2023/07/20	5	140.35	2	139.95	140.35	3	2,725	0.11%
2023/07/19	0.1	140.01	0	0.00	139.60	0.1	2,724	0.00%
2023/07/18	0	142.40	0.5	141.75	141.30	-0.5	2,729	-0.02%
2023/07/17	0	142.30	4	142.60	142.40	-4	2,698	-0.15%
2023/07/14	0	0.00	3.2	141.65	142.40	-3.2	2,698	-0.12%
2023/07/13	0.6	140.57	8	140.83	139.25	-7.4	2,677	-0.28%
2023/07/12	0.1	136.11	3	136.03	136.40	-2.9	2,624	-0.11%
2023/07/11	1.1	135.33	0	0.00	135.65	1.1	2,642	0.04%
2023/07/10	0	132.58	0	0.00	131.60	0	2,646	0.00%
2023/07/07	1.1	132.08	0	132.50	132.10	1.1	2,635	0.04%
2023/07/06	5.6	134.78	1	133.35	133.35	4.6	2,605	0.18%
2023/07/05	1.2	138.78	1	138.30	138.30	0.2	2,537	0.01%
2023/07/04	0.3	139.80	0	0.00	139.90	0.3	2,530	0.01%
2023/07/03	0	0.00	2	138.00	138.75	-2	2,533	-0.08%
2023/06/30	8	133.89	5	135.01	135.25	3	2,524	0.12%
2023/06/29	0	135.15	0	0.00	134.45	0	2,528	0.00%
2023/06/28	0	134.50	0	135.00	134.30	0	2,524	0.00%
2023/06/27	1.4	134.61	1	133.85	133.95	0.4	2,548	0.01%
2023/06/26	2	136.60	0	0.00	136.20	2	2,528	0.08%
2023/06/21	1	138.00	0	0.00	138.40	1	2,536	0.04%
2023/06/20	0	138.98	1.7	138.32	138.45	-1.7	2,577	-0.06%
2023/06/19	0	139.85	0	0.00	139.45	0	2,614	0.00%
2023/06/16	0.3	140.26	1.3	140.24	139.85	-1	2,639	-0.04%
2023/06/15	0.1	140.36	0	0.00	140.85	0.1	2,644	0.00%
2023/06/14	1.3	138.74	0	0.00	139.20	1.3	2,689	0.05%
2023/06/13	0	0.00	0	138.60	139.35	0	2,752	0.00%
2023/06/12	0.8	134.83	0	0.00	134.75	0.8	2,751	0.03%
2023/06/09	0.5	133.09	0	0.00	133.30	0.5	2,794	0.02%
2023/06/08	1.4	130.81	0	0.00	130.80	1.4	2,860	0.05%
2023/06/07	0.6	133.55	0	133.00	133.80	0.6	2,912	0.02%
2023/06/06	0	131.15	0	131.20	131.10	0	2,919	0.00%
2023/06/05	0	130.47	0	0.00	130.35	0	2,965	0.00%
2023/06/02	3	130.92	7	129.99	130.80	-4	2,986	-0.13%
2023/06/01	0	127.15	0	0.00	127.45	0	3,033	0.00%
2023/05/31	0.1	128.24	1	128.35	128.25	-0.9	3,051	-0.03%
2023/05/30	0	129.10	1.5	129.00	129.20	-1.5	3,064	-0.05%
2023/05/29	1.2	129.17	0	0.00	129.10	1.2	3,099	0.04%
2023/05/26	0.8	127.00	2	127.10	127.00	-1.2	3,111	-0.04%
2023/05/24	0	121.00	0.4	120.60	121.15	-0.4	3,146	-0.01%
2023/05/23	1	121.30	0.5	121.95	122.10	0.5	3,145	0.02%
2023/05/22	5.5	121.88	4	121.80	121.80	1.5	3,147	0.05%
2023/05/19	0.1	121.95	0.2	121.88	122.00	-0.2	3,194	-0.01%
2023/05/18	8	120.35	9.2	120.96	120.95	-1.2	3,186	-0.04%
2023/05/17	0	117.80	2	117.68	118.20	-2	3,190	-0.06%
2023/05/16	0	0.00	4.4	114.68	114.70	-4.4	3,153	-0.14%
2023/05/15	1	111.05	0	0.00	111.85	1	3,155	0.03%
2023/05/12	21.4	111.12	19	112.15	112.15	2.4	3,163	0.08%
2023/05/11	7	112.89	14	112.53	112.15	-7	3,156	-0.22%
2023/05/10	21	114.08	20	113.35	113.30	1	3,165	0.03%
2023/05/09	15.1	114.64	15	115.19	115.25	0.1	3,152	0.00%
2023/05/08	17	115.00	14.3	114.85	114.85	2.7	3,161	0.08%
2023/05/05	19	113.47	19	113.70	113.70	0	3,166	0.00%
2023/05/04	15	112.05	15	113.37	113.35	0	3,229	0.00%
2023/05/03	8.1	112.51	7	112.69	112.65	1.1	3,244	0.03%
2023/05/02	7	113.36	6	113.75	113.75	1	3,298	0.03%
2023/04/28	12.5	112.08	11	112.61	112.85	1.5	3,377	0.05%
2023/04/27	19	109.79	15	110.54	110.30	4	3,398	0.12%
2023/04/26	10	109.70	42.3	109.85	110.10	-32.2	3,430	-0.94%
2023/04/25	28.4	112.71	25	110.20	110.20	3.4	3,478	0.10%
2023/04/24	6.3	113.17	25	113.62	113.80	-18.7	3,459	-0.54%
2023/04/21	11	114.84	12	113.69	113.70	-1	3,516	-0.03%
2023/04/20	9.4	115.01	8	115.02	115.00	1.4	3,591	0.04%
2023/04/19	9.1	116.63	8	116.10	116.10	1.1	3,700	0.03%
2023/04/18	1	117.60	0	0.00	117.15	1	3,762	0.03%
2023/04/17	1	117.40	0	0.00	118.00	1	3,827	0.03%
2023/04/14	4	117.36	3	118.52	118.45	1	3,867	0.03%
2023/04/13	17.3	116.73	17	116.24	116.25	0.3	3,977	0.01%
2023/04/12	5	117.55	5	117.90	117.90	0	4,007	0.00%
2023/04/11	13	117.60	13	117.93	117.90	0	4,072	0.00%
2023/04/10	8	117.14	8	117.35	117.35	0	4,162	0.00%
2023/04/07	6	116.62	6	116.61	116.60	0	4,222	0.00%
2023/04/06	6	115.29	6	115.95	116.00	0	4,237	0.00%
2023/03/31	3	117.53	17	118.47	117.50	-14	4,306	-0.33%
2023/03/30	20	116.39	20	116.80	116.80	0	4,356	0.00%
2023/03/29	12	114.77	12	115.42	115.45	0	4,392	0.00%
2023/03/28	9	114.90	5.2	114.93	114.50	3.8	4,571	0.08%
2023/03/27	10.1	117.00	0	0.00	116.90	10.1	4,602	0.22%
2023/03/24	0.2	117.85	0.3	117.24	118.30	-0.2	4,690	0.00%
2023/03/23	3	115.30	0	0.00	117.00	3	4,735	0.06%
2023/03/22	3	114.55	18	114.94	115.35	-15	4,827	-0.31%
2023/03/21	14	111.26	14	111.60	111.50	0	4,850	0.00%
2023/03/20	17	110.74	13	110.15	110.15	4	4,879	0.08%
2023/03/17	2	109.88	5	110.42	111.00	-3	4,928	-0.06%
2023/03/16	20	108.33	18	107.94	107.90	2	5,010	0.04%
2023/03/15	0	0.00	1	111.55	109.80	-1	5,032	-0.02%
2023/03/14	12	109.13	12	109.25	109.25	0	5,093	0.00%
2023/03/13	1.1	109.59	0	0.00	111.85	1.1	5,134	0.02%
2023/03/10	11.2	111.99	5	112.30	111.00	6.2	5,117	0.12%
2023/03/09	6	115.34	6	115.00	115.00	0	5,174	0.00%
2023/03/08	5	114.92	5	115.65	115.65	0	5,245	0.00%
2023/03/03	6	112.79	6.5	113.20	112.90	-0.5	5,400	-0.01%
2023/03/02	6	110.99	6	112.40	112.40	0	5,516	0.00%
2023/03/01	6.1	109.19	8	110.70	112.50	-1.9	5,563	-0.03%
2023/02/24	22	112.80	20	112.21	111.85	2	5,602	0.04%
2023/02/22	0.1	109.70	0	0.00	109.80	0.1	5,706	0.00%
2023/02/20	1.3	110.77	1	111.60	112.00	0.3	6,039	0.00%
2023/02/17	12	110.91	10	111.08	111.05	2	6,278	0.03%
2023/02/16	1	111.80	3.2	113.06	112.95	-2.2	6,383	-0.03%
2023/02/15	6	110.78	4.7	110.24	110.20	1.4	6,735	0.02%
2023/02/14	0.2	114.65	0.4	113.75	114.50	-0.2	6,823	0.00%
2023/02/13	3	111.39	3	112.47	112.70	0	7,067	0.00%
2023/02/10	1	113.25	0	0.00	113.15	1	7,188	0.01%
2023/02/09	0.3	113.08	9.2	112.96	113.50	-8.9	7,352	-0.12%
2023/02/08	0.1	113.83	3	113.80	113.65	-2.9	7,455	-0.04%
2023/02/07	0	110.62	0	0.00	110.70	0	7,528	0.00%
2023/02/06	12	110.89	0	0.00	110.70	12	7,568	0.16%
2023/02/02	0	113.20	0	0.00	113.60	0	7,735	0.00%
2023/01/31	0	109.55	1	109.40	109.30	-1	7,965	-0.01%
2023/01/30	0	0.00	3.2	111.63	111.55	-3.2	8,041	-0.04%
2023/01/17	2	103.90	1	104.00	104.00	1	8,203	0.01%
2023/01/13	6	102.68	6	102.85	102.60	0	8,411	0.00%
2023/01/12	23	101.88	24	101.22	101.15	-1	8,623	-0.01%
2023/01/11	2	101.40	2	101.70	101.70	0	8,712	0.00%
2023/01/10	0.5	101.35	0	0.00	102.30	0.5	8,967	0.01%
2023/01/09	3	99.62	18	99.04	101.20	-15	9,149	-0.16%
2023/01/06	14	95.42	0.3	96.00	95.90	13.7	9,223	0.15%
2023/01/05	6.4	94.78	6	94.50	94.50	0.4	9,317	0.00%
2023/01/04	5.1	93.75	0	0.00	93.80	5.1	9,368	0.05%
2023/01/03	14	91.40	13	94.05	94.05	1	9,587	0.01%
2022/12/29	10.1	90.67	9	91.71	91.70	1.1	9,575	0.01%
2022/12/28	34	92.50	30	92.40	92.40	4	9,775	0.04%
2022/12/27	2.1	95.67	8	95.05	95.05	-5.9	9,835	-0.06%
2022/12/26	9	93.79	9	94.35	94.35	0	9,887	0.00%
2022/12/23	6.1	93.16	6	93.70	93.70	0.1	10,069	0.00%
2022/12/22	5	95.58	3	96.00	96.40	2	10,178	0.02%
2022/12/21	13	93.35	13	93.20	93.20	0	10,293	0.00%
2022/12/20	25	94.37	19	92.50	92.50	6	10,334	0.06%
2022/12/19	8	95.96	8	96.05	96.05	0	10,308	0.00%
2022/12/16	25	96.53	23	96.95	96.95	2	10,298	0.02%
2022/12/15	16	100.02	26.4	100.39	100.40	-10.4	10,298	-0.10%
2022/12/14	15	99.42	30	100.31	100.30	-15	10,266	-0.15%
2022/12/13	24.6	98.81	9	97.65	97.65	15.6	10,157	0.15%
2022/12/12	19	97.78	23	98.38	98.40	-4	10,102	-0.04%
2022/12/09	3	99.15	12	100.04	100.00	-9	10,092	-0.09%
2022/12/08	25.8	97.98	16	97.76	97.50	9.8	10,065	0.10%
2022/12/07	12	99.69	8	99.10	99.10	4	10,007	0.04%
2022/12/06	10	102.38	9	100.27	100.10	1	9,952	0.01%
2022/12/05	16	104.33	16	103.55	103.55	0	9,941	0.00%
2022/12/02	7.9	102.89	5	103.05	103.05	2.9	9,901	0.03%
2022/12/01	1.2	104.02	3	105.75	104.35	-1.8	9,945	-0.02%
2022/11/30	7	99.86	7	102.10	102.10	0	9,847	0.00%
2022/11/29	0	0.00	10	98.15	99.95	-10	9,797	-0.10%
2022/11/28	19.3	97.69	33.2	97.72	97.85	-13.9	9,789	-0.14%
2022/11/25	43	101.23	28	100.80	100.80	15	9,828	0.15%
2022/11/24	84.1	100.65	13	100.99	101.55	71.1	9,766	0.73%
2022/11/23	13	98.79	13	99.30	99.30	0	9,665	0.00%
2022/11/22	10	96.06	8	97.85	97.85	2	9,699	0.02%
2022/11/21	5	96.82	0	0.00	96.75	5	9,649	0.05%
2022/11/18	31.3	98.59	8.1	97.93	97.20	23.2	9,650	0.24%
2022/11/17	0	0.00	1	96.20	98.15	-1	9,565	-0.01%
2022/11/16	2.2	97.88	30.4	97.24	97.80	-28.2	9,453	-0.30%
2022/11/15	0.1	96.80	23.5	95.26	97.75	-23.5	9,282	-0.25%
2022/11/14	8.7	91.80	5	92.16	92.20	3.7	9,044	0.04%
2022/11/11	2	89.88	1	90.20	90.65	1	8,915	0.01%
2022/11/10	14.1	83.89	25	83.77	83.60	-10.9	8,548	-0.13%
2022/11/09	0	0.00	6	84.29	85.20	-6	8,418	-0.07%
2022/11/08	14	81.85	20	81.63	81.45	-6	8,194	-0.07%
2022/11/07	17.2	79.45	21	79.70	80.30	-3.8	8,091	-0.05%
2022/11/04	28.1	76.12	18	77.91	77.95	10.1	7,960	0.13%
2022/11/03	14	76.80	44	76.95	77.35	-30	7,878	-0.38%
2022/11/02	29.5	78.37	32	78.49	78.80	-2.5	7,830	-0.03%
2022/11/01	76	78.18	22	78.37	78.20	54	7,804	0.69%
2022/10/31	18.1	76.22	19	76.94	76.95	-1	7,800	-0.01%
2022/10/28	22.1	75.96	11	74.99	74.90	11.1	7,772	0.14%
2022/10/27	13	77.07	27	76.98	76.95	-14	7,679	-0.18%
2022/10/26	16	74.13	17	74.80	74.80	-1	7,622	-0.01%
2022/10/25	22.1	75.53	0	0.00	74.00	22.1	7,521	0.29%
2022/10/24	24.2	77.74	22	76.25	76.25	2.2	7,319	0.03%
2022/10/21	15.1	76.38	17	75.73	75.60	-1.9	7,180	-0.03%
2022/10/20	24.1	74.84	23	75.89	76.70	1.1	7,150	0.02%
2022/10/19	24	78.96	27	78.05	77.80	-3	6,924	-0.04%
2022/10/18	49	79.27	42	79.34	79.15	7	6,835	0.10%
2022/10/17	34	77.58	14.5	78.37	79.35	19.5	6,597	0.30%
2022/10/14	9	79.70	18	80.38	79.95	-9	6,370	-0.14%
2022/10/13	9.1	78.26	13.1	75.66	75.60	-4	6,281	-0.06%
2022/10/12	2.2	78.09	0	0.00	78.60	2.2	6,195	0.04%
2022/10/11	44.5	80.48	67	79.04	78.85	-22.5	6,181	-0.36%
2022/10/07	18.1	87.48	48	87.83	86.85	-29.9	6,052	-0.49%
2022/10/06	40	89.19	19	89.29	89.15	21	6,117	0.34%
2022/10/05	19	88.65	21	88.38	88.30	-2	6,212	-0.03%
2022/10/04	4.1	84.81	10	85.40	85.55	-5.9	6,156	-0.10%
2022/10/03	13	81.57	2	82.33	81.50	11	6,111	0.18%
2022/09/30	12	82.90	7	83.59	83.20	5	6,222	0.08%
2022/09/29	36.1	85.54	20	85.07	85.05	16.1	6,311	0.25%
2022/09/28	24	86.64	24	84.70	84.65	0	6,421	0.00%
2022/09/27	10.5	88.70	0	0.00	88.70	10.5	6,516	0.16%
2022/09/26	10	89.43	0	0.00	88.15	10	6,626	0.15%
2022/09/23	3	93.28	2	92.70	92.70	1	6,762	0.01%
2022/09/22	12	93.13	9	93.91	94.20	3	6,910	0.04%
2022/09/21	3	96.92	3	96.68	96.70	0	6,859	0.00%
2022/09/20	1	97.25	1	98.20	98.20	0	6,911	0.00%
2022/09/19	3	97.47	6	96.55	96.50	-3	7,036	-0.04%
2022/09/16	9.1	97.45	6	97.45	97.45	3.1	7,118	0.04%
2022/09/15	8	99.11	12	99.78	99.65	-4	7,254	-0.05%
2022/09/14	14.1	98.74	4	99.15	99.00	10.1	7,301	0.14%
2022/09/13	2	102.90	11	103.01	102.85	-9	7,309	-0.12%
2022/09/12	4	101.53	13	101.95	101.90	-9	7,362	-0.12%
2022/09/08	6.1	96.94	3	98.10	98.10	3.1	7,390	0.04%
2022/09/07	27.1	96.73	22	95.90	95.90	5.1	7,405	0.07%
2022/09/06	8	99.97	7	99.90	99.90	1	7,342	0.01%
2022/09/05	12	99.63	14	99.55	99.55	-2	7,349	-0.03%
2022/09/02	7	100.36	0	0.00	99.40	7	7,373	0.09%
2022/09/01	17.2	101.43	10	101.09	101.00	7.2	7,323	0.10%
2022/08/31	2	103.38	6	105.59	105.65	-4	7,176	-0.06%
2022/08/30	5	104.12	1	104.40	104.25	4	7,124	0.06%
2022/08/29	12.1	102.34	4	103.03	103.10	8.1	7,093	0.11%
2022/08/24	0	0.00	14	105.79	105.65	-14	6,999	-0.20%
2022/08/23	1	106.50	0	0.00	106.20	1	7,004	0.01%
2022/08/22	0.1	108.70	0	0.00	108.25	0.1	6,975	0.00%
2022/08/19	0	0.00	15	110.00	110.80	-15	6,966	-0.22%
2022/08/18	19.2	109.62	4.3	110.28	110.40	14.9	6,972	0.21%
2022/08/17	0.1	111.45	0	0.00	111.40	0.1	6,954	0.00%
2022/08/16	1	111.65	2	111.18	111.25	-1	6,962	-0.01%
2022/08/15	0.2	111.00	5	110.80	111.15	-4.9	6,953	-0.07%
2022/08/12	0.1	109.25	0	0.00	109.45	0.1	6,949	0.00%
2022/08/11	0	0.00	0.1	107.10	107.80	-0.1	6,974	0.00%
2022/08/10	7.1	103.94	7	103.68	104.00	0.1	6,950	0.00%
2022/08/09	0.1	104.30	0	0.00	105.75	0.1	6,936	0.00%
2022/08/08	14	105.25	0	0.00	105.45	14	6,933	0.20%
2022/08/05	1.2	105.77	2	104.28	106.00	-0.9	6,948	-0.01%
2022/08/04	17	100.48	14.2	100.91	100.75	2.8	6,911	0.04%
2022/08/03	4	100.38	16	100.88	101.00	-12	6,858	-0.17%
2022/08/02	17	101.11	28	100.22	100.35	-11	6,840	-0.16%
2022/08/01	5	103.31	5	104.29	103.95	0	6,768	0.00%
2022/07/29	0.1	104.90	0	0.00	104.20	0.1	6,770	0.00%
2022/07/28	1.1	103.40	1	103.35	102.65	0.1	6,741	0.00%
2022/07/27	3	100.82	3	102.03	102.45	0	6,682	0.00%
2022/07/26	1	101.10	1	101.05	101.00	0	6,622	0.00%
2022/07/25	1	102.65	1	102.90	102.60	0	6,583	0.00%
2022/07/22	1	102.40	1	103.20	102.30	0	6,591	0.00%
2022/07/21	10	100.94	5	101.46	102.10	5	6,601	0.08%
2022/07/20	16.1	101.20	22	100.02	100.00	-6	6,544	-0.09%
2022/07/19	5	98.53	15	98.37	98.85	-10	6,498	-0.15%
2022/07/18	6	97.85	10	98.25	98.30	-4	6,439	-0.06%
2022/07/15	5	96.80	6	95.77	96.80	-1	6,333	-0.02%
2022/07/14	12	92.15	13	94.28	95.25	-1	6,203	-0.02%
2022/07/13	9	93.65	5	93.68	93.80	4	6,062	0.07%
2022/07/12	19	90.15	33	89.70	88.50	-14	5,863	-0.24%
2022/07/11	26	93.75	44	93.90	93.35	-18	5,673	-0.32%
2022/07/08	3	94.40	17	94.77	94.80	-14	5,575	-0.25%
2022/07/07	12	89.19	33	92.72	93.05	-21	5,356	-0.39%
2022/07/06	37	90.20	55	89.60	88.45	-18	5,093	-0.35%
2022/07/05	94	91.67	20	92.91	92.80	74	4,813	1.54%
2022/07/04	19	91.17	17	91.50	91.50	2	4,527	0.04%
2022/07/01	12	95.97	2	93.30	92.35	10	4,354	0.23%
2022/06/30	31	100.69	15	98.35	98.35	16	4,074	0.39%
2022/06/29	15	103.96	17	104.07	104.05	-2	3,872	-0.05%
2022/06/28	11	106.55	8	105.99	106.00	3	3,819	0.08%
2022/06/27	12	108.18	12	108.26	107.95	0	3,743	0.00%
2022/06/24	10	104.09	11	104.06	104.00	-1	3,588	-0.03%
2022/06/23	12	103.08	0	0.00	102.15	12	3,503	0.34%
2022/06/22	15	107.14	17	103.89	103.90	-2	3,327	-0.06%
2022/06/21	3.1	105.94	11	108.22	108.85	-7.9	3,251	-0.24%
2022/06/20	20	104.77	10	103.60	103.60	10	3,176	0.31%
2022/06/17	7	106.78	4	107.10	107.10	3	3,090	0.10%
2022/06/16	5	112.29	2	113.08	109.45	3	3,004	0.10%
2022/06/15	10	112.46	10	111.87	111.20	0	2,945	0.00%
2022/06/14	3	110.27	2	112.28	112.20	1	2,950	0.03%
2022/06/13	6	112.61	5	112.42	112.45	1	2,928	0.03%
2022/06/10	1	117.40	1	118.15	118.75	0	2,918	0.00%
2022/06/08	1	120.60	1	121.40	121.25	0	2,915	0.00%
2022/06/02	0	0.00	1	120.00	119.65	-1	3,085	-0.03%
2022/06/01	0.1	122.05	0	0.00	121.20	0.1	3,151	0.00%
2022/05/31	0	0.00	2	120.18	121.95	-2	3,120	-0.06%
2022/05/30	1	119.00	10	118.70	120.50	-9	3,072	-0.29%
2022/05/27	0	0.00	10	115.30	115.35	-10	3,034	-0.33%
2022/05/26	11	112.12	0	0.00	111.30	11	3,036	0.36%
2022/05/20	0	0.00	1	114.00	113.95	-1	3,127	-0.03%
2022/05/17	11	112.99	10	112.55	113.00	1	2,985	0.03%
2022/05/16	1	112.30	2	110.65	110.65	-1	2,974	-0.03%
2022/05/13	0	0.00	20	109.50	109.65	-20	2,925	-0.68%
2022/05/12	4	109.38	4	107.35	106.85	0	2,913	0.00%
2022/05/11	11	111.63	5	111.03	112.15	6	2,845	0.21%
2022/05/10	5	110.49	0	0.00	112.55	5	2,821	0.18%
2022/05/09	11	113.30	0	0.00	112.35	11	2,776	0.40%
2022/05/06	4	116.19	37	117.02	117.30	-33	2,749	-1.20%
2022/05/05	13	122.70	0	0.00	122.00	13	2,722	0.48%
2022/05/03	20	119.50	0	0.00	119.10	20	2,780	0.72%
2022/04/28	0	0.00	1	117.90	118.00	-1	2,812	-0.04%
2022/04/27	1	117.00	0	0.00	116.35	1	2,772	0.04%
2022/04/25	2	120.30	0	0.00	120.45	2	2,715	0.07%
2022/04/22	10	126.60	0	0.00	126.60	10	2,647	0.38%
2022/04/21	0	0.00	7	129.80	128.85	-7	2,636	-0.27%
2022/04/20	2	128.00	0	0.00	128.00	2	2,639	0.08%
2022/04/19	0	0.00	0.1	127.15	126.70	-0.1	2,637	-0.01%
2022/04/18	5	124.80	0	0.00	124.80	5	2,635	0.19%
2022/04/13	0	0.00	1	131.00	131.15	-1	2,634	-0.04%
2022/04/12	2	126.25	1	127.00	126.90	1	2,630	0.04%
2022/03/28	0	0.00	4	133.05	134.30	-4	2,589	-0.15%
2022/03/25	0	0.00	13	137.25	136.80	-13	2,574	-0.50%
2022/03/24	13	135.98	11	135.91	137.40	2	2,572	0.08%
2022/03/23	10	138.10	1	137.95	137.70	9	2,565	0.35%
2022/03/22	0	0.00	2	134.45	135.05	-2	2,557	-0.08%
2022/03/16	3	124.53	2	125.73	125.90	1	2,477	0.04%
2022/03/15	3	126.42	0	0.00	124.85	3	2,453	0.12%
2022/03/10	0	0.00	4	133.23	133.10	-4	2,403	-0.17%
2022/03/08	2	123.85	0	0.00	123.00	2	2,342	0.09%
2022/03/07	5	130.48	0	0.00	128.65	5	2,225	0.22%
2022/03/01	0	0.00	2	138.80	141.35	-2	2,194	-0.09%
2022/02/24	3	136.80	0	0.00	136.05	3	2,121	0.14%
2022/02/23	0	0.00	0.5	143.24	143.75	-0.5	2,058	-0.02%
2022/02/22	1.5	142.40	0	0.00	141.85	1.5	2,033	0.07%
2022/02/10	0	0.00	2	146.10	148.10	-2	1,941	-0.10%
2022/01/26	0.1	139.30	10	138.20	137.85	-10	1,970	-0.51%
2022/01/25	10	138.00	1	137.50	138.15	9	1,994	0.45%
2022/01/24	0.6	143.08	0	0.00	143.10	0.6	1,933	0.03%
2022/01/20	2	146.30	0	0.00	147.50	2	1,886	0.11%
2022/01/18	0	0.00	2	150.05	149.60	-2	1,880	-0.11%
2022/01/17	1	151.00	0	0.00	151.95	1	1,869	0.05%
2022/01/12	0	0.00	30	147.95	148.90	-30	1,901	-1.58%
2022/01/10	2	143.80	2	146.30	146.75	0	1,923	0.00%
2022/01/07	2	145.45	1	145.55	145.25	1	1,987	0.05%
2022/01/06	30	147.90	0	0.00	148.25	30	1,979	1.52%
2022/01/03	3	148.55	3	146.00	146.55	0	2,070	0.00%
2021/12/29	0	0.00	5	145.47	146.75	-5	2,160	-0.23%
2021/12/27	5	143.34	0	0.00	143.60	5	2,290	0.22%
2021/12/21	0	0.00	4	139.70	139.45	-4	2,494	-0.16%
2021/12/16	0	0.00	1	138.50	139.15	-1	2,519	-0.04%
2021/12/15	4	135.31	4	135.46	135.80	0	2,599	0.00%
2021/12/14	1	136.00	0	0.00	135.30	1	2,613	0.04%
2021/12/10	4	139.15	0	0.00	139.25	4	2,624	0.15%
2021/12/09	0	0.00	2	140.10	139.85	-2	2,631	-0.08%
2021/12/03	0	0.00	1	136.45	137.60	-1	2,672	-0.04%
2021/12/01	4	133.41	4	134.39	135.40	0	2,685	0.00%
2021/11/30	0	0.00	0.4	133.90	131.70	-0.4	2,689	-0.01%
2021/11/26	1.4	134.01	0	0.00	131.35	1.4	2,724	0.05%
2021/11/24	0	0.00	1	136.65	136.35	-1	2,759	-0.04%
2021/11/23	2	137.80	1	137.35	136.65	1	2,801	0.04%
2021/11/17	0	0.00	20	137.35	137.85	-20	2,961	-0.68%
2021/11/15	20	136.50	0	0.00	136.65	20	3,164	0.63%
2021/11/11	1	133.40	0	0.00	133.35	1	3,238	0.03%
2021/11/05	0	0.00	5	130.25	130.75	-5	3,278	-0.15%
2021/11/03	0	0.00	1	128.25	128.05	-1	3,251	-0.03%
2021/11/02	2	128.65	1	127.45	126.95	1	3,257	0.03%
2021/10/27	0	0.00	1	128.00	128.05	-1	3,191	-0.03%
2021/10/26	1	127.85	1	127.80	127.55	0	3,195	0.00%
2021/10/25	0	0.00	1	125.45	125.30	-1	3,210	-0.03%
2021/10/22	1	125.25	0	0.00	125.30	1	3,272	0.03%
2021/10/21	0	0.00	1	125.60	124.80	-1	3,257	-0.03%
2021/10/20	1	125.85	0	0.00	125.50	1	3,260	0.03%
2021/10/19	1	124.05	1	125.15	125.65	0	3,262	0.00%
2021/10/18	0	0.00	1	123.70	122.95	-1	3,271	-0.03%
2021/10/15	2	123.03	0	0.00	123.90	2	3,269	0.06%
2021/10/14	1	117.80	2	118.75	118.35	-1	3,245	-0.03%
2021/10/12	1	118.70	0	0.00	118.55	1	3,215	0.03%
2021/10/08	1	121.05	1	122.35	121.50	0	3,184	0.00%
2021/10/07	1	122.25	0	0.00	122.95	1	3,144	0.03%
2021/10/06	1	116.85	3	118.25	117.85	-2	3,096	-0.06%
2021/10/05	4	115.84	2	117.08	118.20	2	3,055	0.07%
2021/10/04	2	118.23	2	119.95	118.15	0	3,011	0.00%
2021/10/01	1	119.35	0	0.00	119.60	1	2,946	0.03%
2021/09/30	0	0.00	4	126.00	125.80	-4	2,862	-0.14%
2021/09/29	4	124.78	0	0.00	124.05	4	2,825	0.14%
2021/09/28	5	129.55	0	0.00	129.55	5	2,786	0.18%
2021/09/27	0	0.00	1	131.65	131.30	-1	2,769	-0.04%
2021/09/09	0	0.00	1	129.90	130.65	-1	2,838	-0.04%
2021/09/07	0	0.00	55	134.35	133.25	-55	2,850	-1.93%
2021/09/06	0	0.00	10	135.13	134.15	-10	2,850	-0.35%
2021/09/03	0	0.00	25	134.56	134.90	-25	2,863	-0.87%
2021/09/02	25	132.00	0	0.00	131.05	25	2,884	0.87%
2021/09/01	65	133.26	1	134.20	133.70	64	2,880	2.22%
2021/08/26	0	0.00	1	125.60	126.35	-1	2,899	-0.03%
2021/08/25	0	0.00	3	124.45	125.85	-3	2,894	-0.10%
2021/08/19	1	117.40	0	0.00	116.00	1	2,882	0.03%
2021/08/18	1	121.40	0	0.00	122.75	1	2,769	0.04%
2021/08/16	0	0.00	1	124.15	122.80	-1	2,824	-0.04%
2021/08/13	4	124.74	0	0.00	124.50	4	2,896	0.14%
2021/07/29	0	0.00	3	127.90	129.80	-3	4,068	-0.07%
2021/07/28	3	122.87	0	0.00	124.25	3	4,080	0.07%
2021/07/21	0	0.00	2	131.23	128.75	-2	4,157	-0.05%
2021/07/20	2	131.40	0	0.00	129.60	2	4,165	0.05%
2021/07/19	0	0.00	1	132.70	133.60	-1	4,126	-0.02%
2021/07/15	1	137.30	0	0.00	137.85	1	4,138	0.02%
2021/07/14	0	0.00	1	134.10	134.85	-1	4,160	-0.02%
2021/07/06	1	135.95	0	0.00	135.65	1	4,209	0.02%
2021/07/01	0	0.00	1	132.55	131.65	-1	4,226	-0.02%
2021/06/28	1	130.15	1	130.30	130.30	0	4,232	0.00%
2021/06/22	0	0.00	2	124.18	122.75	-2	4,298	-0.05%
2021/06/21	1	124.75	0	0.00	122.05	1	4,312	0.02%
2021/06/18	0	0.00	1	127.35	126.75	-1	4,261	-0.02%
2021/06/17	1	124.50	0	0.00	127.20	1	4,296	0.02%
2021/06/16	0	0.00	1	126.45	126.65	-1	4,308	-0.02%
2021/06/10	1	122.45	1	123.65	124.15	0	4,338	0.00%
2021/06/09	0	0.00	1	120.35	120.85	-1	4,317	-0.02%
2021/06/03	1	124.35	0	0.00	124.90	1	4,433	0.02%
2021/06/02	1	123.00	1	123.80	123.00	0	4,492	0.00%
2021/05/31	0	0.00	0.3	121.00	122.00	-0.3	4,607	-0.01%
2021/05/27	1.3	114.00	0	0.00	115.70	1.3	4,608	0.03%
2021/05/26	0	0.00	1	116.15	116.40	-1	4,670	-0.02%
2021/05/25	1	114.00	4	115.48	116.45	-3	4,699	-0.06%
2021/05/24	1	112.10	0	0.00	112.50	1	4,690	0.02%
2021/05/21	4	110.88	4	112.20	111.70	0	4,684	0.00%
2021/05/19	0	0.00	1	108.50	109.45	-1	4,598	-0.02%
2021/05/18	0	0.00	2	103.65	110.15	-2	4,555	-0.04%
2021/05/17	5	99.16	4	99.40	99.10	1	4,456	0.02%
2021/05/14	9	105.68	5	106.05	105.20	4	4,283	0.09%
2021/05/13	3	105.10	3	103.02	102.60	0	4,208	0.00%
2021/05/12	3	112.00	0	0.00	105.10	3	4,078	0.07%
2021/05/11	0	0.00	5	119.77	115.30	-5	3,889	-0.13%
2021/05/10	0	0.00	1	125.75	125.30	-1	3,813	-0.03%
2021/05/07	5	125.96	0	0.00	126.45	5	3,854	0.13%
2021/05/04	1	120.70	1	122.05	121.55	0	3,921	0.00%
2021/05/03	7	126.29	5	125.70	125.50	2	3,906	0.05%
2021/04/28	1	129.85	0	0.00	130.00	1	3,953	0.03%
2021/04/27	0	0.00	1	129.40	130.60	-1	3,979	-0.03%
2021/04/19	1	124.55	2	124.40	125.60	-1	4,174	-0.02%
2021/04/16	0	0.00	1	123.25	124.15	-1	4,189	-0.02%
2021/04/14	3	119.67	1	117.40	120.10	2	4,298	0.05%
2021/04/13	1	121.20	0	0.00	119.65	1	4,376	0.02%
2021/04/09	0	0.00	1.4	120.35	120.35	-1.4	4,402	-0.03%
2021/04/06	0	0.00	0.3	119.13	119.00	-0.3	4,421	-0.01%
2021/04/01	1	115.20	0	0.00	116.00	1	4,433	0.02%
2021/03/31	0	0.00	1	114.50	114.35	-1	4,442	-0.02%
2021/03/16	0	0.00	1	112.00	112.50	-1	4,545	-0.02%
2021/03/15	1	111.35	0	0.00	111.40	1	4,549	0.02%
2021/03/09	1	104.05	7	105.64	105.85	-6	4,571	-0.13%
2021/03/08	6	107.84	0	0.00	105.95	6	4,541	0.13%
2021/03/05	1.1	104.77	0	0.00	106.25	1.1	4,470	0.02%
2021/03/04	5	106.40	6	106.92	107.50	-1	4,406	-0.02%
2021/03/03	1	110.80	0	0.00	111.30	1	4,351	0.02%
2021/03/02	0	0.00	6	111.55	107.25	-6	4,341	-0.14%
2021/02/26	6.3	107.90	0	0.00	107.20	6.3	4,329	0.15%
2021/02/24	0.3	113.50	0	0.00	111.40	0.3	4,247	0.01%
2021/02/18	0	0.00	1	114.45	115.50	-1	4,199	-0.02%
2021/02/01	1	97.65	0	0.00	100.45	1	4,327	0.02%
2021/01/29	0	0.00	1	98.30	97.10	-1	4,346	-0.02%
2021/01/27	1	105.85	0	0.00	104.50	1	4,461	0.02%
2021/01/21	0	0.00	1	110.45	111.15	-1	4,372	-0.02%
2021/01/20	1	106.05	0	0.00	105.45	1	4,309	0.02%
2021/01/19	0	0.00	1	105.60	107.30	-1	4,269	-0.02%
2021/01/18	0	0.00	5	103.05	102.40	-5	4,250	-0.12%
2021/01/15	1	106.10	0	0.00	103.00	1	4,189	0.02%
2021/01/14	1	103.60	2	104.43	104.00	-1	4,104	-0.02%
2021/01/13	2	103.55	3	103.83	104.95	-1	4,096	-0.02%
2021/01/12	1	101.00	0	0.00	100.75	1	4,057	0.02%
2021/01/11	2	100.35	1	100.35	101.35	1	4,064	0.02%
2021/01/08	2	99.15	0	0.00	100.35	2	4,068	0.05%
2021/01/06	6	95.44	3	92.80	93.35	3	4,003	0.07%
2021/01/04	0	0.00	1	91.85	92.85	-1	3,980	-0.03%
2020/12/31	1	89.95	0	0.00	90.00	1	4,005	0.02%
2020/12/29	0	0.00	1	86.85	87.05	-1	4,096	-0.02%
2020/12/25	0	0.00	3	85.60	85.30	-3	4,167	-0.07%
2020/12/24	1	84.75	1	84.70	84.75	0	4,211	0.00%
2020/12/22	2	84.05	0	0.00	82.95	2	4,351	0.05%
2020/12/21	0	0.00	5	83.75	85.40	-5	4,504	-0.11%
2020/12/17	2	83.55	1	84.20	84.00	1	4,681	0.02%
2020/12/16	2	84.40	0	0.00	84.20	2	4,797	0.04%
2020/12/15	4	81.65	1	81.40	81.25	3	4,806	0.06%
2020/12/10	1	83.50	0	0.00	83.65	1	4,893	0.02%
2020/12/07	0	0.00	1	82.70	83.25	-1	4,971	-0.02%
2020/12/04	1	81.55	0	0.00	82.50	1	5,018	0.02%
2020/12/02	0	0.00	1	80.30	80.25	-1	4,978	-0.02%
2020/11/30	1	79.60	0	0.00	77.30	1	5,048	0.02%
2020/11/27	0	0.00	1	79.25	79.25	-1	5,064	-0.02%
2020/11/25	1	79.00	0	0.00	77.15	1	5,131	0.02%
2020/11/19	0	0.00	1	77.80	77.55	-1	5,199	-0.02%
2020/11/18	1	76.85	0	0.00	77.60	1	5,216	0.02%
2020/11/17	0	0.00	1	76.45	76.10	-1	5,276	-0.02%
2020/11/16	0	0.00	2	74.15	76.30	-2	5,380	-0.04%
2020/11/13	1	71.45	0	0.00	72.00	1	5,305	0.02%
2020/11/06	0	0.00	1	68.60	68.55	-1	5,188	-0.02%
2020/11/05	1	67.85	0	0.00	68.10	1	5,150	0.02%
2020/11/04	0	0.00	2	67.45	68.20	-2	5,101	-0.04%
2020/10/27	1	66.75	0	0.00	67.20	1	5,131	0.02%
2020/10/26	0	0.00	1	67.75	67.70	-1	5,186	-0.02%
2020/10/20	2	67.33	0	0.00	66.90	2	5,554	0.04%
2020/10/19	1	67.15	0	0.00	67.55	1	5,606	0.02%
2020/10/12	0	0.00	3	67.72	67.65	-3	5,763	-0.05%
2020/10/06	0	0.00	4	65.10	65.10	-4	5,794	-0.07%
2020/10/05	1	63.50	0	0.00	63.70	1	5,791	0.02%
2020/09/30	4	63.75	1	63.00	63.30	3	5,795	0.05%
2020/09/29	4	62.98	5	62.55	62.65	-1	5,806	-0.02%
2020/09/28	3	62.15	1	62.30	62.60	2	5,866	0.03%
2020/09/25	1	59.90	0	0.00	60.50	1	5,892	0.02%
2020/09/24	42	61.41	41	60.20	60.15	1	5,861	0.02%
2020/09/23	0	0.00	1	63.50	63.75	-1	5,729	-0.02%
2020/09/22	1	64.35	0	0.00	63.40	1	5,735	0.02%
2020/09/21	1	66.70	1	65.40	65.40	0	5,649	0.00%
2020/09/15	0	0.00	2	65.55	66.55	-2	5,571	-0.04%
2020/09/14	2	65.45	0	0.00	66.60	2	5,510	0.04%
2020/08/28	1	65.10	1	65.45	64.50	0	5,941	0.00%
2020/08/27	1	65.95	0	0.00	65.45	1	5,982	0.02%
2020/08/26	0	0.00	1	65.35	65.65	-1	5,985	-0.02%
2020/08/21	1	62.70	0	0.00	63.40	1	6,137	0.02%
2020/08/20	0	0.00	8	64.48	60.70	-8	6,139	-0.13%
2020/08/19	1	66.95	0	0.00	65.50	1	6,103	0.02%
2020/08/18	7	67.40	1	66.20	66.40	6	6,208	0.10%
2020/08/17	10	65.65	5	67.10	67.25	5	6,323	0.08%
2020/08/14	1	64.40	5	65.35	65.55	-4	6,406	-0.06%
2020/08/13	0	0.00	1	64.95	65.10	-1	6,480	-0.02%
2020/08/12	2	64.20	2	64.00	63.95	0	6,572	0.00%
2020/08/11	5	66.55	6	66.40	65.35	-1	6,650	-0.02%
2020/08/10	2	65.70	0	0.00	66.55	2	6,788	0.03%
2020/08/05	0	0.00	1	65.05	65.10	-1	7,107	-0.01%
2020/07/29	1	62.40	0	0.00	62.40	1	7,591	0.01%
2020/07/27	0	0.00	1	62.80	63.10	-1	7,825	-0.01%
2020/07/24	1	59.60	1	60.55	59.25	0	7,921	0.00%
2020/07/22	1	60.55	0	0.00	60.60	1	8,125	0.01%
2020/07/20	0	0.00	1	56.80	57.75	-1	8,381	-0.01%
2020/07/10	1	57.10	11	55.73	55.70	-10	9,242	-0.11%
2020/07/09	6	57.09	3	57.12	57.00	3	9,426	0.03%
2020/07/08	9	56.61	0	0.00	56.70	9	9,523	0.09%
2020/07/07	0	0.00	13	55.68	55.95	-13	9,617	-0.14%
2020/07/06	5	55.05	0	0.00	55.95	5	9,741	0.05%
2020/07/02	1	52.60	0	0.00	52.75	1	10,119	0.01%
2020/07/01	0	0.00	2	51.58	51.50	-2	10,353	-0.02%
2020/06/30	2	50.35	0	0.00	50.80	2	10,470	0.02%
2020/06/29	0	0.00	1	49.55	49.71	-1	10,703	-0.01%
2020/06/19	4	50.00	20	50.05	50.00	-16	12,406	-0.13%
2020/06/18	20	49.72	4	49.46	49.92	16	12,887	0.12%
2020/06/17	4	49.43	0	0.00	49.60	4	13,211	0.03%
2020/06/16	3	49.57	0	0.00	49.52	3	13,700	0.02%
2020/06/15	0	0.00	3	48.30	47.23	-3	14,229	-0.02%
2020/06/12	3	48.19	5	47.76	48.49	-2	14,478	-0.01%
2020/06/11	0	0.00	7	49.45	49.20	-7	14,727	-0.05%
2020/06/08	1	49.80	0	0.00	49.95	1	15,281	0.01%
2020/06/05	22	48.56	0	0.00	49.05	22	15,244	0.14%
2020/06/04	6	48.09	9	47.84	48.15	-3	15,296	-0.02%
2020/06/01	0	0.00	3	45.80	45.56	-3	15,273	-0.02%
2020/05/29	1	44.36	0	0.00	44.67	1	15,199	0.01%
2020/05/28	0	0.00	1	44.28	44.31	-1	15,191	-0.01%
2020/05/22	1	43.26	0	0.00	43.02	1	14,944	0.01%
2020/05/20	1	44.25	0	0.00	44.00	1	14,732	0.01%
2020/05/19	0	0.00	1	43.99	43.82	-1	14,660	-0.01%
2020/05/15	2	43.48	0	0.00	43.36	2	14,466	0.01%
2020/05/05	1	42.82	1	42.52	42.74	0	13,359	0.00%
2020/04/28	1	41.31	0	0.00	41.82	1	12,664	0.01%
2020/04/27	0	0.00	1	40.86	41.57	-1	12,611	-0.01%
2020/04/23	1	39.60	0	0.00	39.66	1	12,225	0.01%
2020/04/21	0	0.00	1	39.00	38.80	-1	11,772	-0.01%
2020/04/20	1	41.20	0	0.00	41.28	1	11,423	0.01%
2020/04/17	0	0.00	4	41.77	41.55	-4	11,312	-0.04%
2020/04/16	1	39.00	0	0.00	39.76	1	11,003	0.01%
2020/04/14	0	0.00	2	38.24	39.53	-2	10,661	-0.02%
2020/04/13	1	37.66	0	0.00	37.27	1	10,413	0.01%
2020/04/10	1	37.40	0	0.00	37.76	1	10,268	0.01%
2020/04/09	0	0.00	1	37.35	37.43	-1	10,121	-0.01%
2020/04/08	1	37.18	1	36.75	37.83	0	9,867	0.00%
2020/04/07	3	36.70	3	36.37	36.64	0	9,572	0.00%
2020/04/06	0	0.00	9	34.72	35.31	-9	9,293	-0.10%
2020/04/01	53	34.00	5	33.85	33.97	48	8,972	0.53%
2020/03/31	12	34.17	51	33.98	33.94	-39	8,754	-0.45%
2020/03/30	2	33.10	2	33.53	33.70	0	8,458	0.00%
2020/03/27	1	35.70	13	34.83	33.99	-12	8,004	-0.15%
2020/03/26	2	34.03	12	33.57	34.30	-10	7,569	-0.13%
2020/03/25	50	33.73	1	32.90	33.41	49	7,062	0.69%
2020/03/24	1	31.06	0	0.00	31.40	1	6,439	0.02%
2020/03/23	11	28.04	50	29.00	28.25	-39	5,892	-0.66%
2020/03/20	12	30.99	10	29.26	30.45	2	5,475	0.04%
2020/03/19	60	27.74	61	27.54	26.40	-1	4,886	-0.02%
2020/03/17	0	0.00	4	34.21	32.88	-4	3,892	-0.10%
2020/03/16	4	36.74	0	0.00	34.63	4	3,470	0.12%
2020/03/13	10	34.55	0	0.00	37.64	10	3,199	0.31%
2020/03/12	0	0.00	7	40.63	39.43	-7	2,837	-0.25%
2020/03/09	1	45.60	5	45.41	44.37	-4	2,437	-0.16%
2020/03/06	1	47.50	0	0.00	47.14	1	2,308	0.04%
2020/03/05	0	0.00	2	48.87	48.92	-2	2,247	-0.09%
2020/02/27	2	47.15	0	0.00	47.26	2	2,026	0.10%
2020/02/25	2	48.93	0	0.00	49.46	2	1,872	0.11%
2020/01/17	3	54.35	0	0.00	54.20	3	1,197	0.25%
2019/11/27	0	0.00	100	49.71	49.98	-100	1,123	-8.90%
2019/11/26	100	49.94	0	0.00	49.75	100	1,129	8.85%
2019/08/06	0	0.00	1	37.87	38.34	-1	1,780	-0.06%
2019/04/01	0	0.00	2	38.30	37.82	-2	2,142	-0.09%
2019/03/12	0	0.00	12	35.67	35.70	-12	2,926	-0.41%
2019/03/11	12	34.80	0	0.00	34.80	12	2,946	0.41%
2019/03/07	6	35.11	0	0.00	35.10	6	3,102	0.19%
2019/02/26	15	35.92	0	0.00	35.88	15	3,359	0.45%
2019/02/20	0	0.00	2	34.94	34.97	-2	3,483	-0.06%
2019/01/29	0	0.00	16	32.85	32.90	-16	3,932	-0.41%
2019/01/25	0	0.00	2	33.04	33.28	-2	4,087	-0.05%
2019/01/18	0	0.00	5	32.27	32.28	-5	4,535	-0.11%
2019/01/14	5	31.31	0	0.00	31.31	5	5,028	0.10%
2019/01/10	16	31.25	0	0.00	31.39	16	5,069	0.32%
2019/01/09	0	0.00	8	31.40	31.56	-8	5,175	-0.15%
2019/01/08	0	0.00	2	30.59	30.59	-2	5,146	-0.04%
2019/01/07	0	0.00	2	30.30	30.67	-2	5,227	-0.04%
2019/01/04	2	29.29	0	0.00	29.37	2	5,323	0.04%
2019/01/02	4	30.40	0	0.00	30.47	4	5,578	0.07%
2018/12/27	0	0.00	5	31.10	31.10	-5	5,794	-0.09%
2018/12/25	10	29.97	15	30.08	30.18	-5	5,794	-0.09%
2018/12/12	0	0.00	5	31.91	32.13	-5	5,674	-0.09%
2018/12/11	0	0.00	5	31.40	31.38	-5	5,656	-0.09%
2018/12/10	7	30.93	0	0.00	30.91	7	5,689	0.12%
2018/12/07	3	31.74	0	0.00	31.74	3	5,671	0.05%
2018/12/03	0	0.00	7	33.66	34.38	-7	5,516	-0.13%
2018/11/29	0	0.00	10	32.89	32.64	-10	5,375	-0.19%
2018/11/28	34	32.10	13	31.98	32.60	21	5,300	0.40%
2018/11/27	11	31.80	0	0.00	31.89	11	5,257	0.21%
2018/11/26	0	0.00	2	32.15	31.92	-2	5,242	-0.04%
2018/11/23	7	31.27	0	0.00	31.20	7	5,203	0.13%
2018/11/20	0	0.00	34	31.67	31.75	-34	5,153	-0.66%
2018/11/16	12	32.26	5	32.09	32.13	7	5,121	0.14%
2018/11/15	0	0.00	3	32.35	32.40	-3	5,097	-0.06%
2018/11/14	4	32.05	1	32.08	32.08	3	5,062	0.06%
2018/11/13	3	31.07	5	31.23	31.98	-2	5,022	-0.04%
2018/11/12	1	32.44	5	32.55	32.44	-4	4,968	-0.08%
2018/11/09	46	32.17	4	32.17	32.22	42	4,969	0.85%
2018/11/08	4	33.06	0	0.00	33.06	4	4,921	0.08%
2018/11/07	0	0.00	65	32.83	32.82	-65	4,834	-1.34%
2018/11/06	42	32.24	0	0.00	32.11	42	4,802	0.87%
2018/11/05	3	32.22	1	32.33	32.44	2	4,760	0.04%
2018/11/02	21	32.52	40	32.52	32.83	-19	4,682	-0.41%
2018/11/01	0	0.00	6	32.40	32.49	-6	4,572	-0.13%
2018/10/31	10	31.73	20	31.50	31.90	-10	4,486	-0.22%
2018/10/30	10	30.69	60	30.77	30.75	-50	4,376	-1.14%
2018/10/29	42	30.52	10	30.55	30.47	32	4,306	0.74%
2018/10/26	12	30.85	9	30.50	30.17	3	4,220	0.07%
2018/10/25	10	30.50	10	30.74	30.34	0	4,049	0.00%
2018/10/24	2	31.79	2	32.26	32.00	0	3,852	0.00%
2018/10/23	5	32.27	0	0.00	32.14	5	3,700	0.14%
2018/10/22	15	32.56	55	33.32	33.46	-40	3,561	-1.12%
2018/10/19	115	32.88	10	32.53	33.34	105	3,459	3.03%	大買/鉅額交易
2018/10/18	0	0.00	60	33.20	33.22	-60	3,376	-1.78%
2018/10/17	0	0.00	4	34.29	33.43	-4	3,326	-0.12%
2018/10/15	2	33.00	0	0.00	32.92	2	3,263	0.06%
2018/10/12	10	33.58	120	33.24	33.78	-110	3,170	-3.47%	大賣/鉅額交易
2018/10/11	17	34.11	49	33.39	31.65	-32	3,008	-1.06%
2018/10/09	50	37.44	10	37.47	37.40	40	2,706	1.48%
2018/10/08	117	37.47	0	0.00	37.30	117	2,617	4.47%	大買/鉅額交易
2018/10/05	16	38.35	0	0.00	37.77	16	2,488	0.64%
2018/10/04	5	39.26	0	0.00	38.89	5	2,352	0.21%
2018/10/02	0	0.00	30	40.10	40.02	-30	2,281	-1.31%
2018/10/01	30	40.94	0	0.00	41.11	30	2,269	1.32%
2018/09/19	0	0.00	10	40.19	40.22	-10	2,204	-0.45%
2018/09/18	0	0.00	134	39.48	39.56	-134	2,204	-6.08%	大賣/鉅額交易
2018/09/14	139	40.07	0	0.00	40.59	139	2,173	6.39%	大買/鉅額交易
2018/09/05	0	0.00	5	40.69	40.69	-5	1,975	-0.25%
2018/08/31	5	40.56	0	0.00	40.86	5	1,997	0.25%
2018/08/22	0	0.00	5	39.05	39.12	-5	1,901	-0.26%
2018/08/17	0	0.00	10	38.50	38.25	-10	1,895	-0.53%
2018/08/16	10	38.25	0	0.00	38.48	10	1,859	0.54%
2018/08/13	5	38.60	0	0.00	38.62	5	1,810	0.28%
2018/08/10	0	0.00	2	40.26	40.13	-2	1,771	-0.11%
2018/08/09	2	40.33	0	0.00	40.51	2	1,772	0.11%
2018/08/07	0	0.00	50	40.10	40.04	-50	1,813	-2.76%
2018/08/06	50	40.06	0	0.00	40.19	50	1,861	2.69%
2018/07/25	0	0.00	31	39.30	39.31	-31	2,060	-1.50%
2018/07/23	31	39.08	1	39.15	39.12	30	2,114	1.42%
2018/07/10	0	0.00	5	37.20	37.16	-5	2,267	-0.22%
2018/07/09	0	0.00	50	36.42	36.87	-50	2,262	-2.21%
2018/07/06	50	35.90	0	0.00	36.04	50	2,228	2.24%
2018/07/04	5	36.31	0	0.00	36.49	5	2,229	0.22%
2018/05/03	0	0.00	5	34.13	34.04	-5	3,113	-0.16%
2018/04/30	10	34.90	10	35.00	35.12	0	3,124	0.00%
2018/04/27	30	34.34	30	34.34	34.34	0	3,097	0.00%
2018/04/26	20	34.64	27	34.14	33.98	-7	3,091	-0.23%
2018/04/25	30	34.29	30	34.46	34.41	0	3,053	0.00%
2018/04/24	30	34.62	30	34.70	34.82	0	3,014	0.00%
2018/04/23	30	35.52	30	35.34	35.32	0	2,963	0.00%
2018/04/20	12	36.03	0	0.00	35.85	12	2,925	0.41%
2018/03/30	0	0.00	10	37.10	37.11	-10	2,719	-0.37%
2018/03/29	15	36.45	15	36.62	36.53	0	2,683	0.00%
2018/03/28	10	36.97	0	0.00	36.50	10	2,666	0.37%
2018/03/27	0	0.00	10	37.35	37.61	-10	2,604	-0.38%
2018/03/23	10	36.20	0	0.00	36.15	10	2,520	0.40%
2018/03/08	0	0.00	10	36.41	36.80	-10	2,430	-0.41%
2018/03/07	10	35.98	0	0.00	35.92	10	2,390	0.42%
2018/03/06	0	0.00	10	36.04	36.30	-10	2,406	-0.42%
2018/03/05	10	35.47	5	35.66	35.19	5	2,385	0.21%
2018/03/02	10	35.33	5	35.61	35.55	5	2,348	0.21%
2018/02/27	1	36.89	0	0.00	36.56	1	2,278	0.04%
2018/02/09	1	32.77	0	0.00	33.60	1	2,098	0.05%
2018/01/04	0	0.00	1	35.98	36.21	-1	1,356	-0.07%
2018/01/03	0	0.00	3	35.85	36.10	-3	1,434	-0.21%