元大台灣50正2 (00631L)-元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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	4	190.51	4	191.44	194.35	0	2,570	0.00%
2024/04/17	0.1	189.80	0	192.25	192.10	0	2,560	0.00%
2024/04/16	2.4	189.98	0.4	193.00	187.50	2	2,556	0.08%
2024/04/15	1.5	199.74	0	0.00	199.15	1.5	2,437	0.06%
2024/04/12	1	203.20	0	0.00	204.05	1	2,423	0.04%
2024/04/11	0.5	203.16	4	203.38	203.80	-3.5	2,422	-0.15%
2024/04/10	0	206.30	0	206.55	205.65	0	2,415	0.00%
2024/04/03	2.3	196.32	0	0.00	196.55	2.3	2,470	0.09%
2024/04/02	0	198.70	0	198.15	199.20	0	2,441	0.00%
2024/04/01	0	0.00	0	195.10	194.55	0	2,481	0.00%
2024/03/27	0	0.00	2	193.25	194.35	-2	2,479	-0.08%
2024/03/26	1	191.33	0	195.35	193.00	1	2,501	0.04%
2024/03/25	0.4	193.73	0	0.00	194.15	0.4	2,480	0.01%
2024/03/22	1	192.76	0	0.00	193.60	1	2,524	0.04%
2024/03/21	0	190.80	0.5	193.31	194.10	-0.5	2,494	-0.02%
2024/03/20	0	0.00	1	187.55	186.05	-1	2,489	-0.04%
2024/03/19	0	187.45	0	0.00	187.55	0	2,525	0.00%
2024/03/18	0	0.00	0	185.77	188.10	0	2,512	0.00%
2024/03/15	1.2	186.33	3	186.07	185.35	-1.8	2,526	-0.07%
2024/03/14	0.1	187.01	0	0.00	188.40	0.1	2,504	0.00%
2024/03/13	1	188.70	8	188.47	188.65	-7	2,519	-0.28%
2024/03/12	0	187.90	0	187.70	188.80	0	2,520	0.00%
2024/03/11	1.1	185.80	2	184.80	184.80	-0.9	2,524	-0.04%
2024/03/08	1	184.00	3	185.61	186.10	-2	2,537	-0.08%
2024/03/07	0	184.00	0	0.00	184.20	0	2,513	0.00%
2024/03/06	0	177.71	0.1	179.39	180.10	0	2,515	0.00%
2024/03/05	1	177.95	0	0.00	178.10	1	2,519	0.04%
2024/03/01	0	170.25	0	0.00	169.85	0	2,539	0.00%
2024/02/29	0	0.00	2.8	169.30	170.15	-2.8	2,578	-0.11%
2024/02/27	1.2	167.92	2	167.53	168.85	-0.9	2,588	-0.03%
2024/02/26	1	169.50	7	169.66	170.50	-6	2,585	-0.23%
2024/02/23	0	0.00	1	169.56	169.45	-1	2,615	-0.04%
2024/02/22	0	0.00	1	167.85	168.90	-1	2,670	-0.04%
2024/02/21	0.7	165.39	0	0.00	165.20	0.7	2,682	0.03%
2024/02/20	0	0.00	1.1	164.39	166.15	-1.1	2,743	-0.04%
2024/02/16	0	0.00	2	165.40	164.80	-2	2,882	-0.07%
2024/02/15	0	0.00	1	163.85	165.20	-1	2,915	-0.03%
2024/02/05	0.8	153.63	0	0.00	155.05	0.8	2,913	0.03%
2024/02/02	1	153.90	1	154.45	154.90	0	2,918	0.00%
2024/02/01	0	152.05	0.1	152.10	152.65	-0.1	2,936	0.00%
2024/01/31	0.9	152.52	0	0.00	152.00	0.9	2,974	0.03%
2024/01/29	0	0.00	1.1	155.66	155.70	-1.1	3,099	-0.03%
2024/01/25	0	0.00	1	153.10	153.50	-1	3,195	-0.03%
2024/01/24	0	0.00	0.1	151.55	151.40	-0.1	3,214	0.00%
2024/01/23	0	0.00	3.1	150.46	151.20	-3.1	3,234	-0.09%
2024/01/19	0.1	147.95	0.2	146.55	148.05	-0.1	3,226	0.00%
2024/01/17	0.3	141.59	0	0.00	140.60	0.3	3,273	0.01%
2024/01/16	5.7	143.27	0	0.00	143.00	5.7	3,259	0.17%
2024/01/12	8.4	145.39	0	0.00	145.25	8.4	3,331	0.25%
2024/01/11	1	145.00	0	0.00	146.30	1	3,331	0.03%
2024/01/10	0.6	144.93	0	0.00	144.45	0.6	3,364	0.02%
2024/01/09	2.4	146.41	0.1	146.55	146.20	2.3	3,355	0.07%
2024/01/08	0	0.00	2.1	148.12	146.35	-2.1	3,347	-0.06%
2024/01/05	1.3	145.91	1	145.45	145.15	0.3	3,325	0.01%
2024/01/04	0.4	145.70	0	0.00	145.70	0.4	3,352	0.01%
2024/01/03	1.8	146.05	0	0.00	145.90	1.8	3,405	0.05%
2024/01/02	0.3	149.93	0.1	150.00	149.95	0.2	3,359	0.01%
2023/12/29	0	0.00	0.1	151.25	151.20	-0.1	3,376	0.00%
2023/12/28	5	151.02	0	151.42	151.15	5	3,439	0.14%
2023/12/27	0	0.00	1	150.85	151.40	-1	3,452	-0.03%
2023/12/26	0	0.00	0.2	149.15	149.10	-0.2	3,450	-0.01%
2023/12/22	0	146.10	0	0.00	146.20	0	3,466	0.00%
2023/12/21	0.3	145.11	0.3	145.76	145.70	0.1	3,494	0.00%
2023/12/20	1	147.00	0	0.00	148.15	1	3,495	0.03%
2023/12/19	0.8	146.32	0.2	146.75	146.30	0.6	3,502	0.02%
2023/12/18	0.1	147.00	0.2	147.90	147.85	-0.1	3,560	0.00%
2023/12/15	2	148.90	0	0.00	148.35	2	3,570	0.06%
2023/12/14	0.4	147.75	0	0.00	147.70	0.4	3,550	0.01%
2023/12/12	0.4	145.00	0	0.00	144.25	0.4	3,585	0.01%
2023/12/07	0.2	141.83	0	0.00	141.30	0.2	3,615	0.00%
2023/12/06	3	142.88	0	0.00	143.00	3	3,647	0.08%
2023/12/05	0.2	141.65	0.1	141.30	141.75	0.2	3,646	0.00%
2023/12/01	0.1	142.75	0	0.00	143.80	0.1	3,627	0.00%
2023/11/27	0.1	140.45	0	0.00	139.40	0.1	3,568	0.00%
2023/11/22	0.1	142.26	0	0.00	141.85	0.1	3,594	0.00%
2023/11/21	0	0.00	0.1	143.80	143.90	-0.1	3,625	0.00%
2023/11/20	0	0.00	0	140.70	140.45	0	3,614	0.00%
2023/11/17	0	0.00	4	140.80	140.70	-4	3,627	-0.11%
2023/11/15	0	0.00	1.8	139.91	139.80	-1.8	3,540	-0.05%
2023/11/13	0	0.00	1	136.00	135.40	-1	3,530	-0.03%
2023/11/10	0.1	132.24	0	0.00	132.40	0.1	3,515	0.00%
2023/11/09	0	132.90	0	0.00	133.65	0	3,538	0.00%
2023/11/08	0	0.00	2.2	133.49	133.50	-2.2	3,607	-0.06%
2023/11/06	0	0.00	4	132.34	132.25	-4	3,642	-0.11%
2023/11/03	0	0.00	4	129.26	129.60	-4	3,553	-0.11%
2023/11/02	0	0.00	1	127.40	127.85	-1	3,525	-0.03%
2023/11/01	0	123.15	0	0.00	122.90	0	3,495	0.00%
2023/10/31	1.1	123.93	0	0.00	121.80	1.1	3,510	0.03%
2023/10/27	0.1	124.30	2	124.95	124.10	-1.9	3,546	-0.05%
2023/10/26	3.6	124.10	0	0.00	122.75	3.6	3,564	0.10%
2023/10/24	3.1	124.71	0	0.00	127.25	3.1	3,457	0.09%
2023/10/23	0.2	127.05	0	0.00	126.00	0.2	3,425	0.01%
2023/10/20	1.2	126.95	0	0.00	128.70	1.2	3,389	0.04%
2023/10/19	1	128.90	0	0.00	129.20	1	3,344	0.03%
2023/10/18	3.3	129.64	0	0.00	129.40	3.3	3,395	0.10%
2023/10/17	0	132.30	1	133.65	132.15	-1	3,342	-0.03%
2023/10/16	0.2	132.47	0	132.35	132.30	0.1	3,357	0.00%
2023/10/13	0.1	133.91	0	0.00	134.25	0.1	3,387	0.00%
2023/10/12	0	0.00	4.6	134.37	135.30	-4.6	3,395	-0.13%
2023/10/11	0	0.00	2	133.25	133.20	-2	3,388	-0.06%
2023/10/06	0	0.00	1	130.50	130.35	-1	3,383	-0.03%
2023/10/05	0	128.95	0	0.00	129.50	0	3,372	0.00%
2023/10/04	1.3	125.48	0	0.00	126.10	1.3	3,365	0.04%
2023/10/03	0.1	129.72	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0	0.00	1	131.50	131.05	-1	3,333	-0.03%
2023/09/26	1.1	127.03	0	0.00	126.45	1.1	3,359	0.03%
2023/09/25	0.1	129.60	0	0.00	129.45	0.1	3,363	0.00%
2023/09/22	0.7	126.92	0	0.00	127.45	0.7	3,348	0.02%
2023/09/21	4.9	127.92	0	0.00	126.90	4.9	3,338	0.15%
2023/09/20	2.1	131.32	0	0.00	131.00	2.1	3,242	0.06%
2023/09/19	1	132.52	0	0.00	132.20	1	3,262	0.03%
2023/09/18	1.2	133.72	0	0.00	133.65	1.2	3,269	0.04%
2023/09/15	4.1	135.79	0	135.75	136.75	4	3,236	0.12%
2023/09/14	0	0.00	2.2	134.93	135.70	-2.2	3,206	-0.07%
2023/09/11	1.1	128.56	0	0.00	128.90	1.1	3,155	0.04%
2023/09/08	1	131.00	0	0.00	131.05	1	3,118	0.03%
2023/09/07	0.1	131.92	0	0.00	131.45	0.1	3,129	0.00%
2023/09/06	0.1	134.14	0	0.00	133.80	0.1	3,113	0.00%
2023/09/05	5.5	134.25	0	0.00	134.55	5.5	3,118	0.18%
2023/09/01	0	133.56	0.1	133.55	133.05	-0.1	3,149	0.00%
2023/08/31	0	132.78	0	0.00	132.35	0	3,146	0.00%
2023/08/30	0	0.00	3	134.75	133.95	-3	3,151	-0.10%
2023/08/29	0	130.70	1	130.90	132.50	-1	3,143	-0.03%
2023/08/28	1	131.00	0	0.00	130.40	1	3,131	0.03%
2023/08/25	0.1	130.86	0	0.00	129.35	0.1	3,125	0.00%
2023/08/24	0	0.00	1	134.50	134.70	-1	3,073	-0.03%
2023/08/23	3	131.20	0	0.00	131.45	3	3,035	0.10%
2023/08/21	1	128.40	0	0.00	128.00	1	3,043	0.03%
2023/08/18	1	128.31	0	0.00	128.15	1	3,048	0.03%
2023/08/17	1.1	129.40	0	0.00	130.45	1.1	3,025	0.04%
2023/08/16	0.1	128.42	0	0.00	128.85	0.1	2,960	0.00%
2023/08/14	1.5	128.48	0.3	130.30	128.15	1.1	3,002	0.04%
2023/08/10	5.2	132.81	0	0.00	132.65	5.2	2,984	0.17%
2023/08/09	1	136.39	0	0.00	135.90	1	2,906	0.04%
2023/08/08	1.2	135.59	0	0.00	135.95	1.2	2,908	0.04%
2023/08/07	0	0.00	1	138.65	138.80	-1	2,895	-0.03%
2023/08/04	2.1	135.29	0	0.00	135.75	2.1	2,891	0.07%
2023/08/02	0.5	137.41	0	0.00	135.95	0.5	2,854	0.02%
2023/08/01	1	140.50	0	0.00	141.50	1	2,794	0.04%
2023/07/31	1.3	140.24	0	0.00	139.85	1.3	2,793	0.05%
2023/07/28	0	142.00	0	0.00	142.50	0	2,744	0.00%
2023/07/25	0	141.10	0	0.00	141.35	0	2,740	0.00%
2023/07/21	0.2	136.60	0	0.00	137.70	0.2	2,740	0.01%
2023/07/20	1	140.00	0	0.00	140.35	1	2,725	0.04%
2023/07/19	0	139.93	0.5	141.50	139.60	-0.5	2,724	-0.02%
2023/07/18	0.1	141.74	0	0.00	141.30	0.1	2,729	0.00%
2023/07/17	4	142.50	8	142.73	142.40	-4	2,698	-0.15%
2023/07/14	0	140.90	0	0.00	142.40	0	2,698	0.00%
2023/07/11	0	0.00	1	135.50	135.65	-1	2,642	-0.04%
2023/07/10	1	132.30	0	0.00	131.60	1	2,646	0.04%
2023/07/07	1.1	131.93	0.2	131.30	132.10	0.9	2,635	0.04%
2023/07/06	0.2	134.59	0	0.00	133.35	0.2	2,605	0.01%
2023/07/05	0.1	138.60	0	0.00	138.30	0.1	2,537	0.00%
2023/06/30	0	0.00	0.5	134.30	135.25	-0.5	2,524	-0.02%
2023/06/29	0.2	136.93	0	0.00	134.45	0.2	2,528	0.01%
2023/06/27	1	135.28	0.5	134.00	133.95	0.5	2,548	0.02%
2023/06/26	0.9	136.76	1	136.50	136.20	-0.1	2,528	0.00%
2023/06/21	0.1	137.80	6	138.00	138.40	-5.9	2,536	-0.23%
2023/06/20	0.1	138.17	0.1	138.25	138.45	0	2,577	0.00%
2023/06/19	4.1	139.46	2	139.20	139.45	2.1	2,614	0.08%
2023/06/16	0	139.75	0	140.00	139.85	0	2,639	0.00%
2023/06/15	0	0.00	1	140.30	140.85	-1	2,644	-0.04%
2023/06/13	1	139.25	0	139.90	139.35	1	2,752	0.03%
2023/06/09	0	133.05	1	133.05	133.30	-1	2,794	-0.04%
2023/06/08	0.7	132.64	3	132.80	130.80	-2.3	2,860	-0.08%
2023/06/07	0	133.20	0	0.00	133.80	0	2,912	0.00%
2023/06/06	1.1	131.58	0	0.00	131.10	1.1	2,919	0.04%
2023/06/02	0	0.00	0.6	129.05	130.80	-0.6	2,986	-0.02%
2023/06/01	0.1	127.00	1	126.90	127.45	-0.9	3,033	-0.03%
2023/05/31	0	0.00	0	127.85	128.25	0	3,051	0.00%
2023/05/30	0	0.00	0.1	129.10	129.20	-0.1	3,064	0.00%
2023/05/29	1	129.10	1	129.50	129.10	0	3,099	0.00%
2023/05/24	0.1	120.78	0	0.00	121.15	0.1	3,146	0.00%
2023/05/23	0	0.00	1	122.50	122.10	-1	3,145	-0.03%
2023/05/22	0	0.00	0.1	121.85	121.80	-0.1	3,147	0.00%
2023/05/19	1	121.70	0	0.00	122.00	1	3,194	0.03%
2023/05/18	0	0.00	3	120.37	120.95	-3	3,186	-0.09%
2023/05/17	5.1	115.93	0	117.40	118.20	5.1	3,190	0.16%
2023/05/15	0.1	111.62	0	0.00	111.85	0.1	3,155	0.00%
2023/05/11	0.1	113.25	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	0.1	113.64	0	0.00	113.30	0.1	3,165	0.00%
2023/05/03	0	112.70	2	112.53	112.65	-2	3,244	-0.06%
2023/05/02	0.1	113.85	0	0.00	113.75	0.1	3,298	0.00%
2023/04/28	0	112.60	0	0.00	112.85	0	3,377	0.00%
2023/04/27	1	111.06	0	0.00	110.30	1	3,398	0.03%
2023/04/26	1.2	110.07	0	0.00	110.10	1.2	3,430	0.04%
2023/04/25	0.1	112.63	0	0.00	110.20	0.1	3,478	0.00%
2023/04/24	0.1	113.30	0	0.00	113.80	0.1	3,459	0.00%
2023/04/21	0.1	114.10	0	0.00	113.70	0.1	3,516	0.00%
2023/04/20	1.1	115.78	0	0.00	115.00	1.1	3,591	0.03%
2023/04/19	0.1	116.72	0	0.00	116.10	0.1	3,700	0.00%
2023/04/18	0	117.15	0	0.00	117.15	0	3,762	0.00%
2023/04/13	0	116.70	0	0.00	116.25	0	3,977	0.00%
2023/04/12	0.1	117.85	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	0	117.90	0	0.00	117.90	0	4,072	0.00%
2023/04/10	0	117.30	0	0.00	117.35	0	4,162	0.00%
2023/04/06	0.2	116.16	0.3	115.50	116.00	-0.1	4,237	0.00%
2023/03/31	0	0.00	0.1	117.75	117.50	-0.1	4,306	0.00%
2023/03/29	1	115.85	0	0.00	115.45	1	4,392	0.02%
2023/03/28	0.1	114.94	0	0.00	114.50	0.1	4,571	0.00%
2023/03/23	0	116.75	2	117.00	117.00	-2	4,735	-0.04%
2023/03/22	0	113.85	0.1	115.00	115.35	0	4,827	0.00%
2023/03/20	0	110.30	0	0.00	110.15	0	4,879	0.00%
2023/03/16	0.1	107.93	0	0.00	107.90	0.1	5,010	0.00%
2023/03/15	2	110.98	0	0.00	109.80	2	5,032	0.04%
2023/03/14	0.1	109.96	0	0.00	109.25	0.1	5,093	0.00%
2023/03/13	0	109.90	0	0.00	111.85	0	5,134	0.00%
2023/03/10	0.1	111.80	0	0.00	111.00	0.1	5,117	0.00%
2023/03/09	0.1	115.48	0	0.00	115.00	0.1	5,174	0.00%
2023/03/06	0.1	114.70	0	0.00	115.45	0.1	5,347	0.00%
2023/03/03	0	0.00	0	113.60	112.90	0	5,400	0.00%
2023/03/01	0	109.90	0	0.00	112.50	0	5,563	0.00%
2023/02/22	0	110.05	0	0.00	109.80	0	5,706	0.00%
2023/02/17	0	110.90	0	0.00	111.05	0	6,278	0.00%
2023/02/15	0.1	112.20	1	110.40	110.20	-0.9	6,735	-0.01%
2023/02/14	0	0.00	1	114.65	114.50	-1	6,823	-0.01%
2023/02/10	0	112.95	1	113.20	113.15	-1	7,188	-0.01%
2023/02/09	0	0.00	1	113.25	113.50	-1	7,352	-0.01%
2023/02/07	0	0.00	1	110.55	110.70	-1	7,528	-0.01%
2023/02/06	0	111.10	0	0.00	110.70	0	7,568	0.00%
2023/02/03	0	113.10	4	113.46	113.55	-4	7,655	-0.05%
2023/01/31	1	110.65	0	0.00	109.30	1	7,965	0.01%
2023/01/30	1.1	111.31	1	111.10	111.55	0.1	8,041	0.00%
2023/01/16	5	104.80	0	0.00	104.00	5	8,354	0.06%
2023/01/13	5	104.60	1	103.50	102.60	4	8,411	0.05%
2023/01/12	5	101.50	0	0.00	101.15	5	8,623	0.06%
2023/01/11	0	101.65	1	101.75	101.70	-1	8,712	-0.01%
2023/01/10	0	0.00	5	102.25	102.30	-5	8,967	-0.06%
2023/01/09	1	100.60	2	99.35	101.20	-1	9,149	-0.01%
2023/01/05	1	94.60	0	0.00	94.50	1	9,317	0.01%
2023/01/04	2	94.25	0	0.00	93.80	2	9,368	0.02%
2023/01/03	3	93.07	0	0.00	94.05	3	9,587	0.03%
2022/12/29	5	91.20	0	0.00	91.70	5	9,575	0.05%
2022/12/21	2	93.50	2	93.35	93.20	0	10,293	0.00%
2022/12/13	0.1	98.20	0	0.00	97.65	0.1	10,157	0.00%
2022/12/09	1	98.55	0	0.00	100.00	1	10,092	0.01%
2022/12/07	0.1	99.80	0	0.00	99.10	0.1	10,007	0.00%
2022/12/06	0.1	101.75	1	101.90	100.10	-0.9	9,952	-0.01%
2022/12/05	0.2	104.60	0	0.00	103.55	0.2	9,941	0.00%
2022/11/25	0	101.20	0	0.00	100.80	0	9,828	0.00%
2022/11/22	1	97.95	0	0.00	97.85	1	9,699	0.01%
2022/11/15	0	0.00	5	94.80	97.75	-5	9,282	-0.05%
2022/11/11	0	0.00	1	89.50	90.65	-1	8,915	-0.01%
2022/11/10	0	0.00	1	83.80	83.60	-1	8,548	-0.01%
2022/11/08	0	0.00	2	81.75	81.45	-2	8,194	-0.02%
2022/11/04	0	0.00	1	76.75	77.95	-1	7,960	-0.01%
2022/11/01	1	77.80	0	0.00	78.20	1	7,804	0.01%
2022/10/28	2	75.80	1	76.35	74.90	1	7,772	0.01%
2022/10/27	0	0.00	20	77.40	76.95	-20	7,679	-0.26%
2022/10/26	6	74.92	0	0.00	74.80	6	7,622	0.08%
2022/10/25	0	0.00	6	75.45	74.00	-6	7,521	-0.08%
2022/10/24	21	77.63	1	77.75	76.25	20	7,319	0.27%
2022/10/20	20	74.48	20	75.10	76.70	0	7,150	0.00%
2022/10/19	0	0.00	3	78.95	77.80	-3	6,924	-0.04%
2022/10/18	5	78.22	24	79.80	79.15	-19	6,835	-0.28%
2022/10/17	27	76.52	5	77.20	79.35	22	6,597	0.33%
2022/10/14	1	80.20	11	79.79	79.95	-10	6,370	-0.16%
2022/10/13	10	78.45	0	0.00	75.60	10	6,281	0.16%
2022/10/12	6	78.24	5	78.65	78.60	1	6,195	0.02%
2022/10/11	0	0.00	2	80.85	78.85	-2	6,181	-0.03%
2022/10/06	0	0.00	1	89.20	89.15	-1	6,117	-0.02%
2022/10/05	2	88.30	0	0.00	88.30	2	6,212	0.03%
2022/10/04	0.1	85.85	0	0.00	85.55	0.1	6,156	0.00%
2022/10/03	1	83.05	0	0.00	81.50	1	6,111	0.02%
2022/09/29	1	85.75	1	85.05	85.05	0	6,311	0.00%
2022/09/27	1	88.50	1	88.90	88.70	0	6,516	0.00%
2022/09/20	1	97.20	0	0.00	98.20	1	6,911	0.01%
2022/09/16	5.1	97.31	4	97.33	97.45	1.1	7,118	0.02%
2022/09/15	1	99.60	0	0.00	99.65	1	7,254	0.01%
2022/09/14	0	0.00	2	99.50	99.00	-2	7,301	-0.03%
2022/09/13	4	102.80	2	102.65	102.85	2	7,309	0.03%
2022/09/08	1.1	97.06	0	0.00	98.10	1.1	7,390	0.01%
2022/09/07	0	0.00	0.2	96.20	95.90	-0.2	7,405	0.00%
2022/09/01	1	101.35	1	100.80	101.00	0	7,323	0.00%
2022/08/25	2	107.15	0	0.00	107.80	2	7,004	0.03%
2022/08/24	0.1	105.65	1	107.00	105.65	-0.9	6,999	-0.01%
2022/08/17	2	111.20	0	0.00	111.40	2	6,954	0.03%
2022/08/12	2	108.55	1	109.05	109.45	1	6,949	0.01%
2022/08/11	0	0.00	1	107.60	107.80	-1	6,974	-0.01%
2022/08/10	12	104.10	0	0.00	104.00	12	6,950	0.17%
2022/08/09	8	105.78	0.1	104.50	105.75	7.9	6,936	0.11%
2022/08/08	1	105.20	0	0.00	105.45	1	6,933	0.01%
2022/08/05	0.1	104.80	0	0.00	106.00	0.1	6,948	0.00%
2022/08/04	1	101.00	0	0.00	100.75	1	6,911	0.01%
2022/08/03	1	100.80	0	0.00	101.00	1	6,858	0.01%
2022/08/01	0	0.00	4	103.05	103.95	-4	6,768	-0.06%
2022/07/28	4	102.64	0	0.00	102.65	4	6,741	0.06%
2022/07/21	0	0.00	1	100.65	102.10	-1	6,601	-0.02%
2022/07/20	0	0.00	1	100.20	100.00	-1	6,544	-0.02%
2022/07/19	0	0.00	1	98.80	98.85	-1	6,498	-0.02%
2022/07/18	0	0.00	2	98.30	98.30	-2	6,439	-0.03%
2022/07/14	1.3	92.85	0	0.00	95.25	1.3	6,203	0.02%
2022/07/13	1.2	93.80	15	93.30	93.80	-13.8	6,062	-0.23%
2022/07/12	17	90.47	0	0.00	88.50	17	5,863	0.29%
2022/07/11	2	94.40	6	94.60	93.35	-4	5,673	-0.07%
2022/07/08	0	0.00	15	94.70	94.80	-15	5,575	-0.27%
2022/07/07	21	90.85	11	89.05	93.05	10	5,356	0.19%
2022/07/06	3	91.23	1	92.60	88.45	2	5,093	0.04%
2022/07/05	1	90.90	0	0.00	92.80	1	4,813	0.02%
2022/07/04	1	92.20	0	0.00	91.50	1	4,527	0.02%
2022/07/01	3	94.00	0	0.00	92.35	3	4,354	0.07%
2022/06/30	4	100.43	0	0.00	98.35	4	4,074	0.10%
2022/06/28	1	105.80	0	0.00	106.00	1	3,819	0.03%
2022/06/24	0.3	104.15	0	0.00	104.00	0.3	3,588	0.01%
2022/06/23	1	103.60	3	102.08	102.15	-2	3,503	-0.06%
2022/06/22	2	106.15	0	0.00	103.90	2	3,327	0.06%
2022/06/21	0	0.00	1	107.10	108.85	-1	3,251	-0.03%
2022/06/20	1	105.00	1	104.45	103.60	0	3,176	0.00%
2022/06/17	0.5	107.60	0	0.00	107.10	0.5	3,090	0.02%
2022/06/14	0	112.50	1	110.40	112.20	-1	2,950	-0.03%
2022/06/13	1	112.90	0	0.00	112.45	1	2,928	0.03%
2022/06/10	1	117.30	1	118.10	118.75	0	2,918	0.00%
2022/06/08	0.5	121.25	1.7	121.25	121.25	-1.2	2,915	-0.04%
2022/05/30	0	0.00	5	119.00	120.50	-5	3,072	-0.16%
2022/05/19	0.3	111.00	0	0.00	111.70	0.3	3,079	0.01%
2022/05/10	0	0.00	1	108.30	112.55	-1	2,821	-0.04%
2022/05/06	6.4	116.49	0	0.00	117.30	6.4	2,749	0.23%
2022/04/28	0	0.00	1	117.55	118.00	-1	2,812	-0.04%
2022/04/27	0	0.00	1	116.40	116.35	-1	2,772	-0.04%
2022/04/26	1	121.65	12	121.03	120.60	-11	2,701	-0.41%
2022/04/22	12	125.33	0	0.00	126.60	12	2,647	0.45%
2022/04/21	1	129.55	10	129.80	128.85	-9	2,636	-0.34%
2022/04/20	0	0.00	1	126.45	128.00	-1	2,639	-0.04%
2022/04/19	3	127.13	1	127.15	126.70	2	2,637	0.08%
2022/04/15	8	126.30	0	0.00	126.30	8	2,635	0.30%
2022/04/12	2	127.40	0	0.00	126.90	2	2,630	0.08%
2022/04/06	1	132.40	0	0.00	134.20	1	2,621	0.04%
2022/03/30	1	138.00	0	0.00	137.95	1	2,596	0.04%
2022/03/29	3	134.98	0	0.00	135.05	3	2,594	0.12%
2022/03/28	0	0.00	1	132.45	134.30	-1	2,589	-0.04%
2022/03/23	0	0.00	1	136.95	137.70	-1	2,565	-0.04%
2022/03/22	1	135.05	1	134.15	135.05	0	2,557	0.00%
2022/03/18	2	132.33	0	0.00	132.85	2	2,543	0.08%
2022/03/16	1	126.00	0	0.00	125.90	1	2,477	0.04%
2022/03/10	4	131.66	0	0.00	133.10	4	2,403	0.17%
2022/03/08	1	123.00	3	123.85	123.00	-2	2,342	-0.09%
2022/03/07	1	129.20	0	0.00	128.65	1	2,225	0.04%
2022/03/02	0	0.00	2	140.00	140.45	-2	2,202	-0.09%
2022/03/01	1	141.25	0	0.00	141.35	1	2,194	0.05%
2022/02/25	1	136.15	0	0.00	136.45	1	2,153	0.05%
2022/02/24	0	0.00	3.1	137.34	136.05	-3.1	2,121	-0.15%
2022/02/21	1	146.40	0	0.00	146.95	1	1,962	0.05%
2022/02/17	0	0.00	1	148.50	147.35	-1	1,955	-0.05%
2022/02/16	1	146.95	0	0.00	147.00	1	1,955	0.05%
2022/02/15	2	143.45	0	0.00	142.05	2	1,947	0.10%
2022/02/14	0	0.00	4	142.15	143.10	-4	1,954	-0.20%
2022/02/11	0	0.00	1	146.25	147.55	-1	1,923	-0.05%
2022/02/09	1	144.65	0	0.00	145.60	1	1,948	0.05%
2022/02/08	1	143.00	0	0.00	142.90	1	1,987	0.05%
2022/01/26	2	139.33	0	0.00	137.85	2	1,970	0.10%
2022/01/24	1	142.40	0	0.00	143.10	1	1,933	0.05%
2022/01/21	0	0.00	4	142.25	141.45	-4	1,915	-0.21%
2022/01/20	1	147.80	0	0.00	147.50	1	1,886	0.05%
2022/01/14	2	148.05	1	148.00	149.35	1	1,889	0.05%
2022/01/11	2	147.03	0	0.00	146.95	2	1,909	0.10%
2022/01/06	1	147.60	0.1	148.20	148.25	0.9	1,979	0.04%
2022/01/04	0	0.00	1	149.85	151.20	-1	2,038	-0.05%
2022/01/03	0	0.00	3	146.10	146.55	-3	2,070	-0.14%
2021/12/28	1.1	144.74	0	0.00	145.65	1.1	2,223	0.05%
2021/12/24	0	0.00	3	141.70	141.70	-3	2,392	-0.13%
2021/11/30	3	134.00	0	0.00	131.70	3	2,689	0.11%
2021/11/29	0	0.00	3	131.30	131.10	-3	2,712	-0.11%
2021/10/25	1	125.60	1	123.75	125.30	0	3,210	0.00%
2021/10/19	0	0.00	5	125.75	125.65	-5	3,262	-0.15%
2021/10/15	0	0.00	2.9	123.44	123.90	-2.9	3,269	-0.09%
2021/10/13	1	117.45	0	0.00	117.45	1	3,254	0.03%
2021/10/12	1	118.50	0	0.00	118.55	1	3,215	0.03%
2021/10/07	3	122.97	9	121.30	122.95	-6	3,144	-0.19%
2021/10/05	8	115.98	3	117.00	118.20	5	3,055	0.16%
2021/10/04	4	118.15	2	121.18	118.15	2	3,011	0.07%
2021/10/01	7	119.96	0	0.00	119.60	7	2,946	0.24%
2021/09/29	1	124.50	7	125.11	124.05	-6	2,825	-0.21%
2021/09/24	0	0.00	5	130.68	130.65	-5	2,780	-0.18%
2021/09/23	1	128.45	0	0.00	128.30	1	2,786	0.04%
2021/09/22	6	124.85	0	0.00	125.70	6	2,788	0.22%
2021/09/09	1	130.50	0	0.00	130.65	1	2,838	0.04%
2021/09/07	1	133.90	5	132.78	133.25	-4	2,850	-0.14%
2021/09/06	4	135.75	0	0.00	134.15	4	2,850	0.14%
2021/09/02	1	133.20	1	133.30	131.05	0	2,884	0.00%
2021/08/30	3	131.20	0	0.00	131.80	3	2,897	0.10%
2021/08/23	0	0.00	2	122.35	122.05	-2	2,903	-0.07%
2021/08/18	0	0.00	4	120.55	122.75	-4	2,769	-0.14%
2021/08/16	1	123.00	1	122.40	122.80	0	2,824	0.00%
2021/08/13	3	125.00	0	0.00	124.50	3	2,896	0.10%
2021/08/11	1	127.60	0	0.00	127.75	1	3,014	0.03%
2021/08/02	5	128.70	0	0.00	131.65	5	4,031	0.12%
2021/07/21	0	0.00	2	129.60	128.75	-2	4,157	-0.05%
2021/07/16	2	134.40	0	0.00	135.60	2	4,139	0.05%
2021/07/14	1	135.25	0	0.00	134.85	1	4,160	0.02%
2021/07/13	3	137.20	0	0.00	134.85	3	4,167	0.07%
2021/07/12	8	134.52	0	0.00	134.70	8	4,172	0.19%
2021/07/09	0	0.00	6	130.60	131.50	-6	4,165	-0.14%
2021/07/06	0	0.00	1	135.65	135.65	-1	4,209	-0.02%
2021/06/08	1	123.00	0	0.00	122.30	1	4,334	0.02%
2021/06/07	0	0.00	0	123.45	123.25	0	4,389	0.00%
2021/05/27	0	114.00	0	0.00	115.70	0	4,608	0.00%
2021/05/25	2	116.45	3	116.00	116.45	-1	4,699	-0.02%
2021/05/19	1	110.05	1	110.50	109.45	0	4,598	0.00%
2021/05/18	0	0.00	8	109.72	110.15	-8	4,555	-0.18%
2021/05/17	9	101.91	4	101.95	99.10	5	4,456	0.11%
2021/05/14	3	106.17	1	104.35	105.20	2	4,283	0.05%
2021/05/13	13	103.90	21	103.93	102.60	-8	4,208	-0.19%
2021/05/12	17	103.95	6	109.90	105.10	11	4,078	0.27%
2021/05/11	8	117.59	0	0.00	115.30	8	3,889	0.21%
2021/05/07	2	123.85	0	0.00	126.45	2	3,854	0.05%
2021/05/05	1	121.80	0	0.00	119.35	1	3,890	0.03%
2021/05/04	2	121.23	4	122.25	121.55	-2	3,921	-0.05%
2021/05/03	0	0.00	1	126.70	125.50	-1	3,906	-0.03%
2021/04/22	0	0.00	4.1	124.80	123.65	-4.1	4,140	-0.10%
2021/04/19	2	125.33	0	0.00	125.60	2	4,174	0.05%
2021/04/16	3	122.65	1	123.40	124.15	2	4,189	0.05%
2021/04/15	1.1	122.31	0	0.00	123.05	1.1	4,244	0.03%
2021/04/14	0	0.00	1	118.55	120.10	-1	4,298	-0.02%
2021/04/13	0	0.00	3	120.18	119.65	-3	4,376	-0.07%
2021/04/09	0	0.00	0.1	120.27	120.35	-0.1	4,402	0.00%
2021/04/08	0.1	125.00	0	0.00	121.30	0.1	4,415	0.00%
2021/03/29	1	115.00	2	115.20	114.50	-1	4,435	-0.02%
2021/03/26	0	0.00	8	110.76	112.65	-8	4,465	-0.18%
2021/03/24	10	108.69	5	108.60	108.45	5	4,422	0.11%
2021/03/09	0	0.00	3	104.25	105.85	-3	4,571	-0.07%
2021/03/08	6	107.90	2	106.10	105.95	4	4,541	0.09%
2021/03/05	5	105.29	0	0.00	106.25	5	4,470	0.11%
2021/03/04	2	106.90	9	105.61	107.50	-7	4,406	-0.16%
2021/03/02	0	0.00	1	110.40	107.25	-1	4,341	-0.02%
2021/02/26	1	107.75	0	0.00	107.20	1	4,329	0.02%
2021/02/25	1	114.10	0	0.00	114.25	1	4,245	0.02%
2021/02/24	1	114.45	0	0.00	111.40	1	4,247	0.02%
2021/02/23	3	114.22	0	0.00	115.35	3	4,185	0.07%
2021/02/22	0	0.00	2	115.80	114.60	-2	4,147	-0.05%
2021/02/19	2	113.70	1	113.60	113.95	1	4,147	0.02%
2021/01/29	5	99.20	0	0.00	97.10	5	4,346	0.12%
2021/01/28	0	0.00	3	100.80	100.65	-3	4,392	-0.07%
2021/01/26	0	0.00	4	105.10	103.85	-4	4,466	-0.09%
2021/01/25	0	0.00	1	108.30	108.00	-1	4,417	-0.02%
2021/01/22	6	109.58	0	0.00	109.50	6	4,395	0.14%
2021/01/20	4	107.09	0	0.00	105.45	4	4,309	0.09%
2021/01/18	5	101.14	0	0.00	102.40	5	4,250	0.12%
2021/01/15	0	0.00	16	103.65	103.00	-16	4,189	-0.38%
2021/01/14	3	104.50	0	0.00	104.00	3	4,104	0.07%
2021/01/12	0	0.00	3	100.58	100.75	-3	4,057	-0.07%
2021/01/07	0	0.00	2	95.80	97.45	-2	4,056	-0.05%
2021/01/06	12	92.89	13	92.18	93.35	-1	4,003	-0.02%
2021/01/05	0	0.00	8	93.12	93.45	-8	3,942	-0.20%
2020/12/30	1	88.10	1	88.55	89.45	0	4,043	0.00%
2020/12/29	0	0.00	1	87.00	87.05	-1	4,096	-0.02%
2020/12/28	0	0.00	1	86.90	87.15	-1	4,143	-0.02%
2020/12/25	1	85.35	2	85.75	85.30	-1	4,167	-0.02%
2020/12/22	5	84.94	0	0.00	82.95	5	4,351	0.11%
2020/12/21	5	83.17	1	85.40	85.40	4	4,504	0.09%
2020/12/18	1	83.65	0	0.00	83.60	1	4,550	0.02%
2020/12/17	2	83.35	0	0.00	84.00	2	4,681	0.04%
2020/12/16	3	84.12	0	0.00	84.20	3	4,797	0.06%
2020/12/11	2	83.73	0	0.00	83.65	2	4,843	0.04%
2020/12/10	0	0.00	4	82.85	83.65	-4	4,893	-0.08%
2020/12/04	0	0.00	1	81.75	82.50	-1	5,018	-0.02%
2020/12/03	1	80.00	0	0.00	80.35	1	5,001	0.02%
2020/12/02	4	79.80	0	0.00	80.25	4	4,978	0.08%
2020/11/27	1	78.20	0	0.00	79.25	1	5,064	0.02%
2020/11/24	0	0.00	1	79.25	78.50	-1	5,143	-0.02%
2020/11/23	1	78.90	0	0.00	79.35	1	5,186	0.02%
2020/11/18	0	0.00	1	77.10	77.60	-1	5,216	-0.02%
2020/11/17	1	76.25	0	0.00	76.10	1	5,276	0.02%
2020/11/04	0	0.00	2	66.78	68.20	-2	5,101	-0.04%
2020/10/29	1	64.60	0	0.00	64.90	1	5,068	0.02%
2020/10/27	1	67.00	0	0.00	67.20	1	5,131	0.02%
2020/10/16	0	0.00	1	66.00	65.65	-1	5,613	-0.02%
2020/10/15	1	65.70	0	0.00	66.60	1	5,718	0.02%
2020/10/14	1	67.65	0	0.00	67.30	1	5,717	0.02%
2020/10/12	1	67.70	3	67.48	67.65	-2	5,763	-0.03%
2020/10/08	0	0.00	7	67.10	67.15	-7	5,781	-0.12%
2020/10/07	0	0.00	5	65.26	65.80	-5	5,764	-0.09%
2020/10/06	0	0.00	15	65.00	65.10	-15	5,794	-0.26%
2020/10/05	1	63.55	0	0.00	63.70	1	5,791	0.02%
2020/09/30	0	0.00	1	63.30	63.30	-1	5,795	-0.02%
2020/09/29	3	62.65	0	0.00	62.65	3	5,806	0.05%
2020/09/28	2	61.93	1	62.20	62.60	1	5,866	0.02%
2020/09/25	5	60.60	0	0.00	60.50	5	5,892	0.08%
2020/09/24	7	60.78	0	0.00	60.15	7	5,861	0.12%
2020/09/22	5	64.15	0	0.00	63.40	5	5,735	0.09%
2020/09/21	1	66.00	0	0.00	65.40	1	5,649	0.02%
2020/09/18	1	66.85	0	0.00	66.75	1	5,607	0.02%
2020/09/17	1	66.60	1	67.70	66.50	0	5,611	0.00%
2020/09/16	5	67.70	0	0.00	67.90	5	5,617	0.09%
2020/09/14	0	0.00	3	66.38	66.60	-3	5,510	-0.05%
2020/09/04	2	63.20	0	0.00	63.80	2	5,858	0.03%
2020/09/03	2	65.18	0	0.00	65.00	2	5,848	0.03%
2020/09/02	0	0.00	1	65.25	64.60	-1	5,835	-0.02%
2020/09/01	1	63.70	0	0.00	64.60	1	5,896	0.02%
2020/08/31	1	64.50	2	65.45	63.20	-1	5,944	-0.02%
2020/08/28	3	64.67	0	0.00	64.50	3	5,941	0.05%
2020/08/27	0	0.00	7	66.95	65.45	-7	5,982	-0.12%
2020/08/25	3	65.20	0	0.00	65.10	3	6,044	0.05%
2020/08/24	0	0.00	6	64.18	63.80	-6	6,066	-0.10%
2020/08/21	0	0.00	5	62.55	63.40	-5	6,137	-0.08%
2020/08/20	24	60.82	0	0.00	60.70	24	6,139	0.39%
2020/08/19	9	66.19	0	0.00	65.50	9	6,103	0.15%
2020/08/18	2	66.33	0	0.00	66.40	2	6,208	0.03%
2020/08/11	1	65.90	0	0.00	65.35	1	6,650	0.02%
2020/08/10	0	0.00	3	66.55	66.55	-3	6,788	-0.04%
2020/08/06	3	65.93	0	0.00	66.25	3	6,988	0.04%
2020/07/28	0	0.00	6	65.13	62.75	-6	7,771	-0.08%
2020/07/27	5	62.85	2	63.13	63.10	3	7,825	0.04%
2020/07/24	3	59.03	0	0.00	59.25	3	7,921	0.04%
2020/07/22	1	60.50	1	60.70	60.60	0	8,125	0.00%
2020/07/21	0	0.00	2	60.40	60.30	-2	8,212	-0.02%
2020/07/20	2	57.65	0	0.00	57.75	2	8,381	0.02%
2020/07/16	0	0.00	2	57.18	57.05	-2	8,761	-0.02%
2020/07/14	2	56.95	0	0.00	57.45	2	9,040	0.02%
2020/07/08	0	0.00	1	56.85	56.70	-1	9,523	-0.01%
2020/07/07	6	56.15	6	56.03	55.95	0	9,617	0.00%
2020/07/06	1	55.85	0	0.00	55.95	1	9,741	0.01%
2020/07/03	0	0.00	1	53.75	53.90	-1	9,922	-0.01%
2020/07/01	0	0.00	4	51.65	51.50	-4	10,353	-0.04%
2020/06/29	1	50.15	0	0.00	49.71	1	10,703	0.01%
2020/06/24	2	51.05	0	0.00	51.05	2	11,045	0.02%
2020/06/23	2	50.43	0	0.00	50.50	2	11,417	0.02%
2020/06/19	1	50.00	0	0.00	50.00	1	12,406	0.01%
2020/06/16	0	0.00	1	49.39	49.52	-1	13,700	-0.01%
2020/06/15	1	47.75	0	0.00	47.23	1	14,229	0.01%
2020/06/12	0	0.00	1	47.62	48.49	-1	14,478	-0.01%
2020/06/11	1	51.35	5	49.60	49.20	-4	14,727	-0.03%
2020/06/10	0	0.00	1	51.20	51.15	-1	14,850	-0.01%
2020/06/09	0	0.00	1	50.25	50.25	-1	15,142	-0.01%
2020/06/08	0	0.00	1	49.95	49.95	-1	15,281	-0.01%
2020/06/05	0	0.00	2	48.61	49.05	-2	15,244	-0.01%
2020/06/04	1	48.32	1	48.10	48.15	0	15,296	0.00%
2020/06/03	1	47.02	5	47.17	47.51	-4	15,337	-0.03%
2020/06/02	2	45.87	0	0.00	45.95	2	15,308	0.01%
2020/06/01	14	45.51	2	45.50	45.56	12	15,273	0.08%
2020/05/29	1	43.80	0	0.00	44.67	1	15,199	0.01%
2020/05/28	0	0.00	4	44.57	44.31	-4	15,191	-0.03%
2020/05/27	0	0.00	1	45.08	44.87	-1	15,182	-0.01%
2020/05/26	1	45.24	66	45.14	45.04	-65	15,160	-0.43%
2020/05/25	3	43.30	0	0.00	43.85	3	15,047	0.02%
2020/05/22	5	43.54	4	43.35	43.02	1	14,944	0.01%
2020/05/21	0	0.00	70	45.07	44.90	-70	14,836	-0.47%
2020/05/20	1	43.96	0	0.00	44.00	1	14,732	0.01%
2020/05/19	0	0.00	51	44.01	43.82	-51	14,660	-0.35%
2020/05/18	2	42.95	1	43.40	42.89	1	14,555	0.01%
2020/05/13	8	43.66	1	44.10	44.20	7	14,146	0.05%
2020/05/12	14	43.71	0	0.00	43.79	14	14,065	0.10%
2020/05/11	1	44.91	0	0.00	44.87	1	13,892	0.01%
2020/05/08	2	43.94	0	0.00	44.00	2	13,792	0.01%
2020/05/07	2	43.36	0	0.00	43.62	2	13,661	0.01%
2020/05/05	110	43.01	0	0.00	42.74	110	13,359	0.82%	大買/鉅額交易
2020/05/04	20	41.80	21	42.02	42.18	-1	13,214	-0.01%
2020/04/30	4	43.91	75	43.80	44.69	-71	12,980	-0.55%
2020/04/29	3	42.69	7	42.65	42.96	-4	12,826	-0.03%
2020/04/28	7	41.73	0	0.00	41.82	7	12,664	0.06%
2020/04/27	4	41.51	5	40.92	41.57	-1	12,611	-0.01%
2020/04/24	1	39.48	1	39.49	39.43	0	12,378	0.00%
2020/04/23	2	39.21	1	39.26	39.66	1	12,225	0.01%
2020/04/22	1	38.44	2	38.53	39.07	-1	11,915	-0.01%
2020/04/21	3	39.27	2	40.80	38.80	1	11,772	0.01%
2020/04/20	1	41.53	21	41.21	41.28	-20	11,423	-0.18%
2020/04/17	4	41.76	4	41.39	41.55	0	11,312	0.00%
2020/04/15	2	39.71	4	39.78	39.87	-2	10,854	-0.02%
2020/04/14	50	38.51	0	0.00	39.53	50	10,661	0.47%
2020/04/10	0	0.00	1	37.44	37.76	-1	10,268	-0.01%
2020/04/09	0	0.00	41	37.85	37.43	-41	10,121	-0.41%
2020/04/08	2	37.79	5	37.32	37.83	-3	9,867	-0.03%
2020/04/07	5	36.47	4	36.66	36.64	1	9,572	0.01%
2020/04/06	20	34.16	23	34.39	35.31	-3	9,293	-0.03%
2020/04/01	14	34.13	13	33.94	33.97	1	8,972	0.01%
2020/03/31	3	33.83	10	34.70	33.94	-7	8,754	-0.08%
2020/03/30	13	32.31	3	33.34	33.70	10	8,458	0.12%
2020/03/27	0	0.00	6	35.67	33.99	-6	8,004	-0.07%
2020/03/26	0	0.00	2	33.35	34.30	-2	7,569	-0.03%
2020/03/25	12	33.17	12	33.68	33.41	0	7,062	0.00%
2020/03/24	24	31.28	26	31.34	31.40	-2	6,439	-0.03%
2020/03/23	13	28.90	2	29.12	28.25	11	5,892	0.19%
2020/03/20	20	30.45	24	30.69	30.45	-4	5,475	-0.07%
2020/03/19	24	27.21	13	28.28	26.40	11	4,886	0.23%
2020/03/18	10	32.08	0	0.00	30.66	10	4,229	0.24%
2020/03/17	17	33.15	11	33.17	32.88	6	3,892	0.15%
2020/03/16	4	36.26	1	37.30	34.63	3	3,470	0.09%
2020/03/13	33	36.22	8	34.49	37.64	25	3,199	0.78%
2020/03/12	3	41.28	1	39.85	39.43	2	2,837	0.07%
2020/03/11	1	44.48	0	0.00	43.42	1	2,642	0.04%
2020/03/10	2	43.34	1	44.55	44.72	1	2,574	0.04%
2020/03/09	1	44.37	1	45.00	44.37	0	2,437	0.00%
2020/03/06	2	47.25	0	0.00	47.14	2	2,308	0.09%
2020/03/02	20	46.16	0	0.00	46.38	20	2,122	0.94%
2020/02/26	3	48.42	2	48.74	48.54	1	1,935	0.05%
2020/02/25	52	49.30	0	0.00	49.46	52	1,872	2.78%
2020/02/24	1	49.26	0	0.00	49.21	1	1,842	0.05%
2020/02/21	3	50.40	3	51.30	50.60	0	1,761	0.00%
2020/02/20	1	50.95	0	0.00	50.90	1	1,733	0.06%
2020/02/18	2	50.55	0	0.00	50.15	2	1,663	0.12%
2020/02/06	0	0.00	1	50.65	51.10	-1	1,517	-0.07%
2020/02/05	1	49.77	1	49.81	49.50	0	1,497	0.00%
2020/02/04	0	0.00	1	49.45	49.38	-1	1,450	-0.07%
2020/01/31	1	49.00	0	0.00	48.87	1	1,342	0.07%
2020/01/30	1	48.55	0	0.00	48.25	1	1,307	0.08%
2020/01/13	0	0.00	5	54.55	54.55	-5	1,161	-0.43%
2020/01/08	1	51.60	0	0.00	51.90	1	1,113	0.09%
2020/01/07	1	52.45	0	0.00	52.40	1	1,103	0.09%
2020/01/02	1	53.75	0	0.00	54.40	1	1,087	0.09%
2019/12/30	2	54.15	0	0.00	54.20	2	1,078	0.19%
2019/12/13	0	0.00	2	53.45	53.25	-2	1,124	-0.18%
2019/12/06	1	49.98	0	0.00	49.72	1	1,076	0.09%
2019/12/04	1	48.53	0	0.00	48.61	1	1,078	0.09%
2019/12/02	0	0.00	15	48.80	48.70	-15	1,096	-1.37%
2019/11/29	0	0.00	12	48.42	48.38	-12	1,098	-1.09%
2019/11/28	27	49.98	0	0.00	49.78	27	1,082	2.50%
2019/11/21	0	0.00	10	49.08	49.26	-10	1,188	-0.84%
2019/11/11	0	0.00	10	48.60	48.10	-10	1,321	-0.76%
2019/11/07	0	0.00	5	49.35	49.57	-5	1,315	-0.38%
2019/11/06	5	49.90	1	49.91	50.05	4	1,333	0.30%
2019/11/05	1	49.55	0	0.00	49.76	1	1,354	0.07%
2019/11/01	0	0.00	5	47.04	47.29	-5	1,438	-0.35%
2019/10/30	10	46.80	11	46.87	46.87	-1	1,482	-0.07%
2019/10/29	11	46.92	10	46.72	46.72	1	1,524	0.07%
2019/10/28	10	46.50	0	0.00	46.60	10	1,520	0.66%
2019/10/25	15	46.38	0	0.00	46.23	15	1,519	0.99%
2019/09/12	0	0.00	2	41.90	41.92	-2	1,642	-0.12%
2019/09/10	2	41.22	0	0.00	41.32	2	1,670	0.12%
2019/09/06	0	0.00	3	41.45	41.47	-3	1,672	-0.18%
2019/09/05	0	0.00	13	41.21	41.13	-13	1,667	-0.78%
2019/09/03	3	39.99	0	0.00	39.72	3	1,682	0.18%
2019/08/28	0	0.00	2	38.87	38.79	-2	1,709	-0.12%
2019/08/22	1	39.68	1	39.77	39.24	0	1,733	0.00%
2019/08/20	26	39.15	25	39.30	39.30	1	1,716	0.06%
2019/08/06	2	36.87	0	0.00	38.34	2	1,780	0.11%
2019/08/01	2	40.41	0	0.00	40.35	2	1,768	0.11%
2019/07/31	4	40.85	0	0.00	40.90	4	1,770	0.23%
2019/07/29	2	41.19	2	41.50	41.50	0	1,768	0.00%
2019/07/26	6	41.42	0	0.00	41.40	6	1,775	0.34%
2019/07/25	0	0.00	3	41.73	41.77	-3	1,769	-0.17%
2019/07/23	1	41.53	0	0.00	41.54	1	1,766	0.06%
2019/07/19	0	0.00	3	41.41	41.10	-3	1,768	-0.17%
2019/07/18	2	40.36	0	0.00	40.41	2	1,759	0.11%
2019/07/17	2	40.60	0	0.00	40.46	2	1,738	0.12%
2019/07/16	1	40.89	0	0.00	40.94	1	1,736	0.06%
2019/07/15	0	0.00	7	40.64	40.77	-7	1,750	-0.40%
2019/07/12	0	0.00	1	40.54	40.43	-1	1,753	-0.06%
2019/07/11	0	0.00	1	40.35	40.49	-1	1,753	-0.06%
2019/07/08	2	39.39	0	0.00	39.32	2	1,729	0.12%
2019/07/05	2	39.64	0	0.00	39.75	2	1,727	0.12%
2019/07/03	5	39.31	0	0.00	39.34	5	1,730	0.29%
2019/07/02	0	0.00	3	40.20	40.10	-3	1,706	-0.18%
2019/07/01	1	40.14	1	40.14	40.26	0	1,712	0.00%
2019/06/28	2	38.73	0	0.00	38.75	2	1,713	0.12%
2019/06/27	0	0.00	4	39.14	39.09	-4	1,725	-0.23%
2019/06/26	3	38.30	0	0.00	38.24	3	1,711	0.18%
2019/06/19	0	0.00	4	38.10	38.66	-4	1,675	-0.24%
2019/06/17	1	36.51	0	0.00	37.02	1	1,652	0.06%
2019/06/14	1	36.92	0	0.00	36.96	1	1,653	0.06%
2019/06/13	1	36.94	0	0.00	36.94	1	1,650	0.06%
2019/06/11	0	0.00	2	37.50	37.43	-2	1,636	-0.12%
2019/06/10	0	0.00	2	36.75	37.10	-2	1,607	-0.12%
2019/06/06	1	35.94	0	0.00	35.85	1	1,578	0.06%
2019/06/05	1	36.45	1	36.78	36.45	0	1,550	0.00%
2019/06/04	1	36.27	0	0.00	36.24	1	1,538	0.07%
2019/05/29	1	34.90	1	35.25	35.25	0	1,474	0.00%
2019/05/27	1	35.49	0	0.00	35.58	1	1,471	0.07%
2019/05/23	1	35.63	0	0.00	35.50	1	1,481	0.07%
2019/05/17	1	36.58	0	0.00	36.42	1	1,403	0.07%
2019/05/16	2	37.02	0	0.00	37.00	2	1,379	0.15%
2019/05/10	0	0.00	20	39.48	38.81	-20	1,269	-1.58%
2019/05/09	20	39.29	0	0.00	38.92	20	1,229	1.63%
2019/05/06	27	39.68	27	39.75	39.75	0	1,278	0.00%
2019/05/02	0	0.00	30	40.63	40.54	-30	1,259	-2.38%
2019/04/29	20	40.23	0	0.00	40.24	20	1,288	1.55%
2019/04/26	30	40.09	30	40.08	40.08	0	1,323	0.00%
2019/04/25	0	0.00	28	40.84	40.94	-28	1,328	-2.11%
2019/04/24	38	40.58	10	40.88	40.71	28	1,347	2.08%
2019/04/23	0	0.00	20	40.72	40.72	-20	1,392	-1.44%
2019/04/19	30	40.40	0	0.00	40.36	30	1,494	2.01%
2019/04/18	30	40.75	30	40.20	40.26	0	1,502	0.00%
2019/04/08	0	0.00	2	38.73	38.80	-2	2,038	-0.10%
2019/04/03	0	0.00	2	38.30	38.14	-2	2,077	-0.10%
2019/04/01	0	0.00	8	38.29	37.82	-8	2,142	-0.37%
2019/03/29	0	0.00	10	37.11	37.33	-10	2,159	-0.46%
2019/03/28	10	36.71	2	36.61	36.73	8	2,222	0.36%
2019/03/27	2	36.73	0	0.00	36.88	2	2,284	0.09%
2019/03/26	0	0.00	1	36.80	36.93	-1	2,309	-0.04%
2019/03/25	0	0.00	10	36.39	36.42	-10	2,353	-0.42%
2019/03/22	1	37.83	1	37.25	37.52	0	2,377	0.00%
2019/03/21	0	0.00	1	37.30	37.38	-1	2,437	-0.04%
2019/03/20	1	36.76	1	36.79	36.75	0	2,472	0.00%
2019/03/19	0	0.00	1	36.59	36.70	-1	2,526	-0.04%
2019/03/07	2	35.10	2	35.42	35.10	0	3,102	0.00%
2019/02/26	0	0.00	2	35.86	35.88	-2	3,359	-0.06%
2019/02/20	10	34.64	0	0.00	34.97	10	3,483	0.29%
2019/02/18	18	34.31	0	0.00	34.30	18	3,561	0.51%
2019/02/14	0	0.00	2	33.97	33.87	-2	3,657	-0.05%
2019/02/11	0	0.00	43	33.68	33.52	-43	3,844	-1.12%
2019/01/30	8	32.90	0	0.00	32.90	8	3,901	0.21%
2019/01/29	1	32.85	0	0.00	32.90	1	3,932	0.03%
2019/01/21	0	0.00	6	32.65	32.64	-6	4,380	-0.14%
2019/01/17	0	0.00	2	32.00	31.92	-2	4,710	-0.04%
2019/01/09	0	0.00	3	31.00	31.56	-3	5,175	-0.06%
2019/01/07	0	0.00	1	30.50	30.67	-1	5,227	-0.02%
2019/01/04	1	29.48	0	0.00	29.37	1	5,323	0.02%
2018/12/27	0	0.00	6	30.90	31.10	-6	5,794	-0.10%
2018/12/25	1	30.07	3	30.10	30.18	-2	5,794	-0.03%
2018/12/22	2	31.00	1	30.97	31.02	1	5,779	0.02%
2018/12/21	1	30.72	3	30.90	31.32	-2	5,803	-0.03%
2018/12/19	0	0.00	1	31.88	31.88	-1	5,739	-0.02%
2018/12/18	1	31.53	0	0.00	31.60	1	5,760	0.02%
2018/12/17	0	0.00	2	31.96	32.04	-2	5,773	-0.03%
2018/12/14	2	31.33	0	0.00	31.58	2	5,742	0.03%
2018/12/13	0	0.00	1	32.21	32.28	-1	5,690	-0.02%
2018/12/12	0	0.00	5	32.05	32.13	-5	5,674	-0.09%
2018/12/11	0	0.00	2	31.30	31.38	-2	5,656	-0.04%
2018/12/10	1	30.88	11	31.11	30.91	-10	5,689	-0.18%
2018/12/07	1	31.69	1	31.78	31.74	0	5,671	0.00%
2018/12/06	6	31.94	0	0.00	31.16	6	5,659	0.11%
2018/12/05	19	32.74	6	32.86	32.71	13	5,547	0.23%
2018/12/04	25	33.96	0	0.00	33.77	25	5,521	0.45%
2018/11/29	0	0.00	1	33.30	32.64	-1	5,375	-0.02%
2018/11/28	0	0.00	3	32.23	32.60	-3	5,300	-0.06%
2018/11/27	2	31.51	1	31.81	31.89	1	5,257	0.02%
2018/11/26	0	0.00	4	32.24	31.92	-4	5,242	-0.08%
2018/11/23	3	31.20	2	31.48	31.20	1	5,203	0.02%
2018/11/20	14	31.82	0	0.00	31.75	14	5,153	0.27%
2018/11/16	1	32.08	0	0.00	32.13	1	5,121	0.02%
2018/11/15	2	31.91	9	32.32	32.40	-7	5,097	-0.14%
2018/11/14	1	32.04	0	0.00	32.08	1	5,062	0.02%
2018/11/13	4	31.00	7	31.81	31.98	-3	5,022	-0.06%
2018/11/12	0	0.00	5	32.61	32.44	-5	4,968	-0.10%
2018/11/09	17	32.26	0	0.00	32.22	17	4,969	0.34%
2018/11/08	0	0.00	1	33.11	33.06	-1	4,921	-0.02%
2018/11/07	0	0.00	5	32.83	32.82	-5	4,834	-0.10%
2018/11/06	1	32.47	3	32.64	32.11	-2	4,802	-0.04%
2018/11/05	1	32.32	0	0.00	32.44	1	4,760	0.02%
2018/11/02	1	32.55	12	32.77	32.83	-11	4,682	-0.23%
2018/11/01	2	32.00	5	32.29	32.49	-3	4,572	-0.07%
2018/10/31	11	31.80	5	31.63	31.90	6	4,486	0.13%
2018/10/25	5	30.39	5	30.75	30.34	0	4,049	0.00%
2018/10/24	1	31.53	0	0.00	32.00	1	3,852	0.03%
2018/10/22	2	33.57	1	33.57	33.46	1	3,561	0.03%
2018/10/19	1	32.59	0	0.00	33.34	1	3,459	0.03%
2018/10/18	1	33.35	0	0.00	33.22	1	3,376	0.03%
2018/10/17	2	33.96	1	34.41	33.43	1	3,326	0.03%
2018/10/16	12	33.37	13	33.51	33.40	-1	3,293	-0.03%
2018/10/15	2	33.03	0	0.00	32.92	2	3,263	0.06%
2018/10/12	2	33.71	19	33.75	33.78	-17	3,170	-0.54%
2018/10/11	32	33.50	11	31.65	31.65	21	3,008	0.70%
2018/10/09	3	37.28	0	0.00	37.40	3	2,706	0.11%
2018/10/08	11	37.10	13	37.26	37.30	-2	2,617	-0.08%
2018/10/05	30	38.26	23	37.77	37.77	7	2,488	0.28%
2018/10/04	5	39.23	0	0.00	38.89	5	2,352	0.21%
2018/10/03	2	40.08	0	0.00	40.01	2	2,299	0.09%
2018/10/02	3	40.10	0	0.00	40.02	3	2,281	0.13%
2018/10/01	0	0.00	1	41.14	41.11	-1	2,269	-0.04%
2018/09/28	1	40.81	2	41.19	40.70	-1	2,284	-0.04%
2018/09/27	1	40.89	2	40.98	40.97	-1	2,253	-0.04%
2018/09/21	0	0.00	3	40.58	40.67	-3	2,217	-0.14%
2018/09/17	5	39.91	0	0.00	39.92	5	2,217	0.23%
2018/09/13	1	39.17	0	0.00	39.20	1	2,136	0.05%
2018/09/12	2	39.20	1	39.40	39.42	1	2,097	0.05%
2018/09/11	2	39.17	0	0.00	39.49	2	2,072	0.10%
2018/09/10	1	39.38	0	0.00	39.44	1	2,043	0.05%
2018/08/30	0	0.00	5	41.48	41.23	-5	1,988	-0.25%
2018/08/28	5	40.47	0	0.00	40.35	5	1,909	0.26%
2018/08/27	0	0.00	2	39.73	39.89	-2	1,926	-0.10%
2018/08/24	2	39.06	0	0.00	39.27	2	1,911	0.10%
2018/08/20	0	0.00	6	38.41	38.49	-6	1,891	-0.32%
2018/08/17	6	38.54	0	0.00	38.25	6	1,895	0.32%
2018/08/16	3	37.89	8	38.50	38.48	-5	1,859	-0.27%
2018/08/15	5	38.25	0	0.00	38.33	5	1,819	0.27%
2018/08/14	0	0.00	18	38.96	39.02	-18	1,789	-1.01%
2018/08/13	18	38.55	0	0.00	38.62	18	1,810	0.99%
2018/08/03	0	0.00	2	39.98	40.10	-2	1,924	-0.10%
2018/08/02	2	39.50	0	0.00	39.38	2	1,944	0.10%
2018/07/24	0	0.00	1	39.30	39.35	-1	2,099	-0.05%
2018/07/23	0	0.00	1	38.82	39.12	-1	2,114	-0.05%
2018/07/20	0	0.00	6	38.77	38.69	-6	2,076	-0.29%
2018/07/19	0	0.00	2	38.16	37.95	-2	2,107	-0.09%
2018/07/18	0	0.00	1	38.05	37.84	-1	2,148	-0.05%
2018/07/16	0	0.00	2	38.08	37.78	-2	2,275	-0.09%
2018/07/11	1	36.29	0	0.00	36.51	1	2,301	0.04%
2018/07/09	2	36.96	0	0.00	36.87	2	2,262	0.09%
2018/07/03	1	35.90	0	0.00	36.20	1	2,248	0.04%
2018/06/28	1	35.48	0	0.00	35.67	1	2,180	0.05%
2018/06/27	2	35.95	0	0.00	35.80	2	2,207	0.09%
2018/06/26	3	35.77	0	0.00	36.06	3	2,201	0.14%
2018/06/25	3	36.31	0	0.00	36.18	3	2,216	0.14%
2018/06/04	0	0.00	2	37.34	37.80	-2	2,445	-0.08%
2018/05/28	0	0.00	1	37.10	37.14	-1	2,592	-0.04%
2018/05/21	0	0.00	3	36.98	37.04	-3	2,762	-0.11%
2018/05/14	0	0.00	2	36.77	36.97	-2	3,191	-0.06%
2018/05/07	0	0.00	1	34.75	34.72	-1	3,125	-0.03%
2018/05/03	1	34.39	0	0.00	34.04	1	3,113	0.03%
2018/05/02	1	34.75	0	0.00	34.82	1	3,114	0.03%
2018/04/27	1	34.18	1	34.17	34.34	0	3,097	0.00%
2018/04/26	2	33.97	1	34.76	33.98	1	3,091	0.03%
2018/04/25	2	34.24	0	0.00	34.41	2	3,053	0.07%
2018/04/24	1	34.93	0	0.00	34.82	1	3,014	0.03%
2018/04/23	1	35.34	0	0.00	35.32	1	2,963	0.03%
2018/04/20	2	35.90	0	0.00	35.85	2	2,925	0.07%
2018/04/18	3	36.41	3	36.30	36.43	0	2,801	0.00%
2018/04/17	1	36.70	1	37.03	36.15	0	2,796	0.00%
2018/04/13	2	37.22	2	37.11	37.15	0	2,747	0.00%
2018/04/03	0	0.00	1	36.06	36.25	-1	2,723	-0.04%
2018/04/02	0	0.00	5	37.26	36.71	-5	2,702	-0.18%
2018/03/30	3	37.18	0	0.00	37.11	3	2,719	0.11%
2018/03/26	3	36.28	1	36.40	36.61	2	2,559	0.08%
2018/03/23	4	36.01	3	36.15	36.15	1	2,520	0.04%
2018/03/21	5	37.92	0	0.00	37.92	5	2,424	0.21%
2018/03/13	5	38.66	7	38.33	38.66	-2	2,423	-0.08%
2018/03/12	18	38.08	18	37.75	38.08	0	2,435	0.00%
2018/03/09	5	36.95	4	36.99	36.95	1	2,443	0.04%
2018/03/08	34	36.80	34	36.53	36.80	0	2,430	0.00%
2018/03/06	22	36.30	28	36.15	36.30	-6	2,406	-0.25%
2018/03/02	21	35.22	21	35.55	35.55	0	2,348	0.00%
2018/03/01	21	35.67	21	36.10	36.12	0	2,295	0.00%
2018/02/27	4	36.56	5	37.16	36.56	-1	2,278	-0.04%
2018/02/26	5	36.51	5	36.91	36.51	0	2,245	0.00%
2018/02/23	14	36.31	15	36.06	36.31	-1	2,224	-0.04%
2018/02/22	5	35.31	5	35.38	35.38	0	2,208	0.00%
2018/02/21	36	35.78	39	35.51	35.78	-3	2,190	-0.14%
2018/02/09	13	32.69	10	33.47	33.60	3	2,098	0.14%
2018/02/07	8	35.05	65	34.70	34.70	-57	1,970	-2.89%
2018/02/06	63	35.00	2	34.00	33.60	61	1,856	3.29%
2018/02/05	40	37.26	40	37.48	37.48	0	1,659	0.00%
2018/02/01	1	39.13	1	39.22	39.13	0	1,596	0.00%
2018/01/29	11	39.43	11	39.72	39.43	0	1,535	0.00%
2018/01/25	13	39.07	13	39.69	39.07	0	1,504	0.00%
2018/01/23	9	39.66	9	39.74	39.66	0	1,429	0.00%
2018/01/22	7	39.52	7	39.28	39.52	0	1,452	0.00%
2018/01/19	22	38.98	22	38.63	38.98	0	1,440	0.00%
2018/01/18	26	38.35	26	38.11	38.35	0	1,420	0.00%
2018/01/12	9	36.71	9	36.64	36.71	0	1,362	0.00%
2018/01/10	0	0.00	1	36.70	36.23	-1	1,340	-0.07%
2018/01/04	6	36.21	7	36.21	36.21	-1	1,356	-0.07%
2018/01/03	37	36.10	36	35.95	36.10	1	1,434	0.07%
2018/01/02	0	0.00	2	35.24	35.37	-2	1,408	-0.14%