東哥遊艇 (8478)-元富-松德券商分點個股進出

台股 » 個股 » 東哥遊艇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東哥遊艇

(8478)

可現股當沖

股價
241.0
漲跌
--
漲幅
0.00%
成交量
157張
產業
上市運動休閒
149人加入追蹤

立即追蹤
本地時間:13:30(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

東哥遊艇 (8478)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/22	0.2	244.53	0	0.00	241.00	0.2	218	0.09%
2024/11/21	0	0.00	0.1	243.44	241.00	-0.1	218	-0.04%
2024/11/20	0.1	243.00	0.4	244.50	242.00	-0.3	219	-0.15%
2024/11/19	0	244.50	0	0.00	244.00	0	227	0.00%
2024/11/18	0.4	240.51	0.3	246.20	239.50	0.1	236	0.04%
2024/11/15	0.3	254.16	0	0.00	246.50	0.3	237	0.14%
2024/11/13	4	257.63	10	259.20	253.00	-6	234	-2.56%
2024/11/11	2	270.00	0	0.00	276.50	2	232	0.86%
2024/11/08	6	279.92	0	0.00	278.00	6	242	2.48%
2024/11/01	1	278.00	0.2	275.31	282.00	0.8	316	0.25%
2024/10/30	0.2	275.64	0	0.00	277.00	0.2	323	0.06%
2024/10/24	1	279.00	0	0.00	278.00	1	355	0.28%
2024/10/23	0	288.00	0	0.00	284.00	0	358	0.00%
2024/10/21	0	288.00	0	0.00	289.50	0	371	0.00%
2024/10/18	1	290.00	0	0.00	288.50	1	376	0.27%
2024/10/17	0	295.00	0	0.00	290.00	0	378	0.00%
2024/10/15	0	0.00	1.1	289.97	290.00	-1.1	377	-0.29%
2024/10/14	0.1	288.00	0	0.00	290.00	0.1	378	0.03%
2024/10/09	0	289.00	0	0.00	285.00	0	393	0.00%
2024/10/07	0.1	294.50	0	0.00	296.00	0.1	414	0.01%
2024/10/01	0	292.00	0	0.00	294.00	0	434	0.00%
2024/09/27	1	300.00	0	0.00	297.50	1	455	0.22%
2024/09/26	0	298.50	0.4	299.98	296.50	-0.3	467	-0.07%
2024/09/25	0	0.00	2.5	299.62	298.00	-2.5	488	-0.52%
2024/09/24	0	0.00	1.7	295.25	296.00	-1.7	504	-0.33%
2024/09/23	0	298.50	0.7	297.18	298.50	-0.7	513	-0.14%
2024/09/20	4	300.38	1	300.50	300.00	3	517	0.58%
2024/09/19	1	296.86	1.1	295.54	297.50	-0.1	525	-0.02%
2024/09/18	3.3	294.55	0	0.00	296.00	3.3	549	0.61%
2024/09/16	1.1	294.76	0.4	294.55	293.00	0.8	551	0.14%
2024/09/13	1.2	288.86	0.1	292.70	293.50	1.1	556	0.20%
2024/09/12	0.2	285.50	0.9	286.74	287.00	-0.7	556	-0.13%
2024/09/11	0.9	281.86	0	0.00	281.00	0.9	556	0.16%
2024/09/10	0	280.50	0.7	292.61	282.50	-0.7	552	-0.13%
2024/09/09	0.7	288.54	0	287.00	294.00	0.7	553	0.13%
2024/09/06	0	290.00	0	0.00	290.00	0	552	0.00%
2024/09/05	0	0.00	1	293.00	287.50	-1	550	-0.18%
2024/09/04	1	289.00	1	290.00	288.50	0	549	0.00%
2024/09/03	0	302.00	0	0.00	302.00	0	544	0.01%
2024/09/02	0	0.00	0.4	311.62	308.50	-0.4	542	-0.08%
2024/08/30	0.4	315.89	0.6	313.88	310.00	-0.2	541	-0.03%
2024/08/29	0.4	310.02	0.1	311.00	310.00	0.3	533	0.05%
2024/08/28	0.1	309.00	0.3	311.11	310.50	-0.2	533	-0.03%
2024/08/27	0.4	309.87	0.7	307.53	312.00	-0.3	532	-0.05%
2024/08/26	1.8	311.43	0.2	310.56	307.00	1.6	532	0.30%
2024/08/23	0.2	306.18	0	0.00	307.50	0.2	531	0.04%
2024/08/22	0	0.00	0.5	308.62	307.00	-0.5	530	-0.09%
2024/08/21	0.5	308.50	0.7	312.01	308.50	-0.2	532	-0.04%
2024/08/20	2.8	312.64	0	0.00	316.00	2.8	531	0.53%
2024/08/19	5	314.40	6	310.00	308.50	-1	523	-0.19%
2024/08/16	0	0.00	0.8	309.79	307.00	-0.8	524	-0.15%
2024/08/15	0.8	310.00	0.1	310.53	307.00	0.7	531	0.12%
2024/08/14	2.2	305.39	0.5	309.55	304.50	1.7	544	0.31%
2024/08/13	1.5	307.87	1.7	310.13	309.50	-0.2	539	-0.03%
2024/08/12	1.7	296.47	1	306.00	300.00	0.7	531	0.13%
2024/08/06	3	292.83	2	287.50	286.50	1	501	0.20%
2024/08/02	0	0.00	0.1	339.50	331.00	-0.1	462	-0.03%
2024/08/01	1.1	344.98	0	0.00	345.00	1.1	468	0.24%
2024/07/31	0	340.50	1	336.56	337.00	-1	463	-0.21%
2024/07/30	1.1	331.64	0	0.00	338.00	1.1	460	0.23%
2024/07/29	1.1	351.20	0	0.00	340.00	1.1	446	0.24%
2024/07/26	0.1	353.81	0.6	356.59	351.50	-0.5	440	-0.12%
2024/07/23	1.6	363.26	2.1	364.72	364.50	-0.5	439	-0.11%
2024/07/22	4.1	357.54	1.1	356.07	359.00	3	443	0.68%
2024/07/19	1.2	370.81	0	0.00	369.50	1.2	437	0.28%
2024/07/17	2	381.24	4	379.00	381.50	-2	436	-0.46%
2024/07/16	0	381.00	0	0.00	384.00	0	437	0.00%
2024/07/12	0	0.00	0.6	386.60	379.50	-0.6	449	-0.14%
2024/07/10	0.6	395.50	3	395.35	394.00	-2.4	449	-0.54%
2024/07/09	7	396.59	0.2	401.50	397.00	6.9	436	1.57%
2024/07/08	0.2	394.05	1.4	399.10	403.00	-1.2	439	-0.27%
2024/07/05	1.4	410.64	0	0.00	398.50	1.4	454	0.30%
2024/07/04	0	0.00	1	399.50	397.50	-1	447	-0.22%
2024/07/02	0	0.00	4.4	406.08	415.50	-4.4	447	-0.97%
2024/07/01	4.3	414.00	4.9	412.23	412.50	-0.6	478	-0.13%
2024/06/28	2.9	400.41	6.4	400.23	400.50	-3.5	469	-0.74%
2024/06/27	1.3	392.37	0.7	388.99	390.00	0.6	454	0.14%
2024/06/26	3.6	385.39	0	0.00	386.50	3.6	446	0.80%
2024/06/25	0.1	380.00	5.3	381.01	381.00	-5.2	443	-1.17%
2024/06/24	14	397.06	12.5	392.76	387.00	1.6	435	0.36%
2024/06/21	1.7	382.46	0.3	383.50	383.50	1.4	417	0.34%
2024/06/20	2.3	378.75	0	0.00	383.00	2.3	417	0.55%
2024/06/18	0	0.00	0.1	377.50	377.50	-0.1	426	-0.02%
2024/06/17	0.1	377.00	0	0.00	376.50	0.1	439	0.01%
2024/06/14	0	0.00	1	378.00	378.50	-1	442	-0.23%
2024/06/12	1	370.50	0.3	370.00	370.50	0.7	442	0.15%
2024/06/11	0.3	377.00	0.8	374.73	369.00	-0.5	447	-0.11%
2024/06/07	0.8	370.14	0	0.00	373.50	0.8	453	0.18%
2024/06/06	2	366.50	1	368.00	366.00	1	461	0.22%
2024/06/05	0	0.00	0.5	368.41	366.50	-0.5	471	-0.11%
2024/06/04	0.5	372.50	0	0.00	369.00	0.5	497	0.10%
2024/06/03	0	371.50	0	0.00	371.50	0	529	0.00%
2024/05/30	0	0.00	0.2	373.00	369.00	-0.2	708	-0.02%
2024/05/29	0.2	380.00	0	0.00	374.50	0.2	767	0.02%
2024/05/28	1	379.00	0	0.00	379.50	1	797	0.13%
2024/05/27	0	0.00	0	380.00	379.00	0	800	0.00%
2024/05/24	0	382.50	0	0.00	378.50	0	804	0.00%
2024/05/23	0	0.00	1.4	376.29	374.00	-1.4	800	-0.18%
2024/05/22	1.4	384.21	1	380.98	379.50	0.4	799	0.05%
2024/05/21	1	375.10	4	378.10	374.50	-3	794	-0.38%
2024/05/20	4	379.54	2	385.50	386.00	2	790	0.25%
2024/05/17	0	0.00	1.2	367.05	368.00	-1.2	774	-0.16%
2024/05/16	0.2	366.00	0	0.00	365.50	0.2	775	0.03%
2024/05/13	0	0.00	1	366.00	363.00	-1	782	-0.13%
2024/05/09	1	365.00	1	366.50	363.00	0	781	0.00%
2024/05/08	1	374.50	0	0.00	373.00	1	775	0.13%
2024/05/03	0	0.00	7	388.29	383.00	-7	757	-0.92%
2024/04/30	0	0.00	1.1	396.22	391.00	-1.1	759	-0.14%
2024/04/29	0	0.00	2.7	399.56	400.00	-2.7	758	-0.36%
2024/04/26	9.8	394.15	1	394.00	396.00	8.8	759	1.16%
2024/04/24	0	0.00	1.5	382.65	384.00	-1.5	772	-0.19%
2024/04/23	1.5	373.16	0.1	374.11	375.00	1.4	784	0.18%
2024/04/22	1.1	378.52	3	373.51	370.00	-2	784	-0.25%
2024/04/19	0	381.00	0.3	384.84	378.00	-0.3	781	-0.04%
2024/04/18	0.3	386.50	0.3	389.47	385.00	0	769	0.00%
2024/04/17	1.3	385.64	1	392.50	389.50	0.3	769	0.04%
2024/04/16	1	377.00	1	379.00	377.00	0	774	0.00%
2024/04/12	0	0.00	4	405.62	396.00	-4	763	-0.53%
2024/04/11	0.2	411.51	0	0.00	409.50	0.2	752	0.03%
2024/04/10	2.8	416.37	1.1	420.52	409.50	1.7	733	0.23%
2024/04/09	0.7	408.63	5.4	409.20	412.00	-4.7	726	-0.64%
2024/04/08	4.9	412.78	9	416.56	411.00	-4.1	721	-0.56%
2024/04/03	10	411.20	0	0.00	420.00	10	722	1.39%
2024/04/02	0.8	396.12	1.2	395.96	399.50	-0.4	679	-0.06%
2024/04/01	0.2	385.99	0.5	391.62	387.50	-0.2	673	-0.03%
2024/03/29	0.4	381.47	1.6	384.33	383.50	-1.1	672	-0.17%
2024/03/28	1.6	386.21	0	0.00	386.50	1.6	679	0.23%
2024/03/26	0	0.00	0.2	387.98	376.50	-0.2	684	-0.03%
2024/03/25	0.2	392.04	0	0.00	387.00	0.2	690	0.03%
2024/03/22	0	0.00	0.4	389.43	389.00	-0.4	720	-0.06%
2024/03/21	0.4	395.89	3.4	394.73	387.50	-3	729	-0.42%
2024/03/20	3.4	390.73	1	393.00	395.50	2.4	721	0.33%
2024/03/19	0	0.00	0.1	383.52	380.00	-0.1	710	-0.02%
2024/03/18	0.2	381.42	0.6	382.00	384.00	-0.4	709	-0.05%
2024/03/15	0.6	386.92	0.5	385.31	380.50	0.1	711	0.02%
2024/03/14	0.5	384.06	1	385.00	385.00	-0.5	716	-0.07%
2024/03/13	0	0.00	0.7	391.53	378.50	-0.7	749	-0.10%
2024/03/12	0.7	383.50	2	384.50	390.00	-1.3	749	-0.17%
2024/03/11	0.1	381.00	0.3	390.00	377.50	-0.3	750	-0.03%
2024/03/08	0.3	390.50	2.1	399.96	384.00	-1.8	782	-0.23%
2024/03/07	4.1	411.56	3.1	417.53	404.50	1.1	768	0.14%
2024/03/06	2	424.25	4	427.27	425.50	-2	752	-0.27%
2024/03/05	12.4	435.11	20.1	435.16	414.00	-7.7	707	-1.09%
2024/03/04	6.4	411.49	5.7	393.31	421.00	0.7	589	0.13%
2024/03/01	7	380.99	2.8	382.18	383.00	4.2	563	0.74%
2024/02/29	7	358.44	0.9	354.40	362.00	6.1	540	1.13%
2024/02/27	0	0.00	0.2	357.00	355.50	-0.2	572	-0.04%
2024/02/26	1.3	350.42	2.6	354.01	355.50	-1.3	642	-0.20%
2024/02/23	0.6	348.00	0.1	350.24	345.00	0.4	644	0.06%
2024/02/22	0.1	351.00	2.4	348.84	347.50	-2.3	648	-0.35%
2024/02/21	0.4	357.68	6.6	356.06	351.00	-6.2	652	-0.95%
2024/02/20	0	0.00	1.6	351.90	350.50	-1.6	653	-0.24%
2024/02/19	1.5	351.21	0.9	351.93	354.50	0.6	660	0.08%
2024/02/16	2.6	352.04	0	0.00	353.00	2.6	678	0.39%
2024/02/05	4	336.00	0.1	341.00	335.00	3.9	683	0.58%
2024/02/02	2.1	340.10	0	0.00	340.00	2.1	686	0.30%
2024/01/31	1	337.50	0	0.00	337.50	1	701	0.14%
2024/01/24	0	0.00	1	354.00	352.00	-1	738	-0.14%
2024/01/23	0	0.00	1.2	352.00	350.00	-1.2	746	-0.15%
2024/01/22	1.2	349.09	1.8	350.23	351.00	-0.7	755	-0.09%
2024/01/19	1.8	338.81	1	334.00	342.00	0.8	752	0.11%
2024/01/18	2	338.25	1	337.50	333.00	1	747	0.13%
2024/01/17	1	353.00	1	353.00	351.00	0	738	0.00%
2024/01/16	0	0.00	0.6	373.80	369.50	-0.6	732	-0.08%
2024/01/15	0.6	375.00	0	0.00	375.00	0.6	738	0.08%
2024/01/12	1	374.50	0.5	378.25	373.00	0.5	752	0.06%
2024/01/11	0	0.00	2.9	377.12	376.00	-2.9	770	-0.38%
2024/01/10	3.5	381.36	6	380.00	375.50	-2.5	789	-0.32%
2024/01/02	0	0.00	0.7	379.73	378.00	-0.7	991	-0.07%
2023/12/29	1.7	383.31	0	0.00	381.00	1.7	1,004	0.17%
2023/12/28	0	0.00	0.4	383.50	381.00	-0.4	1,040	-0.04%
2023/12/27	0.4	381.99	0	0.00	381.00	0.4	1,095	0.04%
2023/12/21	1	380.00	0.5	383.50	380.00	0.5	1,139	0.04%
2023/12/20	0.5	390.17	2.9	389.41	388.00	-2.4	1,147	-0.20%
2023/12/19	2.9	397.98	2.2	397.92	389.00	0.6	1,156	0.05%
2023/12/18	1.2	391.96	1.1	391.10	390.50	0.2	1,138	0.02%
2023/12/15	0.1	387.00	0	0.00	383.00	0.1	1,156	0.01%
2023/12/12	2	388.25	0	0.00	387.50	2	1,222	0.16%
2023/12/08	1	390.50	1	386.56	385.50	0	1,238	0.00%
2023/12/07	0	394.00	4.1	390.11	385.50	-4	1,215	-0.33%
2023/12/06	0.6	394.45	2.8	394.49	395.00	-2.3	1,244	-0.18%
2023/12/05	7.3	402.77	0.4	407.50	394.00	6.9	1,267	0.55%
2023/12/04	0.4	398.34	3	395.47	395.00	-2.6	1,256	-0.21%
2023/12/01	3	398.46	1	397.83	392.00	2	1,250	0.16%
2023/11/30	1	392.50	0	0.00	391.50	1	1,245	0.08%
2023/11/29	1	390.00	2.8	390.03	391.00	-1.8	1,249	-0.14%
2023/11/28	2.8	395.60	0	0.00	388.00	2.8	1,250	0.22%
2023/11/27	0	0.00	1.7	387.46	379.00	-1.7	1,236	-0.14%
2023/11/24	2.7	393.18	23.6	398.36	385.00	-21	1,243	-1.68%
2023/11/22	0	0.00	1.6	375.48	369.50	-1.6	1,162	-0.14%
2023/11/21	1.6	380.00	0.3	377.86	375.00	1.3	1,203	0.11%
2023/11/20	0.3	376.90	0.6	378.01	375.00	-0.2	1,212	-0.02%
2023/11/17	0.6	379.51	1.2	378.87	377.00	-0.6	1,220	-0.05%
2023/11/16	0.2	379.09	2.5	376.76	374.50	-2.2	1,231	-0.18%
2023/11/15	3.4	374.34	2.9	377.64	379.00	0.5	1,254	0.04%
2023/11/14	0.9	372.24	0.2	376.00	365.00	0.7	1,262	0.06%
2023/11/13	0.2	364.29	0	0.00	365.00	0.2	1,285	0.01%
2023/11/10	2	366.25	0	0.00	366.00	2	1,313	0.15%
2023/11/09	2	375.25	1.6	380.20	374.00	0.4	1,361	0.03%
2023/11/08	0.3	386.25	3.3	385.46	382.50	-3.1	1,395	-0.22%
2023/11/07	3.6	381.63	3.2	382.09	382.00	0.5	1,431	0.03%
2023/11/06	1.9	379.47	0.9	378.44	379.00	1	1,467	0.07%
2023/11/03	1	373.05	3	374.55	374.50	-2	1,510	-0.13%
2023/11/02	1.1	366.83	0.5	365.58	366.00	0.6	1,566	0.04%
2023/11/01	0.5	363.79	0	0.00	359.00	0.5	1,568	0.03%
2023/10/31	2	367.50	0.6	378.45	362.50	1.4	1,585	0.09%
2023/10/30	0.6	375.74	2	377.50	377.50	-1.4	1,621	-0.09%
2023/10/27	2	366.00	0	0.00	366.50	2	1,630	0.12%
2023/10/26	0	0.00	0.1	373.00	369.50	-0.1	1,651	-0.01%
2023/10/25	2.1	377.77	1.6	377.45	377.00	0.5	1,710	0.03%
2023/10/24	2.6	368.56	1.9	368.28	372.50	0.7	1,863	0.04%
2023/10/23	1.9	364.80	0	0.00	363.00	1.9	1,917	0.10%
2023/10/19	0	0.00	1.6	390.27	378.50	-1.6	1,950	-0.08%
2023/10/18	1.6	393.33	0.5	395.02	392.00	1	1,946	0.05%
2023/10/17	3.5	402.92	1.2	403.44	390.50	2.3	1,950	0.12%
2023/10/16	1.2	394.72	4.5	398.49	393.50	-3.4	1,941	-0.17%
2023/10/13	6.5	415.03	33.6	414.63	406.00	-27	1,934	-1.40%
2023/10/12	30.6	406.13	2.6	397.64	408.50	27.9	1,861	1.50%
2023/10/11	0.6	375.72	0.5	388.46	371.50	0.2	1,814	0.01%
2023/10/06	0.5	394.07	0.1	396.41	393.00	0.3	1,811	0.02%
2023/10/05	0.1	398.00	1.6	398.36	393.50	-1.5	1,822	-0.08%
2023/10/04	1.6	408.12	3.7	405.21	396.00	-2.1	1,882	-0.11%
2023/10/03	6.7	401.88	9.1	402.78	406.00	-2.4	1,885	-0.13%
2023/10/02	14.7	381.15	2.1	387.42	387.00	12.6	1,855	0.68%
2023/09/28	9.5	379.16	2.2	380.06	376.00	7.3	1,883	0.39%
2023/09/27	3.1	376.22	0.6	374.54	382.00	2.5	1,973	0.13%
2023/09/26	0.7	378.64	0.8	378.11	368.00	-0.1	1,982	-0.01%
2023/09/25	0.8	378.47	18.8	377.67	377.00	-18	1,984	-0.91%
2023/09/22	22.8	363.26	0.1	362.03	372.50	22.7	2,008	1.13%
2023/09/21	0.1	360.89	1.3	362.30	358.00	-1.2	2,009	-0.06%
2023/09/20	1.3	369.50	2.1	368.38	365.00	-0.8	2,013	-0.04%
2023/09/19	49.1	391.92	26.1	387.21	375.00	23	2,019	1.14%
2023/09/18	0.1	379.25	1	378.47	370.00	-0.9	1,981	-0.05%
2023/09/15	1	374.52	0.5	377.00	377.50	0.4	2,048	0.02%
2023/09/14	0.2	383.73	0.1	382.02	378.50	0.1	2,059	0.01%
2023/09/13	2.4	375.70	4.4	378.29	379.00	-2	2,073	-0.10%
2023/09/12	3.4	373.02	16.1	373.31	371.00	-12.7	2,108	-0.60%
2023/09/11	6.1	375.21	26.5	374.49	372.00	-20.3	2,138	-0.95%
2023/09/08	4.5	393.70	17.2	392.28	395.50	-12.7	2,145	-0.59%
2023/09/07	3.2	412.89	0	0.00	403.00	3.2	2,167	0.15%
2023/09/05	1	406.00	0	0.00	411.00	1	2,229	0.04%
2023/08/31	1	420.50	0.8	429.31	420.00	0.2	2,359	0.01%
2023/08/30	0.8	425.38	1.1	427.59	426.50	-0.3	2,433	-0.01%
2023/08/29	1.1	418.04	0.5	418.14	420.00	0.5	2,624	0.02%
2023/08/28	0.5	412.50	0.2	412.00	416.50	0.3	2,687	0.01%
2023/08/25	0.2	440.00	0.4	435.95	415.50	-0.2	2,706	-0.01%
2023/08/24	1.4	428.95	0	0.00	426.50	1.4	2,716	0.05%
2023/08/23	0	0.00	0.4	430.79	430.50	-0.4	2,727	-0.01%
2023/08/22	0.4	443.90	1.2	439.65	432.00	-0.8	2,741	-0.03%
2023/08/21	2.2	426.89	1.2	436.70	436.50	1	2,754	0.04%
2023/08/18	0.2	455.05	1.5	458.82	437.00	-1.2	2,761	-0.05%
2023/08/17	1.5	457.47	0.1	440.00	458.00	1.3	2,803	0.05%
2023/08/16	0.1	447.50	3.5	452.09	441.50	-3.4	2,832	-0.12%
2023/08/15	4.5	460.21	3.4	468.92	462.00	1.2	2,923	0.04%
2023/08/14	1.4	455.84	0.3	452.52	463.50	1.1	2,945	0.04%
2023/08/11	2.3	450.87	0.5	457.30	450.00	1.8	2,986	0.06%
2023/08/10	3.5	452.20	2.5	467.42	447.50	1	3,026	0.03%
2023/08/09	2.5	488.99	0	0.00	486.00	2.5	3,029	0.08%
2023/08/08	10.1	528.24	3	507.00	508.00	7.1	3,076	0.23%
2023/08/07	0	0.00	0.5	566.71	562.00	-0.5	3,089	-0.02%
2023/08/04	2.5	568.71	1.1	560.65	566.00	1.4	3,125	0.05%
2023/08/02	2.2	574.16	0	0.00	556.00	2.2	3,225	0.07%
2023/07/31	1	569.00	0	0.00	569.00	1	3,361	0.03%
2023/07/28	2.1	586.55	6	577.83	567.00	-4	3,474	-0.11%
2023/07/27	10.1	621.79	43.4	649.78	590.00	-33.4	3,526	-0.95%
2023/07/26	40	647.20	9	646.56	649.00	31	3,404	0.91%
2023/07/25	4.4	579.07	5.1	583.82	590.00	-0.6	3,414	-0.02%
2023/07/24	2.1	572.46	1.4	571.64	566.00	0.7	3,431	0.02%
2023/07/21	1.4	563.47	0.1	559.00	570.00	1.3	3,462	0.04%
2023/07/20	4.1	560.19	4	561.25	562.00	0.1	3,538	0.00%
2023/07/19	0	0.00	0.4	550.15	551.00	-0.4	3,591	-0.01%
2023/07/18	2.4	546.89	0.3	564.58	546.00	2.1	3,656	0.06%
2023/07/17	2.3	567.74	1.8	569.12	560.00	0.5	3,708	0.01%
2023/07/14	1.8	587.51	0	0.00	589.00	1.8	3,766	0.05%
2023/07/12	2	585.00	0	0.00	584.00	2	3,781	0.05%
2023/07/11	5	608.00	11.3	606.89	595.00	-6.3	3,768	-0.17%
2023/07/10	4.3	595.12	15.3	590.13	614.00	-11	3,697	-0.30%
2023/07/07	14.3	579.86	2.5	586.48	579.00	11.8	3,645	0.32%
2023/07/06	5.5	598.49	5.2	603.86	587.00	0.2	3,619	0.01%
2023/07/05	14.2	613.24	37.6	609.15	604.00	-23.4	3,578	-0.65%
2023/07/04	26.3	590.37	3	591.00	591.00	23.3	3,478	0.67%
2023/07/03	3.9	583.54	4.9	586.69	584.00	-1	3,460	-0.03%
2023/06/30	8.3	588.55	27.6	586.40	586.00	-19.3	3,446	-0.56%
2023/06/29	0.5	572.92	0.5	574.12	579.00	-0.1	3,411	0.00%
2023/06/28	2.7	578.83	1.2	572.47	571.00	1.5	3,401	0.04%
2023/06/27	4.2	585.48	3.1	577.47	579.00	1.1	3,410	0.03%
2023/06/26	0.1	580.00	3.6	582.34	584.00	-3.5	3,529	-0.10%
2023/06/21	5.6	590.60	2	585.51	577.00	3.6	3,901	0.09%
2023/06/20	2	568.57	3.1	572.62	574.00	-1.1	4,014	-0.03%
2023/06/19	2.1	578.73	2.5	583.85	573.00	-0.4	4,178	-0.01%
2023/06/16	3.5	585.25	4.4	588.00	581.00	-1	4,259	-0.02%
2023/06/15	27.4	581.58	7.2	579.72	581.00	20.2	4,258	0.47%
2023/06/14	3.2	559.99	3.5	567.94	569.00	-0.2	4,273	0.00%
2023/06/13	6.5	579.55	0	0.00	568.00	6.5	4,268	0.15%
2023/06/12	2	591.00	14.5	598.02	589.00	-12.5	4,264	-0.29%
2023/06/09	13.5	580.26	13.2	583.00	580.00	0.3	4,257	0.01%
2023/06/08	13.2	575.12	2.2	579.61	575.00	11	4,268	0.26%
2023/06/07	3.2	594.02	2.9	591.16	584.00	0.2	4,282	0.01%
2023/06/06	3.3	600.41	3	606.33	594.00	0.3	4,249	0.01%
2023/06/05	3.6	627.54	6.2	647.13	621.00	-2.5	4,238	-0.06%
2023/06/02	16.2	637.57	18.2	640.91	635.00	-2	4,273	-0.05%
2023/06/01	4.6	587.68	2	587.00	598.00	2.6	4,170	0.06%
2023/05/31	0.6	539.80	0.7	537.70	544.00	-0.1	4,210	0.00%
2023/05/30	3.7	535.69	5.4	531.40	531.00	-1.8	4,258	-0.04%
2023/05/29	0.4	520.00	0	0.00	520.00	0.4	4,272	0.01%
2023/05/25	2	531.00	2.1	527.53	522.00	-0.1	4,560	0.00%
2023/05/24	0.1	529.57	0	0.00	520.00	0.1	4,965	0.00%
2023/05/23	3	544.67	3.5	537.57	531.00	-0.5	5,095	-0.01%
2023/05/22	2.5	564.60	3	557.54	554.00	-0.5	5,132	-0.01%
2023/05/19	7	546.99	4	542.50	553.00	3	5,174	0.06%
2023/05/18	1	536.00	2.2	527.94	527.00	-1.2	5,172	-0.02%
2023/05/17	2.2	521.41	2.1	520.63	528.00	0.1	5,197	0.00%
2023/05/16	2.1	506.05	2.8	521.53	505.00	-0.7	5,276	-0.01%
2023/05/15	0.8	512.13	1.3	507.30	503.00	-0.5	5,228	-0.01%
2023/05/12	5.3	498.43	4	484.87	513.00	1.3	5,252	0.02%
2023/05/11	4	502.06	4.9	512.23	495.00	-0.9	5,184	-0.02%
2023/05/10	3.9	518.96	4.4	516.39	513.00	-0.5	5,142	-0.01%
2023/05/09	7.4	532.77	7.5	523.89	513.00	0	5,198	0.00%
2023/05/08	9.5	523.29	7.9	522.92	520.00	1.6	5,165	0.03%
2023/05/05	3.9	495.83	4	489.56	499.00	-0.1	5,121	0.00%
2023/05/04	11	507.82	11.5	503.75	492.00	-0.6	5,182	-0.01%
2023/05/03	25.2	515.24	23	518.36	521.00	2.2	5,225	0.04%
2023/05/02	1.4	474.77	5.4	477.00	474.50	-4.1	5,318	-0.08%
2023/04/28	5.4	470.45	3.7	470.08	472.50	1.7	5,302	0.03%
2023/04/27	6.7	461.47	6.8	457.66	459.00	-0.1	5,433	0.00%
2023/04/26	6.8	452.57	3.9	457.38	460.00	2.9	5,522	0.05%
2023/04/25	7.9	459.42	8	453.06	450.00	-0.1	5,540	0.00%
2023/04/24	6	455.58	7	454.29	460.50	-1	5,468	-0.02%
2023/04/21	4	453.00	4	441.38	437.00	0	5,425	0.00%
2023/04/20	7.5	454.33	6	451.75	447.50	1.5	5,384	0.03%
2023/04/19	0.3	463.47	0.4	458.84	453.00	-0.1	5,359	0.00%
2023/04/18	1.2	510.81	4	513.00	503.00	-2.8	5,311	-0.05%
2023/04/14	0	0.00	1	530.00	536.00	-1	5,359	-0.02%
2023/04/07	0	0.00	1	517.00	513.00	-1	5,553	-0.02%
2023/04/06	1	515.01	0	0.00	526.00	1	5,589	0.02%
2023/03/29	0	0.00	0.1	561.00	512.00	-0.1	5,781	0.00%
2023/03/28	6.1	542.77	6	544.83	548.00	0.1	5,929	0.00%
2023/03/27	16.4	502.46	37.3	501.11	528.00	-20.9	5,980	-0.35%
2023/03/24	52.3	486.68	27.5	490.88	480.00	24.8	5,864	0.42%
2023/03/23	9.2	456.01	21	458.31	473.00	-11.8	5,531	-0.21%
2023/03/22	29.8	427.76	64	417.41	430.00	-34.2	5,400	-0.63%
2023/03/21	24.5	392.64	10.1	395.00	391.00	14.3	5,304	0.27%
2023/03/20	8.6	386.94	10	385.85	386.50	-1.4	5,256	-0.03%
2023/03/17	12.5	375.32	8.3	379.08	380.50	4.2	5,302	0.08%
2023/03/16	5.3	357.86	4.1	362.06	364.50	1.2	5,289	0.02%
2023/03/15	3.1	370.48	3	366.50	366.50	0.1	5,326	0.00%
2023/03/14	6	361.42	7.5	374.77	357.50	-1.5	5,356	-0.03%
2023/03/13	1.5	372.12	0.1	375.50	380.00	1.4	5,345	0.03%
2023/03/10	3.1	378.08	1.1	377.00	384.50	2	5,369	0.04%
2023/03/09	2.1	393.17	1.2	396.66	391.50	0.9	5,378	0.02%
2023/03/08	7.2	398.33	8.2	394.72	393.50	-1	5,428	-0.02%
2023/03/07	10.2	409.59	12.2	409.82	398.50	-1.9	5,514	-0.04%
2023/03/06	17.2	400.71	17.1	404.71	407.50	0	5,533	0.00%
2023/03/03	14.1	400.42	16.1	401.16	392.50	-1.9	5,555	-0.03%
2023/03/02	11.5	390.91	12.5	393.95	395.50	-1	5,580	-0.02%
2023/03/01	11	382.04	12	380.79	385.00	-1	5,646	-0.02%
2023/02/24	11	392.60	8.4	393.48	387.00	2.6	5,858	0.04%
2023/02/23	8.4	387.48	10.9	387.04	390.50	-2.6	5,789	-0.04%
2023/02/22	30	397.21	24.5	400.50	371.00	5.5	5,732	0.10%
2023/02/21	16.5	380.17	22.7	389.69	404.50	-6.2	5,550	-0.11%
2023/02/20	6.7	361.20	11.5	363.97	368.00	-4.8	5,529	-0.09%
2023/02/17	9.5	359.37	8.3	358.69	353.50	1.2	5,515	0.02%
2023/02/16	8.3	355.83	2.6	354.18	356.00	5.7	5,490	0.10%
2023/02/15	2.6	348.42	6.4	349.05	346.50	-3.8	5,419	-0.07%
2023/02/14	12.4	348.95	7	348.93	341.00	5.4	5,353	0.10%
2023/02/13	1	337.00	1.1	334.33	334.00	-0.1	5,228	0.00%
2023/02/10	6.1	349.40	2	348.75	342.00	4.1	5,232	0.08%
2023/02/09	7	345.36	1.2	347.83	341.50	5.8	5,215	0.11%
2023/02/08	1.2	341.28	4	343.98	342.00	-2.8	5,261	-0.05%
2023/02/07	9	343.68	9.5	346.06	342.00	-0.5	5,261	-0.01%
2023/02/06	6.5	340.31	1.2	341.64	342.00	5.4	5,240	0.10%
2023/02/03	9.2	333.89	12.2	334.88	336.50	-3	5,240	-0.06%
2023/02/02	6.2	335.23	8	336.94	336.50	-1.8	5,224	-0.03%
2023/02/01	14	350.96	9.8	357.62	337.00	4.2	5,157	0.08%
2023/01/31	23.8	409.27	15.5	411.17	374.00	8.3	5,053	0.16%
2023/01/30	0	0.00	2	415.50	415.50	-2	4,913	-0.04%
2023/01/17	19.1	354.92	25	360.52	378.00	-5.9	4,973	-0.12%
2023/01/16	34.4	335.84	40.2	335.65	344.00	-5.8	4,867	-0.12%
2023/01/13	21.6	309.29	17.4	308.68	313.00	4.2	4,796	0.09%
2023/01/12	5	299.51	4	299.38	302.00	1	4,783	0.02%
2023/01/11	4	301.02	3.4	302.41	300.50	0.7	4,818	0.01%
2023/01/10	9.4	311.50	11.1	307.88	303.00	-1.7	4,871	-0.03%
2023/01/09	17.4	316.19	15	314.70	314.50	2.4	4,906	0.05%
2023/01/06	2.6	307.65	1.8	309.79	307.50	0.8	4,957	0.02%
2023/01/05	10.8	313.49	17.3	313.32	309.00	-6.4	5,033	-0.13%
2023/01/04	8	305.64	7.1	305.97	312.00	0.9	5,080	0.02%
2023/01/03	9.3	299.27	5.6	301.09	305.00	3.7	5,160	0.07%
2022/12/30	0.7	294.94	1.6	295.76	291.50	-0.9	5,204	-0.02%
2022/12/29	5.6	282.93	5	281.30	292.00	0.6	5,266	0.01%
2022/12/28	0	0.00	1.4	289.95	288.00	-1.4	5,351	-0.03%
2022/12/27	2.4	295.29	2	298.50	293.00	0.4	5,487	0.01%
2022/12/26	5	293.90	4	292.26	291.50	1	5,651	0.02%
2022/12/23	1	286.24	2	293.75	297.00	-1	5,783	-0.02%
2022/12/22	1	296.00	1.3	294.42	294.00	-0.3	5,866	0.00%
2022/12/21	9.3	292.30	4.7	292.15	290.00	4.6	5,909	0.08%
2022/12/20	6.7	328.51	8.9	319.75	301.50	-2.2	5,873	-0.04%
2022/12/19	12.9	328.88	9	334.44	335.00	3.9	5,774	0.07%
2022/12/16	8	326.94	11.7	323.41	321.00	-3.7	5,783	-0.06%
2022/12/15	3.7	329.38	0.4	323.90	330.00	3.3	5,812	0.06%
2022/12/14	0.4	323.56	4.5	324.09	321.50	-4.1	5,955	-0.07%
2022/12/13	5.5	327.31	2.3	330.72	322.50	3.3	6,040	0.05%
2022/12/12	1.3	325.21	1.7	321.84	319.00	-0.5	6,034	-0.01%
2022/12/09	1.7	317.78	2.1	318.01	325.00	-0.4	6,035	-0.01%
2022/12/08	1.1	309.55	1.1	307.59	306.50	0	5,990	0.00%
2022/12/07	1	306.50	1.1	310.18	313.00	-0.1	5,985	0.00%
2022/12/06	5.2	326.65	8.7	325.21	314.50	-3.5	5,991	-0.06%
2022/12/05	3.9	324.96	0.8	324.51	321.50	3	6,023	0.05%
2022/12/02	1.6	320.12	8.9	316.32	318.50	-7.3	5,990	-0.12%
2022/12/01	4.9	327.91	2	331.87	318.00	2.9	5,922	0.05%
2022/11/30	0	324.50	2.3	320.46	320.50	-2.3	5,862	-0.04%
2022/11/29	17.3	331.87	15.7	327.66	323.50	1.6	5,791	0.03%
2022/11/28	25.7	326.54	29.4	326.91	334.50	-3.7	5,665	-0.06%
2022/11/25	24.5	313.31	32.5	313.31	320.00	-8	5,522	-0.14%
2022/11/24	22.4	313.87	16.7	312.72	308.50	5.7	5,406	0.11%
2022/11/23	14.7	309.42	20	309.39	312.00	-5.3	5,275	-0.10%
2022/11/22	28	301.25	25.1	305.40	303.50	2.9	5,132	0.06%
2022/11/21	4.1	282.97	8.2	283.66	286.50	-4.1	4,860	-0.08%
2022/11/18	35.2	280.06	36	279.08	279.00	-0.9	4,787	-0.02%
2022/11/17	56	288.41	47.7	292.49	273.50	8.3	4,680	0.18%
2022/11/16	17.7	268.00	18.5	275.76	283.00	-0.8	4,596	-0.02%
2022/11/15	8.3	257.37	5.3	256.31	257.50	3	4,763	0.06%
2022/11/14	11.5	251.62	11.2	250.15	255.00	0.3	4,788	0.01%
2022/11/11	4.2	243.06	9.2	246.02	240.50	-4.9	4,988	-0.10%
2022/11/10	2.2	238.72	0.3	247.65	240.50	1.8	5,105	0.04%
2022/11/09	9.3	248.54	9.1	249.93	247.50	0.2	5,111	0.00%
2022/11/08	2.1	251.82	3.9	252.15	247.50	-1.9	5,155	-0.04%
2022/11/07	1.9	258.11	10.9	255.77	251.00	-9	5,296	-0.17%
2022/11/04	21.9	251.94	20.5	248.16	251.50	1.5	5,410	0.03%
2022/11/03	10.1	243.49	0.3	245.09	246.00	9.8	5,486	0.18%
2022/11/02	11.6	246.52	12.4	249.88	246.50	-0.8	5,517	-0.01%
2022/11/01	11.8	237.88	14.8	240.81	248.00	-3	5,503	-0.05%
2022/10/31	15.3	233.39	12.1	228.93	232.50	3.3	5,501	0.06%
2022/10/28	13.1	225.67	12.7	225.68	224.50	0.4	5,494	0.01%
2022/10/27	2.7	225.84	2.3	222.60	228.50	0.4	5,465	0.01%
2022/10/26	2.3	215.78	2	216.50	217.00	0.3	5,402	0.01%
2022/10/25	19	223.24	18	222.61	219.50	1	5,353	0.02%
2022/10/24	0	0.00	0.1	237.51	229.00	-0.1	5,304	0.00%
2022/10/21	10.1	244.81	10	250.85	230.00	0.1	5,246	0.00%
2022/10/20	13	253.58	14.2	251.93	255.00	-1.2	5,224	-0.02%
2022/10/19	1.2	259.42	2.2	259.83	260.00	-1	5,354	-0.02%
2022/10/18	6.2	264.07	3	264.00	259.50	3.2	5,342	0.06%
2022/10/17	1	261.50	3.8	257.49	258.00	-2.8	5,357	-0.05%
2022/10/14	4.8	270.63	3.3	273.19	269.50	1.5	5,383	0.03%
2022/10/13	11.3	268.39	22.5	266.97	252.00	-11.2	5,480	-0.20%
2022/10/12	2.5	274.17	2.2	276.72	276.00	0.3	5,720	0.00%
2022/10/11	38.2	275.57	30	270.96	269.50	8.2	5,725	0.14%
2022/10/07	4	281.00	5.6	281.25	277.50	-1.6	5,658	-0.03%
2022/10/06	6.6	282.16	5.7	280.14	286.00	0.9	5,616	0.02%
2022/10/05	27.7	281.53	20.1	280.48	274.50	7.6	5,571	0.14%
2022/10/04	26.1	286.10	28.1	280.55	277.50	-2.1	5,479	-0.04%
2022/10/03	24.1	278.03	17.3	277.17	277.50	6.8	5,417	0.13%
2022/09/30	29.3	256.26	29.4	252.22	267.00	0	5,271	0.00%
2022/09/29	14.3	252.16	12.3	252.93	258.00	2	5,179	0.04%
2022/09/28	22.4	240.89	21.6	243.17	237.50	0.8	5,090	0.02%
2022/09/27	15.6	240.99	15.7	242.06	253.50	-0.1	5,059	0.00%
2022/09/26	0.7	249.08	0.3	250.56	237.50	0.4	5,033	0.01%
2022/09/23	0.3	258.96	20.1	261.40	260.00	-19.8	5,076	-0.39%
2022/09/22	3.1	252.50	2.2	253.95	261.00	0.9	5,034	0.02%
2022/09/21	35.2	259.40	19.5	261.83	253.00	15.7	5,044	0.31%
2022/09/20	4.5	245.16	6	247.97	257.50	-1.5	4,948	-0.03%
2022/09/19	14	236.15	12	234.63	242.00	2	5,003	0.04%
2022/09/16	3	242.33	2	234.00	234.00	1	5,042	0.02%
2022/09/15	2	246.75	1.6	247.14	239.50	0.4	5,052	0.01%
2022/09/14	1.6	247.51	1	251.00	251.00	0.6	5,069	0.01%
2022/09/13	5	257.40	5	256.20	254.50	0	5,128	0.00%
2022/09/12	2	275.00	5.4	261.13	253.00	-3.4	5,105	-0.07%
2022/08/24	1	329.00	1	325.00	309.00	0	6,667	0.00%
2022/08/23	17.4	303.47	14.7	296.19	322.50	2.8	6,868	0.04%
2022/08/22	31.7	292.57	37.3	290.04	293.50	-5.6	6,934	-0.08%
2022/08/19	49.2	284.31	51.5	285.24	286.00	-2.2	6,762	-0.03%
2022/08/18	44	246.54	41	249.63	260.00	3	6,712	0.05%
2022/08/17	13.4	228.60	14.2	227.60	236.50	-0.7	6,527	-0.01%
2022/08/16	5.9	214.42	5.9	216.20	215.00	0	6,513	0.00%
2022/08/15	8.5	218.29	10.2	218.85	215.50	-1.7	6,711	-0.02%
2022/08/12	17.4	220.10	18.8	221.17	223.50	-1.4	6,866	-0.02%
2022/08/11	5.7	218.45	8.9	218.23	213.50	-3.2	6,825	-0.05%
2022/08/10	16.1	212.21	10	211.76	211.00	6.1	6,789	0.09%
2022/08/09	3.1	204.75	4	205.22	201.00	-1	6,696	-0.01%
2022/08/08	3.6	201.89	3.6	203.88	205.00	0	6,717	0.00%
2022/08/05	0.5	201.26	0.2	203.50	203.00	0.3	6,742	0.00%
2022/08/04	4.1	193.09	0.4	188.35	195.00	3.7	6,719	0.05%
2022/08/03	0.4	187.10	0	0.00	186.50	0.4	6,747	0.01%
2022/08/02	1	191.50	3.2	190.13	188.50	-2.2	6,883	-0.03%
2022/08/01	0.1	196.85	0.8	196.42	194.50	-0.7	6,942	-0.01%
2022/07/29	2.9	198.84	2.8	198.29	200.00	0.1	7,010	0.00%
2022/07/28	2.8	200.32	2	195.94	193.50	0.8	7,127	0.01%
2022/07/27	3	202.43	1.3	199.41	194.00	1.6	7,167	0.02%
2022/07/26	7.3	205.21	6.9	202.47	199.50	0.4	7,128	0.01%
2022/07/25	0.9	192.71	0.7	190.70	198.00	0.2	6,970	0.00%
2022/07/22	5.7	201.47	8.4	202.88	193.50	-2.7	6,948	-0.04%
2022/07/21	8.2	200.43	9.4	198.13	199.00	-1.2	6,862	-0.02%
2022/07/20	17.6	206.46	14.6	206.69	203.50	3	6,784	0.04%
2022/07/19	20.6	206.89	19.6	209.13	207.50	1	6,621	0.02%
2022/07/18	5.6	189.58	4.4	189.33	195.50	1.1	6,312	0.02%
2022/07/15	0	177.00	0.2	177.44	178.00	-0.2	6,235	0.00%
2022/07/14	1.6	171.84	1.5	175.85	180.00	0.2	6,238	0.00%
2022/07/13	1.5	176.20	2.1	176.20	175.00	-0.6	6,252	-0.01%
2022/07/12	0.1	168.07	2.2	176.13	170.00	-2.1	6,282	-0.03%
2022/07/11	8.2	182.17	5.3	185.56	178.50	2.9	6,358	0.04%
2022/07/08	0.2	178.50	1.2	178.31	178.00	-1	6,402	-0.01%
2022/07/07	2.3	171.04	1	170.49	176.00	1.2	6,581	0.02%
2022/07/06	0	167.50	0	0.00	165.00	0	6,550	0.00%
2022/07/05	2	173.00	2.4	176.74	173.50	-0.4	6,535	-0.01%
2022/07/04	2.4	173.26	3.1	170.65	175.50	-0.6	6,478	-0.01%
2022/07/01	1.1	173.61	1	177.00	168.50	0.1	6,423	0.00%
2022/06/30	0	0.00	0.2	178.38	178.00	-0.2	6,321	0.00%
2022/06/29	3.2	185.88	3.2	185.42	184.00	0	6,277	0.00%
2022/06/28	2.2	192.28	2.4	193.10	187.00	-0.1	6,201	0.00%
2022/06/27	20.4	203.73	20.2	203.40	197.50	0.2	6,099	0.00%
2022/06/24	3.2	197.27	2.1	192.12	198.50	1.1	5,909	0.02%
2022/06/23	10.1	180.01	10	181.00	180.50	0.1	5,794	0.00%
2022/06/22	3	179.17	2.4	180.47	177.00	0.6	5,736	0.01%
2022/06/21	6.4	185.33	6.3	185.22	186.50	0.1	5,673	0.00%
2022/06/20	1.3	184.06	1.1	188.05	176.00	0.2	5,583	0.00%
2022/06/17	0.1	185.50	0	186.00	192.50	0.1	5,531	0.00%
2022/06/16	1	192.59	1	194.00	186.00	0	5,465	0.00%
2022/06/15	0	0.00	1	195.00	195.00	-1	5,383	-0.02%
2022/06/14	5	202.90	6	200.08	199.50	-1	5,335	-0.02%
2022/06/13	10	203.10	9.1	205.15	200.50	0.9	5,232	0.02%
2022/06/10	8.1	214.16	10	213.25	209.00	-1.9	5,116	-0.04%
2022/06/09	4	219.88	2	219.78	218.00	2	5,069	0.04%
2022/06/08	6	222.25	6.1	226.21	221.00	-0.1	5,063	0.00%
2022/06/07	16.1	225.12	18.7	226.05	224.50	-2.6	4,981	-0.05%
2022/06/06	29.7	236.46	26.5	234.69	236.00	3.2	4,887	0.07%
2022/06/02	23.5	239.32	25.2	243.71	239.00	-1.7	4,694	-0.04%
2022/06/01	44.2	239.74	43.1	238.12	236.00	1.1	4,380	0.03%
2022/05/31	38.9	231.64	39.1	227.96	233.00	-0.1	4,064	0.00%
2022/05/30	21.3	204.86	29.3	205.88	212.00	-8	3,861	-0.21%
2022/05/27	7.1	187.31	5	189.10	193.00	2	3,641	0.06%
2022/05/26	5.2	179.95	4	179.77	175.50	1.2	3,514	0.03%
2022/05/25	12	178.00	12.3	176.88	181.00	-0.3	3,455	-0.01%
2022/05/24	1.3	178.20	4.7	183.72	174.50	-3.4	3,374	-0.10%
2022/05/23	5.7	189.35	4.1	191.47	184.50	1.6	3,232	0.05%
2022/05/20	7.1	187.94	4	187.50	181.50	3.1	3,019	0.10%
2022/05/19	20	179.38	22.2	177.59	181.50	-2.2	2,818	-0.08%
2022/05/18	3.2	180.90	3	181.17	185.50	0.2	2,760	0.01%
2022/05/17	3	173.33	2.4	170.70	169.00	0.6	2,669	0.02%
2022/05/16	1.2	168.57	3.5	170.24	169.50	-2.3	2,617	-0.09%
2022/05/13	1.7	164.89	0.4	161.14	162.50	1.3	2,535	0.05%
2022/05/12	0.4	170.00	1	172.98	168.00	-0.6	2,450	-0.02%
2022/05/11	34	171.24	32.8	170.58	169.50	1.2	2,390	0.05%
2022/05/10	13.8	171.78	22	175.36	177.00	-8.2	2,302	-0.36%
2022/05/09	7	179.36	6.6	181.06	167.00	0.4	2,149	0.02%
2022/05/06	2.7	179.91	2.5	181.78	185.50	0.2	2,107	0.01%
2022/05/05	4.4	177.39	4.2	176.88	181.50	0.3	2,034	0.01%
2022/05/04	10.2	163.37	2.2	162.01	171.00	8	1,889	0.42%
2022/05/03	0.2	153.75	0.1	153.50	155.50	0.1	1,816	0.01%
2022/04/29	1.1	158.38	1	160.50	153.50	0.1	1,814	0.00%
2022/04/28	1	147.51	1	152.00	148.50	0	1,789	0.00%
2022/04/27	1	149.00	1.5	152.40	152.50	-0.5	1,771	-0.03%
2022/04/26	2.5	153.46	2	154.00	153.00	0.5	1,760	0.03%
2022/04/25	0	0.00	0.3	155.80	152.50	-0.3	1,755	-0.02%
2022/04/22	1.3	163.12	1.3	159.54	158.00	0	1,747	0.00%
2022/04/21	3.3	176.99	3.3	172.93	170.50	0	1,722	0.00%
2022/04/20	2.3	179.84	4.1	179.88	173.00	-1.8	1,696	-0.11%
2022/04/19	3.6	173.12	2.4	175.21	174.50	1.3	1,645	0.08%
2022/04/18	5.9	183.52	5.2	183.67	167.00	0.7	1,602	0.04%
2022/04/15	10.2	180.23	8.5	178.83	180.50	1.7	1,549	0.11%
2022/04/14	5.5	174.66	5.3	175.07	174.50	0.2	1,447	0.01%
2022/04/13	64.4	172.50	68.6	170.33	172.00	-4.3	1,317	-0.32%
2022/04/12	4.6	150.96	2	147.75	157.50	2.6	1,096	0.23%
2022/04/11	2	148.02	1.4	148.77	143.50	0.6	1,060	0.06%
2022/04/08	0.4	141.14	0	0.00	142.00	0.4	1,059	0.04%
2022/04/01	1	143.00	1	143.00	144.00	0	1,112	0.00%
2022/03/31	0	0.00	1.1	144.08	143.50	-1.1	1,144	-0.09%
2022/03/30	0.1	145.88	0	0.00	148.50	0.1	1,181	0.00%
2022/03/28	0	0.00	0	143.00	145.00	0	1,245	0.00%
2022/03/25	1	151.42	0.6	149.42	144.00	0.4	1,315	0.03%
2022/03/24	0.6	147.50	0.1	148.50	150.50	0.6	1,411	0.04%
2022/03/23	0.1	150.00	0.2	151.46	151.00	-0.1	1,594	-0.01%
2022/03/22	0	0.00	1	149.01	149.00	-1	1,676	-0.06%
2022/03/21	0.8	152.14	0.5	151.73	150.00	0.3	1,784	0.02%
2022/03/18	0.9	154.00	1.4	154.20	152.00	-0.5	1,871	-0.02%
2022/03/17	1	148.62	0	151.50	153.00	1	1,991	0.05%
2022/03/16	0.4	147.87	0	0.00	146.50	0.4	2,010	0.02%
2022/03/15	0	0.00	1.3	146.81	143.00	-1.3	2,068	-0.06%
2022/03/14	3.1	157.44	2.8	152.61	153.50	0.3	2,079	0.01%
2022/03/11	2.3	155.49	6	153.75	156.00	-3.7	2,055	-0.18%
2022/03/10	5.6	149.60	5.3	153.68	154.50	0.3	1,991	0.01%
2022/03/09	0.4	139.89	0	140.59	140.50	0.4	1,952	0.02%
2022/03/08	2	135.05	2.2	133.35	133.50	-0.2	1,937	-0.01%
2022/03/07	2.2	139.86	1.6	141.18	138.50	0.6	1,933	0.03%
2022/03/04	0.8	151.66	0.4	151.21	148.50	0.4	1,931	0.02%
2022/03/03	1.1	148.88	0.4	146.94	152.00	0.8	1,925	0.04%
2022/03/02	0.4	144.80	0	0.00	145.00	0.4	1,962	0.02%
2022/03/01	0	0.00	1.1	138.57	145.00	-1.1	1,959	-0.06%
2022/02/25	0.1	135.72	3	136.00	136.50	-2.9	1,958	-0.15%
2022/02/24	1	135.00	0	0.00	133.50	1	1,974	0.05%
2022/02/23	1	141.00	1	139.50	139.50	0	1,986	0.00%
2022/02/22	1	147.00	1	140.21	138.00	0	2,001	0.00%
2022/02/21	5	152.00	4	148.75	146.00	1	1,995	0.05%
2022/02/18	5	151.60	2	151.00	150.00	3	1,971	0.15%
2022/02/17	106	152.00	106.2	152.00	152.00	-0.2	1,893	-0.01%	大買/大賣/
2022/02/16	0.2	137.49	0	0.00	138.50	0.2	1,849	0.01%
2022/02/15	0	0.00	0	134.98	133.00	0	1,842	0.00%
2022/02/14	0	132.50	0.3	132.76	130.00	-0.2	1,837	-0.01%
2022/02/11	0	136.62	0.4	138.24	137.00	-0.4	1,837	-0.02%
2022/02/10	0.5	138.04	0.1	138.50	139.50	0.5	1,835	0.03%
2022/02/09	1.2	142.73	1.6	141.24	140.00	-0.4	1,833	-0.02%
2022/02/08	2.6	140.27	2.1	139.77	143.00	0.5	1,820	0.03%
2022/02/07	0.1	131.06	0	130.00	136.00	0.1	1,792	0.00%
2022/01/26	0	125.00	0	0.00	124.00	0	1,779	0.00%
2022/01/25	0	0.00	0.4	126.00	123.00	-0.4	1,775	-0.02%
2022/01/24	0.4	126.54	0.1	129.00	128.00	0.3	1,771	0.02%
2022/01/21	0.1	131.00	0	0.00	129.50	0.1	1,762	0.00%
2022/01/18	1	138.50	2	134.55	133.00	-1	1,754	-0.06%
2022/01/17	5.5	137.01	5.2	135.15	137.50	0.3	1,740	0.02%
2022/01/14	0.7	131.05	0.1	131.00	131.00	0.6	1,724	0.03%
2022/01/13	6.1	132.41	6	132.75	130.50	0.1	1,714	0.00%
2022/01/11	1	137.00	12.1	137.08	133.00	-11.1	1,703	-0.65%
2022/01/10	7.1	135.69	7.4	137.41	142.00	-0.3	1,686	-0.02%
2022/01/07	6.4	136.50	4.4	138.13	134.00	2	1,661	0.12%
2022/01/06	6.4	142.71	6	145.17	142.50	0.4	1,637	0.03%
2022/01/05	4	145.25	4	145.88	142.00	0	1,613	0.00%
2022/01/04	7	144.00	7	145.64	145.50	0	1,600	0.00%
2022/01/03	5	150.50	6	149.17	150.50	-1	1,588	-0.06%
2021/12/30	5	151.00	5	151.00	151.00	0	1,572	0.00%
2021/12/28	3	152.67	2	156.50	151.50	1	1,531	0.07%
2021/12/27	5	156.00	12	155.42	156.00	-7	1,515	-0.46%
2021/12/24	18	160.42	5.2	157.47	155.50	12.8	1,488	0.86%
2021/12/23	8.2	158.76	5	166.50	166.50	3.2	1,450	0.22%
2021/12/22	5	160.50	5	162.60	160.50	0	1,410	0.00%
2021/12/21	15	161.63	15	164.33	160.00	0	1,384	0.00%
2021/12/20	1	167.02	1	171.00	170.00	0	1,313	0.00%
2021/12/17	7	177.50	4	178.38	171.00	3	1,208	0.25%
2021/12/16	38	170.91	39.4	170.04	171.00	-1.4	1,018	-0.14%
2021/12/15	8.4	150.18	8	148.88	155.50	0.4	924	0.04%
2021/12/14	4	153.50	4	150.13	141.50	0	811	0.00%
2021/12/13	4	157.75	3	158.00	157.00	1	717	0.14%
2021/12/10	6	150.83	7	149.14	153.00	-1	581	-0.17%
2021/12/09	3	143.33	2	144.00	139.50	1	539	0.19%
2021/12/08	1	128.50	1.1	136.57	137.50	-0.1	466	-0.02%
2021/12/07	1	118.00	7	121.14	125.00	-6	442	-1.36%
2021/12/06	0	0.00	0	114.30	114.00	0	428	0.00%
2021/12/03	9	111.83	9.2	111.78	113.50	-0.2	428	-0.05%
2021/12/02	4.3	107.76	1	107.50	107.50	3.3	422	0.78%
2021/12/01	3	109.00	3	111.00	108.50	0	417	0.00%
2021/11/30	3	106.33	0	0.00	106.50	3	407	0.74%
2021/11/29	0	0.00	0.2	109.00	109.00	-0.2	397	-0.05%
2021/11/26	0.2	110.68	0.2	114.88	109.00	0	385	0.01%
2021/11/25	0.2	114.00	0	0.00	117.50	0.2	330	0.05%
2021/11/24	0	108.00	25	108.82	107.00	-25	323	-7.73%
2021/11/22	25	107.34	0	105.00	110.00	25	291	8.56%
2021/11/19	0	100.00	1.3	105.32	105.50	-1.3	268	-0.47%
2021/11/18	0	0.00	0.3	100.75	96.00	-0.3	254	-0.12%
2021/11/17	0.1	93.66	0.2	96.00	95.30	0	241	-0.01%
2021/11/16	0	90.10	0	91.92	90.80	0	242	-0.01%
2021/11/15	0.6	88.90	0	0.00	88.90	0.6	245	0.25%
2021/11/12	0	0.00	0	88.00	88.60	0	259	0.00%
2021/11/11	0	0.00	0.1	88.50	88.50	-0.1	269	-0.05%
2021/11/10	1.1	86.96	1	87.90	88.30	0.1	293	0.04%
2021/11/09	0	0.00	0	86.00	85.40	0	344	-0.01%
2021/11/08	0	85.00	0	87.50	85.20	0	387	0.01%
2021/11/05	0	82.40	0	0.00	82.40	0	405	0.00%
2021/11/04	0	0.00	0	83.50	82.40	0	433	0.00%
2021/11/03	0	79.30	0	0.00	79.90	0	451	0.00%
2021/11/02	0	0.00	0.3	81.68	80.00	-0.3	473	-0.06%
2021/10/29	0.1	80.20	0	0.00	81.20	0.1	574	0.02%
2021/10/07	0.2	77.90	0	0.00	80.00	0.2	754	0.02%
2021/10/05	0	0.00	0	80.50	78.80	0	775	0.00%
2021/09/30	1	82.00	1	83.40	82.50	0	801	0.00%
2021/08/27	1	83.90	2	83.15	82.50	-1	874	-0.11%
2021/08/26	1	85.00	1	83.60	83.30	0	867	0.00%
2021/08/24	0	0.00	46	82.70	82.70	-46	860	-5.35%
2021/08/20	1	84.20	0	0.00	84.00	1	839	0.12%
2021/08/19	0	0.00	3	83.63	81.30	-3	827	-0.36%
2021/08/18	5	82.96	4	83.43	85.80	1	817	0.12%
2021/08/17	1	85.60	11	84.26	82.30	-10	801	-1.25%
2021/08/16	19	84.51	5	85.50	85.50	14	789	1.77%
2021/08/13	40	91.55	8	92.16	88.50	32	763	4.19%
2021/08/12	11	94.87	0	0.00	95.90	11	703	1.56%
2021/08/11	2	90.05	4	90.70	87.20	-2	657	-0.30%
2021/08/09	0	0.00	1	92.80	92.00	-1	606	-0.16%
2021/08/06	6	91.87	3	93.00	93.20	3	584	0.51%
2021/08/05	5	91.20	5	88.60	92.40	0	561	0.00%
2021/08/04	3	86.63	3	86.60	86.70	0	523	0.00%
2021/06/28	0	0.00	1	68.20	69.10	-1	210	-0.48%
2021/06/07	1	63.00	0	0.00	55.80	1	211	0.47%
2021/02/19	0	0.00	10	43.18	43.20	-10	221	-4.51%
2021/01/27	10	42.98	0	0.00	43.15	10	268	3.72%
2020/12/14	0	0.00	10	60.15	59.90	-10	706	-1.42%
2020/11/24	10	62.89	0	0.00	61.20	10	921	1.09%
2020/11/10	0	0.00	2	57.40	57.20	-2	909	-0.22%
2020/10/30	1	60.50	4	60.40	60.40	-3	898	-0.33%
2020/10/29	1	60.30	2	59.25	59.40	-1	890	-0.11%
2020/10/28	1	59.00	0	0.00	58.90	1	879	0.11%
2020/10/26	1	58.80	0	0.00	58.20	1	870	0.11%
2020/10/22	1	60.20	2	61.45	60.20	-1	864	-0.12%
2020/10/21	2	60.55	1	59.60	60.60	1	841	0.12%
2020/09/29	2	60.80	0	0.00	60.70	2	745	0.27%
2020/09/28	3	60.93	0	0.00	60.90	3	737	0.41%
2020/09/25	2	70.05	6	66.03	62.90	-4	710	-0.56%
2020/09/24	0	0.00	1	73.00	69.50	-1	648	-0.15%
2020/09/23	5	71.64	4	72.35	74.00	1	609	0.16%
2020/09/22	1	68.00	0	0.00	67.30	1	558	0.18%
2020/09/21	0	0.00	2	71.20	70.90	-2	533	-0.37%
2020/09/17	0	0.00	4	68.90	71.40	-4	455	-0.88%
2020/09/16	3	67.50	3	68.53	67.30	0	413	0.00%
2020/09/15	0	0.00	2	63.10	63.80	-2	360	-0.55%
2020/09/10	1	59.70	0	0.00	59.10	1	317	0.31%
2020/09/09	0	0.00	1	60.00	60.00	-1	307	-0.32%
2020/09/08	1	57.80	0	0.00	58.30	1	288	0.35%
2020/09/07	7	60.09	2	60.65	57.60	5	278	1.80%
2020/09/04	3	59.87	2	61.60	59.20	1	267	0.37%
2020/09/03	3	57.27	2	57.80	58.10	1	230	0.43%
2020/09/01	1	52.20	0	0.00	52.10	1	197	0.51%
2020/08/13	0	0.00	1	49.70	49.70	-1	117	-0.85%
2020/08/12	0	0.00	42	51.00	49.00	-42	105	-39.85%
2020/08/11	42	46.40	0	0.00	46.40	42	71	58.67%
2020/06/11	0	0.00	1	38.10	37.50	-1	93	-1.07%
2020/06/09	1	40.00	0	0.00	40.00	1	93	1.08%
2020/06/04	1	39.40	1	38.95	38.80	0	88	0.00%
2020/05/13	1	38.20	1	37.05	37.00	0	76	0.00%
2020/04/30	2	36.45	2	33.80	36.45	0	68	0.00%
2020/04/09	2	30.90	2	30.60	30.90	0	54	0.00%
2020/02/21	0	0.00	2	41.75	41.80	-2	37	-5.39%
2019/08/19	1	44.00	1	43.65	44.40	0	156	0.00%
2019/08/15	1	42.30	1	42.00	42.30	0	154	0.00%
2019/07/22	0	0.00	15	50.53	50.40	-15	118	-12.61%
2019/07/18	16	53.54	1	53.30	52.00	15	102	14.65%
2019/07/17	0	0.00	8	50.63	52.50	-8	86	-9.22%
2019/07/15	8	49.89	0	0.00	50.20	8	64	12.45%
2019/07/12	0	0.00	1	47.10	47.85	-1	50	-1.97%
2019/06/06	1	40.50	0	0.00	40.60	1	30	3.33%
2019/05/29	0	0.00	2	39.50	39.45	-2	30	-6.55%
2019/04/02	1	42.10	0	0.00	42.05	1	59	1.67%
2018/12/10	1	41.40	1	40.60	41.60	0	148	0.00%
2018/11/28	0	0.00	3	36.95	38.35	-3	129	-2.32%
2018/11/16	0	0.00	3	33.70	33.05	-3	102	-2.94%
2018/11/15	3	34.70	0	0.00	33.60	3	102	2.93%
2018/11/14	3	35.15	0	0.00	34.75	3	100	2.97%
2018/11/12	1	33.80	1	34.75	34.75	0	94	0.00%
2018/10/18	1	37.50	1	38.50	38.85	0	73	0.00%
2018/10/03	2	44.80	2	44.38	44.00	0	59	0.00%
2018/09/14	1	43.40	1	42.25	42.50	0	89	0.00%
2018/08/10	0	0.00	3	53.10	53.10	-3	158	-1.89%
2018/06/26	0	0.00	1	66.10	65.00	-1	206	-0.48%
2018/06/25	1	66.70	1	66.90	67.00	0	199	0.00%
2018/06/05	0	0.00	1	64.00	63.40	-1	175	-0.57%
2018/06/04	1	63.40	0	0.00	64.80	1	172	0.58%
2018/06/01	0	0.00	1	60.90	60.20	-1	168	-0.59%
2018/05/31	1	60.50	0	0.00	62.70	1	162	0.62%
2018/05/17	0	0.00	1	56.80	56.80	-1	153	-0.65%
2018/04/18	1	55.10	0	0.00	55.30	1	155	0.64%
2018/03/06	1	63.00	0	0.00	63.00	1	536	0.19%
2018/02/27	1	65.10	0	0.00	65.00	1	532	0.19%
2018/02/05	1	68.50	0	0.00	69.40	1	514	0.19%
2018/01/15	1	76.10	0	0.00	75.60	1	475	0.21%
2018/01/12	2	76.55	0	0.00	76.50	2	471	0.42%
2018/01/10	0	0.00	1	77.90	78.50	-1	463	-0.22%
2018/01/09	2	80.90	0	0.00	78.60	2	457	0.44%
2018/01/08	0	0.00	1	79.90	81.40	-1	441	-0.23%
2018/01/03	0	0.00	3	77.00	77.00	-3	410	-0.73%
2018/01/02	1	78.50	0	0.00	78.00	1	402	0.25%