元大台灣50正2 (00631L)-富邦-新店券商分點個股進出

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
241.8
漲跌
▲2.8
漲幅
+1.15%
成交量
3,652張
產業
上市
304人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	2.2	241.82	6.5	242.69	241.75	-4.3	5,864	-0.07%
2024/12/16	3.6	242.13	2.5	244.18	239.00	1.1	5,881	0.02%
2024/12/13	0.3	239.27	0	0.00	240.35	0.3	5,845	0.01%
2024/12/12	0.6	242.01	6.9	242.36	241.40	-6.3	5,855	-0.11%
2024/12/11	5.1	237.99	1	238.85	237.25	4.1	5,962	0.07%
2024/12/10	2.3	243.41	10	241.45	241.45	-7.7	5,957	-0.13%
2024/12/09	2.2	244.84	1	245.32	244.20	1.2	6,021	0.02%
2024/12/06	3.3	244.11	5.5	245.06	244.35	-2.2	6,161	-0.04%
2024/12/05	5.1	245.97	1.6	245.20	245.35	3.5	6,196	0.06%
2024/12/04	0.1	242.30	48.3	244.49	245.00	-48.2	6,244	-0.77%
2024/12/03	4.4	241.35	19.8	241.53	241.15	-15.3	6,466	-0.24%
2024/12/02	3.1	233.91	6.5	233.17	235.55	-3.4	6,429	-0.05%
2024/11/29	13.7	223.67	2.3	226.93	227.25	11.4	6,407	0.18%
2024/11/28	6	224.18	3.3	223.76	225.55	2.7	6,375	0.04%
2024/11/27	9.5	229.01	2	229.40	226.90	7.5	6,380	0.12%
2024/11/26	12.3	233.48	3	234.78	233.65	9.3	6,329	0.15%
2024/11/25	4	241.46	1.6	244.25	241.00	2.4	6,280	0.04%
2024/11/22	21.4	240.92	7.4	240.18	240.40	13.9	6,303	0.22%
2024/11/21	6.1	232.13	1.2	234.06	232.50	4.9	6,332	0.08%
2024/11/20	7.4	238.26	2.1	238.58	236.20	5.3	6,329	0.08%
2024/11/19	21.3	239.19	10.2	236.92	238.40	11.1	6,318	0.18%
2024/11/18	6.5	232.77	3	232.17	232.10	3.5	6,303	0.05%
2024/11/15	3.3	237.07	2.3	237.68	238.00	1	6,275	0.02%
2024/11/14	6.1	235.09	4.3	235.42	234.10	1.8	6,319	0.03%
2024/11/13	0.7	239.97	0.4	239.69	238.50	0.3	6,264	0.00%
2024/11/12	11.3	243.48	34	243.25	239.70	-22.7	6,331	-0.36%
2024/11/11	9.9	251.01	2.9	251.24	253.65	7	6,254	0.11%
2024/11/08	4.8	255.42	9.5	255.18	254.15	-4.7	6,267	-0.07%
2024/11/07	8.3	252.84	9.7	251.44	251.65	-1.3	6,366	-0.02%
2024/11/06	1.4	243.89	9.9	246.22	246.75	-8.5	6,420	-0.13%
2024/11/05	33.4	243.49	2.1	243.89	243.00	31.2	6,531	0.48%
2024/11/04	1.2	238.44	2.3	240.54	241.95	-1.1	6,915	-0.02%
2024/11/01	7.8	232.28	8.2	230.77	236.65	-0.5	7,377	-0.01%
2024/10/30	1.3	240.15	1.4	242.43	239.05	0	7,500	0.00%
2024/10/29	15.8	238.24	4.1	239.53	240.00	11.8	7,549	0.16%
2024/10/28	1.3	251.36	4.9	252.85	248.35	-3.5	7,413	-0.05%
2024/10/25	0.4	248.62	4.7	249.77	250.50	-4.3	7,449	-0.06%
2024/10/24	1.9	248.22	1	247.45	246.90	0.9	7,499	0.01%
2024/10/23	5.9	250.57	12	250.24	249.70	-6.1	7,587	-0.08%
2024/10/22	2.7	250.38	4	252.30	253.50	-1.3	7,613	-0.02%
2024/10/21	8.6	255.96	15.9	256.10	254.20	-7.2	7,764	-0.09%
2024/10/18	5.8	256.35	24.3	256.32	253.90	-18.5	7,866	-0.23%
2024/10/17	4.2	243.65	22	244.91	245.10	-17.8	7,807	-0.23%
2024/10/16	12.6	243.11	9	243.67	243.50	3.6	7,820	0.05%
2024/10/15	6.3	247.77	18.1	249.91	249.40	-11.9	7,771	-0.15%
2024/10/14	2.1	243.04	8	242.27	243.05	-5.8	7,732	-0.08%
2024/10/11	27.6	242.15	15.8	241.14	241.55	11.8	7,800	0.15%
2024/10/09	7	237.85	7.4	238.68	236.00	-0.3	7,784	0.00%
2024/10/08	7.4	232.73	8	233.46	233.90	-0.6	7,766	-0.01%
2024/10/07	4.4	237.42	9.1	236.80	238.20	-4.7	7,799	-0.06%
2024/10/04	4.5	230.50	2	230.79	228.10	2.4	7,743	0.03%
2024/10/01	7.7	230.34	4	230.55	230.00	3.7	7,712	0.05%
2024/09/30	22.1	233.22	19.2	230.31	228.95	2.8	7,713	0.04%
2024/09/27	0.9	243.39	6.7	245.24	241.50	-5.8	7,539	-0.08%
2024/09/26	3.5	241.73	2.2	243.62	241.80	1.3	7,511	0.02%
2024/09/25	30.5	239.05	14.6	238.88	239.20	15.9	7,495	0.21%
2024/09/24	0.1	229.92	21.4	231.50	232.25	-21.3	7,453	-0.29%
2024/09/23	3.1	228.80	10	228.68	229.20	-6.9	7,411	-0.09%
2024/09/20	8.5	228.30	3.4	228.18	226.05	5.1	7,435	0.07%
2024/09/19	1.1	223.14	1.9	220.97	223.35	-0.8	7,418	-0.01%
2024/09/18	1.2	216.08	3	215.52	216.05	-1.8	7,427	-0.02%
2024/09/16	3.2	219.78	2	218.06	219.60	1.2	7,416	0.02%
2024/09/13	1.1	217.53	7	216.95	218.70	-5.9	7,404	-0.08%
2024/09/12	11.5	213.99	16.8	215.27	216.75	-5.3	7,409	-0.07%
2024/09/11	1.1	204.46	2.2	204.30	202.70	-1.1	7,277	-0.01%
2024/09/10	7.6	205.02	3	203.75	204.15	4.6	7,232	0.06%
2024/09/09	8	201.72	3	203.53	205.05	5	7,129	0.07%
2024/09/06	0.1	210.83	7.1	210.47	210.65	-7	7,004	-0.10%
2024/09/05	9.2	208.16	4	207.89	205.65	5.1	6,938	0.07%
2024/09/04	21.8	207.14	8.1	206.08	203.55	13.7	6,867	0.20%
2024/09/03	1.1	229.03	1	228.55	225.25	0.1	6,589	0.00%
2024/09/02	1	228.25	3	229.72	228.00	-2	6,609	-0.03%
2024/08/30	0.6	229.47	0	229.25	229.90	0.6	6,580	0.01%
2024/08/29	5.9	226.40	2	228.33	227.45	3.9	6,594	0.06%
2024/08/28	7.2	231.03	4	229.25	231.70	3.2	6,535	0.05%
2024/08/27	1.1	224.54	1	226.80	227.30	0.1	6,524	0.00%
2024/08/26	5.9	230.60	1.1	230.20	227.50	4.8	6,540	0.07%
2024/08/23	1.1	222.16	3.1	223.64	226.65	-1.9	6,492	-0.03%
2024/08/22	8.3	226.62	0	0.00	225.50	8.3	6,410	0.13%
2024/08/21	4.7	228.73	4.2	227.70	228.45	0.5	6,389	0.01%
2024/08/20	1.7	234.09	3.1	232.28	231.50	-1.4	6,350	-0.02%
2024/08/19	5	231.82	7.1	231.36	230.80	-2.2	6,310	-0.03%
2024/08/16	15.9	230.50	8.8	230.74	230.90	7.1	6,276	0.11%
2024/08/15	5.3	222.38	1	224.98	221.20	4.3	6,187	0.07%
2024/08/14	3.2	223.34	10.1	223.83	223.15	-6.9	6,159	-0.11%
2024/08/13	2.1	217.87	13.4	218.83	218.40	-11.3	6,018	-0.19%
2024/08/12	3.6	218.89	1.6	219.48	217.00	2.1	5,962	0.03%
2024/08/09	3.1	211.95	19.1	212.40	211.70	-16	5,863	-0.27%
2024/08/08	8.8	200.64	14	200.54	200.35	-5.2	5,663	-0.09%
2024/08/07	9.3	207.15	27.8	201.83	209.30	-18.5	5,473	-0.34%
2024/08/06	32.2	193.43	51	187.97	194.00	-18.8	5,269	-0.36%
2024/08/05	55.6	188.07	21	187.55	176.90	34.6	4,795	0.72%
2024/08/02	35.1	224.50	9	223.80	219.00	26.1	4,276	0.61%
2024/08/01	15.8	241.85	5.6	241.46	242.00	10.2	4,045	0.25%
2024/07/31	7.2	232.23	3	233.02	233.95	4.2	3,976	0.11%
2024/07/30	28.2	230.28	10.1	227.62	234.10	18.1	3,936	0.46%
2024/07/29	12.9	235.55	10	235.05	233.50	2.9	3,849	0.08%
2024/07/26	40.4	230.50	6.1	231.98	231.65	34.3	3,789	0.90%
2024/07/23	3.1	244.18	14	245.13	247.40	-10.9	3,687	-0.30%
2024/07/22	27.3	238.54	8	238.59	236.75	19.3	3,647	0.53%
2024/07/19	29.1	251.34	6	248.25	248.25	23.1	3,479	0.66%
2024/07/18	20.8	257.43	4.9	256.60	259.15	16	3,383	0.47%
2024/07/17	14.7	268.33	0.1	269.35	268.30	14.6	3,290	0.45%
2024/07/16	9.1	272.10	19	273.12	272.00	-9.9	3,290	-0.30%
2024/07/15	2.3	271.84	6	270.04	269.50	-3.7	3,465	-0.11%
2024/07/12	32.9	271.06	1.3	269.97	269.50	31.6	3,467	0.91%
2024/07/11	2.1	281.87	5.6	280.20	281.90	-3.5	3,371	-0.10%
2024/07/10	14.4	268.87	3.5	271.10	273.00	10.9	3,466	0.31%
2024/07/09	4.7	268.84	18	271.08	270.85	-13.3	3,472	-0.38%
2024/07/08	5.3	269.12	1	272.55	271.70	4.2	3,385	0.12%
2024/07/05	4.5	264.02	0	0.00	263.20	4.5	3,363	0.13%
2024/07/04	24.5	262.11	32.6	262.43	264.70	-8.1	3,343	-0.24%
2024/07/03	0	254.35	2	251.78	253.90	-2	3,328	-0.06%
2024/07/02	3.9	247.21	3.5	248.74	247.10	0.4	3,308	0.01%
2024/07/01	10.3	250.14	1	253.25	250.80	9.3	3,290	0.28%
2024/06/28	5.8	251.69	9.6	251.97	250.80	-3.8	3,261	-0.12%
2024/06/27	8.4	244.52	2	246.68	246.75	6.4	3,228	0.20%
2024/06/26	2	248.06	6.2	249.49	248.30	-4.2	3,211	-0.13%
2024/06/25	4.3	242.40	1.1	245.85	245.45	3.2	3,178	0.10%
2024/06/24	23.1	246.68	2.5	245.91	245.00	20.6	3,119	0.66%
2024/06/21	18.9	255.79	1	256.95	256.05	17.9	3,086	0.58%
2024/06/20	1	256.43	0.2	257.87	259.15	0.8	3,047	0.03%
2024/06/19	7.2	251.88	2.2	253.99	253.95	5	3,053	0.16%
2024/06/18	0	242.50	6.2	243.15	244.15	-6.2	3,033	-0.21%
2024/06/17	1.1	237.10	0	0.00	237.10	1.1	3,035	0.04%
2024/06/14	2	235.90	1	236.10	237.10	1	3,040	0.03%
2024/06/13	1.3	233.75	1	236.75	234.20	0.3	3,023	0.01%
2024/06/12	1.8	226.17	1.2	225.80	228.10	0.6	3,010	0.02%
2024/06/11	5.4	223.50	2	224.08	223.05	3.4	3,002	0.11%
2024/06/07	1.2	223.72	0	0.00	223.70	1.2	2,987	0.04%
2024/06/06	0	223.58	13.3	224.34	224.45	-13.3	2,987	-0.45%
2024/06/05	6.3	214.51	1.3	215.48	215.50	5	2,937	0.17%
2024/06/04	8.2	214.80	0	0.00	213.40	8.2	2,959	0.28%
2024/06/03	2.7	219.21	7	219.56	219.55	-4.4	2,942	-0.15%
2024/05/31	5.8	213.58	0	0.00	212.10	5.8	2,914	0.20%
2024/05/30	11.6	215.75	0.1	216.15	214.30	11.5	2,884	0.40%
2024/05/29	9.2	222.54	0.7	222.95	221.95	8.6	2,838	0.30%
2024/05/28	6.2	226.30	0	0.00	226.50	6.2	2,799	0.22%
2024/05/27	4.2	223.56	0	0.00	224.55	4.2	2,779	0.15%
2024/05/24	30.1	219.03	3	218.27	218.95	27.1	2,756	0.98%
2024/05/23	0.9	219.76	3.8	219.32	219.55	-2.9	2,740	-0.10%
2024/05/22	6.6	217.35	11	215.32	218.70	-4.4	2,739	-0.16%
2024/05/21	10.1	212.00	0	0.00	212.45	10.1	2,716	0.37%
2024/05/20	1	214.40	0.3	213.90	213.25	0.7	2,709	0.03%
2024/05/17	2.1	213.69	0.1	213.60	213.35	2.1	2,679	0.08%
2024/05/16	4.2	215.10	2	214.98	214.15	2.2	2,677	0.08%
2024/05/15	0.5	211.44	4.1	213.02	211.40	-3.6	2,644	-0.14%
2024/05/14	0.6	205.36	7.6	206.06	207.05	-7	2,674	-0.26%
2024/05/13	0	0.00	4	204.33	204.30	-4	2,685	-0.15%
2024/05/10	1	202.44	0	0.00	202.65	1	2,689	0.04%
2024/05/09	0	200.75	2	201.48	199.55	-2	2,682	-0.07%
2024/05/08	1.1	200.78	2	201.13	201.20	-0.9	2,714	-0.03%
2024/05/07	2.2	200.67	1	200.05	200.05	1.2	2,715	0.04%
2024/05/06	2	200.48	4	199.59	198.85	-2	2,718	-0.07%
2024/05/03	5.7	194.00	3	196.25	194.00	2.7	2,719	0.10%
2024/05/02	4.1	193.17	1	193.40	193.10	3.1	2,712	0.12%
2024/04/30	1.1	196.47	2.2	197.70	196.35	-1.1	2,715	-0.04%
2024/04/29	0	0.00	9.2	196.26	197.50	-9.2	2,727	-0.34%
2024/04/26	3	189.82	10	190.53	190.60	-7	2,720	-0.26%
2024/04/25	12.3	185.67	1.2	185.16	185.00	11.2	2,764	0.41%
2024/04/24	4.2	189.86	22	189.16	190.95	-17.9	2,755	-0.65%
2024/04/23	6.2	182.04	2	182.17	181.70	4.2	2,784	0.15%
2024/04/22	2.1	178.51	2	179.20	178.45	0.1	2,808	0.00%
2024/04/19	25	181.97	10.1	174.54	179.00	14.9	2,767	0.54%
2024/04/18	2	191.29	5	193.47	194.35	-3	2,570	-0.12%
2024/04/17	10.2	191.42	4	191.45	192.10	6.2	2,560	0.24%
2024/04/16	24.5	189.44	4.3	186.26	187.50	20.2	2,556	0.79%
2024/04/15	13.9	199.92	1	200.00	199.15	12.9	2,437	0.53%
2024/04/12	6.3	204.03	0	0.00	204.05	6.3	2,423	0.26%
2024/04/11	5.6	202.97	2	203.05	203.80	3.6	2,422	0.15%
2024/04/10	0.1	206.31	0	0.00	205.65	0.1	2,415	0.01%
2024/04/09	1.1	206.01	8	202.36	206.30	-6.9	2,490	-0.28%
2024/04/08	0.7	198.86	1	198.60	198.30	-0.3	2,466	-0.01%
2024/04/03	12.1	195.51	2	196.68	196.55	10.1	2,470	0.41%
2024/04/02	0.2	198.50	19.2	198.51	199.20	-19	2,441	-0.78%
2024/04/01	2.1	195.28	0	0.00	194.55	2.1	2,481	0.08%
2024/03/29	7.2	194.10	1	194.70	194.70	6.2	2,491	0.25%
2024/03/28	0	193.69	1	193.60	193.45	-1	2,490	-0.04%
2024/03/27	1.1	194.38	0	0.00	194.35	1.1	2,479	0.04%
2024/03/26	14	193.52	2	192.88	193.00	12	2,501	0.48%
2024/03/25	1.1	194.52	1	194.25	194.15	0.1	2,480	0.00%
2024/03/22	2.2	193.13	7	194.03	193.60	-4.8	2,524	-0.19%
2024/03/21	0	0.00	13	191.25	194.10	-13	2,494	-0.52%
2024/03/20	2	188.60	0	0.00	186.05	2	2,489	0.08%
2024/03/19	11	186.30	0	0.00	187.55	11	2,525	0.44%
2024/03/18	2	185.53	1	186.15	188.10	1	2,512	0.04%
2024/03/15	7.1	186.56	7	186.23	185.35	0	2,526	0.00%
2024/03/14	28.1	187.96	26	188.06	188.40	2.1	2,504	0.08%
2024/03/13	5	188.95	11.2	189.14	188.65	-6.2	2,519	-0.25%
2024/03/12	13.1	185.12	5	186.58	188.80	8.1	2,520	0.32%
2024/03/11	19.1	185.25	17	184.31	184.80	2.1	2,524	0.08%
2024/03/08	3.3	186.99	0	183.95	186.10	3.3	2,537	0.13%
2024/03/07	1.1	183.34	7.8	183.25	184.20	-6.8	2,513	-0.27%
2024/03/06	1	177.05	1	178.00	180.10	0	2,515	0.00%
2024/03/05	1.7	177.82	1	178.10	178.10	0.7	2,519	0.03%
2024/03/04	10.1	176.47	8.1	174.36	176.35	2	2,536	0.08%
2024/03/01	1.3	170.15	0	0.00	169.85	1.3	2,539	0.05%
2024/02/29	0	168.59	7	169.73	170.15	-7	2,578	-0.27%
2024/02/27	8.8	167.10	0	0.00	168.85	8.8	2,588	0.34%
2024/02/26	9.1	169.89	0	0.00	170.50	9.1	2,585	0.35%
2024/02/23	2.2	169.80	0	170.45	169.45	2.2	2,615	0.08%
2024/02/22	2	166.80	9.4	168.22	168.90	-7.4	2,670	-0.28%
2024/02/21	6	166.00	0	165.65	165.20	6	2,682	0.22%
2024/02/20	2	166.13	0	165.75	166.15	2	2,743	0.07%
2024/02/19	0	165.10	0.1	164.75	165.00	-0.1	2,800	0.00%
2024/02/16	0	0.00	1.2	164.98	164.80	-1.2	2,882	-0.04%
2024/02/15	3.2	164.53	20.6	164.61	165.20	-17.4	2,915	-0.60%
2024/02/05	5.3	154.83	2.1	153.60	155.05	3.2	2,913	0.11%
2024/02/02	0.2	154.60	2	154.38	154.90	-1.8	2,918	-0.06%
2024/02/01	1.7	151.70	4	152.10	152.65	-2.3	2,936	-0.08%
2024/01/31	10.4	152.16	3	152.00	152.00	7.4	2,974	0.25%
2024/01/30	2.1	155.09	18	155.00	155.15	-15.9	2,988	-0.53%
2024/01/29	0.2	154.73	8	155.04	155.70	-7.8	3,099	-0.25%
2024/01/26	0.3	153.08	3.5	153.33	153.10	-3.2	3,164	-0.10%
2024/01/25	0.2	153.10	31	153.26	153.50	-30.9	3,195	-0.97%
2024/01/24	0.2	151.70	5.3	151.78	151.40	-5.1	3,214	-0.16%
2024/01/23	0	0.00	6.1	150.98	151.20	-6.1	3,234	-0.19%
2024/01/22	1.6	149.94	9.2	149.99	150.20	-7.6	3,229	-0.24%
2024/01/19	8.3	147.09	23.5	146.53	148.05	-15.2	3,226	-0.47%
2024/01/18	13	140.99	0	0.00	141.15	13	3,271	0.40%
2024/01/17	6.6	141.12	1	140.60	140.60	5.6	3,273	0.17%
2024/01/16	6.4	143.07	0	0.00	143.00	6.4	3,259	0.20%
2024/01/15	0.2	147.19	2	146.88	146.35	-1.8	3,276	-0.06%
2024/01/12	4	145.40	11	145.42	145.25	-7	3,331	-0.21%
2024/01/11	3.6	146.54	0	0.00	146.30	3.6	3,331	0.11%
2024/01/10	1.2	144.55	0	0.00	144.45	1.2	3,364	0.04%
2024/01/09	5.1	147.81	7	146.20	146.20	-1.9	3,355	-0.06%
2024/01/08	7.2	146.59	2	147.78	146.35	5.2	3,347	0.16%
2024/01/05	0	145.30	2	145.60	145.15	-2	3,325	-0.06%
2024/01/04	0.1	145.90	1	145.70	145.70	-0.9	3,352	-0.03%
2024/01/03	19.4	146.55	1	147.20	145.90	18.4	3,405	0.54%
2024/01/02	2.2	149.76	0	0.00	149.95	2.2	3,359	0.07%
2023/12/29	18.8	151.24	10.3	150.86	151.20	8.4	3,376	0.25%
2023/12/28	8	151.08	0.7	151.16	151.15	7.3	3,439	0.21%
2023/12/27	1	151.40	9.6	150.87	151.40	-8.6	3,452	-0.25%
2023/12/26	6	149.00	8	148.25	149.10	-2	3,450	-0.06%
2023/12/25	0.2	147.01	0	0.00	147.15	0.2	3,454	0.01%
2023/12/22	12	146.22	0.4	146.50	146.20	11.6	3,466	0.34%
2023/12/21	5.2	144.96	1	145.75	145.70	4.2	3,494	0.12%
2023/12/20	7	147.39	1	147.55	148.15	6	3,495	0.17%
2023/12/19	10.1	146.05	9	145.46	146.30	1.1	3,502	0.03%
2023/12/18	17.5	147.58	0	0.00	147.85	17.5	3,560	0.49%
2023/12/15	1.5	149.04	11.2	148.84	148.35	-9.7	3,570	-0.27%
2023/12/14	0	0.00	1.2	147.64	147.70	-1.2	3,550	-0.03%
2023/12/13	11.1	144.66	0	0.00	144.30	11.1	3,537	0.31%
2023/12/12	0.1	145.00	11	144.29	144.25	-10.9	3,585	-0.31%
2023/12/11	0.1	143.50	0	0.00	143.55	0.1	3,623	0.00%
2023/12/08	0	0.00	3.3	143.95	143.05	-3.3	3,632	-0.09%
2023/12/07	3.1	141.56	0.1	142.45	141.30	3	3,615	0.08%
2023/12/06	0.1	143.10	7	143.10	143.00	-7	3,647	-0.19%
2023/12/05	9.5	141.05	2.2	141.63	141.75	7.3	3,646	0.20%
2023/12/04	0.1	144.06	5	144.00	143.70	-4.9	3,643	-0.14%
2023/12/01	0.1	143.14	0	0.00	143.80	0.1	3,627	0.00%
2023/11/30	0.2	143.00	0.3	143.40	143.50	-0.1	3,599	0.00%
2023/11/28	9	141.71	12	143.24	142.85	-3.1	3,582	-0.09%
2023/11/27	7.1	140.20	0	0.00	139.40	7.1	3,568	0.20%
2023/11/22	9.3	141.91	0	0.00	141.85	9.3	3,594	0.26%
2023/11/21	6.1	143.84	2	142.91	143.90	4.1	3,625	0.11%
2023/11/20	1	140.00	0	0.00	140.45	1	3,614	0.03%
2023/11/17	0	0.00	1	140.45	140.70	-1	3,627	-0.03%
2023/11/16	0	0.00	3	139.48	139.95	-3	3,585	-0.08%
2023/11/15	1	139.03	2	139.66	139.80	-1	3,540	-0.03%
2023/11/14	4	136.55	5	136.47	136.65	-1	3,501	-0.03%
2023/11/13	2	136.43	8	136.23	135.40	-6	3,530	-0.17%
2023/11/10	4	132.06	16	132.03	132.40	-12	3,515	-0.34%
2023/11/09	1	132.95	0	0.00	133.65	1	3,538	0.03%
2023/11/08	17	133.37	2	133.85	133.50	15	3,607	0.42%
2023/11/07	1	132.10	19	131.97	132.30	-18	3,593	-0.50%
2023/11/06	2.1	132.34	13	132.32	132.25	-10.9	3,642	-0.30%
2023/11/03	0	0.00	2	129.58	129.60	-2	3,553	-0.06%
2023/11/02	9	127.09	13	126.97	127.85	-4	3,525	-0.11%
2023/11/01	2.1	122.89	0	0.00	122.90	2.1	3,495	0.06%
2023/10/31	5.1	123.65	1	122.70	121.80	4.1	3,510	0.12%
2023/10/30	9	124.55	0.5	125.00	124.00	8.5	3,554	0.24%
2023/10/27	0.7	124.48	9	124.32	124.10	-8.3	3,546	-0.23%
2023/10/26	31.2	123.22	1	122.75	122.75	30.2	3,564	0.85%
2023/10/25	0	0.00	32	128.22	127.95	-32	3,465	-0.92%
2023/10/24	1	124.75	2	126.90	127.25	-1	3,457	-0.03%
2023/10/23	17.6	126.33	1	126.00	126.00	16.6	3,425	0.49%
2023/10/20	9.1	127.68	4	127.54	128.70	5.1	3,389	0.15%
2023/10/19	10	128.96	0	0.00	129.20	10	3,344	0.30%
2023/10/18	3.1	129.70	1	130.40	129.40	2.1	3,395	0.06%
2023/10/17	16.2	133.15	0	0.00	132.15	16.2	3,342	0.48%
2023/10/16	3.6	132.05	0	0.00	132.30	3.6	3,357	0.11%
2023/10/13	1	134.00	1	134.50	134.25	0	3,387	0.00%
2023/10/12	0.1	134.40	2	135.10	135.30	-1.9	3,395	-0.06%
2023/10/11	0	0.00	13	133.13	133.20	-13	3,388	-0.38%
2023/10/06	3.1	129.95	2	130.33	130.35	1.1	3,383	0.03%
2023/10/05	1	127.35	6.5	128.57	129.50	-5.5	3,372	-0.16%
2023/10/04	8.5	125.88	0	0.00	126.10	8.5	3,365	0.25%
2023/10/03	6	129.86	0	0.00	128.95	6	3,306	0.18%
2023/10/02	2.4	131.29	7	130.78	131.05	-4.7	3,333	-0.14%
2023/09/28	2	127.30	1	128.35	127.80	1	3,366	0.03%
2023/09/27	1.1	126.14	2	126.80	126.90	-1	3,358	-0.03%
2023/09/26	4.2	126.74	0.1	127.10	126.45	4	3,359	0.12%
2023/09/25	0.1	129.45	2	129.00	129.45	-1.9	3,363	-0.06%
2023/09/22	4.2	127.05	0	0.00	127.45	4.2	3,348	0.13%
2023/09/21	22.3	127.56	1	126.90	126.90	21.3	3,338	0.64%
2023/09/20	3.6	131.52	1	131.00	131.00	2.6	3,242	0.08%
2023/09/19	4.4	132.93	2	132.56	132.20	2.4	3,262	0.07%
2023/09/18	5.2	134.17	0	134.30	133.65	5.1	3,269	0.16%
2023/09/15	0	135.75	1	136.60	136.75	-1	3,236	-0.03%
2023/09/14	0	0.00	5.2	135.00	135.70	-5.2	3,206	-0.16%
2023/09/13	5	132.20	0	0.00	131.70	5	3,159	0.16%
2023/09/12	0.1	131.10	1	131.80	131.30	-0.9	3,164	-0.03%
2023/09/11	4.5	129.03	1	128.90	128.90	3.5	3,155	0.11%
2023/09/08	5.2	130.30	1	131.30	131.05	4.2	3,118	0.13%
2023/09/07	8.2	132.07	0	0.00	131.45	8.2	3,129	0.26%
2023/09/06	0.2	134.45	0	0.00	133.80	0.2	3,113	0.01%
2023/09/04	0	0.00	1	134.45	134.45	-1	3,149	-0.03%
2023/09/01	0	132.80	0.1	133.30	133.05	0	3,149	0.00%
2023/08/31	2.1	132.68	2	132.35	132.35	0.1	3,146	0.00%
2023/08/30	3	134.30	6	134.48	133.95	-3	3,151	-0.10%
2023/08/29	2.4	130.90	2	131.65	132.50	0.4	3,143	0.01%
2023/08/28	3	130.83	1	131.10	130.40	2	3,131	0.06%
2023/08/25	19.2	130.83	2	130.95	129.35	17.2	3,125	0.55%
2023/08/24	8.1	134.63	12.5	134.42	134.70	-4.4	3,073	-0.14%
2023/08/23	1	131.26	2.5	131.26	131.45	-1.5	3,035	-0.05%
2023/08/22	0.7	129.43	1	130.40	129.10	-0.3	3,035	-0.01%
2023/08/21	4	128.14	4	128.99	128.00	0	3,043	0.00%
2023/08/18	5.1	128.82	2	128.18	128.15	3.1	3,048	0.10%
2023/08/17	4.1	127.91	3	129.53	130.45	1.1	3,025	0.04%
2023/08/16	3.7	128.04	1	128.85	128.85	2.7	2,960	0.09%
2023/08/15	1	129.78	2	130.35	129.50	-1	2,972	-0.03%
2023/08/14	11.9	129.16	0	0.00	128.15	11.9	3,002	0.39%
2023/08/11	2	132.60	1.4	134.22	132.55	0.6	2,979	0.02%
2023/08/10	8.6	133.17	1	133.00	132.65	7.6	2,984	0.25%
2023/08/09	0.5	135.54	0	0.00	135.90	0.5	2,906	0.02%
2023/08/08	3.1	135.94	0	0.00	135.95	3.1	2,908	0.11%
2023/08/07	0	0.00	1	137.55	138.80	-1	2,895	-0.03%
2023/08/04	4.1	135.35	1	136.20	135.75	3.1	2,891	0.11%
2023/08/02	11.4	136.68	0	0.00	135.95	11.4	2,854	0.40%
2023/08/01	0.1	141.47	1	141.15	141.50	-0.9	2,794	-0.03%
2023/07/31	5	141.17	3	143.10	139.85	2	2,793	0.07%
2023/07/28	0	142.95	0.4	142.15	142.50	-0.4	2,744	-0.01%
2023/07/27	0	142.00	1	142.55	142.40	-1	2,731	-0.04%
2023/07/26	0.3	140.49	1	140.30	140.30	-0.7	2,735	-0.03%
2023/07/25	1.3	140.75	1	141.00	141.35	0.3	2,740	0.01%
2023/07/24	1	137.64	3	136.63	138.15	-2	2,732	-0.07%
2023/07/21	6.1	136.77	2	136.10	137.70	4.1	2,740	0.15%
2023/07/20	5	140.02	0	0.00	140.35	5	2,725	0.18%
2023/07/19	2	140.26	2	139.60	139.60	0	2,724	0.00%
2023/07/18	0	143.30	0	0.00	141.30	0	2,729	0.00%
2023/07/17	0.1	142.20	3	142.37	142.40	-2.9	2,698	-0.11%
2023/07/14	0.1	140.96	2.1	140.73	142.40	-2	2,698	-0.07%
2023/07/13	0	140.25	3	141.13	139.25	-3	2,677	-0.11%
2023/07/12	1	135.75	1	135.90	136.40	0	2,624	0.00%
2023/07/11	0	134.30	4.3	135.20	135.65	-4.3	2,642	-0.16%
2023/07/10	2	132.24	0	0.00	131.60	2	2,646	0.08%
2023/07/07	9.8	131.55	2	132.83	132.10	7.8	2,635	0.30%
2023/07/06	7.2	134.36	0	0.00	133.35	7.2	2,605	0.28%
2023/07/05	1.1	139.23	0	0.00	138.30	1.1	2,537	0.04%
2023/07/04	0	139.10	1.1	138.90	139.90	-1	2,530	-0.04%
2023/07/03	1.2	138.40	2	137.70	138.75	-0.8	2,533	-0.03%
2023/06/30	5.1	134.62	0	0.00	135.25	5.1	2,524	0.20%
2023/06/29	2	135.21	2.3	135.94	134.45	-0.3	2,528	-0.01%
2023/06/28	0	135.00	0	0.00	134.30	0	2,524	0.00%
2023/06/27	6.8	134.52	0.2	134.20	133.95	6.6	2,548	0.26%
2023/06/26	4.3	136.49	0	0.00	136.20	4.3	2,528	0.17%
2023/06/21	1	137.90	0	0.00	138.40	1	2,536	0.04%
2023/06/20	3.2	138.16	0	0.00	138.45	3.2	2,577	0.12%
2023/06/19	0.2	139.53	0	0.00	139.45	0.2	2,614	0.01%
2023/06/16	0.2	140.30	0	139.75	139.85	0.2	2,639	0.01%
2023/06/15	5.5	140.28	1	140.50	140.85	4.5	2,644	0.17%
2023/06/14	1.3	138.67	1	138.30	139.20	0.3	2,689	0.01%
2023/06/13	0.4	138.42	1	139.85	139.35	-0.6	2,752	-0.02%
2023/06/12	2.2	134.76	0.1	135.00	134.75	2.1	2,751	0.08%
2023/06/09	0	0.00	1	133.35	133.30	-1	2,794	-0.04%
2023/06/08	3.3	131.22	0	0.00	130.80	3.3	2,860	0.12%
2023/06/07	0	0.00	1	133.50	133.80	-1	2,912	-0.03%
2023/06/06	0	130.70	1.1	131.69	131.10	-1.1	2,919	-0.04%
2023/06/05	0.1	130.70	3	130.60	130.35	-2.9	2,965	-0.10%
2023/06/02	1.3	130.86	1	129.40	130.80	0.3	2,986	0.01%
2023/06/01	1.1	127.11	0	0.00	127.45	1.1	3,033	0.04%
2023/05/31	0.4	128.35	12	127.40	128.25	-11.7	3,051	-0.38%
2023/05/30	0.1	128.30	0	0.00	129.20	0.1	3,064	0.00%
2023/05/29	1.1	129.45	9	129.01	129.10	-7.9	3,099	-0.25%
2023/05/26	1.2	126.43	1	127.00	127.00	0.2	3,111	0.00%
2023/05/25	0.2	123.00	1	122.95	123.25	-0.8	3,126	-0.03%
2023/05/24	0.2	120.65	20	120.98	121.15	-19.8	3,146	-0.63%
2023/05/23	0	0.00	2.1	121.74	122.10	-2.1	3,145	-0.07%
2023/05/22	1.4	121.80	0	0.00	121.80	1.4	3,147	0.04%
2023/05/19	0.2	121.63	2	121.98	122.00	-1.8	3,194	-0.06%
2023/05/18	0	0.00	1	120.20	120.95	-1	3,186	-0.03%
2023/05/17	0	0.00	18	115.94	118.20	-18	3,190	-0.56%
2023/05/16	0	0.00	5	114.28	114.70	-5	3,153	-0.16%
2023/05/15	0.2	111.57	1	111.85	111.85	-0.8	3,155	-0.03%
2023/05/12	4.1	111.56	1	111.90	112.15	3.1	3,163	0.10%
2023/05/11	2.3	112.45	1	113.95	112.15	1.3	3,156	0.04%
2023/05/10	5.2	113.59	0	0.00	113.30	5.2	3,165	0.17%
2023/05/09	0.1	114.85	0	0.00	115.25	0.1	3,152	0.00%
2023/05/08	0.1	115.15	1	115.25	114.85	-0.9	3,161	-0.03%
2023/05/05	1.2	113.62	1	113.95	113.70	0.2	3,166	0.01%
2023/05/04	1.1	112.37	1	113.10	113.35	0.1	3,229	0.00%
2023/05/03	2.1	112.58	0	0.00	112.65	2.1	3,244	0.07%
2023/05/02	0	113.70	1	113.65	113.75	-1	3,298	-0.03%
2023/04/28	13.1	112.01	8	112.47	112.85	5.1	3,377	0.15%
2023/04/27	3.2	110.13	3	110.93	110.30	0.2	3,398	0.00%
2023/04/26	7.1	109.76	1	109.95	110.10	6.1	3,430	0.18%
2023/04/25	10.2	111.38	0	0.00	110.20	10.2	3,478	0.29%
2023/04/24	2.4	113.38	0	113.65	113.80	2.4	3,459	0.07%
2023/04/21	1.6	114.19	0	0.00	113.70	1.6	3,516	0.05%
2023/04/20	3.3	115.27	0	0.00	115.00	3.3	3,591	0.09%
2023/04/19	2.4	116.34	0	0.00	116.10	2.4	3,700	0.07%
2023/04/18	0.1	117.95	0	0.00	117.15	0.1	3,762	0.00%
2023/04/17	2.1	117.64	0	0.00	118.00	2.1	3,827	0.05%
2023/04/13	1	116.40	0.3	116.90	116.25	0.8	3,977	0.02%
2023/04/10	0.2	117.00	0	0.00	117.35	0.2	4,162	0.00%
2023/04/07	0	0.00	1	116.90	116.60	-1	4,222	-0.02%
2023/04/06	1.1	115.31	0	0.00	116.00	1.1	4,237	0.03%
2023/03/31	0	0.00	0.1	117.70	117.50	-0.1	4,306	0.00%
2023/03/30	0	0.00	1	116.60	116.80	-1	4,356	-0.02%
2023/03/29	1	115.05	1	115.85	115.45	0	4,392	0.00%
2023/03/28	2.2	115.06	0	0.00	114.50	2.2	4,571	0.05%
2023/03/27	0.1	117.05	0	0.00	116.90	0.1	4,602	0.00%
2023/03/24	2.4	116.92	0	0.00	118.30	2.4	4,690	0.05%
2023/03/23	0	0.00	1	117.15	117.00	-1	4,735	-0.02%
2023/03/22	0	0.00	0.2	115.00	115.35	-0.2	4,827	0.00%
2023/03/21	0.1	111.55	2	111.85	111.50	-2	4,850	-0.04%
2023/03/20	2	111.15	0	0.00	110.15	2	4,879	0.04%
2023/03/17	1	109.55	4	110.10	111.00	-3	4,928	-0.06%
2023/03/16	5.1	108.14	0	108.10	107.90	5.1	5,010	0.10%
2023/03/15	0	0.00	1	111.60	109.80	-1	5,032	-0.02%
2023/03/14	2.1	109.46	1	110.00	109.25	1.1	5,093	0.02%
2023/03/13	1	109.40	1	110.00	111.85	0	5,134	0.00%
2023/03/10	0.2	111.55	4	112.10	111.00	-3.8	5,117	-0.07%
2023/03/09	1.1	116.07	2	115.90	115.00	-0.9	5,174	-0.02%
2023/03/08	3	115.43	0	0.00	115.65	3	5,245	0.06%
2023/03/07	3.1	116.56	2	116.40	117.00	1.1	5,267	0.02%
2023/03/06	2	114.78	1	115.60	115.45	1	5,347	0.02%
2023/03/03	0.5	113.27	1	112.85	112.90	-0.5	5,400	-0.01%
2023/03/02	0.1	112.50	0	0.00	112.40	0.1	5,516	0.00%
2023/03/01	0.1	110.99	0	0.00	112.50	0.1	5,563	0.00%
2023/02/24	0.1	113.50	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	0	112.45	0	0.00	113.10	0	5,621	0.00%
2023/02/22	0.1	109.70	0	0.00	109.80	0.1	5,706	0.00%
2023/02/17	0.2	111.08	0.1	111.25	111.05	0.2	6,278	0.00%
2023/02/16	0	111.85	0	0.00	112.95	0	6,383	0.00%
2023/02/15	1.3	110.87	0	0.00	110.20	1.3	6,735	0.02%
2023/02/14	1.1	114.45	0	0.00	114.50	1.1	6,823	0.02%
2023/02/13	1.1	111.98	0	0.00	112.70	1.1	7,067	0.01%
2023/02/10	0.4	113.07	1	113.15	113.15	-0.6	7,188	-0.01%
2023/02/09	1	113.30	0	0.00	113.50	1	7,352	0.01%
2023/02/08	0	113.75	0.1	113.54	113.65	0	7,455	0.00%
2023/02/07	2.1	110.69	0	0.00	110.70	2.1	7,528	0.03%
2023/02/06	1.7	111.23	0.1	111.25	110.70	1.6	7,568	0.02%
2023/02/03	1	114.00	0	0.00	113.55	1	7,655	0.01%
2023/02/02	1	113.15	3	112.95	113.60	-2	7,735	-0.03%
2023/02/01	2	110.43	1	110.10	110.55	1	7,814	0.01%
2023/01/31	0.2	109.80	0	0.00	109.30	0.2	7,965	0.00%
2023/01/30	3.6	110.95	5.1	111.46	111.55	-1.4	8,041	-0.02%
2023/01/17	0.2	104.07	22	104.34	104.00	-21.8	8,203	-0.27%
2023/01/16	0	103.90	0	0.00	104.00	0	8,354	0.00%
2023/01/13	2	102.93	3	102.78	102.60	-1	8,411	-0.01%
2023/01/12	0	102.00	2	101.88	101.15	-2	8,623	-0.02%
2023/01/11	0	102.00	2	101.25	101.70	-2	8,712	-0.02%
2023/01/10	2	101.95	0	0.00	102.30	2	8,967	0.02%
2023/01/09	4	99.87	1	99.75	101.20	3	9,149	0.03%
2023/01/06	5	95.31	8	95.40	95.90	-3	9,223	-0.03%
2023/01/05	4.6	95.03	2	95.20	94.50	2.6	9,317	0.03%
2023/01/04	2	93.97	2	94.05	93.80	0	9,368	0.00%
2023/01/03	1	92.60	1.1	93.15	94.05	-0.1	9,587	0.00%
2022/12/30	4.2	93.42	3	93.23	92.80	1.2	9,525	0.01%
2022/12/29	6.1	90.97	9	91.46	91.70	-2.9	9,575	-0.03%
2022/12/28	5.2	92.71	4.2	92.54	92.40	1	9,775	0.01%
2022/12/27	1	95.50	1	95.05	95.05	0	9,835	0.00%
2022/12/26	0.2	94.45	1	93.80	94.35	-0.8	9,887	-0.01%
2022/12/23	5.2	93.62	1	94.15	93.70	4.2	10,069	0.04%
2022/12/22	3.1	95.85	2	96.40	96.40	1.1	10,178	0.01%
2022/12/21	3	93.95	1	93.70	93.20	2	10,293	0.02%
2022/12/20	0.3	93.46	10	92.77	92.50	-9.7	10,334	-0.09%
2022/12/19	0.1	96.35	0	0.00	96.05	0.1	10,308	0.00%
2022/12/16	0.6	96.95	0	0.00	96.95	0.6	10,298	0.01%
2022/12/15	1	100.15	0	0.00	100.40	1	10,298	0.01%
2022/12/14	3	99.95	6	100.24	100.30	-3	10,266	-0.03%
2022/12/13	1	98.50	0	0.00	97.65	1	10,157	0.01%
2022/12/12	3	97.93	4	98.38	98.40	-1	10,102	-0.01%
2022/12/09	4.1	99.58	3	99.30	100.00	1.1	10,092	0.01%
2022/12/08	4.1	97.94	0	0.00	97.50	4.1	10,065	0.04%
2022/12/07	3	100.92	1.1	101.03	99.10	1.9	10,007	0.02%
2022/12/06	2.2	102.01	5.3	101.69	100.10	-3.1	9,952	-0.03%
2022/12/05	6.1	103.94	5	103.87	103.55	1.1	9,941	0.01%
2022/12/02	2.2	102.86	0	0.00	103.05	2.2	9,901	0.02%
2022/12/01	2.1	105.55	1	106.00	104.35	1.1	9,945	0.01%
2022/11/30	2	100.05	6.2	100.59	102.10	-4.2	9,847	-0.04%
2022/11/29	4	98.65	4	98.80	99.95	0	9,797	0.00%
2022/11/28	7.1	97.94	5	97.82	97.85	2.1	9,789	0.02%
2022/11/25	9	101.14	9	100.98	100.80	0	9,828	0.00%
2022/11/24	8.3	100.51	6	100.75	101.55	2.3	9,766	0.02%
2022/11/23	9	99.02	11	99.26	99.30	-2	9,665	-0.02%
2022/11/22	4.1	96.82	3	97.68	97.85	1.1	9,699	0.01%
2022/11/21	2	97.60	0	0.00	96.75	2	9,649	0.02%
2022/11/18	1	98.75	0.1	97.50	97.20	0.9	9,650	0.01%
2022/11/17	0.3	97.23	1.1	97.50	98.15	-0.8	9,565	-0.01%
2022/11/16	2.1	97.69	25	98.25	97.80	-22.9	9,453	-0.24%
2022/11/15	1.1	97.09	5.5	95.54	97.75	-4.4	9,282	-0.05%
2022/11/14	4	92.40	3	92.13	92.20	1	9,044	0.01%
2022/11/11	0.3	90.04	13	90.52	90.65	-12.8	8,915	-0.14%
2022/11/10	2.1	83.75	1	83.90	83.60	1.1	8,548	0.01%
2022/11/09	5	83.77	15.1	83.63	85.20	-10.1	8,418	-0.12%
2022/11/08	6	81.74	9	81.68	81.45	-3	8,194	-0.04%
2022/11/07	38	79.96	22.3	79.74	80.30	15.7	8,091	0.19%
2022/11/04	16.1	76.96	22	76.81	77.95	-5.9	7,960	-0.07%
2022/11/03	17.1	76.95	2	76.90	77.35	15.1	7,878	0.19%
2022/11/02	2.1	78.55	5	78.55	78.80	-2.9	7,830	-0.04%
2022/11/01	2	78.38	1	78.50	78.20	1	7,804	0.01%
2022/10/31	3	76.53	30.3	76.23	76.95	-27.3	7,800	-0.35%
2022/10/28	39	75.41	30	75.84	74.90	9	7,772	0.12%
2022/10/27	20	76.92	23.1	77.06	76.95	-3.1	7,679	-0.04%
2022/10/26	7.1	74.65	7	74.81	74.80	0.1	7,622	0.00%
2022/10/25	25.2	74.86	6	74.87	74.00	19.2	7,521	0.25%
2022/10/24	11.1	77.94	4	77.89	76.25	7.1	7,319	0.10%
2022/10/21	2.1	76.35	14	76.41	75.60	-11.9	7,180	-0.17%
2022/10/20	22.2	74.29	19	75.13	76.70	3.2	7,150	0.04%
2022/10/19	1	78.40	5	78.88	77.80	-4	6,924	-0.06%
2022/10/18	6.2	79.03	6	79.03	79.15	0.2	6,835	0.00%
2022/10/17	17.1	76.94	13	77.54	79.35	4.1	6,597	0.06%
2022/10/14	15	79.99	7	80.19	79.95	8	6,370	0.13%
2022/10/13	7.1	76.31	6	76.30	75.60	1.1	6,281	0.02%
2022/10/12	6.3	78.49	0	0.00	78.60	6.3	6,195	0.10%
2022/10/11	8.3	79.75	2.1	78.96	78.85	6.2	6,181	0.10%
2022/10/07	4	87.26	0	0.00	86.85	4	6,052	0.07%
2022/10/06	3	89.05	12	89.02	89.15	-9	6,117	-0.15%
2022/10/05	2.6	87.84	10.2	88.40	88.30	-7.6	6,212	-0.12%
2022/10/04	13.2	85.20	12	85.30	85.55	1.2	6,156	0.02%
2022/10/03	8.2	81.81	7	82.01	81.50	1.2	6,111	0.02%
2022/09/30	13.1	83.01	4	83.21	83.20	9.1	6,222	0.15%
2022/09/29	13	85.48	7	86.14	85.05	6	6,311	0.10%
2022/09/28	8.3	85.52	4	86.90	84.65	4.3	6,421	0.07%
2022/09/27	8	88.73	7	88.74	88.70	1	6,516	0.02%
2022/09/26	24.5	88.91	11	88.24	88.15	13.5	6,626	0.20%
2022/09/23	16.1	92.99	11	92.70	92.70	5.1	6,762	0.08%
2022/09/22	9	93.19	4.4	93.92	94.20	4.6	6,910	0.07%
2022/09/21	10.9	96.96	8	96.73	96.70	2.9	6,859	0.04%
2022/09/20	1	98.25	1	97.60	98.20	0	6,911	0.00%
2022/09/19	2.2	97.11	1	98.05	96.50	1.2	7,036	0.02%
2022/09/16	2	97.48	0	0.00	97.45	2	7,118	0.03%
2022/09/15	3	99.25	1	99.75	99.65	2	7,254	0.03%
2022/09/14	4.2	99.08	5	98.58	99.00	-0.8	7,301	-0.01%
2022/09/13	0	0.00	4	103.53	102.85	-4	7,309	-0.05%
2022/09/12	4	101.83	6	101.77	101.90	-2	7,362	-0.03%
2022/09/08	2	97.15	0	0.00	98.10	2	7,390	0.03%
2022/09/07	25.2	96.43	21.1	95.90	95.90	4.1	7,405	0.06%
2022/09/06	6	100.03	8	100.08	99.90	-2	7,342	-0.03%
2022/09/05	5.2	99.54	3	99.75	99.55	2.2	7,349	0.03%
2022/09/02	10.1	100.10	0	0.00	99.40	10.1	7,373	0.14%
2022/09/01	7	101.42	1	101.40	101.00	6	7,323	0.08%
2022/08/31	0.1	103.70	1	104.90	105.65	-0.9	7,176	-0.01%
2022/08/29	16.1	102.78	2	103.38	103.10	14.1	7,093	0.20%
2022/08/25	0	108.30	1	108.20	107.80	-1	7,004	-0.01%
2022/08/24	0	0.00	1	105.55	105.65	-1	6,999	-0.01%
2022/08/23	11	106.23	0	0.00	106.20	11	7,004	0.16%
2022/08/19	0	0.00	1	110.50	110.80	-1	6,966	-0.01%
2022/08/18	1	110.50	0.1	109.75	110.40	0.9	6,972	0.01%
2022/08/16	0.5	111.60	1.1	111.22	111.25	-0.6	6,962	-0.01%
2022/08/15	0	0.00	4	110.71	111.15	-4	6,953	-0.06%
2022/08/12	2	108.95	2.1	109.46	109.45	-0.1	6,949	0.00%
2022/08/11	2.1	107.79	6	107.62	107.80	-3.9	6,974	-0.06%
2022/08/10	2	103.78	0	0.00	104.00	2	6,950	0.03%
2022/08/09	5.1	104.18	3	105.67	105.75	2.1	6,936	0.03%
2022/08/08	5.1	105.12	3.3	105.38	105.45	1.8	6,933	0.03%
2022/08/05	0.3	106.00	7.1	105.07	106.00	-6.8	6,948	-0.10%
2022/08/04	29	100.54	27	101.01	100.75	2	6,911	0.03%
2022/08/03	6	100.73	5	101.00	101.00	1	6,858	0.01%
2022/08/02	20.1	100.71	17.1	100.35	100.35	3	6,840	0.04%
2022/08/01	7.1	103.64	1	103.70	103.95	6.1	6,768	0.09%
2022/07/28	4	103.09	0	0.00	102.65	4	6,741	0.06%
2022/07/27	1	100.35	0	0.00	102.45	1	6,682	0.01%
2022/07/26	0	0.00	1.1	101.00	101.00	-1.1	6,622	-0.02%
2022/07/22	0	0.00	2	102.45	102.30	-2	6,591	-0.03%
2022/07/21	2	99.95	2	100.65	102.10	0	6,601	0.00%
2022/07/20	2.1	99.52	4	99.80	100.00	-1.9	6,544	-0.03%
2022/07/19	0	0.00	20	98.49	98.85	-20	6,498	-0.31%
2022/07/18	0	0.00	2	97.95	98.30	-2	6,439	-0.03%
2022/07/15	2	95.75	21.1	95.58	96.80	-19.1	6,333	-0.30%
2022/07/14	26	93.79	10	94.49	95.25	16	6,203	0.26%
2022/07/13	19.2	94.04	1	93.70	93.80	18.2	6,062	0.30%
2022/07/12	3.1	88.90	4	90.91	88.50	-0.9	5,863	-0.02%
2022/07/11	9.1	94.13	12	93.58	93.35	-3	5,673	-0.05%
2022/07/08	22	95.08	12	94.90	94.80	10	5,575	0.18%
2022/07/07	17.1	91.49	14	91.99	93.05	3.1	5,356	0.06%
2022/07/06	11	90.30	12	89.18	88.45	-1	5,093	-0.02%
2022/07/05	27.1	92.62	24	92.84	92.80	3.1	4,813	0.06%
2022/07/04	21	91.98	16	91.65	91.50	5	4,527	0.11%
2022/07/01	11.1	95.27	7	96.18	92.35	4.1	4,354	0.09%
2022/06/30	7	100.08	4	98.35	98.35	3	4,074	0.07%
2022/06/29	5	103.86	6	104.17	104.05	-1	3,872	-0.03%
2022/06/28	6	106.13	16	106.09	106.00	-10	3,819	-0.26%
2022/06/27	11	108.42	4.1	108.30	107.95	6.9	3,743	0.18%
2022/06/24	9.1	104.55	10	104.71	104.00	-1	3,588	-0.03%
2022/06/23	12.1	102.21	8	102.41	102.15	4.1	3,503	0.12%
2022/06/22	9	105.31	12	104.03	103.90	-3	3,327	-0.09%
2022/06/21	5	108.61	1.1	108.60	108.85	3.9	3,251	0.12%
2022/06/20	3	104.90	0	0.00	103.60	3	3,176	0.09%
2022/06/17	1	107.00	0.1	107.08	107.10	0.9	3,090	0.03%
2022/06/16	19	111.72	17	109.45	109.45	2	3,004	0.07%
2022/06/15	12	111.96	9	111.20	111.20	3	2,945	0.10%
2022/06/14	15	111.87	15	112.00	112.20	0	2,950	0.00%
2022/06/13	3.1	112.44	3	112.45	112.45	0.1	2,928	0.00%
2022/06/07	0	0.00	0.1	119.90	118.70	-0.1	2,944	0.00%
2022/06/01	0	0.00	10	121.65	121.20	-10	3,151	-0.32%
2022/05/31	0.1	121.95	0	0.00	121.95	0.1	3,120	0.00%
2022/05/30	11.1	118.50	1	118.85	120.50	10.1	3,072	0.33%
2022/05/27	1	113.95	1	114.85	115.35	0	3,034	0.00%
2022/05/26	18	112.80	18	111.30	111.30	0	3,036	0.00%
2022/05/25	0	0.00	2	114.00	113.60	-2	3,045	-0.07%
2022/05/24	2	112.00	0	0.00	111.30	2	3,089	0.06%
2022/05/19	7	110.80	7	111.59	111.70	0	3,079	0.00%
2022/05/18	0	0.00	0.2	114.45	115.30	-0.2	2,997	-0.01%
2022/05/17	0.1	112.82	0.2	112.83	113.00	-0.1	2,985	0.00%
2022/05/16	5	111.10	5.2	110.74	110.65	-0.2	2,974	-0.01%
2022/05/13	5	108.77	5.4	109.45	109.65	-0.4	2,925	-0.01%
2022/05/12	14	108.38	14	106.85	106.85	0	2,913	0.00%
2022/05/10	6	110.12	16	109.39	112.55	-10	2,821	-0.35%
2022/05/09	4	113.41	23	113.09	112.35	-19	2,776	-0.68%
2022/05/06	1	116.85	1	117.35	117.30	0	2,749	0.00%
2022/05/05	1	121.90	4	122.09	122.00	-3	2,722	-0.11%
2022/05/04	0	0.00	1	120.30	119.65	-1	2,707	-0.04%
2022/05/03	7	119.16	6	119.08	119.10	1	2,780	0.04%
2022/04/29	29	120.51	9	120.73	120.50	20	2,804	0.71%
2022/04/28	8	116.56	8	117.84	118.00	0	2,812	0.00%
2022/04/27	9.3	115.80	6	116.54	116.35	3.3	2,772	0.12%
2022/04/26	5.1	120.89	5	121.63	120.60	0.1	2,701	0.00%
2022/04/25	6.3	120.94	5	120.70	120.45	1.3	2,715	0.05%
2022/04/22	3	125.80	2	126.33	126.60	1	2,647	0.04%
2022/04/21	7	129.24	7.2	128.87	128.85	-0.2	2,636	-0.01%
2022/04/20	9	127.24	9	128.02	128.00	0	2,639	0.00%
2022/04/19	2	126.85	2	127.20	126.70	0	2,637	0.00%
2022/04/18	10	125.15	10	124.80	124.80	0	2,635	0.00%
2022/04/15	9	126.83	6	126.30	126.30	3	2,635	0.11%
2022/04/14	0	0.00	1	131.30	130.85	-1	2,630	-0.04%
2022/04/13	3	129.67	3.4	129.76	131.15	-0.4	2,634	-0.01%
2022/04/12	5	126.26	6	127.09	126.90	-1	2,630	-0.04%
2022/04/11	4.2	126.98	1	126.50	126.50	3.2	2,618	0.12%
2022/04/07	6	131.43	12	129.26	129.00	-6	2,626	-0.23%
2022/04/01	2	135.08	2	135.15	135.30	0	2,598	0.00%
2022/03/30	3	138.15	3.2	138.00	137.95	-0.2	2,596	-0.01%
2022/03/28	0	0.00	2	132.20	134.30	-2	2,589	-0.08%
2022/03/25	0.5	137.45	1	136.80	136.80	-0.5	2,574	-0.02%
2022/03/17	3	133.32	1	132.21	133.85	2	2,527	0.08%
2022/03/16	1	126.25	0	0.00	125.90	1	2,477	0.04%
2022/03/15	0	126.50	2	126.35	124.85	-2	2,453	-0.08%
2022/03/10	1	132.80	0	0.00	133.10	1	2,403	0.04%
2022/03/09	0	125.50	0	0.00	126.35	0	2,361	0.00%
2022/03/08	2.2	127.05	0	0.00	123.00	2.2	2,342	0.09%
2022/03/07	2	129.98	1	131.25	128.65	1	2,225	0.05%
2022/03/04	0	0.00	1	137.20	137.95	-1	2,142	-0.05%
2022/03/02	1	139.80	1	139.70	140.45	0	2,202	0.00%
2022/03/01	4	140.76	5	141.01	141.35	-1	2,194	-0.05%
2022/02/25	6	136.67	4	136.45	136.45	2	2,153	0.09%
2022/02/24	6.2	138.44	6	136.28	136.05	0.2	2,121	0.01%
2022/02/23	1	142.55	2	143.40	143.75	-1	2,058	-0.05%
2022/02/22	1.1	141.35	0	0.00	141.85	1.1	2,033	0.05%
2022/02/08	0	0.00	0.4	143.45	142.90	-0.4	1,987	-0.02%
2022/01/20	0	0.00	1	147.10	147.50	-1	1,886	-0.05%
2022/01/13	0	0.00	2	149.75	150.15	-2	1,899	-0.11%
2022/01/06	2	147.00	0.1	148.50	148.25	1.9	1,979	0.10%
2022/01/05	0.3	149.80	0	0.00	150.40	0.3	2,008	0.01%
2021/12/29	0	145.95	0	0.00	146.75	0	2,160	0.00%
2021/12/28	0.1	144.55	0	0.00	145.65	0.1	2,223	0.01%
2021/12/23	0	0.00	0.1	140.60	141.25	-0.1	2,425	0.00%
2021/12/16	0.1	138.45	0	0.00	139.15	0.1	2,519	0.00%
2021/12/14	1	136.35	0	0.00	135.30	1	2,613	0.04%
2021/12/08	0.1	140.50	0	0.00	139.80	0.1	2,625	0.00%
2021/12/07	0	0.00	1	137.00	138.15	-1	2,625	-0.04%
2021/12/03	1	137.20	0.2	136.00	137.60	0.8	2,672	0.03%
2021/12/01	0.1	134.10	0	0.00	135.40	0.1	2,685	0.00%
2021/11/30	0.1	133.65	0	0.00	131.70	0.1	2,689	0.00%
2021/11/29	0	0.00	1	132.35	131.10	-1	2,712	-0.04%
2021/11/26	0.1	132.85	0	0.00	131.35	0.1	2,724	0.00%
2021/11/24	0	0.00	2	136.50	136.35	-2	2,759	-0.07%
2021/11/23	1	137.00	0.1	137.80	136.65	1	2,801	0.03%
2021/11/19	0	0.00	0.1	140.10	139.60	-0.1	2,867	0.00%
2021/11/18	0	0.00	1	138.55	139.85	-1	2,898	-0.03%
2021/11/15	0	0.00	1	136.55	136.65	-1	3,164	-0.03%
2021/11/10	0.1	135.00	1	135.00	135.00	-1	3,243	-0.03%
2021/11/08	1.1	132.27	0	0.00	132.70	1.1	3,268	0.03%
2021/11/04	1	128.35	0	0.00	128.00	1	3,247	0.03%
2021/11/01	1	127.50	1	128.10	127.90	0	3,210	0.00%
2021/10/29	3	125.93	3	126.12	125.95	0	3,204	0.00%
2021/10/28	1	127.60	1	127.40	127.40	0	3,183	0.00%
2021/10/27	1	126.85	1	127.85	128.05	0	3,191	0.00%
2021/10/26	1	127.85	1	127.55	127.55	0	3,195	0.00%
2021/10/22	2	125.30	2	125.30	125.30	0	3,272	0.00%
2021/10/18	1	123.50	1	124.55	122.95	0	3,271	0.00%
2021/10/15	0	0.00	35	123.41	123.90	-35	3,269	-1.07%
2021/10/14	2	118.13	0	0.00	118.35	2	3,245	0.06%
2021/10/13	4	118.54	0	0.00	117.45	4	3,254	0.12%
2021/10/12	9	117.56	6	118.55	118.55	3	3,215	0.09%
2021/10/07	1	122.95	2	122.73	122.95	-1	3,144	-0.03%
2021/10/06	12	117.10	2	118.50	117.85	10	3,096	0.32%
2021/10/05	3	116.75	0	0.00	118.20	3	3,055	0.10%
2021/10/01	2	120.60	0	0.00	119.60	2	2,946	0.07%
2021/09/30	18	125.63	1	124.70	125.80	17	2,862	0.59%
2021/09/29	2	124.05	0	0.00	124.05	2	2,825	0.07%
2021/09/03	0	0.00	45	134.41	134.90	-45	2,863	-1.57%
2021/09/02	3	131.97	0	0.00	131.05	3	2,884	0.10%
2021/09/01	3	133.73	0	0.00	133.70	3	2,880	0.10%
2021/08/26	0	0.00	23	126.17	126.35	-23	2,899	-0.79%
2021/08/23	0	0.00	2	122.23	122.05	-2	2,903	-0.07%
2021/08/20	23	116.41	0	0.00	115.50	23	2,883	0.80%
2021/08/19	1	117.05	0	0.00	116.00	1	2,882	0.03%
2021/08/18	13	120.50	1	120.95	122.75	12	2,769	0.43%
2021/08/17	1	122.10	5	122.88	120.00	-4	2,787	-0.14%
2021/08/16	20	123.01	0	0.00	122.80	20	2,824	0.71%
2021/08/13	4	125.80	3	124.93	124.50	1	2,896	0.03%
2021/08/12	17	127.61	1	127.50	127.50	16	2,927	0.55%
2021/08/11	1	127.90	0	0.00	127.75	1	3,014	0.03%
2021/08/09	1	128.80	1	130.70	130.95	0	3,398	0.00%
2021/08/04	0	0.00	6	133.45	133.75	-6	3,901	-0.15%
2021/08/03	0	0.00	3	131.60	132.30	-3	4,027	-0.07%
2021/07/30	1	127.55	1	128.55	127.30	0	4,041	0.00%
2021/07/29	0	0.00	2	127.98	129.80	-2	4,068	-0.05%
2021/07/28	9	124.13	2	124.00	124.25	7	4,080	0.17%
2021/07/22	1	130.50	0	0.00	131.10	1	4,165	0.02%
2021/07/21	0	0.00	1	131.05	128.75	-1	4,157	-0.02%
2021/07/20	1	130.00	0	0.00	129.60	1	4,165	0.02%
2021/07/19	1	132.30	0	0.00	133.60	1	4,126	0.02%
2021/07/16	1	134.05	0	0.00	135.60	1	4,139	0.02%
2021/07/15	1	137.20	0	0.00	137.85	1	4,138	0.02%
2021/07/14	0	0.00	1	135.75	134.85	-1	4,160	-0.02%
2021/07/13	1	134.70	3	136.65	134.85	-2	4,167	-0.05%
2021/07/09	1	130.60	0	0.00	131.50	1	4,165	0.02%
2021/07/07	1	133.80	0	0.00	133.85	1	4,200	0.02%
2021/07/06	1	135.35	0	0.00	135.65	1	4,209	0.02%
2021/07/05	0	0.00	1	135.50	135.90	-1	4,213	-0.02%
2021/07/01	1	132.50	0	0.00	131.65	1	4,226	0.02%
2021/06/25	1	129.55	3	129.67	128.65	-2	4,250	-0.05%
2021/06/23	2	124.93	0.1	126.60	126.95	1.9	4,287	0.05%
2021/06/10	0	0.00	2	121.90	124.15	-2	4,338	-0.05%
2021/06/09	2	120.70	0	0.00	120.85	2	4,317	0.05%
2021/06/07	1	119.50	1	120.55	123.25	0	4,389	0.00%
2021/06/03	0	0.00	1	124.20	124.90	-1	4,433	-0.02%
2021/05/28	0	0.00	1	119.80	120.00	-1	4,604	-0.02%
2021/05/27	6	114.11	8	115.41	115.70	-2	4,608	-0.04%
2021/05/26	5	116.29	2	116.50	116.40	3	4,670	0.06%
2021/05/25	0	0.00	20	115.89	116.45	-20	4,699	-0.43%
2021/05/24	0	0.00	8	111.90	112.50	-8	4,690	-0.17%
2021/05/21	0	0.00	4	112.65	111.70	-4	4,684	-0.09%
2021/05/20	7	107.79	13	107.65	108.00	-6	4,629	-0.13%
2021/05/19	0	110.05	30	109.40	109.45	-30	4,598	-0.65%
2021/05/17	23	100.04	4	99.35	99.10	19	4,456	0.43%
2021/05/14	0	0.00	9	105.74	105.20	-9	4,283	-0.21%
2021/05/13	6	104.47	2	104.98	102.60	4	4,208	0.10%
2021/05/12	24	105.52	3	105.55	105.10	21	4,078	0.51%
2021/05/11	23	116.55	0	0.00	115.30	23	3,889	0.59%
2021/05/06	2	122.08	0	0.00	121.70	2	3,894	0.05%
2021/05/05	3	121.85	1	121.95	119.35	2	3,890	0.05%
2021/05/04	4	121.50	0	0.00	121.55	4	3,921	0.10%
2021/05/03	1	126.00	0	0.00	125.50	1	3,906	0.03%
2021/04/28	1	129.45	0	0.00	130.00	1	3,953	0.03%
2021/04/23	0	0.00	1	124.30	126.10	-1	4,055	-0.02%
2021/04/21	0.1	124.00	2	125.10	124.50	-2	4,130	-0.05%
2021/04/20	2	125.13	1	125.15	126.15	1	4,167	0.02%
2021/04/19	1	123.80	1	125.35	125.60	0	4,174	0.00%
2021/04/16	2	122.68	0	0.00	124.15	2	4,189	0.05%
2021/04/14	0	0.00	6	117.40	120.10	-6	4,298	-0.14%
2021/04/08	1	120.70	0	0.00	121.30	1	4,415	0.02%
2021/03/31	0	0.00	0	114.50	114.35	0	4,442	0.00%
2021/03/09	0	0.00	1	104.70	105.85	-1	4,571	-0.02%
2021/03/05	1	104.40	0	0.00	106.25	1	4,470	0.02%
2021/03/04	2	108.20	0	0.00	107.50	2	4,406	0.05%
2021/03/03	1	110.75	0	0.00	111.30	1	4,351	0.02%
2021/03/02	1	109.50	1	108.40	107.25	0	4,341	0.00%
2021/02/26	3	108.62	0	0.00	107.20	3	4,329	0.07%
2021/02/18	0	0.00	5	116.60	115.50	-5	4,199	-0.12%
2021/02/05	0	0.00	2	105.90	106.20	-2	4,193	-0.05%
2021/02/04	2	103.40	0	0.00	104.40	2	4,197	0.05%
2021/02/02	0	0.00	2	105.60	105.30	-2	4,296	-0.05%
2021/01/27	2	104.75	4	105.30	104.50	-2	4,461	-0.04%
2021/01/26	9	103.93	0	0.00	103.85	9	4,466	0.20%
2021/01/21	0	0.00	1	109.30	111.15	-1	4,372	-0.02%
2021/01/20	1	106.45	0	0.00	105.45	1	4,309	0.02%
2021/01/12	0	0.00	5	101.72	100.75	-5	4,057	-0.12%
2021/01/11	2	101.15	0	0.00	101.35	2	4,064	0.05%
2021/01/08	3	100.45	0	0.00	100.35	3	4,068	0.07%
2021/01/05	1	93.15	5	92.37	93.45	-4	3,942	-0.10%
2021/01/04	5	91.36	1	91.75	92.85	4	3,980	0.10%
2020/12/31	0	0.00	4	89.50	90.00	-4	4,005	-0.10%
2020/12/30	1	88.05	1	88.45	89.45	0	4,043	0.00%
2020/12/28	3	86.87	0	0.00	87.15	3	4,143	0.07%
2020/12/25	0	0.00	12	85.43	85.30	-12	4,167	-0.29%
2020/12/24	10	84.75	0	0.00	84.75	10	4,211	0.24%
2020/12/22	2	84.65	0	0.00	82.95	2	4,351	0.05%
2020/12/18	0	0.00	1	83.85	83.60	-1	4,550	-0.02%
2020/12/16	1	84.10	1	82.95	84.20	0	4,797	0.00%
2020/12/15	1	81.45	0	0.00	81.25	1	4,806	0.02%
2020/12/10	0	0.00	3	83.35	83.65	-3	4,893	-0.06%
2020/12/09	1	85.70	0	0.00	85.60	1	4,943	0.02%
2020/12/08	1	84.80	0	0.00	85.05	1	4,983	0.02%
2020/12/03	0	0.00	1	80.15	80.35	-1	5,001	-0.02%
2020/12/02	3	80.18	2	79.65	80.25	1	4,978	0.02%
2020/11/30	1	78.90	17	79.36	77.30	-16	5,048	-0.32%
2020/11/27	18	79.19	0	0.00	79.25	18	5,064	0.36%
2020/11/25	0	0.00	1	79.00	77.15	-1	5,131	-0.02%
2020/11/19	1	77.55	0	0.00	77.55	1	5,199	0.02%
2020/11/18	0	0.00	2	77.53	77.60	-2	5,216	-0.04%
2020/11/17	2	76.35	1	76.00	76.10	1	5,276	0.02%
2020/11/16	1	74.80	1	73.50	76.30	0	5,380	0.00%
2020/11/13	1	71.40	0	0.00	72.00	1	5,305	0.02%
2020/11/05	0	0.00	1	67.30	68.10	-1	5,150	-0.02%
2020/11/04	1	66.50	0	0.00	68.20	1	5,101	0.02%
2020/11/02	0	0.00	1	63.40	64.00	-1	5,021	-0.02%
2020/10/29	1	64.45	0	0.00	64.90	1	5,068	0.02%
2020/10/27	0	0.00	1	67.10	67.20	-1	5,131	-0.02%
2020/10/16	1	66.50	0	0.00	65.65	1	5,613	0.02%
2020/10/12	0	0.00	6	67.45	67.65	-6	5,763	-0.10%
2020/10/08	6	66.90	15	67.00	67.15	-9	5,781	-0.16%
2020/09/24	5	61.00	0	0.00	60.15	5	5,861	0.09%
2020/09/16	2	67.73	2	68.05	67.90	0	5,617	0.00%
2020/09/08	0	0.00	1	64.15	64.25	-1	5,615	-0.02%
2020/09/07	0	0.00	1	63.70	63.45	-1	5,758	-0.02%
2020/09/04	2	63.68	0	0.00	63.80	2	5,858	0.03%
2020/08/21	0	0.00	1	63.65	63.40	-1	6,137	-0.02%
2020/08/20	11	62.74	0	0.00	60.70	11	6,139	0.18%
2020/08/11	0	0.00	0	65.50	65.35	0	6,650	0.00%
2020/08/07	0	0.00	1	65.80	65.40	-1	6,918	-0.01%
2020/08/06	1	66.25	1	66.20	66.25	0	6,988	0.00%
2020/08/05	1	65.10	0	0.00	65.10	1	7,107	0.01%
2020/07/24	0	0.00	3	59.55	59.25	-3	7,921	-0.04%
2020/07/21	0	0.00	1	60.50	60.30	-1	8,212	-0.01%
2020/07/17	0	0.00	0.1	57.75	57.75	-0.1	8,479	0.00%
2020/07/13	0	57.50	0.1	57.50	57.50	0	9,132	0.00%
2020/07/10	0	0.00	1	56.00	55.70	-1	9,242	-0.01%
2020/07/06	0	0.00	3	55.30	55.95	-3	9,741	-0.03%
2020/07/03	10	53.85	10	53.90	53.90	0	9,922	0.00%
2020/07/01	0	0.00	1	51.65	51.50	-1	10,353	-0.01%
2020/06/29	1	49.98	0	0.00	49.71	1	10,703	0.01%
2020/06/24	3	51.30	0	0.00	51.05	3	11,045	0.03%
2020/06/22	10	50.15	10	50.40	50.15	0	11,852	0.00%
2020/06/15	10	48.11	10	48.68	47.23	0	14,229	0.00%
2020/06/11	0	0.00	2	49.18	49.20	-2	14,727	-0.01%
2020/06/10	0	0.00	1.1	51.16	51.15	-1.1	14,850	-0.01%
2020/06/09	0	0.00	1	50.05	50.25	-1	15,142	-0.01%
2020/06/08	1	49.95	4	49.66	49.95	-3	15,281	-0.02%
2020/06/05	0	0.00	7	48.42	49.05	-7	15,244	-0.05%
2020/06/03	4	47.51	2	47.00	47.51	2	15,337	0.01%
2020/06/02	10	45.95	10	46.15	45.95	0	15,308	0.00%
2020/06/01	0	0.00	16	45.80	45.56	-16	15,273	-0.10%
2020/05/27	2	44.80	2	44.95	44.87	0	15,182	0.00%
2020/05/26	12	45.06	12	44.92	45.04	0	15,160	0.00%
2020/05/22	0	0.00	7	43.52	43.02	-7	14,944	-0.05%
2020/05/21	7	44.95	0	0.00	44.90	7	14,836	0.05%
2020/05/15	20	42.91	20	43.55	43.36	0	14,466	0.00%
2020/05/13	22	44.21	22	43.78	44.20	0	14,146	0.00%
2020/05/12	2	43.55	2	43.72	43.79	0	14,065	0.00%
2020/05/11	0	0.00	2	45.12	44.87	-2	13,892	-0.01%
2020/05/07	3	43.65	14	43.39	43.62	-11	13,661	-0.08%
2020/05/06	110	42.60	116	42.35	42.82	-6	13,512	-0.04%	大買/大賣/
2020/05/05	2	42.81	8	42.86	42.74	-6	13,359	-0.04%
2020/05/04	8	42.13	0	0.00	42.18	8	13,214	0.06%
2020/04/30	90	43.74	157	44.29	44.69	-67	12,980	-0.52%	大賣/
2020/04/29	131	42.44	10	42.93	42.96	121	12,826	0.94%	大買/鉅額交易
2020/04/27	112	41.56	137	40.97	41.57	-25	12,611	-0.20%	大買/大賣/
2020/04/23	2	39.55	2	40.14	39.66	0	12,225	0.00%
2020/04/21	7	39.37	9	39.34	38.80	-2	11,772	-0.02%
2020/04/17	15	41.29	13	42.08	41.55	2	11,312	0.02%
2020/04/16	1	39.10	0	0.00	39.76	1	11,003	0.01%
2020/04/15	10	39.70	16	39.87	39.87	-6	10,854	-0.06%
2020/04/14	150	39.51	153	38.89	39.53	-3	10,661	-0.03%	大買/大賣/
2020/04/13	12	37.40	18	37.54	37.27	-6	10,413	-0.06%
2020/04/10	12	37.37	14.3	37.52	37.76	-2.3	10,268	-0.02%
2020/04/09	6	37.94	6	37.95	37.43	0	10,121	0.00%
2020/04/08	1	37.83	1	37.68	37.83	0	9,867	0.00%
2020/04/07	1	36.62	2	36.39	36.64	-1	9,572	-0.01%
2020/04/06	0	0.00	1	34.67	35.31	-1	9,293	-0.01%
2020/04/01	30	33.96	30	34.10	33.97	0	8,972	0.00%
2020/03/31	16	34.19	18	33.92	33.94	-2	8,754	-0.02%
2020/03/30	5	33.42	0	0.00	33.70	5	8,458	0.06%
2020/03/27	3.2	35.18	25	35.44	33.99	-21.8	8,004	-0.27%
2020/03/26	14	33.69	13	34.06	34.30	1	7,569	0.01%
2020/03/25	3.4	33.93	13	33.53	33.41	-9.7	7,062	-0.14%
2020/03/24	11	30.98	0	0.00	31.40	11	6,439	0.17%
2020/03/23	11	28.49	13	28.80	28.25	-2	5,892	-0.03%
2020/03/20	10	29.71	4	28.93	30.45	6	5,475	0.11%
2020/03/19	5	28.04	10	27.66	26.40	-5	4,886	-0.10%
2020/03/18	5	30.66	4	32.06	30.66	1	4,229	0.02%
2020/03/17	9	33.75	0	0.00	32.88	9	3,892	0.23%
2020/03/16	3	35.87	7	36.55	34.63	-4	3,470	-0.12%
2020/03/13	11	35.69	0	0.00	37.64	11	3,199	0.34%
2020/03/12	10	39.83	0	0.00	39.43	10	2,837	0.35%
2020/03/11	4	44.75	2	44.21	43.42	2	2,642	0.08%
2020/03/10	2	44.31	0	0.00	44.72	2	2,574	0.08%
2020/03/09	5	44.37	0	0.00	44.37	5	2,437	0.21%
2020/03/05	0	0.00	10	48.89	48.92	-10	2,247	-0.44%
2020/03/02	20	46.35	0	0.00	46.38	20	2,122	0.94%
2020/02/27	11	47.48	0	0.00	47.26	11	2,026	0.54%
2020/02/14	2	51.90	0	0.00	51.85	2	1,586	0.13%
2020/02/13	0	0.00	2	51.65	51.45	-2	1,569	-0.13%
2020/02/03	2	47.60	1	47.74	47.91	1	1,424	0.07%
2020/01/31	0	0.00	32	49.04	48.87	-32	1,342	-2.38%
2020/01/30	30	48.92	0	0.00	48.25	30	1,307	2.30%
2019/12/16	0.1	53.40	0.1	53.40	53.20	0	1,121	0.00%
2019/12/13	1	53.20	0	0.00	53.25	1	1,124	0.09%
2019/11/18	0	0.00	1	49.55	49.55	-1	1,197	-0.08%
2019/11/13	1	48.15	0	0.00	48.27	1	1,256	0.08%
2019/11/11	0.1	48.15	0.1	48.15	48.10	0	1,321	0.00%
2019/10/18	0.1	45.20	0.1	45.20	45.33	0	1,540	0.00%
2019/10/01	0.1	43.37	0.1	43.37	43.51	0	1,550	0.00%
2019/09/12	0	0.00	6	41.93	41.92	-6	1,642	-0.37%
2019/09/11	0.1	41.44	0	0.00	41.48	0.1	1,672	0.00%
2019/09/10	0	0.00	1	41.27	41.32	-1	1,670	-0.06%
2019/09/09	0	0.00	3	41.72	41.65	-3	1,671	-0.18%
2019/09/06	1	41.39	0	0.00	41.47	1	1,672	0.06%
2019/09/05	0	0.00	2	41.05	41.13	-2	1,667	-0.12%
2019/09/04	11	40.12	12	40.25	40.45	-1	1,661	-0.06%
2019/09/03	0	0.00	3	39.90	39.72	-3	1,682	-0.18%
2019/09/02	0	0.00	1	40.10	40.24	-1	1,713	-0.06%
2019/08/30	0	0.00	9	39.71	39.96	-9	1,727	-0.52%
2019/08/27	2	38.42	0	0.00	38.33	2	1,716	0.12%
2019/08/26	2	38.00	0	0.00	38.12	2	1,753	0.11%
2019/08/22	0	0.00	2	39.75	39.24	-2	1,733	-0.12%
2019/08/19	0	0.00	1	39.00	39.11	-1	1,716	-0.06%
2019/08/15	2	37.71	0	0.00	37.88	2	1,746	0.11%
2019/08/14	5	39.03	1	39.04	38.70	4	1,731	0.23%
2019/08/13	2	38.29	0	0.00	38.19	2	1,723	0.12%
2019/08/08	0	0.00	5	38.74	38.94	-5	1,759	-0.28%
2019/08/07	3	38.18	0	0.00	38.08	3	1,759	0.17%
2019/08/06	9	37.50	0	0.00	38.34	9	1,780	0.51%
2019/08/05	3	38.67	0	0.00	38.40	3	1,759	0.17%
2019/08/02	12	39.16	5	39.13	39.13	7	1,781	0.39%
2019/08/01	2	40.33	0	0.00	40.35	2	1,768	0.11%
2019/07/30	1	41.31	0	0.00	41.29	1	1,745	0.06%
2019/07/22	0	0.00	2	41.36	41.49	-2	1,776	-0.11%
2019/07/19	0	0.00	2	41.31	41.10	-2	1,768	-0.11%
2019/07/11	0	0.00	2	40.38	40.49	-2	1,753	-0.11%
2019/07/10	0	0.00	1	39.87	39.93	-1	1,742	-0.06%
2019/07/08	0	0.00	1	39.35	39.32	-1	1,729	-0.06%
2019/07/03	3	39.34	1	39.16	39.34	2	1,730	0.12%
2019/07/01	1	40.24	5	39.99	40.26	-4	1,712	-0.23%
2019/06/27	0	0.00	2	39.05	39.09	-2	1,725	-0.12%
2019/06/25	2	38.52	0	0.00	38.51	2	1,700	0.12%
2019/06/19	0	0.00	16	38.02	38.66	-16	1,675	-0.95%
2019/06/12	0	0.00	1	37.51	37.45	-1	1,649	-0.06%
2019/06/11	0	0.00	2	37.44	37.43	-2	1,636	-0.12%
2019/06/10	0	0.00	1	36.75	37.10	-1	1,607	-0.06%
2019/06/06	11	35.85	10	36.05	35.85	1	1,578	0.06%
2019/06/05	4	36.70	3	36.47	36.45	1	1,550	0.06%
2019/06/03	0	0.00	2	36.20	36.61	-2	1,528	-0.13%
2019/05/31	0	0.00	16	36.46	36.49	-16	1,504	-1.06%
2019/05/29	20	35.22	0	0.00	35.25	20	1,474	1.36%
2019/05/27	0	0.00	1	35.45	35.58	-1	1,471	-0.07%
2019/05/24	1	35.67	0	0.00	35.61	1	1,492	0.07%
2019/05/23	6	35.44	0	0.00	35.50	6	1,481	0.41%
2019/05/21	5	36.74	0	0.00	36.74	5	1,432	0.35%
2019/05/16	1	37.00	0	0.00	37.00	1	1,379	0.07%
2019/05/14	1	36.73	0	0.00	37.44	1	1,324	0.08%
2019/05/13	1	37.90	0	0.00	37.75	1	1,298	0.08%
2019/05/10	2	38.56	0	0.00	38.81	2	1,269	0.16%
2019/05/09	4	39.26	0	0.00	38.92	4	1,229	0.33%
2019/05/07	0	0.00	1	40.60	40.56	-1	1,234	-0.08%
2019/05/06	2	39.77	0	0.00	39.75	2	1,278	0.16%
2019/05/02	0	0.00	1	40.70	40.54	-1	1,259	-0.08%
2019/04/30	0	0.00	2	40.33	40.38	-2	1,263	-0.16%
2019/04/17	2	40.49	0	0.00	40.48	2	1,584	0.13%
2019/04/12	0	0.00	1	38.90	38.99	-1	1,800	-0.06%
2019/03/18	1	36.15	0	0.00	36.50	1	2,554	0.04%
2019/03/04	0	0.00	10	35.38	35.44	-10	3,248	-0.31%
2019/02/22	0	0.00	3	35.29	35.33	-3	3,437	-0.09%
2019/02/13	10	34.18	0	0.00	33.96	10	3,697	0.27%
2019/01/28	0	0.00	15	33.41	33.49	-15	3,988	-0.38%
2019/01/25	0	0.00	2	33.21	33.28	-2	4,087	-0.05%
2019/01/18	0	0.00	1	32.30	32.28	-1	4,535	-0.02%
2019/01/17	5	31.88	3	31.93	31.92	2	4,710	0.04%
2019/01/16	2	31.90	2	31.91	31.89	0	4,848	0.00%
2019/01/15	0	0.00	1	32.07	32.02	-1	4,972	-0.02%
2019/01/14	7	31.34	3	31.31	31.31	4	5,028	0.08%
2019/01/09	1	30.97	9	31.31	31.56	-8	5,175	-0.15%
2019/01/08	3	30.58	0	0.00	30.59	3	5,146	0.06%
2019/01/07	0	0.00	6	30.55	30.67	-6	5,227	-0.11%
2019/01/04	13	29.39	6	29.46	29.37	7	5,323	0.13%
2019/01/03	0	0.00	1	30.41	30.04	-1	5,534	-0.02%
2019/01/02	4	30.53	0	0.00	30.47	4	5,578	0.07%
2018/12/28	1	31.15	1	31.22	31.34	0	5,671	0.00%
2018/12/25	1	30.09	1	30.00	30.18	0	5,794	0.00%
2018/12/24	0	0.00	1	31.14	31.15	-1	5,779	-0.02%
2018/12/22	2	31.01	1	31.02	31.02	1	5,779	0.02%
2018/12/18	67	31.60	67	31.61	31.60	0	5,760	0.00%
2018/12/17	0	0.00	4	31.65	32.04	-4	5,773	-0.07%
2018/12/14	4	31.85	0	0.00	31.58	4	5,742	0.07%
2018/12/13	0	0.00	10	32.26	32.28	-10	5,690	-0.18%
2018/12/12	0	0.00	6	32.10	32.13	-6	5,674	-0.11%
2018/12/11	0	0.00	8	31.39	31.38	-8	5,656	-0.14%
2018/12/10	48	31.04	31	31.00	30.91	17	5,689	0.30%
2018/12/06	46	31.43	40	31.16	31.16	6	5,659	0.11%
2018/12/05	7	32.74	5	32.71	32.71	2	5,547	0.04%
2018/12/03	81	33.57	95	33.95	34.38	-14	5,516	-0.25%
2018/11/30	20	32.72	10	32.55	32.55	10	5,396	0.19%
2018/11/29	25	32.94	15	32.64	32.64	10	5,375	0.19%
2018/11/28	10	31.92	10	32.48	32.60	0	5,300	0.00%
2018/11/27	10	31.48	10	31.90	31.89	0	5,257	0.00%
2018/11/26	15	31.74	21	31.94	31.92	-6	5,242	-0.11%
2018/11/23	29	31.46	29	31.21	31.20	0	5,203	0.00%
2018/11/22	5	31.70	5	31.58	31.59	0	5,214	0.00%
2018/11/21	10	31.17	10	31.73	31.78	0	5,192	0.00%
2018/11/20	10	31.98	10	31.72	31.75	0	5,153	0.00%
2018/11/19	10	32.18	10	32.23	32.23	0	5,117	0.00%
2018/11/16	12	32.10	32	32.06	32.13	-20	5,121	-0.39%
2018/11/15	0	0.00	25	32.23	32.40	-25	5,097	-0.49%
2018/11/14	11	31.98	11	32.06	32.08	0	5,062	0.00%
2018/11/12	15	32.65	0	0.00	32.44	15	4,968	0.30%
2018/11/09	24	32.34	20	32.29	32.22	4	4,969	0.08%
2018/11/08	16	33.15	11	33.19	33.06	5	4,921	0.10%
2018/11/07	0	0.00	5	32.78	32.82	-5	4,834	-0.10%
2018/11/06	4	32.46	5	32.23	32.11	-1	4,802	-0.02%
2018/11/05	10	32.33	0	0.00	32.44	10	4,760	0.21%
2018/11/02	10	32.45	0	0.00	32.83	10	4,682	0.21%
2018/11/01	1	31.90	10	32.50	32.49	-9	4,572	-0.20%
2018/10/31	0	0.00	14	31.55	31.90	-14	4,486	-0.31%
2018/10/30	10	30.50	2	30.74	30.75	8	4,376	0.18%
2018/10/26	7	30.26	21	29.92	30.17	-14	4,220	-0.33%
2018/10/25	1	30.44	15	30.48	30.34	-14	4,049	-0.35%
2018/10/24	1	31.76	1	32.20	32.00	0	3,852	0.00%
2018/10/23	14	32.48	0	0.00	32.14	14	3,700	0.38%
2018/10/22	9	32.56	0	0.00	33.46	9	3,561	0.25%
2018/10/19	8	33.03	0	0.00	33.34	8	3,459	0.23%
2018/10/18	1	33.28	0	0.00	33.22	1	3,376	0.03%
2018/10/17	1	34.18	1	33.71	33.43	0	3,326	0.00%
2018/10/16	1	33.10	11	33.57	33.40	-10	3,293	-0.30%
2018/10/15	13	33.11	0	0.00	32.92	13	3,263	0.40%
2018/10/12	4	32.96	16	32.90	33.78	-12	3,170	-0.38%
2018/10/11	15	33.18	0	0.00	31.65	15	3,008	0.50%
2018/10/09	2	37.28	0	0.00	37.40	2	2,706	0.07%
2018/10/08	14	37.17	0	0.00	37.30	14	2,617	0.53%
2018/10/05	25	37.96	0	0.00	37.77	25	2,488	1.00%
2018/10/04	6	39.26	0	0.00	38.89	6	2,352	0.26%
2018/10/02	4	40.36	0	0.00	40.02	4	2,281	0.18%
2018/10/01	0	0.00	10	40.91	41.11	-10	2,269	-0.44%
2018/09/28	0	0.00	15	40.64	40.70	-15	2,284	-0.66%
2018/09/25	0	0.00	12	40.61	40.83	-12	2,228	-0.54%
2018/09/19	0	0.00	3	40.14	40.22	-3	2,204	-0.14%
2018/09/18	0	0.00	4	39.59	39.56	-4	2,204	-0.18%
2018/09/17	1	39.91	0	0.00	39.92	1	2,217	0.05%
2018/09/14	1	40.10	0	0.00	40.59	1	2,173	0.05%
2018/09/13	2	39.29	1	39.60	39.20	1	2,136	0.05%
2018/09/12	27	39.34	0	0.00	39.42	27	2,097	1.29%
2018/09/11	13	39.12	0	0.00	39.49	13	2,072	0.63%
2018/09/10	6	39.72	0	0.00	39.44	6	2,043	0.29%
2018/09/04	0	0.00	10	40.44	40.86	-10	1,989	-0.50%
2018/09/03	0	0.00	10	40.52	40.34	-10	1,996	-0.50%
2018/08/30	1	41.43	1	41.73	41.23	0	1,988	0.00%
2018/08/28	0	0.00	4	40.30	40.35	-4	1,909	-0.21%
2018/08/22	1	38.90	0	0.00	39.12	1	1,901	0.05%
2018/08/21	8	39.03	1	39.07	39.08	7	1,898	0.37%
2018/08/16	16	38.40	0	0.00	38.48	16	1,859	0.86%
2018/07/23	0	0.00	1	39.10	39.12	-1	2,114	-0.05%
2018/07/13	0	0.00	3	38.00	38.00	-3	2,298	-0.13%
2018/07/10	0	0.00	15	37.32	37.16	-15	2,267	-0.66%
2018/07/09	9	36.52	11	36.87	36.87	-2	2,262	-0.09%
2018/07/03	0	0.00	15	36.15	36.20	-15	2,248	-0.67%
2018/06/28	3	35.48	0	0.00	35.67	3	2,180	0.14%
2018/06/27	20	36.03	7	36.09	35.80	13	2,207	0.59%
2018/06/26	3	35.71	0	0.00	36.06	3	2,201	0.14%
2018/06/25	1	36.13	0	0.00	36.18	1	2,216	0.05%
2018/06/22	3	36.05	15	36.19	36.48	-12	2,248	-0.53%
2018/06/20	20	36.27	0	0.00	36.81	20	2,311	0.87%
2018/06/19	4	36.54	0	0.00	36.26	4	2,316	0.17%
2018/06/15	1	36.84	1	37.12	37.41	0	2,293	0.00%
2018/06/08	0	0.00	2	37.77	37.86	-2	2,357	-0.08%
2018/05/22	0	0.00	2	37.02	36.75	-2	2,693	-0.07%
2018/05/21	2	36.82	0	0.00	37.04	2	2,762	0.07%
2018/05/18	3	36.15	9	36.20	36.03	-6	2,778	-0.22%
2018/05/17	9	36.43	3	36.41	36.20	6	2,894	0.21%
2018/05/11	0	0.00	45	36.16	36.27	-45	3,186	-1.41%
2018/05/08	0	0.00	1	35.02	35.06	-1	3,132	-0.03%
2018/05/07	0	0.00	3	34.52	34.72	-3	3,125	-0.10%
2018/05/04	1	34.00	1	34.30	34.20	0	3,119	0.00%
2018/05/03	10	34.18	0	0.00	34.04	10	3,113	0.32%
2018/04/27	15	34.29	3	34.46	34.34	12	3,097	0.39%
2018/04/26	19	34.46	1	33.98	33.98	18	3,091	0.58%
2018/04/25	1	34.12	1	34.32	34.41	0	3,053	0.00%
2018/04/24	2	34.77	0	0.00	34.82	2	3,014	0.07%
2018/04/23	3	35.43	0	0.00	35.32	3	2,963	0.10%
2018/04/20	1	36.13	0	0.00	35.85	1	2,925	0.03%
2018/04/13	2	37.20	0	0.00	37.15	2	2,747	0.07%
2018/04/12	0	0.00	7	37.25	37.10	-7	2,751	-0.25%
2018/04/11	2	37.30	0	0.00	37.39	2	2,756	0.07%
2018/04/09	0	0.00	4	36.53	36.82	-4	2,738	-0.15%
2018/04/03	5	35.93	0	0.00	36.25	5	2,723	0.18%
2018/04/02	2	36.71	0	0.00	36.71	2	2,702	0.07%
2018/03/31	0	0.00	3	37.18	37.18	-3	2,719	-0.11%
2018/03/29	5	36.24	0	0.00	36.53	5	2,683	0.19%
2018/03/28	2	36.75	0	0.00	36.50	2	2,666	0.07%
2018/03/26	5	36.31	0	0.00	36.61	5	2,559	0.20%
2018/02/21	1	35.74	1	35.50	35.78	0	2,190	0.00%
2018/02/12	1	33.96	1	34.12	34.10	0	2,122	0.00%
2018/02/06	1	33.69	2	33.84	33.60	-1	1,856	-0.05%
2018/02/01	1	39.21	1	39.26	39.13	0	1,596	0.00%
2018/01/26	1	38.90	0	0.00	39.15	1	1,518	0.07%
2018/01/24	0	0.00	1	39.32	38.82	-1	1,456	-0.07%
2018/01/19	1	38.98	0	0.00	38.98	1	1,440	0.07%
2018/01/18	0	0.00	0.3	38.10	38.35	-0.3	1,420	-0.02%
2018/01/02	0	0.00	4	34.98	35.37	-4	1,408	-0.28%