元大台灣高息低波 (00713)-元大-木柵券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.6
漲跌
▼0.1
漲幅
-0.09%
成交量
19,914張
產業
上市
560人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣高息低波 (00713)籌碼相關－元大-木柵券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-木柵券商分點個股進出
元大-木柵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
2024/12/03	1.3	56.01	1	56.10	55.60	0.3	12,748	0.00%
2024/12/02	7	55.61	1.4	55.51	55.65	5.6	12,645	0.04%
2024/11/29	2.1	54.98	20	55.00	54.95	-17.9	12,712	-0.14%
2024/11/28	1.4	55.15	0.5	55.14	55.05	0.9	12,665	0.01%
2024/11/27	0.3	55.41	0	0.00	55.35	0.3	12,526	0.00%
2024/11/26	0.3	55.52	0	0.00	55.50	0.3	12,505	0.00%
2024/11/25	0.3	55.79	0.2	55.80	55.80	0.1	12,428	0.00%
2024/11/22	0.9	55.46	0	0.00	55.35	0.9	12,474	0.01%
2024/11/21	4	55.10	12	55.20	55.20	-8	12,421	-0.06%
2024/11/20	1.7	55.37	31	55.40	55.25	-29.4	12,329	-0.24%
2024/11/19	2.1	55.11	0	0.00	55.25	2.1	12,314	0.02%
2024/11/18	2.6	55.30	0	0.00	55.20	2.6	12,184	0.02%
2024/11/15	1.2	55.62	5	55.70	55.55	-3.8	11,997	-0.03%
2024/11/14	6	55.68	10.7	55.56	55.50	-4.7	12,008	-0.04%
2024/11/13	6.5	55.75	0	0.00	55.85	6.5	11,877	0.05%
2024/11/12	14.8	56.00	0.2	56.17	55.95	14.6	11,745	0.12%
2024/11/11	6.5	56.25	0	0.00	56.30	6.5	11,397	0.06%
2024/11/08	3.4	56.36	0	0.00	56.40	3.4	11,234	0.03%
2024/11/07	10.1	56.50	0.6	56.50	56.45	9.5	11,171	0.09%
2024/11/06	20.3	56.57	0.2	56.65	56.50	20.1	11,101	0.18%
2024/11/05	0	56.60	3	56.35	56.65	-3	11,100	-0.03%
2024/11/04	2	56.48	0.1	56.55	56.50	1.9	11,306	0.02%
2024/11/01	6.3	56.44	0.2	56.65	56.55	6.1	11,791	0.05%
2024/10/30	1	56.90	0	0.00	56.80	1	11,756	0.01%
2024/10/29	5.6	56.77	0	0.00	56.80	5.6	11,736	0.05%
2024/10/28	0	0.00	0.8	57.30	57.20	-0.8	11,537	-0.01%
2024/10/25	3.1	57.15	0	0.00	57.15	3.1	11,732	0.03%
2024/10/24	0	57.25	10	56.95	57.35	-10	11,763	-0.08%
2024/10/23	1.1	57.15	0	0.00	57.10	1.1	11,986	0.01%
2024/10/22	0.2	57.40	0	0.00	57.40	0.2	12,002	0.00%
2024/10/21	1	57.45	0	0.00	57.35	1	12,225	0.01%
2024/10/18	2	57.55	0.1	57.50	57.40	2	12,536	0.02%
2024/10/17	0.1	57.26	0	0.00	57.20	0.1	12,565	0.00%
2024/10/16	4.2	56.84	0	0.00	56.80	4.2	12,645	0.03%
2024/10/15	0	56.99	1	57.12	57.10	-0.9	12,528	-0.01%
2024/10/14	13.2	56.57	0	0.00	56.70	13.2	12,589	0.10%
2024/10/11	3.5	56.66	0	0.00	56.60	3.5	12,527	0.03%
2024/10/09	2.4	56.65	0	0.00	56.65	2.4	12,538	0.02%
2024/10/08	4.1	56.57	3	56.68	56.70	1.1	12,603	0.01%
2024/10/07	7.2	57.01	8	57.25	56.95	-0.8	12,656	-0.01%
2024/10/04	2.2	56.86	5	57.08	56.80	-2.8	12,766	-0.02%
2024/10/01	15.4	57.03	32	57.11	57.05	-16.6	12,706	-0.13%
2024/09/30	5.2	57.45	22	57.50	57.40	-16.8	12,697	-0.13%
2024/09/27	0.1	57.65	16	57.87	57.60	-15.9	12,727	-0.12%
2024/09/26	1	57.80	1.5	57.78	57.65	-0.5	12,737	0.00%
2024/09/25	3.1	57.57	1	57.55	57.55	2.1	12,796	0.02%
2024/09/24	3	57.05	2.2	57.25	57.35	0.8	12,869	0.01%
2024/09/23	3.3	57.16	0	0.00	57.05	3.3	13,021	0.03%
2024/09/20	1.4	56.87	0	0.00	56.75	1.4	13,144	0.01%
2024/09/19	6.3	56.80	0.9	56.85	56.65	5.3	13,154	0.04%
2024/09/18	18.9	56.83	0	0.00	56.70	18.9	13,154	0.14%
2024/09/16	17.4	58.23	1.7	58.26	58.25	15.7	12,849	0.12%
2024/09/13	21.2	58.07	0.2	58.12	58.15	21	12,705	0.17%
2024/09/12	0.1	57.90	8.4	58.00	57.90	-8.3	12,976	-0.06%
2024/09/11	1.2	57.70	1.8	57.83	57.50	-0.6	13,371	0.00%
2024/09/10	1	57.65	10	57.65	57.65	-9	13,506	-0.07%
2024/09/09	8.2	57.19	0	0.00	57.65	8.2	13,557	0.06%
2024/09/05	2	57.40	0	0.00	57.40	2	13,633	0.01%
2024/09/04	15.5	57.40	2.2	57.66	57.45	13.3	13,611	0.10%
2024/09/03	2.2	58.49	2	58.60	58.60	0.2	13,150	0.00%
2024/09/02	7.1	58.47	1	58.50	58.45	6.1	13,124	0.05%
2024/08/30	6	58.27	0.2	58.30	58.25	5.8	13,033	0.04%
2024/08/29	0.2	58.06	4	57.78	58.10	-3.8	13,237	-0.03%
2024/08/28	0.1	58.20	0	0.00	58.10	0.1	13,229	0.00%
2024/08/26	2.3	57.88	0.6	57.90	57.95	1.7	13,197	0.01%
2024/08/23	0.1	57.55	0.3	57.50	57.90	-0.2	13,127	0.00%
2024/08/21	0.1	57.80	0	0.00	57.75	0.1	13,141	0.00%
2024/08/20	4.3	57.90	0	0.00	57.80	4.3	13,078	0.03%
2024/08/19	2	57.60	1	57.70	57.70	1	13,067	0.01%
2024/08/16	1	57.60	8.5	57.62	57.60	-7.5	13,023	-0.06%
2024/08/15	0	0.00	2.1	57.22	57.20	-2.1	12,978	-0.02%
2024/08/14	1	57.15	1.1	57.50	57.45	-0.1	12,993	0.00%
2024/08/13	1	56.90	0.5	56.82	56.85	0.5	12,964	0.00%
2024/08/09	0.1	56.20	1	56.50	56.20	-0.9	12,937	-0.01%
2024/08/08	0	0.00	4	55.50	55.40	-4	12,840	-0.03%
2024/08/07	1	55.80	0	0.00	55.80	1	12,749	0.01%
2024/08/06	2.1	53.72	4.9	54.28	54.70	-2.8	12,545	-0.02%
2024/08/05	20.1	54.24	3	53.75	53.65	17.1	12,252	0.14%
2024/08/02	15.9	56.91	0	0.00	56.80	15.9	11,581	0.14%
2024/08/01	1.1	57.55	0	0.00	57.70	1.1	11,443	0.01%
2024/07/31	1.1	57.30	1	57.15	57.20	0.1	11,408	0.00%
2024/07/30	12	56.72	0.9	57.20	57.00	11.1	11,376	0.10%
2024/07/29	6	57.32	1	57.45	57.45	5	11,135	0.04%
2024/07/26	11.7	57.35	0	0.00	57.60	11.7	11,010	0.11%
2024/07/23	1.3	57.91	0.5	58.10	58.10	0.8	10,801	0.01%
2024/07/22	6.3	57.11	0.9	57.35	57.25	5.4	10,726	0.05%
2024/07/19	12.1	57.77	3	57.72	57.75	9.1	10,459	0.09%
2024/07/18	5	58.00	5.6	57.87	58.65	-0.6	10,086	-0.01%
2024/07/17	12.3	58.41	0	0.00	58.30	12.3	10,005	0.12%
2024/07/16	14.7	58.53	1	58.75	58.55	13.7	9,897	0.14%
2024/07/15	0	58.60	16.8	58.47	58.45	-16.8	9,967	-0.17%
2024/07/12	1.4	58.39	2.1	58.50	58.35	-0.7	9,855	-0.01%
2024/07/11	2.1	58.43	5.4	58.54	58.40	-3.3	9,782	-0.03%
2024/07/10	5.2	58.14	0	58.45	58.20	5.2	9,792	0.05%
2024/07/09	5.7	58.49	0	0.00	58.40	5.7	9,637	0.06%
2024/07/08	8.8	58.90	0	0.00	58.90	8.8	9,378	0.09%
2024/07/05	1.2	59.20	1	59.25	59.20	0.2	9,111	0.00%
2024/07/04	1.2	58.83	2	58.95	59.00	-0.8	9,006	-0.01%
2024/07/03	5.1	58.51	0	58.80	58.80	5	8,836	0.06%
2024/07/02	2	58.08	1	58.50	58.50	1	8,715	0.01%
2024/07/01	5.1	57.86	0	0.00	58.15	5.1	8,630	0.06%
2024/06/28	1	57.71	0	0.00	57.75	1	8,505	0.01%
2024/06/27	8.3	57.57	1	57.70	57.70	7.3	8,327	0.09%
2024/06/26	7.2	58.00	2	57.80	57.90	5.2	8,135	0.06%
2024/06/25	3.1	58.04	2.5	57.87	58.05	0.5	7,949	0.01%
2024/06/24	2.1	58.14	2.4	58.15	58.25	-0.3	7,808	0.00%
2024/06/21	8.5	58.41	0	0.00	58.45	8.5	7,695	0.11%
2024/06/20	4.1	58.36	0	0.00	58.40	4.1	7,565	0.05%
2024/06/19	24.4	58.35	0	0.00	58.30	24.4	7,449	0.33%
2024/06/18	16.6	59.29	0.5	59.30	59.40	16	7,048	0.23%
2024/06/17	14.3	59.25	0	0.00	59.25	14.3	6,515	0.22%
2024/06/14	2	58.83	1	59.00	59.10	1	6,250	0.02%
2024/06/13	3	58.85	2.1	58.95	58.85	0.9	6,120	0.01%
2024/06/12	6.4	58.41	4	58.50	58.50	2.4	5,943	0.04%
2024/06/11	0.3	58.30	0	0.00	58.25	0.3	5,838	0.01%
2024/06/07	0.7	58.30	0	0.00	58.25	0.7	5,758	0.01%
2024/06/06	6	57.99	0	0.00	58.15	6	5,708	0.11%
2024/06/04	3.9	57.62	0.2	57.95	57.65	3.8	5,625	0.07%
2024/06/03	0.2	57.68	0	0.00	57.75	0.2	5,421	0.00%
2024/05/31	1.7	57.59	0	0.00	57.40	1.7	5,443	0.03%
2024/05/30	2.3	57.24	0	0.00	57.20	2.3	5,477	0.04%
2024/05/29	1.1	57.78	0.1	57.90	57.60	1.1	5,512	0.02%
2024/05/28	5	58.00	0	0.00	58.00	5	5,486	0.09%
2024/05/23	1	57.55	1	57.60	57.60	0	5,449	0.00%
2024/05/22	1	57.55	0.2	57.70	57.70	0.8	5,489	0.01%
2024/05/21	1.1	57.01	0	0.00	57.15	1.1	5,469	0.02%
2024/05/20	1.2	57.25	0.1	57.52	57.20	1.1	5,435	0.02%
2024/05/17	3.5	57.70	0.2	57.55	57.50	3.3	5,349	0.06%
2024/05/16	0	0.00	3.1	57.87	57.85	-3.1	5,327	-0.06%
2024/05/15	0.1	57.46	0.9	57.35	57.20	-0.8	5,347	-0.02%
2024/05/13	2	57.00	0.5	57.10	57.00	1.5	5,441	0.03%
2024/05/09	2.1	56.88	0.4	57.11	56.85	1.7	5,404	0.03%
2024/05/08	0	56.95	0	0.00	57.15	0	5,397	0.00%
2024/05/07	1.1	57.00	1.1	56.95	57.00	0	5,386	0.00%
2024/05/06	1	56.88	0.1	56.90	57.00	0.8	5,377	0.02%
2024/05/03	0.1	56.45	0.1	56.95	56.45	-0.1	5,351	0.00%
2024/05/02	1.1	56.35	0.2	56.35	56.40	1	5,382	0.02%
2024/04/30	1	56.20	1	56.35	56.20	0	5,376	0.00%
2024/04/29	4	56.20	30.1	56.15	56.20	-26.1	5,394	-0.48%
2024/04/26	1	55.45	0.7	55.38	55.45	0.3	5,404	0.01%
2024/04/24	0	0.00	0	55.00	55.20	0	5,486	0.00%
2024/04/23	0.1	54.60	0.9	54.50	54.45	-0.9	5,569	-0.02%
2024/04/22	1.1	54.31	1.7	54.73	54.55	-0.6	5,608	-0.01%
2024/04/19	2.3	54.28	2.1	54.31	54.40	0.2	5,579	0.00%
2024/04/18	0	0.00	0.1	55.20	55.20	-0.1	5,453	0.00%
2024/04/17	0.1	54.50	0	0.00	54.55	0.1	5,419	0.00%
2024/04/16	3	54.12	1.8	54.11	54.05	1.2	5,445	0.02%
2024/04/15	3.2	55.03	4	55.05	55.20	-0.8	5,329	-0.02%
2024/04/11	0	0.00	0	55.20	55.20	0	5,371	0.00%
2024/04/10	1	55.40	0	0.00	55.30	1	5,394	0.02%
2024/04/09	0	0.00	2.2	55.20	55.25	-2.2	5,474	-0.04%
2024/04/08	1	54.65	0	0.00	55.15	1	5,492	0.02%
2024/04/03	0	0.00	20	54.82	54.75	-20	5,469	-0.37%
2024/04/02	0	54.80	2.2	54.90	54.85	-2.2	5,480	-0.04%
2024/04/01	1	54.60	1	54.60	54.65	0	5,508	0.00%
2024/03/29	2	54.62	1.2	54.63	54.55	0.8	5,555	0.02%
2024/03/28	0	0.00	1.3	55.05	54.80	-1.3	5,604	-0.02%
2024/03/27	0	0.00	0.3	54.65	54.65	-0.3	5,638	0.00%
2024/03/26	13.3	54.47	0	0.00	54.00	13.3	5,696	0.23%
2024/03/25	0	0.00	68	54.49	54.55	-68	5,681	-1.20%
2024/03/22	3.2	54.42	2.2	54.78	54.55	1	5,785	0.02%
2024/03/21	0	54.80	5.3	54.90	55.10	-5.3	5,819	-0.09%
2024/03/20	0	54.70	6	54.57	54.55	-6	5,900	-0.10%
2024/03/19	0.1	54.16	0.3	54.10	54.15	-0.2	5,918	0.00%
2024/03/18	1.4	53.70	1.2	53.87	53.95	0.2	5,920	0.00%
2024/03/15	2	54.00	2	54.25	54.35	0	5,877	0.00%
2024/03/14	7.6	54.03	1	53.95	54.00	6.6	5,838	0.11%
2024/03/13	2.1	53.95	3	54.10	54.25	-0.9	5,817	-0.02%
2024/03/12	1	53.65	0	0.00	53.65	1	5,798	0.02%
2024/03/11	1.1	52.80	0	0.00	52.80	1.1	5,805	0.02%
2024/03/08	4.9	52.82	1	52.80	52.65	3.9	5,833	0.07%
2024/03/07	4	52.73	2.2	52.72	52.90	1.8	5,753	0.03%
2024/03/04	1.8	52.00	6.4	52.03	51.90	-4.6	5,566	-0.08%
2024/03/01	0.1	51.45	0.6	51.60	51.40	-0.6	5,476	-0.01%
2024/02/29	2	51.20	0	51.35	51.35	2	5,470	0.04%
2024/02/27	3	51.42	0	0.00	51.25	3	5,428	0.06%
2024/02/23	1	51.50	0.5	51.29	51.10	0.5	5,349	0.01%
2024/02/22	0	0.00	2	51.33	51.40	-2	5,271	-0.04%
2024/02/21	0	0.00	4.6	51.08	51.10	-4.6	5,272	-0.09%
2024/02/20	3.2	50.98	1.2	50.96	50.95	2	5,241	0.04%
2024/02/19	1.1	50.73	4.5	50.59	50.95	-3.4	5,230	-0.06%
2024/02/16	0.7	50.46	1.4	50.50	50.50	-0.7	5,215	-0.01%
2024/02/15	2.1	50.22	0.2	50.45	50.30	1.9	5,162	0.04%
2024/02/05	1.1	49.75	61	49.80	50.10	-60	5,040	-1.19%
2024/02/02	1	50.10	0	0.00	50.10	1	5,005	0.02%
2024/01/31	6	49.97	1	49.91	49.94	5	5,032	0.10%
2024/01/29	4.1	50.01	10	50.10	50.10	-6	5,062	-0.12%
2024/01/26	0	0.00	4.8	49.82	49.78	-4.8	5,026	-0.10%
2024/01/24	0	0.00	1	49.68	49.63	-1	4,988	-0.02%
2024/01/23	1.1	49.54	3	49.54	49.55	-1.9	5,044	-0.04%
2024/01/22	1.1	49.42	0.1	49.53	49.43	1	5,041	0.02%
2024/01/18	3.1	48.93	0	0.00	48.96	3.1	4,956	0.06%
2024/01/17	6.5	49.19	2	49.15	49.07	4.5	4,909	0.09%
2024/01/16	4.4	49.47	0	0.00	49.47	4.4	4,826	0.09%
2024/01/15	3	49.83	0.4	49.90	49.80	2.6	4,767	0.05%
2024/01/12	4.2	49.60	0	0.00	49.59	4.2	4,807	0.09%
2024/01/10	2.1	49.65	0	0.00	49.61	2.1	4,894	0.04%
2024/01/09	1.1	49.82	0	0.00	49.83	1.1	4,836	0.02%
2024/01/08	0	50.05	0	0.00	49.92	0	4,837	0.00%
2024/01/05	3.1	49.90	0	0.00	49.89	3.1	4,812	0.06%
2024/01/04	1.1	49.90	0	0.00	49.98	1.1	4,764	0.02%
2024/01/03	2.1	49.97	7	49.99	49.99	-5	4,777	-0.10%
2023/12/29	0	0.00	4.2	50.40	50.40	-4.2	4,674	-0.09%
2023/12/28	0	0.00	7.6	50.34	50.30	-7.6	4,722	-0.16%
2023/12/27	0	0.00	1	50.35	50.30	-1	4,715	-0.02%
2023/12/26	0.1	50.18	0	0.00	50.15	0.1	4,686	0.00%
2023/12/25	2.3	49.85	1	49.77	49.77	1.3	4,630	0.03%
2023/12/22	3.1	49.90	0	0.00	49.89	3.1	4,563	0.07%
2023/12/21	1.1	49.90	0	0.00	50.05	1.1	4,522	0.02%
2023/12/19	5.9	49.89	0	0.00	49.92	5.9	4,435	0.13%
2023/12/18	5.6	50.35	10.7	50.35	50.35	-5.1	4,468	-0.11%
2023/12/15	3.1	51.19	0	0.00	51.15	3.1	4,414	0.07%
2023/12/14	1.1	51.22	0	0.00	51.35	1.1	4,325	0.03%
2023/12/13	0.1	50.80	0.3	50.85	50.85	-0.3	4,403	-0.01%
2023/12/12	5	50.39	0	0.00	50.40	5	4,465	0.11%
2023/12/11	1.6	50.04	1	50.15	50.15	0.6	4,477	0.01%
2023/12/08	0.1	50.05	0	0.00	50.05	0.1	4,476	0.00%
2023/12/07	1.2	49.97	0.2	50.25	49.96	1	4,511	0.02%
2023/12/06	51	50.20	0	0.00	50.15	51	4,645	1.10%
2023/12/05	4.3	49.83	0	0.00	49.87	4.3	4,657	0.09%
2023/12/04	1.5	50.02	0.2	50.05	49.97	1.3	4,616	0.03%
2023/12/01	1.4	49.68	0	0.00	49.65	1.4	4,635	0.03%
2023/11/30	1.1	49.31	1	49.28	49.58	0.1	4,657	0.00%
2023/11/29	0	49.52	0	0.00	49.40	0	4,757	0.00%
2023/11/27	1	48.93	5.1	49.17	48.93	-4.1	4,768	-0.09%
2023/11/24	0	0.00	1.1	49.10	49.03	-1.1	4,749	-0.02%
2023/11/23	2.2	49.00	0	0.00	48.98	2.2	4,775	0.05%
2023/11/22	5	48.93	2.2	49.04	49.04	2.8	4,809	0.06%
2023/11/21	0	0.00	1	48.91	49.06	-1	4,842	-0.02%
2023/11/20	0.7	48.53	10.1	48.48	48.61	-9.4	4,849	-0.19%
2023/11/16	1.1	48.35	0.5	48.45	48.42	0.7	4,831	0.01%
2023/11/15	2	48.40	0	0.00	48.46	2	4,827	0.04%
2023/11/14	0.1	48.22	0.1	48.17	48.24	0	4,873	0.00%
2023/11/13	0.4	48.06	0	0.00	48.15	0.4	4,920	0.01%
2023/11/10	1	48.01	4	48.09	48.08	-3	4,953	-0.06%
2023/11/09	2.7	48.16	0	0.00	48.23	2.7	4,984	0.05%
2023/11/08	0.1	48.19	0	0.00	48.19	0.1	5,013	0.00%
2023/11/07	0	0.00	0.4	47.84	47.93	-0.4	4,980	-0.01%
2023/11/02	1	46.88	2	46.93	46.93	-1	5,030	-0.02%
2023/11/01	0.3	46.27	0	0.00	46.29	0.3	5,072	0.01%
2023/10/31	8.3	46.19	0	0.00	46.02	8.3	5,097	0.16%
2023/10/30	0.6	46.35	0	0.00	46.35	0.6	5,241	0.01%
2023/10/26	3.6	46.20	0	0.00	46.17	3.6	5,404	0.07%
2023/10/25	0.1	46.70	0	0.00	46.64	0.1	5,409	0.00%
2023/10/24	1.3	46.22	0	0.00	46.59	1.3	5,441	0.02%
2023/10/23	2.1	46.33	0	0.00	46.23	2.1	5,469	0.04%
2023/10/20	5.7	46.24	0	0.00	46.43	5.7	5,472	0.10%
2023/10/19	0.4	46.73	0.4	46.80	46.75	0	5,479	0.00%
2023/10/18	13.1	46.81	0	0.00	46.78	13.1	5,493	0.24%
2023/10/17	22	47.29	0	0.00	47.15	22	5,478	0.40%
2023/10/16	2.1	47.19	0	0.00	47.22	2.1	5,615	0.04%
2023/10/13	0.7	47.40	0	0.00	47.38	0.7	5,711	0.01%
2023/10/12	1.1	47.46	0	0.00	47.59	1.1	5,840	0.02%
2023/10/06	1	47.14	0	0.00	47.14	1	6,125	0.02%
2023/10/04	9.4	46.77	0	0.00	46.86	9.4	6,226	0.15%
2023/10/03	4.1	47.36	0	0.00	47.27	4.1	6,239	0.06%
2023/10/02	4.1	47.36	0	0.00	47.48	4.1	6,357	0.06%
2023/09/28	4.1	46.95	0	0.00	47.08	4.1	6,440	0.06%
2023/09/27	4	46.90	1.1	46.98	46.98	3	6,488	0.05%
2023/09/26	0.1	47.08	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	1.1	47.17	1	47.17	47.32	0.1	6,594	0.00%
2023/09/22	1.1	46.81	0	0.00	46.96	1.1	6,597	0.02%
2023/09/21	7.3	46.95	1.4	46.88	46.88	5.9	6,606	0.09%
2023/09/20	4.5	47.59	1	47.65	47.52	3.5	6,483	0.05%
2023/09/19	0.1	47.84	0	0.00	47.82	0.1	6,569	0.00%
2023/09/18	13.6	47.78	1	47.79	47.77	12.6	6,629	0.19%
2023/09/15	0.7	48.79	1	48.78	48.78	-0.3	6,589	-0.01%
2023/09/14	1	48.44	0.2	48.46	48.60	0.8	6,658	0.01%
2023/09/13	1.1	48.00	0	0.00	48.09	1.1	6,808	0.02%
2023/09/12	0.4	48.01	0.1	47.79	48.03	0.3	7,055	0.00%
2023/09/11	14.1	47.69	1	47.57	47.74	13.1	7,217	0.18%
2023/09/08	2	47.97	0.6	48.03	48.14	1.4	7,165	0.02%
2023/09/07	1	48.05	1.1	48.17	48.08	-0.1	7,227	0.00%
2023/09/05	0.2	48.05	0.2	48.00	48.13	0	7,397	0.00%
2023/09/04	10.1	47.65	0	0.00	47.80	10.1	7,573	0.13%
2023/09/01	4	47.65	0.5	47.62	47.61	3.5	7,560	0.05%
2023/08/31	2.1	47.61	0	0.00	47.68	2.1	7,750	0.03%
2023/08/30	0	0.00	4.2	48.01	47.80	-4.2	7,942	-0.05%
2023/08/29	0	0.00	1	47.75	47.75	-1	8,197	-0.01%
2023/08/28	1.1	47.38	0	0.00	47.37	1.1	8,336	0.01%
2023/08/25	1.1	47.70	0	0.00	47.53	1.1	8,391	0.01%
2023/08/24	1.1	48.06	0.1	47.98	47.94	0.9	8,511	0.01%
2023/08/23	0.1	47.52	1.1	47.64	47.74	-1	8,650	-0.01%
2023/08/21	1	47.37	5	47.30	47.32	-4	8,874	-0.05%
2023/08/18	5	47.05	2	47.33	47.20	3	8,938	0.03%
2023/08/16	0.1	47.42	1.1	47.40	47.41	-1	8,997	-0.01%
2023/08/15	0.2	47.23	3	47.22	47.24	-2.8	9,068	-0.03%
2023/08/14	5	46.51	8.2	46.61	46.63	-3.2	9,146	-0.04%
2023/08/11	5	46.68	2	46.74	46.66	3	9,193	0.03%
2023/08/10	5.8	46.64	0	0.00	46.44	5.8	9,244	0.06%
2023/08/09	0	0.00	1	47.02	46.98	-1	9,266	-0.01%
2023/08/08	0.1	46.97	0	0.00	47.02	0.1	9,370	0.00%
2023/08/07	1	47.09	3.3	47.00	47.09	-2.3	9,460	-0.02%
2023/08/04	2	46.34	0.7	46.40	46.40	1.3	9,640	0.01%
2023/08/02	3.1	46.26	5	46.93	46.06	-1.9	9,683	-0.02%
2023/08/01	0.2	46.79	1	46.85	46.92	-0.8	9,520	-0.01%
2023/07/31	0.2	47.25	3	47.39	46.98	-2.9	9,506	-0.03%
2023/07/28	16.1	46.92	17	47.06	47.18	-0.9	9,506	-0.01%
2023/07/27	2.1	47.03	0	0.00	46.99	2.1	9,514	0.02%
2023/07/26	0.1	46.75	1	46.87	46.83	-0.9	9,609	-0.01%
2023/07/25	0.1	46.80	18	46.78	46.71	-18	9,605	-0.19%
2023/07/24	5.1	46.54	0	0.00	46.63	5.1	9,627	0.05%
2023/07/21	0	0.00	10	46.13	46.33	-10	9,699	-0.10%
2023/07/20	1	46.18	1	46.28	46.27	0	9,864	0.00%
2023/07/19	2.8	46.40	2	46.60	46.18	0.8	9,837	0.01%
2023/07/18	1.2	47.50	39.3	46.75	46.95	-38.1	9,794	-0.39%
2023/07/17	0.1	46.86	10.3	46.90	46.90	-10.3	9,782	-0.10%
2023/07/14	1.1	46.25	2.1	46.22	46.33	-1	9,696	-0.01%
2023/07/13	0.6	46.22	11	45.99	45.82	-10.4	9,684	-0.11%
2023/07/12	0.2	45.50	4.1	45.43	45.51	-4	9,517	-0.04%
2023/07/11	0.1	45.18	0	0.00	45.35	0.1	9,526	0.00%
2023/07/10	3.2	44.96	0	0.00	44.80	3.2	9,617	0.03%
2023/07/07	3.7	44.85	0	0.00	44.94	3.7	9,622	0.04%
2023/07/06	2.3	45.41	0	0.00	45.26	2.3	9,555	0.02%
2023/07/05	1.3	45.65	0.1	45.90	45.62	1.2	9,518	0.01%
2023/07/04	0.1	45.85	6.1	45.81	45.90	-6	9,513	-0.06%
2023/07/03	0.1	45.84	1.2	45.80	45.84	-1.1	9,528	-0.01%
2023/06/30	2.1	45.37	0	0.00	45.40	2.1	9,549	0.02%
2023/06/29	0.3	45.34	1	45.39	45.39	-0.8	9,626	-0.01%
2023/06/28	2	45.05	0.9	45.22	45.09	1.1	9,619	0.01%
2023/06/27	13.2	45.02	2.4	45.14	44.94	10.7	9,679	0.11%
2023/06/26	8.6	45.23	1.1	45.29	45.27	7.6	9,625	0.08%
2023/06/21	1.5	45.43	0	0.00	45.44	1.5	9,613	0.02%
2023/06/20	3.6	45.37	0	0.00	45.43	3.6	9,605	0.04%
2023/06/19	11.9	45.84	5.8	45.72	45.73	6.1	9,478	0.06%
2023/06/16	38.6	46.33	0.8	46.33	46.13	37.8	9,346	0.40%
2023/06/15	19.1	46.60	4	46.40	46.82	15.1	9,163	0.16%
2023/06/14	2.1	45.96	0	0.00	46.12	2.1	9,226	0.02%
2023/06/13	1.1	45.66	13.5	45.71	45.77	-12.4	9,560	-0.13%
2023/06/12	3.1	45.37	0	0.00	45.41	3.1	9,726	0.03%
2023/06/09	1.5	45.11	3.8	45.26	45.39	-2.3	9,857	-0.02%
2023/06/08	9.2	44.85	11	45.00	44.87	-1.9	10,136	-0.02%
2023/06/07	1.1	45.04	0	0.00	45.06	1.1	10,419	0.01%
2023/06/06	96.4	44.91	0	0.00	44.88	96.4	10,455	0.92%
2023/06/05	1.2	44.80	15	44.95	44.95	-13.9	10,402	-0.13%
2023/06/02	0	0.00	3.3	44.83	44.70	-3.3	10,309	-0.03%
2023/06/01	10.1	44.03	4.5	44.04	44.11	5.6	10,263	0.05%
2023/05/31	17.1	44.18	1.3	44.12	44.15	15.7	10,233	0.15%
2023/05/30	15.6	44.17	0	0.00	44.17	15.6	10,258	0.15%
2023/05/29	4.5	44.20	2	44.26	44.22	2.5	10,174	0.02%
2023/05/26	0.5	43.44	0.1	43.44	43.46	0.4	10,054	0.00%
2023/05/25	2	42.82	0	0.00	42.95	2	9,976	0.02%
2023/05/24	0	0.00	0.5	42.41	42.55	-0.5	9,941	-0.01%
2023/05/22	1.2	42.30	0.1	42.41	42.32	1.1	9,864	0.01%
2023/05/19	0.1	42.13	53	41.99	42.26	-53	9,785	-0.54%
2023/05/18	0.4	41.94	0	0.00	41.93	0.4	9,681	0.00%
2023/05/17	1	41.53	1	41.62	41.65	0	9,594	0.00%
2023/05/16	0.2	41.26	0	0.00	41.29	0.2	9,515	0.00%
2023/05/15	3.1	40.93	0	0.00	41.05	3.1	9,478	0.03%
2023/05/12	2	40.72	0	0.00	41.11	2	9,423	0.02%
2023/05/11	2.2	40.92	0	0.00	40.94	2.2	9,303	0.02%
2023/05/10	4.4	41.01	0	0.00	41.01	4.4	9,204	0.05%
2023/05/09	0.3	41.26	0	0.00	41.32	0.3	8,998	0.00%
2023/05/08	1.1	41.25	0	0.00	41.28	1.1	8,926	0.01%
2023/05/05	0.1	41.12	0	0.00	41.09	0.1	8,917	0.00%
2023/05/04	0.2	41.11	0	0.00	41.15	0.2	8,914	0.00%
2023/05/03	2.1	41.00	7.1	40.91	41.00	-5	8,834	-0.06%
2023/05/02	0	0.00	3.7	40.99	41.03	-3.7	8,789	-0.04%
2023/04/28	0	0.00	1	40.66	40.66	-1	8,713	-0.01%
2023/04/27	0	0.00	2	40.27	40.43	-2	8,675	-0.02%
2023/04/26	3	40.08	0	0.00	40.25	3	8,644	0.03%
2023/04/25	3.2	40.11	4	40.06	40.02	-0.8	8,502	-0.01%
2023/04/24	2.1	40.37	2	40.28	40.47	0.1	8,296	0.00%
2023/04/21	1.1	40.40	3	40.37	40.35	-1.9	8,254	-0.02%
2023/04/20	2.2	40.51	0	0.00	40.51	2.2	8,169	0.03%
2023/04/18	0.3	40.72	0	0.00	40.72	0.3	8,003	0.00%
2023/04/17	1	40.83	0	0.00	40.88	1	7,917	0.01%
2023/04/14	1	40.74	0	0.00	40.81	1	7,859	0.01%
2023/04/13	5.1	40.74	1	40.74	40.71	4.1	7,786	0.05%
2023/04/11	0.1	40.67	2	40.65	40.65	-2	7,577	-0.03%
2023/04/07	2	40.21	1	40.38	40.22	1	7,502	0.01%
2023/04/06	1	40.02	0	0.00	40.21	1	7,487	0.01%
2023/03/31	2	40.14	3	40.18	40.12	-1	7,381	-0.01%
2023/03/30	0	0.00	55	39.88	39.99	-55	7,297	-0.75%
2023/03/29	6	39.71	3	39.81	39.73	3	7,246	0.04%
2023/03/28	6.2	39.71	0	0.00	39.71	6.2	7,349	0.08%
2023/03/27	9.3	39.78	1	39.79	39.84	8.3	7,316	0.11%
2023/03/24	1.4	39.66	0	0.00	39.69	1.4	7,481	0.02%
2023/03/23	1	39.58	0	0.00	39.61	1	7,590	0.01%
2023/03/22	30	39.38	0	0.00	39.44	30	7,579	0.40%
2023/03/21	19.1	39.14	0	0.00	39.13	19.1	7,659	0.25%
2023/03/20	37	38.86	1	38.90	38.87	36	7,713	0.47%
2023/03/17	9.4	38.76	0	0.00	38.80	9.4	7,650	0.12%
2023/03/16	26.4	39.29	0.1	39.29	39.30	26.3	7,424	0.35%
2023/03/15	5	39.54	0	0.00	39.46	5	7,011	0.07%
2023/03/14	25.6	39.44	0	0.00	39.40	25.6	6,787	0.38%
2023/03/13	23.1	39.61	0	0.00	39.67	23.1	6,567	0.35%
2023/03/10	20.9	39.83	0	0.00	39.87	20.9	6,207	0.34%
2023/03/09	12.2	40.09	0	0.00	40.10	12.2	5,705	0.21%
2023/03/08	8.1	40.06	0	0.00	40.15	8.1	5,563	0.15%
2023/03/07	5.1	40.18	3	40.15	40.16	2.1	5,402	0.04%
2023/03/06	2.1	40.00	0	0.00	40.05	2.1	5,288	0.04%
2023/03/03	6.3	39.63	0	0.00	39.67	6.3	5,063	0.12%
2023/03/02	0.1	39.39	0.1	39.25	39.34	-0.1	4,943	0.00%
2023/03/01	2.6	39.14	0	0.00	39.17	2.6	4,801	0.05%
2023/02/24	1.1	39.29	0	0.00	39.26	1.1	4,715	0.02%
2023/02/23	0.2	39.16	0	0.00	39.14	0.2	4,655	0.00%
2023/02/22	3.1	38.82	0	0.00	38.88	3.1	4,582	0.07%
2023/02/20	3.2	38.74	0	0.00	38.83	3.2	4,486	0.07%
2023/02/17	0.2	38.64	0	0.00	38.66	0.2	4,434	0.00%
2023/02/15	7.3	38.47	0	0.00	38.42	7.3	4,390	0.17%
2023/02/13	4	38.31	0	0.00	38.48	4	4,306	0.09%
2023/02/10	2	38.41	0	0.00	38.39	2	4,278	0.05%
2023/02/07	0.3	38.43	3	38.42	38.50	-2.8	4,176	-0.07%
2023/02/06	0.1	38.45	1	38.44	38.40	-0.9	4,152	-0.02%
2023/01/31	2.1	37.98	1	38.09	37.95	1.1	3,947	0.03%
2023/01/30	1.1	37.95	0	38.20	37.98	1.1	3,912	0.03%
2023/01/17	0.4	37.53	0	0.00	37.47	0.4	3,857	0.01%
2023/01/16	0.3	37.45	0.5	37.42	37.39	-0.2	3,840	-0.01%
2023/01/13	0	37.33	0	0.00	37.31	0	3,797	0.00%
2023/01/12	0	37.37	0	0.00	37.29	0	3,778	0.00%
2023/01/10	0.2	37.54	2	37.58	37.55	-1.8	3,738	-0.05%
2023/01/04	0.2	36.91	0	0.00	36.93	0.2	3,670	0.01%
2022/12/28	0.1	36.86	0	0.00	36.88	0.1	3,661	0.00%
2022/12/27	0.1	37.18	0	0.00	37.13	0.1	3,613	0.00%
2022/12/26	10	37.05	0	0.00	37.15	10	3,597	0.28%
2022/12/23	0	36.98	0	0.00	37.10	0	3,566	0.00%
2022/12/21	0.2	36.77	0	0.00	36.66	0.2	3,627	0.00%
2022/12/20	2.2	36.82	0	0.00	36.76	2.2	3,592	0.06%
2022/12/19	1	37.10	0	0.00	37.18	1	3,497	0.03%
2022/12/16	5.3	37.14	0.3	37.58	37.25	5.1	3,437	0.15%
2022/12/15	1	38.91	0	0.00	39.04	1	3,204	0.03%
2022/12/14	0.1	39.03	0	0.00	39.03	0.1	3,049	0.00%
2022/12/13	3.1	38.71	0	0.00	38.68	3.1	2,981	0.10%
2022/12/12	1.2	38.58	0	0.00	38.82	1.2	2,920	0.04%
2022/12/09	4	38.86	0	0.00	38.86	4	3,076	0.13%
2022/12/08	1	38.51	0	0.00	38.68	1	3,141	0.03%
2022/12/07	0.1	38.94	0.2	39.02	38.88	-0.1	3,170	0.00%
2022/12/06	12.1	39.21	0	0.00	39.02	12.1	3,142	0.38%
2022/12/05	1	39.49	0	0.00	39.48	1	3,084	0.03%
2022/12/02	0.3	39.46	0	0.00	39.39	0.3	3,020	0.01%
2022/12/01	0.1	39.38	0	0.00	39.38	0.1	3,012	0.00%
2022/11/28	0	38.73	0	0.00	38.68	0	3,092	0.00%
2022/11/24	0	0.00	1	38.75	38.86	-1	3,079	-0.03%
2022/11/21	0.1	38.32	0	0.00	38.23	0.1	3,048	0.00%
2022/11/17	0	0.00	0.1	38.20	38.24	-0.1	3,006	0.00%
2022/11/16	0.1	38.10	0	0.00	38.21	0.1	2,988	0.00%
2022/11/15	0.1	38.17	0	0.00	38.22	0.1	2,962	0.00%
2022/11/14	0	38.12	0	0.00	38.10	0	2,941	0.00%
2022/11/11	1	37.94	0	0.00	37.86	1	2,914	0.03%
2022/11/10	0	37.28	0	0.00	37.20	0	2,884	0.00%
2022/11/09	0	37.39	0	0.00	37.40	0	2,874	0.00%
2022/11/07	0.5	36.77	0	0.00	36.90	0.5	2,852	0.02%
2022/11/04	1	36.28	0	0.00	36.52	1	2,834	0.04%
2022/11/03	0	36.43	0	0.00	36.50	0	2,822	0.00%
2022/11/01	0.1	36.45	0	0.00	36.44	0.1	2,791	0.00%
2022/10/24	0.1	36.03	0	0.00	35.95	0.1	2,695	0.00%
2022/10/18	0.1	36.05	0	36.12	36.00	0	2,597	0.00%
2022/10/17	0	35.60	0	0.00	35.91	0	2,574	0.00%
2022/10/13	0	35.66	0	0.00	35.52	0	2,527	0.00%
2022/10/12	0.1	36.04	0	0.00	36.10	0.1	2,492	0.01%
2022/10/11	0	36.14	0	0.00	36.10	0	2,464	0.00%
2022/10/07	0.2	37.01	0	0.00	36.86	0.2	2,414	0.01%
2022/10/04	0.1	37.05	0	0.00	37.01	0.1	2,317	0.00%
2022/10/03	0	36.47	0	0.00	36.41	0	2,282	0.00%
2022/09/29	0.2	36.64	2	36.53	36.82	-1.9	2,206	-0.08%
2022/09/28	4.1	36.69	10	36.59	36.60	-5.9	2,142	-0.28%
2022/09/27	1	37.08	0	0.00	37.24	1	2,077	0.05%
2022/09/26	0.1	37.33	0	0.00	37.18	0.1	2,029	0.00%
2022/09/23	1	37.96	0	0.00	37.86	1	1,945	0.05%
2022/09/22	15	37.68	15	37.90	37.90	0	1,905	0.00%
2022/09/21	0.3	38.30	0	0.00	38.24	0.3	1,838	0.02%
2022/09/20	0.1	38.43	0	0.00	38.43	0.1	1,760	0.00%
2022/09/19	1.1	38.54	0	0.00	38.36	1.1	1,712	0.07%
2022/09/16	13.1	39.92	0	0.00	39.98	13.1	1,589	0.82%
2022/09/15	0.1	40.29	0	0.00	40.22	0.1	1,288	0.01%
2022/09/14	0.4	40.11	0	0.00	40.04	0.4	1,147	0.03%
2022/09/13	0.2	40.50	0	0.00	40.55	0.2	1,026	0.02%
2022/09/12	1	40.35	0	0.00	40.32	1	960	0.10%
2022/09/07	1	39.50	0	0.00	39.42	1	874	0.11%
2022/09/05	0.2	40.14	0	0.00	40.10	0.2	739	0.03%
2022/08/30	0.1	40.52	0	0.00	40.45	0.1	572	0.01%
2022/08/29	0	40.28	0	0.00	40.28	0	557	0.00%
2022/08/22	0.1	41.13	0	0.00	41.10	0.1	479	0.01%
2022/08/16	0.1	41.26	0	0.00	41.23	0.1	458	0.01%
2022/08/08	0	0.00	1	40.49	40.78	-1	396	-0.25%
2022/08/04	0.2	40.15	0	0.00	40.26	0.2	393	0.06%
2022/08/03	0.1	40.29	0	0.00	40.31	0.1	386	0.03%
2022/08/02	0.7	40.30	0	0.00	40.35	0.7	384	0.19%
2022/07/28	0	0.00	1	40.29	40.30	-1	405	-0.25%
2022/07/19	0.1	39.38	0	0.00	39.22	0.1	429	0.01%
2022/07/12	0.1	38.25	0	0.00	38.28	0.1	437	0.02%
2022/07/07	0.2	38.57	0.6	37.95	38.47	-0.4	450	-0.09%
2022/07/05	0.1	39.25	0	0.00	39.20	0.1	453	0.01%
2022/07/04	0	0.00	0.2	39.43	39.17	-0.2	458	-0.04%
2022/07/01	0	0.00	1.5	39.53	39.34	-1.5	476	-0.31%
2022/06/29	0.1	40.95	0	0.00	40.95	0.1	496	0.02%
2022/06/28	0.2	41.31	0	0.00	41.20	0.2	514	0.04%
2022/06/23	0	0.00	0.2	41.01	41.15	-0.2	561	-0.04%
2022/06/21	0.1	41.80	0	0.00	41.80	0.1	584	0.01%
2022/06/20	1.5	41.37	0	0.00	41.13	1.5	602	0.25%
2022/06/17	0.1	41.63	0	0.00	41.67	0.1	610	0.01%
2022/06/15	0	0.00	0	42.60	42.32	0	641	-0.01%
2022/06/07	0.1	42.77	0	0.00	42.75	0.1	747	0.01%
2022/05/25	0	41.96	0	0.00	42.08	0	884	0.00%
2022/05/23	0.1	41.90	0	0.00	41.95	0.1	915	0.01%
2022/05/17	0.1	41.78	0	0.00	41.70	0.1	986	0.01%
2022/05/16	0	41.49	0	0.00	41.76	0	1,001	0.00%
2022/05/12	0.1	41.88	0	0.00	41.42	0.1	1,023	0.01%
2022/05/10	1	42.47	0	0.00	42.55	1	1,031	0.10%
2022/05/06	0.1	43.34	0	0.00	43.42	0.1	1,067	0.01%
2022/04/27	0	0.00	0.3	43.64	43.67	-0.3	1,177	-0.02%
2022/04/22	0.1	44.29	0	0.00	44.47	0.1	1,197	0.00%
2022/04/18	3	44.18	0	0.00	44.34	3	1,298	0.23%
2022/04/14	1	44.89	0.2	44.90	44.83	0.8	1,321	0.06%
2022/04/12	1.3	44.78	0	0.00	44.80	1.3	1,339	0.09%
2022/04/06	1	44.98	0	0.00	45.18	1	1,368	0.07%
2022/03/31	0	0.00	3	45.00	44.93	-3	1,386	-0.22%
2022/03/23	0	0.00	0.3	44.69	44.69	-0.3	1,390	-0.02%
2022/03/08	1.4	42.46	1	42.68	42.40	0.4	1,436	0.02%
2022/03/07	0.2	42.82	0	0.00	42.89	0.2	1,426	0.01%
2022/03/02	1	43.64	0	0.00	43.78	1	1,564	0.06%
2022/02/24	0.2	43.24	0	0.00	43.19	0.2	1,637	0.01%
2022/02/22	1	43.55	0	0.00	43.65	1	2,191	0.05%
2022/02/21	0	0.00	0.2	43.96	43.97	-0.2	2,521	-0.01%
2022/02/17	0	0.00	6	44.06	43.96	-6	2,945	-0.20%
2022/02/16	0	0.00	2	43.89	43.86	-2	3,112	-0.06%
2022/02/11	0	0.00	0.1	43.91	43.97	-0.1	3,434	0.00%
2022/02/10	0.1	44.01	0	0.00	44.03	0.1	3,555	0.00%
2022/02/07	0	0.00	0.3	43.05	43.30	-0.3	3,743	-0.01%
2022/01/24	0.1	42.74	0	0.00	43.07	0.1	3,681	0.00%
2022/01/21	0.1	43.05	0	0.00	43.08	0.1	3,653	0.00%
2022/01/14	0	0.00	5	43.36	43.40	-5	3,557	-0.14%
2022/01/12	0	0.00	0.2	43.21	43.36	-0.2	3,495	-0.01%
2022/01/11	0	0.00	10	42.95	43.15	-10	3,466	-0.29%
2022/01/05	0	0.00	1	42.72	42.82	-1	3,358	-0.03%
2021/12/30	0.2	42.84	0	0.00	42.77	0.2	3,301	0.00%
2021/12/24	0	0.00	5	42.45	42.42	-5	3,192	-0.16%
2021/12/21	0.1	42.11	0	0.00	42.26	0.1	3,141	0.00%
2021/12/20	0.1	42.08	0	0.00	42.09	0.1	3,123	0.00%
2021/12/17	0.5	42.30	5	42.20	42.26	-4.6	3,096	-0.15%
2021/12/15	1.1	42.09	0	0.00	42.07	1.1	3,060	0.04%
2021/12/14	0.1	42.22	0	0.00	42.10	0.1	3,037	0.00%
2021/12/13	0.1	42.60	0	0.00	42.43	0.1	3,013	0.00%
2021/12/10	0	0.00	10	42.47	42.47	-10	2,987	-0.33%
2021/12/08	3	42.33	0	0.00	42.34	3	2,937	0.10%
2021/12/07	1	42.00	0	0.00	42.20	1	2,910	0.03%
2021/12/01	0.1	41.70	0	0.00	41.98	0.1	2,817	0.00%
2021/11/30	0.1	41.91	0	0.00	41.57	0.1	2,797	0.00%
2021/11/26	1	42.09	0	0.00	41.81	1	2,707	0.04%
2021/11/24	0.1	42.32	0	0.00	42.38	0.1	2,582	0.00%
2021/11/23	9	42.29	0	0.00	42.26	9	2,542	0.35%
2021/11/19	38	43.08	1.1	43.03	42.85	36.9	2,380	1.55%
2021/11/18	36	46.29	0	0.00	46.25	36	1,873	1.92%
2021/11/17	1	46.04	0	0.00	46.04	1	1,520	0.07%
2021/11/16	21	45.69	0	0.00	45.72	21	1,267	1.66%
2021/11/15	4	45.58	0	0.00	45.69	4	1,067	0.37%
2021/11/11	10	45.12	0	0.00	45.18	10	726	1.38%
2021/11/09	3	45.17	0	0.00	45.06	3	498	0.61%
2021/11/05	3	44.51	0	0.00	44.76	3	213	1.40%
2021/11/02	0	0.00	0.3	44.34	44.24	-0.3	93	-0.33%
2021/10/05	0	42.85	0	0.00	43.05	0	63	0.02%
2021/10/04	0	43.11	0	0.00	43.09	0	63	0.02%
2021/10/01	0	43.27	0	0.00	43.05	0	62	0.03%
2021/09/29	7	43.65	0	0.00	43.63	7	61	11.38%
2021/08/30	0	43.90	0	0.00	44.23	0	61	0.02%
2021/08/20	0.1	42.55	0	0.00	42.52	0.1	65	0.15%
2021/08/18	0.1	42.69	0	0.00	43.08	0.1	63	0.16%
2021/08/17	0	43.25	0	0.00	42.99	0	63	0.05%
2021/08/13	0	43.55	0	0.00	43.49	0	62	0.05%
2021/07/19	0	0.00	0.1	43.50	43.52	-0.1	120	-0.08%
2021/07/14	0	0.00	0.1	43.20	43.19	-0.1	126	-0.08%
2021/06/22	0.1	42.39	0	0.00	42.39	0.1	161	0.03%
2021/06/11	0	0.00	0	44.00	42.65	0	163	0.00%
2021/06/07	0.3	42.89	0	0.00	42.75	0.3	163	0.18%
2021/05/31	0	0.00	0.1	42.45	42.41	-0.1	164	-0.04%
2021/05/24	0	0.00	0	41.42	41.35	0	167	-0.02%
2021/05/20	0	40.70	0	0.00	40.67	0	169	0.01%
2021/05/18	0.3	40.31	0	0.00	40.70	0.3	169	0.17%
2021/05/17	0.1	39.80	0	0.00	38.94	0.1	171	0.03%
2021/05/14	0	41.10	0	0.00	40.44	0	170	0.01%
2021/05/13	0.1	40.99	0	0.00	40.73	0.1	167	0.04%
2021/05/12	0.1	40.40	0	0.00	40.92	0.1	166	0.03%
2021/05/11	0.1	43.50	0	0.00	42.70	0.1	158	0.03%
2021/05/04	0.1	42.40	0	0.00	42.50	0.1	150	0.07%
2021/04/06	0.1	40.81	0	0.00	40.70	0.1	139	0.07%
2021/03/12	0	0.00	1	37.29	37.35	-1	144	-0.69%
2021/02/23	1	36.16	0	0.00	36.16	1	158	0.63%
2021/01/12	0	0.00	1	35.30	35.10	-1	166	-0.60%
2021/01/07	0	0.00	1	35.10	35.12	-1	160	-0.62%
2020/12/30	1	34.90	0	0.00	35.03	1	148	0.68%
2020/12/23	2	34.07	0	0.00	34.05	2	139	1.43%
2020/11/10	0	0.00	1	34.87	34.87	-1	90	-1.10%
2020/11/06	1	34.60	0	0.00	34.69	1	85	1.17%
2020/03/23	0	0.00	2	24.96	24.85	-2	157	-1.27%
2020/03/16	0	0.00	2	27.79	27.50	-2	138	-1.44%
2019/12/26	1	32.23	0	0.00	32.24	1	164	0.61%
2019/12/09	2	32.01	0	0.00	32.05	2	159	1.26%
2019/04/12	0	0.00	1	30.90	30.95	-1	32	-3.06%
2019/02/27	0	0.00	1	29.80	29.78	-1	33	-3.00%
2019/02/25	1	29.62	0	0.00	29.68	1	43	2.29%
2019/02/12	1	29.03	0	0.00	29.04	1	51	1.93%
2019/01/10	1	27.90	0	0.00	27.99	1	53	1.88%
2018/12/19	1	27.80	0	0.00	27.80	1	60	1.66%
2018/08/06	0	0.00	1	32.08	32.00	-1	49	-2.00%
2018/01/29	0	0.00	1	31.37	31.30	-1	206	-0.48%
2018/01/18	0	0.00	1	31.25	31.16	-1	208	-0.48%
2018/01/17	0	0.00	1	31.07	31.07	-1	208	-0.48%