南僑 (1702)-國泰-敦南券商分點個股進出

台股 » 個股 » 南僑 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南僑

(1702)

可現股當沖

股價
57.7
漲跌
▲0.6
漲幅
+1.05%
成交量
576張
產業
上市食品類股
325人加入追蹤

立即追蹤
本地時間:13:30

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

南僑 (1702)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/06/14	10.4	57.86	18.3	57.70	57.70	-7.9	1,177	-0.67%
2024/06/13	19.3	57.14	352	57.09	57.10	-332.7	1,183	-28.10%	大賣/鉅額交易
2024/06/12	24.1	57.75	154.1	57.51	57.60	-130.1	1,172	-11.09%	大賣/鉅額交易
2024/06/11	2.5	58.54	8.6	58.44	58.60	-6.1	1,166	-0.52%
2024/06/07	16.8	57.83	0.5	57.94	57.90	16.3	1,184	1.38%
2024/06/06	9.7	57.72	2.1	57.90	57.90	7.6	1,185	0.64%
2024/06/05	12.8	58.01	3	58.03	58.00	9.8	1,179	0.83%
2024/06/04	3.1	58.57	4.1	58.55	58.60	-1	1,174	-0.08%
2024/06/03	17.7	58.21	6.6	58.31	58.40	11	1,180	0.94%
2024/05/31	50.6	59.24	5.1	59.23	59.00	45.6	1,177	3.87%
2024/05/30	37.5	61.56	9.2	61.53	62.00	28.3	1,162	2.44%
2024/05/29	39.6	61.62	11	61.55	61.40	28.6	1,133	2.53%
2024/05/28	19.6	61.84	12.2	62.06	62.00	7.4	1,110	0.66%
2024/05/27	13.7	60.85	13.3	60.82	61.00	0.4	1,102	0.04%
2024/05/24	4	60.77	1.3	60.87	60.80	2.7	1,089	0.24%
2024/05/23	14.1	61.31	8	61.66	61.30	6.1	1,082	0.56%
2024/05/22	22.1	62.18	3.5	62.24	62.20	18.5	1,065	1.74%
2024/05/21	44.1	62.88	48.5	62.79	62.90	-4.5	1,056	-0.42%
2024/05/20	3.3	65.80	8.4	66.13	66.40	-5.1	1,056	-0.48%
2024/05/17	0.1	65.80	5.3	66.05	66.10	-5.2	1,051	-0.50%
2024/05/16	8.4	65.74	6	65.76	65.70	2.4	1,044	0.23%
2024/05/15	8.8	65.98	17	65.64	65.80	-8.2	1,035	-0.80%
2024/05/14	1.4	63.58	0.9	64.07	64.30	0.5	1,015	0.05%
2024/05/13	5.9	63.60	7	63.67	63.80	-1.1	1,011	-0.11%
2024/05/10	7.5	64.01	15.5	63.43	63.60	-8	1,002	-0.80%
2024/05/09	2.6	61.82	0	62.00	61.60	2.6	973	0.26%
2024/05/08	8.9	62.51	14	62.30	62.50	-5	969	-0.52%
2024/05/07	0.1	60.68	0	60.75	61.00	0.1	956	0.01%
2024/05/06	3	60.77	6	60.82	61.00	-3	955	-0.31%
2024/05/03	13.3	60.72	9.1	60.53	60.20	4.1	949	0.44%
2024/05/02	4.9	60.74	3.3	61.12	61.30	1.5	934	0.17%
2024/04/30	2.7	61.03	1.1	60.93	60.80	1.6	936	0.17%
2024/04/29	13.6	61.53	12	61.63	61.50	1.6	937	0.17%
2024/04/26	4.9	60.29	17.7	60.79	62.00	-12.8	913	-1.41%
2024/04/25	3.2	59.72	6	59.57	59.80	-2.8	879	-0.32%
2024/04/24	23	59.84	13.2	59.79	59.50	9.8	868	1.13%
2024/04/23	541.3	59.92	38.7	59.47	60.50	502.6	830	60.54%	大買/鉅額交易
2024/04/22	1.2	55.75	1	56.00	56.00	0.2	735	0.03%
2024/04/19	5.4	55.44	7	55.51	55.80	-1.6	728	-0.22%
2024/04/18	0	0.00	1.1	56.19	56.20	-1.1	722	-0.15%
2024/04/17	0.6	55.38	1.1	55.58	55.60	-0.5	725	-0.06%
2024/04/16	4.6	55.37	9.1	55.42	55.30	-4.5	719	-0.62%
2024/04/15	3.6	56.10	1	56.11	56.10	2.5	708	0.36%
2024/04/12	2.8	56.07	2.5	56.18	56.10	0.3	707	0.04%
2024/04/11	19.8	56.71	24.6	56.65	56.40	-4.8	697	-0.69%
2024/04/10	6.2	57.62	0	57.70	57.80	6.2	677	0.91%
2024/04/09	13.1	57.84	2	57.80	57.70	11.1	674	1.64%
2024/04/08	3.1	58.43	0.1	58.53	58.30	3	672	0.44%
2024/04/03	11.3	58.47	4.4	58.74	58.80	6.9	671	1.03%
2024/04/02	4.1	58.06	4	58.30	58.50	0.1	669	0.02%
2024/04/01	7.2	58.21	5.5	58.53	58.60	1.7	660	0.25%
2024/03/29	3.2	57.05	9	56.98	57.30	-5.8	644	-0.90%
2024/03/28	0.1	58.05	0.1	58.50	58.20	0	641	0.00%
2024/03/27	4.8	57.56	0	0.00	57.80	4.8	634	0.76%
2024/03/26	3	57.57	1.8	57.47	57.50	1.2	635	0.19%
2024/03/25	4.9	57.76	0	0.00	57.70	4.9	626	0.79%
2024/03/22	5.3	58.26	0.4	58.25	58.20	4.9	621	0.78%
2024/03/21	7.7	58.80	51.1	58.41	58.30	-43.5	610	-7.11%
2024/03/20	3.1	56.57	15.2	56.53	56.70	-12.2	569	-2.13%
2024/03/19	2	55.55	0.2	55.92	56.20	1.9	563	0.33%
2024/03/18	21	55.75	0	55.60	55.70	21	557	3.77%
2024/03/15	3.1	55.64	0.1	55.80	55.70	3.1	553	0.56%
2024/03/14	2	56.24	2	56.75	56.70	0	546	0.00%
2024/03/13	2.4	56.85	13.2	56.75	57.00	-10.8	540	-2.00%
2024/03/12	1.4	54.98	9	55.16	55.50	-7.6	515	-1.48%
2024/03/11	2.1	55.44	1.2	55.40	55.40	0.9	510	0.18%
2024/03/08	6.4	55.83	3.4	55.75	55.60	3	517	0.57%
2024/03/07	1.7	56.38	3	56.53	56.50	-1.3	510	-0.26%
2024/03/06	10.2	56.34	5.1	56.20	56.00	5.1	498	1.02%
2024/03/05	3.2	55.33	16.6	55.67	56.10	-13.4	476	-2.81%
2024/03/04	1.2	54.99	10.3	55.16	55.00	-9.1	465	-1.96%
2024/03/01	0.4	54.70	2.3	54.96	54.90	-2	457	-0.44%
2024/02/29	2	55.04	4.9	54.75	54.70	-2.9	453	-0.63%
2024/02/27	1	54.30	1.4	54.05	53.90	-0.4	444	-0.09%
2024/02/26	2.1	54.12	1.3	54.20	54.30	0.8	442	0.17%
2024/02/23	2	54.58	24.1	54.33	54.10	-22.1	443	-4.98%
2024/02/22	20.2	55.03	13.9	54.89	54.60	6.3	439	1.42%
2024/02/21	14	54.29	14.4	54.40	54.60	-0.4	418	-0.08%
2024/02/20	5.1	52.43	3.3	52.11	52.50	1.8	387	0.46%
2024/02/19	0	51.91	1.2	51.99	52.10	-1.1	388	-0.29%
2024/02/16	0.3	51.59	3	51.83	51.80	-2.7	394	-0.68%
2024/02/15	2	52.00	11	52.01	51.80	-9	393	-2.29%
2024/02/05	0.1	51.76	3.1	51.93	51.80	-3.1	397	-0.77%
2024/02/02	3.2	52.62	4.1	52.42	52.60	-0.9	392	-0.22%
2024/02/01	1.9	52.64	5.2	52.41	52.70	-3.3	395	-0.83%
2024/01/31	1	52.10	0	52.10	52.10	1	391	0.25%
2024/01/30	3.1	52.03	4.1	52.23	52.50	-1	390	-0.24%
2024/01/29	2	51.50	3	51.70	51.60	-1	376	-0.27%
2024/01/26	5	51.40	10.5	51.40	51.60	-5.5	371	-1.47%
2024/01/25	3.5	51.46	2.2	51.41	51.50	1.2	370	0.33%
2024/01/24	22.7	51.18	1.7	51.43	51.40	21	368	5.70%
2024/01/23	12.6	50.90	0.2	51.00	51.00	12.4	362	3.43%
2024/01/22	3	50.07	1.4	50.14	50.00	1.6	354	0.46%
2024/01/19	4.1	50.03	9	50.07	50.10	-4.9	353	-1.38%
2024/01/18	0.1	50.00	2	50.20	50.30	-1.9	357	-0.53%
2024/01/17	1.1	50.21	1	50.28	50.20	0.1	355	0.02%
2024/01/16	3.1	50.54	1	50.60	50.60	2.1	352	0.60%
2024/01/15	8.4	51.07	1.2	51.27	51.00	7.2	358	2.00%
2024/01/12	4.3	51.42	2.1	51.40	51.40	2.2	362	0.62%
2024/01/11	4.3	51.21	5.2	51.36	51.50	-0.9	362	-0.26%
2024/01/10	0.6	50.64	1	50.50	50.40	-0.4	360	-0.11%
2024/01/09	0.4	50.97	2.5	50.79	50.80	-2.1	362	-0.59%
2024/01/08	1.1	50.91	3.4	51.17	51.00	-2.4	362	-0.66%
2024/01/05	1	50.80	9.3	50.72	50.80	-8.3	359	-2.29%
2024/01/04	2	50.85	0.1	50.90	50.90	1.9	372	0.52%
2024/01/03	11.4	50.92	0.5	50.96	51.10	10.9	374	2.91%
2024/01/02	19.1	50.97	6	51.20	50.90	13.1	371	3.54%
2023/12/29	1.2	50.71	0.5	50.77	50.80	0.7	365	0.20%
2023/12/28	1.3	50.60	0.2	50.66	50.80	1.1	365	0.31%
2023/12/27	3.8	50.92	4.4	50.78	50.70	-0.6	366	-0.16%
2023/12/26	0.6	50.75	2.9	50.78	51.00	-2.3	379	-0.61%
2023/12/25	13.6	50.99	12.8	51.00	50.90	0.8	375	0.22%
2023/12/22	8	50.48	0.7	50.37	50.50	7.2	366	1.97%
2023/12/21	16.3	50.37	14.1	50.56	50.10	2.2	366	0.60%
2023/12/20	1.1	49.99	1	50.00	50.00	0.1	366	0.03%
2023/12/19	1.1	49.67	0.5	49.89	49.95	0.6	367	0.17%
2023/12/18	1.2	50.02	4.2	49.98	50.00	-3.1	384	-0.80%
2023/12/15	0.2	50.20	2	50.00	50.00	-1.8	387	-0.46%
2023/12/14	1.4	49.95	11.4	49.99	50.00	-10	388	-2.58%
2023/12/13	4.8	49.91	1	50.00	49.90	3.8	389	0.97%
2023/12/12	15.5	49.75	2	49.68	49.65	13.5	387	3.50%
2023/12/11	1.1	49.99	1.5	50.12	50.00	-0.4	377	-0.11%
2023/12/08	9.4	49.80	4.3	49.94	50.00	5.1	374	1.35%
2023/12/07	2.2	50.05	1.1	50.10	49.95	1.1	370	0.31%
2023/12/06	0	0.00	15.5	50.17	50.00	-15.5	368	-4.20%
2023/12/05	9.6	49.78	7	50.11	49.70	2.6	363	0.72%
2023/12/04	2.2	50.34	5	50.22	50.30	-2.8	350	-0.80%
2023/12/01	0.3	50.46	2.3	50.53	50.40	-2.1	350	-0.59%
2023/11/30	5.1	50.40	5.2	50.32	50.40	-0.1	349	-0.02%
2023/11/29	1.1	49.96	2	50.15	50.20	-0.9	350	-0.25%
2023/11/28	1.2	50.10	1.1	50.10	50.10	0	349	0.01%
2023/11/27	1.5	50.05	1	50.10	50.00	0.5	349	0.13%
2023/11/24	4.2	50.22	6.6	50.39	50.30	-2.4	348	-0.70%
2023/11/23	8.1	49.97	0	50.00	50.10	8	342	2.34%
2023/11/22	10.1	49.95	19.3	50.39	50.20	-9.2	342	-2.68%
2023/11/21	5.1	49.55	8.3	49.76	49.85	-3.2	337	-0.95%
2023/11/20	2.6	49.10	3	49.35	49.45	-0.4	333	-0.13%
2023/11/17	6	49.12	6	49.40	49.35	0	329	-0.01%
2023/11/16	2.1	49.75	0.3	49.80	49.75	1.8	324	0.54%
2023/11/15	1.2	49.38	4.2	49.58	49.65	-3	316	-0.94%
2023/11/14	4.2	48.50	2	48.50	48.65	2.2	309	0.70%
2023/11/13	5.6	48.70	1.1	48.90	48.60	4.5	307	1.47%
2023/11/10	2.7	49.33	5.2	49.28	49.30	-2.5	302	-0.81%
2023/11/09	8	49.16	1.1	49.03	49.10	7	309	2.26%
2023/11/08	2.2	49.19	1	49.15	49.20	1.2	314	0.37%
2023/11/07	1.3	49.20	0	49.35	49.15	1.3	318	0.40%
2023/11/06	5	49.55	1	49.89	49.45	4	322	1.23%
2023/11/03	0	49.65	0.3	49.63	49.40	-0.3	324	-0.09%
2023/11/02	2	49.55	1	49.90	49.45	1	327	0.31%
2023/11/01	1	49.90	9.1	49.18	49.90	-8.1	326	-2.49%
2023/10/31	1	49.05	0	0.00	49.05	1	325	0.31%
2023/10/30	0	50.70	0.1	49.85	49.70	-0.1	327	-0.03%
2023/10/27	1	50.00	0.1	49.99	50.10	0.9	329	0.28%
2023/10/26	1.8	50.08	1	50.00	50.30	0.8	335	0.24%
2023/10/25	0	0.00	1.1	50.40	50.50	-1.1	342	-0.31%
2023/10/24	0.1	49.90	4.5	50.37	50.20	-4.4	373	-1.18%
2023/10/23	0.9	50.60	0.8	51.00	50.20	0.1	401	0.02%
2023/10/20	0	50.17	2.6	50.46	50.40	-2.6	406	-0.65%
2023/10/19	0.1	50.46	8	50.76	50.40	-7.9	421	-1.88%
2023/10/18	4.1	50.49	1	50.10	50.00	3.1	470	0.66%
2023/10/17	0.4	50.83	2.1	50.62	50.60	-1.6	460	-0.36%
2023/10/16	0.1	50.10	2	50.15	50.30	-1.9	461	-0.42%
2023/10/13	0.2	50.52	3.1	50.53	50.40	-2.9	466	-0.62%
2023/10/12	4.3	50.49	7.6	50.50	50.60	-3.3	467	-0.71%
2023/10/11	3	49.73	1.5	49.72	49.65	1.5	456	0.32%
2023/10/06	0.2	49.96	2	50.00	49.75	-1.8	455	-0.39%
2023/10/05	0.1	50.22	3	50.30	50.30	-2.9	457	-0.64%
2023/10/04	1.1	49.90	2.2	49.97	49.90	-1.1	456	-0.24%
2023/10/03	8.4	50.43	5.1	50.09	50.20	3.2	454	0.71%
2023/10/02	1.3	50.24	30.3	50.77	50.40	-29	455	-6.36%
2023/09/28	2.1	49.35	1.1	49.35	49.45	1	440	0.23%
2023/09/27	0	49.13	1.2	48.94	49.10	-1.2	442	-0.26%
2023/09/26	2	49.25	4.5	49.35	49.30	-2.5	443	-0.56%
2023/09/25	1.2	49.53	14.2	49.60	49.70	-13	442	-2.94%
2023/09/22	1.1	48.65	4	48.63	48.85	-2.9	433	-0.68%
2023/09/21	4.1	49.59	4.7	49.43	49.15	-0.6	433	-0.14%
2023/09/20	3	48.67	1.1	48.92	48.70	1.9	411	0.45%
2023/09/19	1.1	48.23	0	48.35	48.35	1.1	411	0.27%
2023/09/18	3.2	48.18	3.2	48.35	48.30	0	412	0.00%
2023/09/15	0	48.00	0	0.00	47.85	0	413	0.00%
2023/09/14	0	48.15	0	0.00	47.95	0	417	0.00%
2023/09/13	0	48.00	0.2	48.10	48.05	-0.2	424	-0.04%
2023/09/12	3	47.85	0	0.00	47.80	3	443	0.68%
2023/09/11	0.4	47.70	0	0.00	47.55	0.4	444	0.10%
2023/09/08	0	47.65	0.1	47.70	47.65	0	447	-0.01%
2023/09/07	0	0.00	1	47.65	47.65	-1	449	-0.22%
2023/09/06	0.2	47.85	0	0.00	47.80	0.2	451	0.04%
2023/09/05	3.1	47.97	1	48.00	48.00	2.1	453	0.47%
2023/09/04	0	47.98	1	47.90	48.00	-1	461	-0.22%
2023/09/01	16.1	47.83	0	47.80	47.75	16.1	463	3.48%
2023/08/31	0.1	47.85	0	47.85	47.90	0.1	462	0.02%
2023/08/30	1.2	47.69	2	47.75	47.70	-0.8	463	-0.17%
2023/08/29	0.1	47.72	0.2	47.60	47.80	-0.1	470	-0.02%
2023/08/28	2	47.68	0	47.70	47.60	2	487	0.41%
2023/08/25	1	47.80	0	0.00	47.75	1	504	0.20%
2023/08/24	0.3	47.80	1	47.55	47.70	-0.7	507	-0.14%
2023/08/23	0.1	47.65	0	0.00	47.65	0.1	515	0.02%
2023/08/22	0.3	47.82	0	0.00	47.65	0.3	523	0.05%
2023/08/21	0.3	47.65	0	0.00	47.60	0.3	527	0.06%
2023/08/18	1.1	47.43	0	0.00	47.35	1.1	534	0.21%
2023/08/17	0.2	47.18	0	0.00	47.30	0.2	540	0.03%
2023/08/16	3.3	47.46	0	0.00	47.25	3.3	552	0.59%
2023/08/14	4.2	47.49	0	48.00	47.30	4.2	558	0.75%
2023/08/11	2.6	48.29	1	48.50	48.05	1.6	562	0.28%
2023/08/10	3	48.50	0.1	48.60	48.70	3	575	0.51%
2023/08/09	1.2	48.13	2	48.30	48.10	-0.8	574	-0.15%
2023/08/08	0.2	48.65	1	48.40	48.50	-0.8	578	-0.14%
2023/08/07	1.4	48.79	2	48.95	48.80	-0.7	581	-0.11%
2023/08/04	6.2	48.57	0	0.00	48.55	6.2	590	1.04%
2023/08/02	2.3	48.71	0.3	48.75	48.65	2	600	0.33%
2023/08/01	1.2	48.83	2	49.13	49.15	-0.8	613	-0.14%
2023/07/31	4.2	49.06	3.2	49.12	48.90	1	627	0.16%
2023/07/28	20.2	49.65	5	50.14	49.50	15.2	649	2.34%
2023/07/27	9	50.38	20.3	50.53	50.70	-11.3	648	-1.74%
2023/07/26	4.2	50.04	18.3	49.66	49.95	-14.1	625	-2.25%
2023/07/25	0.2	48.61	3.9	48.70	48.85	-3.7	597	-0.62%
2023/07/24	10.4	48.68	3	48.43	48.45	7.4	585	1.26%
2023/07/21	6.2	49.20	19.9	49.21	49.10	-13.7	566	-2.43%
2023/07/20	1.4	46.73	0	46.80	46.80	1.3	520	0.26%
2023/07/19	3.2	46.67	0	0.00	46.80	3.2	520	0.61%
2023/07/18	1.1	47.01	9.9	47.03	47.00	-8.8	519	-1.70%
2023/07/17	3.4	46.88	6	47.43	47.45	-2.6	518	-0.50%
2023/07/14	5.3	46.83	1	46.90	46.90	4.3	518	0.82%
2023/07/13	1.1	46.89	0	0.00	46.90	1.1	519	0.21%
2023/07/12	0.6	46.95	0	47.00	46.80	0.6	523	0.11%
2023/07/11	2	47.00	0	0.00	46.95	2	524	0.39%
2023/07/10	1.5	47.09	0.5	46.98	46.90	1	530	0.18%
2023/07/07	6.4	47.08	6	47.05	47.00	0.4	530	0.07%
2023/07/06	0.1	47.66	1	47.65	47.55	-0.9	530	-0.16%
2023/07/05	13.2	47.70	0.2	47.65	47.80	13	529	2.46%
2023/07/04	2.4	47.62	2	47.60	47.65	0.4	528	0.07%
2023/07/03	1.2	47.78	2	47.83	47.80	-0.8	527	-0.16%
2023/06/30	2.2	47.79	5	47.80	47.85	-2.8	524	-0.54%
2023/06/29	3.1	47.97	0	48.20	47.90	3.1	525	0.58%
2023/06/28	2.4	47.77	3.1	47.80	47.90	-0.7	525	-0.13%
2023/06/27	5	47.55	1	47.50	47.50	4	527	0.76%
2023/06/26	10.3	47.79	7	47.71	47.80	3.3	523	0.63%
2023/06/21	2.8	47.81	1	47.55	48.20	1.8	520	0.35%
2023/06/20	3.7	47.39	1	47.30	47.35	2.7	517	0.51%
2023/06/19	3.7	47.62	1	47.70	47.70	2.7	512	0.52%
2023/06/16	42.3	48.11	2	48.05	47.90	40.3	509	7.91%
2023/06/15	9.8	48.83	1	48.85	48.90	8.8	490	1.80%
2023/06/14	1.3	48.74	2.3	48.90	49.00	-0.9	488	-0.19%
2023/06/13	2.6	49.01	6.5	48.73	48.80	-4	486	-0.81%
2023/06/12	7.1	48.61	0.3	48.70	48.70	6.8	484	1.41%
2023/06/09	3.2	48.76	6	48.91	48.65	-2.8	483	-0.59%
2023/06/08	21.4	48.68	21	48.30	48.50	0.4	481	0.08%
2023/06/07	6.2	48.73	1.1	48.85	48.80	5.1	473	1.09%
2023/06/06	4.8	48.87	0	0.00	48.95	4.8	469	1.02%
2023/06/05	2.2	48.99	0.1	49.09	49.00	2.1	470	0.46%
2023/06/02	5.4	48.92	2.1	49.00	49.05	3.3	471	0.71%
2023/06/01	8	48.89	1	48.80	49.00	7	469	1.48%
2023/05/31	3.4	50.59	7.1	50.56	50.70	-3.7	456	-0.81%
2023/05/30	7.3	50.39	0	50.48	50.40	7.3	443	1.65%
2023/05/29	1.2	50.61	10.1	50.36	50.70	-8.9	444	-2.00%
2023/05/26	17.2	50.12	1.1	50.29	50.10	16.1	441	3.65%
2023/05/25	6.1	51.03	4.3	51.20	50.80	1.8	436	0.42%
2023/05/24	1.1	51.39	1.1	51.49	51.40	0	432	0.00%
2023/05/23	1.4	51.38	0.6	51.48	51.30	0.8	426	0.18%
2023/05/22	16	51.55	17.3	51.19	51.70	-1.3	422	-0.31%
2023/05/19	1.2	50.72	2	50.85	50.80	-0.8	408	-0.21%
2023/05/18	4	51.17	4.5	51.34	51.20	-0.5	399	-0.12%
2023/05/17	0	0.00	8.6	51.69	51.50	-8.6	391	-2.20%
2023/05/16	3.5	51.25	14.2	51.23	51.20	-10.7	378	-2.83%
2023/05/15	4	50.48	1	50.60	50.60	3	361	0.83%
2023/05/12	4.2	50.86	1.4	50.64	51.00	2.8	361	0.77%
2023/05/11	4.2	50.86	1.4	50.64	50.60	2.8	357	0.78%
2023/05/10	4.1	50.57	8.1	50.96	51.10	-4	357	-1.11%
2023/05/09	7.9	51.05	1.2	50.81	50.80	6.7	351	1.90%
2023/05/08	7	50.63	11.6	50.87	51.10	-4.6	343	-1.34%
2023/05/05	5.3	50.35	4.2	50.50	50.70	1.1	331	0.33%
2023/05/04	2.7	50.18	33.5	50.34	50.40	-30.8	319	-9.65%
2023/05/03	1.1	48.34	20.7	48.93	49.10	-19.6	294	-6.68%
2023/05/02	4.1	48.51	9.7	48.40	48.60	-5.6	283	-1.96%
2023/04/28	0.1	47.95	2	47.98	48.00	-1.9	276	-0.68%
2023/04/27	1.1	47.89	1	47.90	47.95	0.1	275	0.03%
2023/04/26	1	47.11	0.2	47.00	47.45	0.8	271	0.31%
2023/04/25	3.2	46.98	0.1	46.95	46.75	3.1	270	1.16%
2023/04/24	3.1	47.28	0	0.00	47.15	3.1	265	1.16%
2023/04/21	1.2	47.50	2	47.10	47.55	-0.8	263	-0.30%
2023/04/20	1.1	47.57	1	47.35	47.10	0.1	260	0.03%
2023/04/19	19.4	47.75	0.1	47.80	47.60	19.2	261	7.37%
2023/04/18	2.5	47.94	0	47.95	48.15	2.5	260	0.97%
2023/04/17	1	48.30	8	48.47	48.50	-7	256	-2.73%
2023/04/14	2.7	47.79	5.1	47.95	47.90	-2.4	249	-0.96%
2023/04/13	2	47.80	4	47.91	47.75	-2	243	-0.81%
2023/04/12	2	47.18	1	47.15	47.20	1	237	0.43%
2023/04/11	8	47.08	1.1	47.35	47.40	6.9	237	2.89%
2023/04/10	3	47.15	2.2	47.30	47.45	0.8	234	0.34%
2023/04/07	1	47.05	0	47.17	47.20	1	233	0.43%
2023/04/06	1	47.25	0	47.10	47.05	1	230	0.43%
2023/03/31	0	47.15	0.1	47.10	47.15	-0.1	229	-0.03%
2023/03/30	4	47.15	7	46.92	46.85	-3	228	-1.30%
2023/03/29	2	47.33	3.1	47.75	47.15	-1.1	229	-0.46%
2023/03/28	0	47.26	6.2	47.27	47.35	-6.2	231	-2.68%
2023/03/27	2	47.08	0.1	47.10	47.15	2	235	0.83%
2023/03/24	5	47.10	0.1	47.10	47.00	4.9	237	2.08%
2023/03/23	1	46.90	5	47.09	47.15	-4	238	-1.68%
2023/03/22	1.2	46.46	1.1	46.75	46.70	0.1	237	0.04%
2023/03/21	4.4	46.12	1	46.15	46.25	3.4	237	1.43%
2023/03/20	0	46.50	1	46.50	46.70	-1	232	-0.43%
2023/03/17	1.5	46.45	1.1	46.43	46.40	0.4	232	0.17%
2023/03/16	2	46.45	4	46.51	46.45	-2	230	-0.86%
2023/03/15	0.8	46.90	0.2	46.70	46.60	0.6	231	0.25%
2023/03/14	0	46.83	1.3	46.77	46.50	-1.3	230	-0.57%
2023/03/13	1.1	46.35	2.7	46.63	46.90	-1.6	231	-0.70%
2023/03/10	4.1	46.63	1	46.70	46.85	3.1	230	1.32%
2023/03/09	0	47.46	3.3	47.46	47.20	-3.3	231	-1.42%
2023/03/08	0	47.59	0.4	47.59	47.60	-0.4	233	-0.18%
2023/03/07	4	47.69	0.1	47.70	47.70	3.9	231	1.68%
2023/03/06	1.2	47.78	10.5	47.75	47.80	-9.4	228	-4.09%
2023/03/03	1.2	47.08	7	47.29	47.25	-5.8	223	-2.61%
2023/03/02	5.7	47.09	4	47.09	47.20	1.7	223	0.76%
2023/03/01	5	46.80	11.2	47.25	46.60	-6.2	216	-2.87%
2023/02/24	1.5	46.68	7.3	46.72	47.00	-5.8	211	-2.74%
2023/02/23	3.2	46.24	0	46.80	46.25	3.2	205	1.54%
2023/02/22	2	45.86	1	45.80	45.90	1	201	0.52%
2023/02/21	5.1	46.24	0	0.00	46.25	5.1	198	2.55%
2023/02/20	0.3	46.68	0.2	46.54	46.50	0	199	0.01%
2023/02/17	1	46.00	1	46.15	46.05	0	195	0.00%
2023/02/16	0	46.23	0.1	46.26	46.05	-0.1	196	-0.07%
2023/02/15	9	45.96	0.2	46.25	45.85	8.8	197	4.46%
2023/02/14	6	45.93	0.1	46.20	45.95	5.9	196	3.01%
2023/02/13	5.2	45.88	1	45.90	46.15	4.2	197	2.14%
2023/02/10	2	45.88	1	45.80	45.80	1	195	0.53%
2023/02/09	5.6	46.06	0	46.05	46.10	5.6	193	2.91%
2023/02/08	3.5	46.16	0.3	46.74	46.25	3.2	188	1.72%
2023/02/07	3.2	46.39	0	0.00	46.20	3.2	182	1.74%
2023/02/06	1.2	46.24	0	0.00	46.45	1.2	179	0.65%
2023/02/03	2.1	46.48	1	46.50	46.80	1.1	175	0.64%
2023/02/02	0.2	46.60	4.4	46.58	46.50	-4.2	169	-2.49%
2023/02/01	0	45.90	0.2	45.90	46.00	-0.2	163	-0.10%
2023/01/31	0	45.70	0	0.00	45.70	0	159	0.00%
2023/01/30	0	45.41	1	45.50	45.50	-1	158	-0.62%
2023/01/17	2	45.25	4	45.25	45.35	-2	157	-1.24%
2023/01/16	0	45.40	1	45.20	45.20	-1	157	-0.63%
2023/01/13	0	45.75	3	45.20	45.15	-3	157	-1.90%
2023/01/12	1	45.15	0	0.00	45.30	1	157	0.64%
2023/01/11	1	45.00	0.1	45.50	45.15	0.9	156	0.55%
2023/01/10	0	45.00	0.1	45.31	45.30	-0.1	156	-0.04%
2023/01/09	0.1	44.83	0.3	45.07	45.10	-0.2	155	-0.13%
2023/01/06	5	44.78	3.1	44.71	44.70	1.9	150	1.26%
2023/01/05	0	45.25	0	0.00	45.00	0	149	0.01%
2023/01/04	0	45.15	0	0.00	44.90	0	149	0.00%
2023/01/03	0.1	45.40	0	0.00	45.15	0.1	150	0.05%
2022/12/30	0	46.05	0.2	45.65	45.50	-0.2	151	-0.12%
2022/12/29	0	44.70	0	0.00	45.10	0	148	0.00%
2022/12/28	1.6	45.00	0	0.00	45.15	1.6	145	1.11%
2022/12/27	0	45.33	0	0.00	44.70	0	143	0.00%
2022/12/26	0	45.00	0	44.90	44.75	0	143	0.01%
2022/12/23	1	44.85	0	0.00	44.80	1	145	0.69%
2022/12/22	0	45.20	0	44.80	45.20	0	151	0.00%
2022/12/21	1	44.75	0	0.00	44.80	1	153	0.66%
2022/12/20	4	45.50	0.2	45.75	45.10	3.8	152	2.49%
2022/12/19	0	0.00	3.1	45.54	45.65	-3.1	149	-2.09%
2022/12/16	6	44.43	5	44.50	44.25	1	142	0.71%
2022/12/15	0	45.30	2	45.25	44.90	-2	141	-1.43%
2022/12/14	0	45.20	0	0.00	44.90	0	142	0.01%
2022/12/13	0.2	44.95	2	44.85	44.90	-1.8	141	-1.28%
2022/12/12	0	44.65	0	0.00	44.50	0	139	0.00%
2022/12/09	0	0.00	0	44.70	44.65	0	139	0.00%
2022/12/08	0	0.00	2	44.43	44.25	-2	139	-1.43%
2022/12/07	2	44.30	0	0.00	44.50	2	141	1.43%
2022/12/06	1.2	44.62	0	0.00	44.20	1.2	140	0.85%
2022/12/05	2	45.10	1	45.25	44.75	1	142	0.72%
2022/12/02	0	0.00	1.1	45.11	45.10	-1.1	142	-0.77%
2022/12/01	0	44.90	1	45.35	45.20	-1	141	-0.71%
2022/11/30	0	0.00	2	45.05	45.20	-2	138	-1.44%
2022/11/29	0	45.00	0	0.00	44.50	0	135	0.00%
2022/11/28	1	43.90	1	44.00	44.10	0	133	0.01%
2022/11/25	1	44.20	0	0.00	44.05	1	134	0.76%
2022/11/24	0	44.10	0	44.31	44.50	0	135	-0.02%
2022/11/23	0.2	43.54	3	43.50	43.50	-2.8	132	-2.15%
2022/11/22	1	43.65	0	0.00	43.65	1	133	0.76%
2022/11/21	0.1	43.80	0	0.00	44.15	0.1	135	0.04%
2022/11/18	0	43.70	0	0.00	43.85	0	141	0.01%
2022/11/17	0	45.20	0	0.00	43.85	0	145	0.00%
2022/11/16	1.5	44.04	0	0.00	43.60	1.5	148	1.04%
2022/11/15	2	44.43	1	45.00	44.70	1	148	0.68%
2022/11/14	0	45.10	1	45.05	44.95	-1	150	-0.67%
2022/11/11	0	44.80	0	0.00	44.70	0	149	0.00%
2022/11/10	1	45.40	0.2	45.30	45.40	0.8	151	0.53%
2022/11/09	0	0.00	2.2	45.14	45.40	-2.2	150	-1.47%
2022/11/08	2	44.80	0	44.70	44.80	2	147	1.33%
2022/11/07	0	44.50	0.1	44.70	44.60	-0.1	147	-0.05%
2022/11/04	0.1	44.01	0.2	44.02	44.10	-0.2	147	-0.12%
2022/11/03	0.1	44.21	0	44.05	44.10	0	149	0.01%
2022/11/02	1	43.70	2	43.83	43.85	-1	154	-0.67%
2022/11/01	4	43.50	0	0.00	43.15	4	154	2.60%
2022/10/28	0	43.50	0	43.50	43.25	0	156	0.02%
2022/10/27	1	43.55	1	43.55	43.60	0	157	0.00%
2022/10/26	0	43.40	1	43.45	43.40	-1	158	-0.61%
2022/10/25	2.1	43.52	0	0.00	43.20	2.1	158	1.34%
2022/10/24	1.2	43.75	0	43.10	43.80	1.2	158	0.78%
2022/10/21	1.1	43.02	0	43.50	43.00	1	159	0.66%
2022/10/20	0.4	42.67	0	0.00	43.30	0.4	161	0.25%
2022/10/19	0.1	43.28	0	0.00	42.90	0.1	160	0.08%
2022/10/18	0	0.00	0	43.20	43.40	0	159	-0.01%
2022/10/17	0.1	42.53	0.1	42.50	42.70	0.1	161	0.04%
2022/10/14	1.1	42.80	0.1	42.70	42.80	1	163	0.61%
2022/10/13	3.4	42.75	0	0.00	42.55	3.4	166	2.01%
2022/10/12	1.1	42.81	5	42.74	42.90	-3.9	165	-2.37%
2022/10/11	1.3	42.75	4	43.20	42.95	-2.8	166	-1.65%
2022/10/07	3.2	43.17	0.2	43.40	43.20	3	169	1.78%
2022/10/06	0.2	43.69	0	44.00	43.50	0.2	168	0.14%
2022/10/05	0.2	43.93	0	0.00	43.70	0.2	169	0.14%
2022/10/04	0	0.00	0	45.10	43.95	0	171	0.00%
2022/10/03	0	44.30	0	0.00	44.05	0	171	0.00%
2022/09/30	10	43.90	10.1	44.50	44.60	-0.1	171	-0.03%
2022/09/29	2	44.80	1	44.85	44.10	1	169	0.59%
2022/09/28	1.4	42.73	1	42.85	42.70	0.4	167	0.23%
2022/09/27	1.1	43.46	0	43.60	43.50	1.1	167	0.67%
2022/09/26	2.1	43.85	2	43.85	43.75	0.1	168	0.04%
2022/09/23	0.2	44.45	6	44.35	44.35	-5.8	170	-3.43%
2022/09/22	0.1	44.29	10.1	44.15	44.20	-10	173	-5.75%
2022/09/21	1.2	44.59	24.1	44.65	44.50	-22.9	173	-13.15%
2022/09/20	1	45.10	0	0.00	45.10	1	170	0.61%
2022/09/19	0	45.02	1	45.40	45.15	-1	175	-0.57%
2022/09/16	0	45.50	1	45.40	45.40	-1	180	-0.53%
2022/09/15	0	45.50	0	0.00	45.50	0	186	0.01%
2022/09/14	1.2	45.59	0	0.00	45.35	1.2	188	0.64%
2022/09/13	0.1	46.05	0	0.00	46.00	0.1	189	0.05%
2022/09/12	1	46.20	0.1	45.75	46.25	1	192	0.50%
2022/09/08	0.1	45.10	0	45.95	45.75	0.1	194	0.05%
2022/09/07	0.2	45.03	2	44.90	45.10	-1.8	195	-0.93%
2022/09/06	0.4	45.23	11	44.99	45.30	-10.6	197	-5.33%
2022/09/05	2.1	45.42	12	45.35	45.30	-9.9	198	-4.98%
2022/09/02	1	45.65	0.5	45.78	45.85	0.5	199	0.25%
2022/09/01	0	45.95	0	0.00	45.50	0	200	0.00%
2022/08/31	0	0.00	0	46.00	45.95	0	199	-0.01%
2022/08/30	0	46.28	0	0.00	45.90	0	199	0.00%
2022/08/29	0.1	46.00	0	0.00	46.00	0.1	201	0.06%
2022/08/26	1.1	46.46	0	46.50	46.40	1.1	204	0.55%
2022/08/25	0	46.60	3	46.78	46.55	-3	210	-1.43%
2022/08/24	1	46.30	1	46.50	46.45	0	217	0.01%
2022/08/23	1.2	46.32	0	46.30	46.25	1.2	223	0.55%
2022/08/22	1.2	45.88	2.1	46.35	46.30	-0.9	223	-0.40%
2022/08/19	0	45.62	0	0.00	46.20	0	221	0.01%
2022/08/18	0	45.65	0	0.00	45.50	0	221	0.02%
2022/08/17	0	45.90	0	0.00	45.65	0	224	0.00%
2022/08/16	0.1	45.85	0	45.50	45.50	0.1	223	0.06%
2022/08/15	0.1	45.60	0	0.00	45.65	0.1	224	0.06%
2022/08/12	0.2	45.50	1	45.55	45.45	-0.8	224	-0.37%
2022/08/11	0.5	45.73	0	0.00	45.50	0.5	225	0.22%
2022/08/10	4.1	45.78	0	45.90	45.75	4.1	225	1.81%
2022/08/09	6.1	45.86	4	45.41	45.75	2.1	225	0.95%
2022/08/08	3.1	44.67	1	44.60	44.95	2.1	224	0.93%
2022/08/05	6	44.63	0	0.00	44.65	6	227	2.65%
2022/08/04	6.4	44.02	0	0.00	43.95	6.4	233	2.71%
2022/08/03	0.5	44.49	0	0.00	44.35	0.5	235	0.22%
2022/08/02	0.4	44.90	0	45.20	44.70	0.4	236	0.18%
2022/08/01	0.1	45.15	2	45.00	45.05	-1.9	240	-0.79%
2022/07/29	1	45.15	3	45.00	45.20	-2	242	-0.82%
2022/07/28	1.2	44.68	0	0.00	44.90	1.2	244	0.51%
2022/07/26	0	45.05	0	45.16	44.95	0	245	-0.01%
2022/07/25	0	0.00	1.1	44.97	45.05	-1.1	252	-0.44%
2022/07/22	0.1	45.00	0	0.00	44.85	0.1	257	0.02%
2022/07/21	0	45.00	1.5	45.18	45.40	-1.5	265	-0.56%
2022/07/20	1.2	44.77	10.3	44.71	44.80	-9.1	265	-3.41%
2022/07/19	0	44.30	0	0.00	44.20	0	266	0.02%
2022/07/18	1.1	43.91	0	0.00	44.20	1.1	269	0.41%
2022/07/15	13	44.08	0	0.00	44.05	13	274	4.75%
2022/07/14	0	44.80	0	0.00	44.65	0	280	0.01%
2022/07/13	0	0.00	1	44.80	44.85	-1	284	-0.35%
2022/07/12	3.6	44.58	1	44.35	44.15	2.6	291	0.88%
2022/07/11	0	47.63	0.1	46.68	45.25	-0.1	316	-0.03%
2022/07/08	0	45.47	0	45.75	45.30	0	319	0.01%
2022/07/07	0	45.50	0	45.97	45.50	0	321	0.00%
2022/07/06	2	45.50	0	45.89	45.25	2	323	0.62%
2022/07/05	0.3	45.75	2	45.83	45.95	-1.7	323	-0.53%
2022/07/04	2	45.15	1	45.35	45.20	1	321	0.31%
2022/07/01	1.4	45.11	0	0.00	45.15	1.4	323	0.42%
2022/06/30	4.2	45.45	0	0.00	45.70	4.2	321	1.31%
2022/06/29	0	45.85	0	0.00	46.15	0	319	0.00%
2022/06/28	0	0.00	1	46.25	46.20	-1	318	-0.31%
2022/06/27	1.1	46.40	1	46.41	46.25	0.1	320	0.03%
2022/06/24	1.1	46.40	7	46.36	46.45	-5.9	318	-1.86%
2022/06/23	1	45.85	5	45.99	46.10	-4	319	-1.25%
2022/06/22	2.1	45.60	0	45.93	45.55	2	317	0.64%
2022/06/21	0	45.50	2.3	45.98	46.05	-2.3	316	-0.73%
2022/06/20	0.4	45.40	2	45.33	45.35	-1.6	319	-0.50%
2022/06/17	2.3	45.32	2	45.65	45.05	0.3	320	0.08%
2022/06/16	0	46.06	1	46.25	46.00	-1	319	-0.30%
2022/06/15	0.1	46.05	3	46.10	46.05	-3	323	-0.91%
2022/06/14	1.1	45.65	3	45.55	45.75	-1.9	322	-0.59%
2022/06/13	4	45.50	0	0.00	45.50	4	326	1.23%
2022/06/10	2.3	45.77	0	0.00	45.95	2.3	329	0.71%
2022/06/09	0.2	46.01	0	0.00	45.90	0.2	330	0.05%
2022/06/08	5.2	46.00	0	0.00	45.85	5.2	331	1.57%
2022/06/07	1.2	46.04	1	46.01	46.00	0.2	333	0.05%
2022/06/06	1.3	46.05	1.2	46.15	45.95	0.1	338	0.03%
2022/06/02	7.4	45.59	2.9	45.70	45.90	4.5	342	1.32%
2022/06/01	5	47.65	4	47.74	47.70	1	342	0.30%
2022/05/31	4	47.36	11.4	47.41	47.50	-7.4	334	-2.21%
2022/05/30	0.1	46.66	1	46.60	46.95	-0.9	330	-0.28%
2022/05/27	0.2	46.54	0	46.45	46.30	0.2	329	0.05%
2022/05/26	4.2	46.05	0	0.00	46.00	4.2	331	1.25%
2022/05/25	1.5	46.15	1	46.11	46.10	0.5	335	0.16%
2022/05/24	3.5	46.45	0	0.00	46.25	3.5	338	1.05%
2022/05/23	2	46.80	0	0.00	46.85	2	339	0.59%
2022/05/20	0	46.76	0	0.00	46.70	0	344	0.01%
2022/05/19	0.1	46.16	1	46.30	46.55	-0.9	348	-0.27%
2022/05/18	1.1	46.65	0	0.00	46.60	1.1	353	0.32%
2022/05/17	0	46.57	0	0.00	46.30	0	358	0.01%
2022/05/16	2	46.00	1	46.00	46.00	1	360	0.28%
2022/05/13	0	45.45	7.1	45.53	45.80	-7.1	358	-1.97%
2022/05/12	7.1	45.50	2.9	45.65	45.15	4.1	358	1.15%
2022/05/11	1	46.30	0	0.00	46.15	1	357	0.28%
2022/05/10	3.7	46.32	1	46.60	46.70	2.7	357	0.76%
2022/05/09	5.6	47.03	0.1	46.80	46.65	5.6	363	1.54%
2022/05/06	1.1	47.56	0	0.00	47.55	1.1	363	0.29%
2022/05/05	0	48.06	0	0.00	47.85	0	367	0.01%
2022/05/04	1.1	47.96	1	47.90	47.85	0.1	370	0.03%
2022/05/03	2	47.85	0	47.95	47.90	2	375	0.54%
2022/04/29	4.1	47.94	1	47.90	47.75	3.1	381	0.80%
2022/04/28	3.1	48.08	4	47.85	48.50	-0.9	387	-0.23%
2022/04/27	13	47.14	3.9	47.21	47.10	9.1	384	2.36%
2022/04/26	12.1	48.19	2.1	48.25	48.10	10	376	2.66%
2022/04/25	2.3	48.27	1	48.35	48.25	1.3	379	0.34%
2022/04/22	1	49.10	1	48.95	49.00	0	381	0.00%
2022/04/21	3.2	49.40	3.3	49.42	49.20	-0.2	383	-0.04%
2022/04/20	8.6	49.51	2.1	49.67	49.55	6.5	382	1.69%
2022/04/19	1.1	49.15	5	49.03	49.00	-4	375	-1.06%
2022/04/18	2.1	48.94	0.1	48.90	48.60	2.1	374	0.55%
2022/04/15	18	49.97	34	49.65	49.65	-16	368	-4.34%
2022/04/14	2	48.25	0.1	48.40	48.25	1.9	344	0.55%
2022/04/13	1.2	48.22	0	0.00	48.25	1.2	343	0.35%
2022/04/12	4.1	47.96	1	48.00	47.90	3.1	345	0.91%
2022/04/11	2.8	48.32	1.8	48.25	48.15	1	347	0.29%
2022/04/08	5	48.43	0.2	48.65	48.40	4.8	351	1.38%
2022/04/07	7.1	48.45	1	48.62	48.40	6.1	354	1.72%
2022/04/06	0.1	48.76	2.2	48.62	48.70	-2	359	-0.57%
2022/04/01	1.1	48.71	0	48.85	48.60	1.1	372	0.29%
2022/03/31	2	48.75	3.4	48.79	48.70	-1.4	377	-0.36%
2022/03/30	2.4	48.82	3.1	48.87	48.85	-0.6	378	-0.16%
2022/03/29	1.1	48.66	0.4	48.80	48.65	0.7	378	0.17%
2022/03/28	5.1	48.64	0.3	48.75	48.65	4.8	378	1.26%
2022/03/25	20.1	48.83	0	0.00	48.90	20.1	376	5.32%
2022/03/24	0.1	48.66	0.1	48.80	48.55	0	375	0.00%
2022/03/23	6	48.66	2	48.65	48.65	4	375	1.05%
2022/03/22	1.1	48.81	0	0.00	48.80	1.1	372	0.28%
2022/03/21	6.1	49.03	1	49.15	48.95	5.1	371	1.37%
2022/03/18	1.1	48.81	0	0.00	49.15	1.1	371	0.29%
2022/03/17	1	48.56	1	48.50	48.65	0	367	0.01%
2022/03/16	1.2	48.04	1	47.95	48.25	0.2	367	0.05%
2022/03/15	0	48.34	4.1	48.24	48.20	-4	363	-1.11%
2022/03/14	0	48.72	1.1	48.66	48.70	-1.1	361	-0.30%
2022/03/11	1.1	48.52	1	48.50	48.50	0.1	363	0.03%
2022/03/10	3.3	48.43	1	48.40	48.40	2.3	364	0.63%
2022/03/09	1	48.15	1	48.30	48.20	0	361	0.01%
2022/03/08	4.2	48.25	2.2	48.09	48.05	2	357	0.55%
2022/03/07	6.3	48.73	1.2	48.80	48.70	5.1	350	1.45%
2022/03/04	1.3	49.29	0.6	49.40	49.25	0.7	349	0.19%
2022/03/03	5.1	49.39	0	0.00	49.45	5.1	351	1.44%
2022/03/02	3.3	49.59	0	0.00	49.60	3.3	355	0.93%
2022/03/01	1	49.60	0.5	49.20	49.70	0.6	358	0.15%
2022/02/25	4.2	48.92	1.5	48.98	49.00	2.8	364	0.75%
2022/02/24	4.5	49.32	1.5	49.16	49.00	3.1	372	0.83%
2022/02/23	0.2	49.81	0.6	49.79	49.65	-0.4	367	-0.10%
2022/02/22	1.1	49.91	0	0.00	49.75	1.1	368	0.30%
2022/02/21	1.1	50.18	6.7	50.16	50.30	-5.6	366	-1.54%
2022/02/18	0.1	50.22	4.5	50.22	50.40	-4.4	365	-1.20%
2022/02/17	0.1	49.81	0	50.10	50.10	0.1	359	0.02%
2022/02/16	0.1	49.87	0.1	49.91	50.00	-0.1	357	-0.01%
2022/02/15	1.2	49.98	4.1	49.95	50.00	-2.9	355	-0.81%
2022/02/14	0.2	49.96	5	50.00	49.85	-4.8	356	-1.34%
2022/02/11	2	49.98	3	50.10	50.00	-1	354	-0.27%
2022/02/10	0.1	50.00	4.1	49.96	50.00	-4	352	-1.15%
2022/02/09	1	49.90	2	50.00	49.95	-1	351	-0.28%
2022/02/08	1.1	49.95	2.4	49.90	49.90	-1.3	346	-0.39%
2022/02/07	0.3	49.56	2	49.73	49.80	-1.7	345	-0.51%
2022/01/26	1.4	48.73	0	0.00	48.75	1.4	343	0.40%
2022/01/25	3.6	48.73	0	0.00	48.70	3.6	344	1.05%
2022/01/24	10.8	48.96	3	49.07	49.00	7.8	347	2.25%
2022/01/21	3.1	49.57	6	49.98	49.40	-2.9	350	-0.82%
2022/01/20	1.5	49.18	0	0.00	49.20	1.5	347	0.42%
2022/01/19	1.2	49.33	0.1	49.50	49.25	1.1	359	0.30%
2022/01/18	0.4	49.61	6.6	49.47	49.40	-6.2	362	-1.71%
2022/01/17	5.2	49.68	0	0.00	49.40	5.2	361	1.45%
2022/01/14	1.1	49.91	3	50.13	49.90	-2	376	-0.52%
2022/01/13	3.1	49.93	3	49.95	50.00	0.1	407	0.01%
2022/01/12	1.3	49.95	0	0.00	49.95	1.3	434	0.29%
2022/01/11	1.2	49.87	3.1	49.90	49.95	-1.9	449	-0.42%
2022/01/10	1.1	49.56	6.3	49.68	49.75	-5.2	451	-1.16%
2022/01/07	0.3	49.75	2.1	49.81	49.75	-1.8	454	-0.40%
2022/01/06	2.2	49.75	0	0.00	49.75	2.2	455	0.49%
2022/01/05	0.3	49.70	4	49.65	49.80	-3.7	461	-0.81%
2022/01/04	4.2	49.47	3	49.50	49.50	1.2	465	0.26%
2022/01/03	2	49.80	2	49.75	49.70	0	468	0.00%
2021/12/30	3	50.07	3.3	50.20	50.20	-0.2	470	-0.05%
2021/12/29	7.1	50.03	2.7	50.17	50.10	4.5	475	0.94%
2021/12/28	5	50.16	6.2	50.30	50.10	-1.2	482	-0.24%
2021/12/27	1.1	49.75	3.5	49.74	49.75	-2.4	501	-0.48%
2021/12/24	2	49.21	1.1	49.31	49.30	0.9	518	0.17%
2021/12/23	0.3	49.44	3.8	49.28	49.30	-3.5	530	-0.67%
2021/12/22	5.1	49.34	2.4	49.35	49.30	2.7	541	0.50%
2021/12/21	3	49.17	0.1	49.45	49.45	2.9	558	0.52%
2021/12/20	2	49.23	1	49.50	49.25	1	559	0.18%
2021/12/17	2	49.38	1.5	49.46	49.35	0.5	560	0.10%
2021/12/16	3.2	49.44	2	49.30	49.40	1.1	559	0.20%
2021/12/15	0.2	49.13	2	49.22	49.05	-1.8	560	-0.33%
2021/12/14	1.2	49.05	7	49.09	49.05	-5.8	558	-1.05%
2021/12/13	0.1	49.15	4	49.15	49.15	-3.9	557	-0.70%
2021/12/10	1.1	48.97	0.5	49.20	49.05	0.6	557	0.11%
2021/12/09	1.1	49.26	4	49.10	49.10	-2.9	558	-0.53%
2021/12/08	0.1	49.27	0	0.00	49.10	0.1	560	0.01%
2021/12/07	0.2	49.23	2	49.00	48.90	-1.8	560	-0.32%
2021/12/06	4	48.93	1.4	48.99	48.90	2.7	559	0.47%
2021/12/03	4	48.76	1.2	49.04	49.05	2.8	563	0.50%
2021/12/02	2.2	48.79	1	48.85	48.80	1.2	562	0.21%
2021/12/01	1	49.00	0	0.00	49.05	1	563	0.18%
2021/11/30	3	49.27	0	0.00	49.05	3	563	0.54%
2021/11/29	0.2	49.01	7	49.04	49.40	-6.8	558	-1.22%
2021/11/26	1.1	49.84	8.6	49.77	49.80	-7.5	554	-1.36%
2021/11/25	0	49.73	5	49.71	49.85	-5	548	-0.91%
2021/11/24	7.1	49.47	4.2	49.85	49.55	2.9	543	0.54%
2021/11/23	2	49.50	5.2	49.43	49.75	-3.2	536	-0.60%
2021/11/22	0.1	48.95	1	49.00	48.85	-0.9	524	-0.18%
2021/11/19	0	0.00	1.1	49.05	49.10	-1.1	522	-0.21%
2021/11/18	2	48.88	1.2	48.87	48.95	0.8	527	0.16%
2021/11/17	4	48.84	5.2	48.86	48.95	-1.2	526	-0.23%
2021/11/16	0.5	48.97	3.1	48.84	48.95	-2.6	528	-0.50%
2021/11/15	3.1	48.74	0.2	48.75	48.70	2.9	533	0.54%
2021/11/12	10	48.66	0	0.00	48.75	10	536	1.86%
2021/11/11	2	48.58	11	48.64	48.60	-9	538	-1.67%
2021/11/10	2.1	48.88	0.1	48.90	48.80	2	539	0.38%
2021/11/09	2.1	48.68	4	48.65	48.70	-1.9	545	-0.35%
2021/11/08	5.1	48.94	1	48.91	48.90	4	545	0.74%
2021/11/05	5.7	49.01	1	48.95	49.00	4.7	548	0.85%
2021/11/04	3.1	49.15	3	49.18	49.25	0.1	562	0.01%
2021/11/03	6	48.87	0.1	49.12	49.05	5.9	567	1.04%
2021/11/02	5	48.64	3.2	49.02	48.65	1.9	570	0.33%
2021/11/01	5	48.38	2	48.40	48.45	3	571	0.53%
2021/10/29	13.4	48.38	12.1	48.41	48.40	1.3	565	0.23%
2021/10/28	17.5	48.80	22	48.74	48.70	-4.5	556	-0.82%
2021/10/27	5.1	49.18	10	49.33	49.10	-4.9	548	-0.90%
2021/10/26	5.2	49.82	11.1	49.82	49.80	-5.8	539	-1.08%
2021/10/25	3	49.92	5.1	50.04	49.80	-2.1	535	-0.40%
2021/10/22	46.8	50.04	34.1	49.87	49.80	12.7	540	2.35%
2021/10/21	39	50.59	24.2	50.69	51.20	14.9	522	2.84%
2021/10/20	51	51.89	18.2	51.74	51.80	32.8	490	6.69%
2021/10/19	7.1	51.06	19.4	51.06	51.10	-12.3	462	-2.66%
2021/10/18	1	50.29	7	50.20	50.20	-6	451	-1.32%
2021/10/15	6.2	49.86	0.2	49.88	49.85	6	457	1.32%
2021/10/14	4.2	49.96	0	50.10	49.80	4.2	460	0.92%
2021/10/13	7.3	50.30	2	50.20	49.90	5.3	464	1.13%
2021/10/12	3	49.98	33	50.12	50.40	-30	479	-6.26%
2021/10/08	1.2	49.83	20.5	49.97	50.10	-19.3	484	-3.99%
2021/10/07	2.2	49.97	4	50.14	50.00	-1.8	483	-0.38%
2021/10/06	2.3	49.78	10.1	49.79	49.60	-7.8	484	-1.61%
2021/10/05	22.2	49.93	4.2	49.97	50.30	18	483	3.73%
2021/10/04	58.2	50.18	29.5	50.21	50.70	28.7	475	6.04%
2021/10/01	5.1	49.12	7	49.49	49.30	-2	448	-0.43%
2021/09/30	4.1	48.89	5	48.83	49.05	-0.9	434	-0.21%
2021/09/29	3.2	48.84	4	49.20	48.65	-0.9	428	-0.20%
2021/09/28	8	49.38	17.2	49.07	49.45	-9.2	451	-2.04%
2021/09/27	11	48.24	4	48.73	48.60	7	439	1.59%
2021/09/24	4.1	48.10	1	48.25	48.00	3.1	447	0.69%
2021/09/23	1	48.20	0	48.10	48.10	1	454	0.21%
2021/09/22	6.4	47.78	6	47.93	47.95	0.4	464	0.09%
2021/09/17	2.1	48.45	1	48.60	48.45	1.1	475	0.23%
2021/09/16	3	48.60	0	48.80	48.80	3	485	0.62%
2021/09/15	0.4	48.51	1	48.70	48.80	-0.6	492	-0.12%
2021/09/14	4.4	48.57	0	0.00	48.55	4.4	499	0.88%
2021/09/13	2.3	47.62	0	0.00	47.70	2.3	505	0.46%
2021/09/10	4.1	47.71	0	0.00	47.70	4.1	516	0.78%
2021/09/09	3.6	47.52	0	47.55	47.60	3.5	527	0.66%
2021/09/08	3.3	47.82	1.3	48.09	47.55	2	533	0.38%
2021/09/07	2.1	48.43	3	48.45	48.40	-1	542	-0.18%
2021/09/06	5.2	48.64	0	0.00	48.60	5.2	553	0.93%
2021/09/03	2.1	48.71	5	49.07	49.10	-2.9	557	-0.53%
2021/09/02	2.7	48.64	0	0.00	48.55	2.7	565	0.48%
2021/09/01	5	49.02	1.2	48.96	48.90	3.8	574	0.65%
2021/08/31	0.3	48.72	0	0.00	48.75	0.3	579	0.05%
2021/08/30	1.6	48.65	0	0.00	48.70	1.6	586	0.27%
2021/08/27	1	48.55	1.1	48.84	48.65	-0.1	597	-0.01%
2021/08/26	5.1	48.61	0	0.00	48.60	5.1	614	0.82%
2021/08/25	5.3	48.61	3	48.70	48.70	2.3	652	0.35%
2021/08/24	2.1	48.67	0	49.00	48.65	2.1	667	0.31%
2021/08/23	0.1	47.55	10	47.60	47.75	-10	681	-1.46%
2021/08/20	2.3	46.63	1	46.70	46.75	1.3	691	0.19%
2021/08/19	1.1	47.33	2	47.13	47.05	-0.9	707	-0.13%
2021/08/18	2.3	47.55	2	47.53	47.75	0.2	755	0.03%
2021/08/17	1.1	47.91	3	48.02	47.85	-1.9	773	-0.25%
2021/08/16	2	48.02	1.2	47.88	47.85	0.8	804	0.10%
2021/08/13	2.2	48.52	8.1	48.50	48.55	-6	836	-0.71%
2021/08/12	0.1	49.03	0	0.00	49.25	0.1	844	0.01%
2021/08/11	4.3	48.89	0	0.00	48.60	4.3	873	0.49%
2021/08/10	9.3	48.84	0.2	49.22	48.70	9.1	909	1.00%
2021/08/09	8.8	49.58	1	49.40	49.50	7.8	933	0.83%
2021/08/06	3.3	50.03	15	50.00	50.00	-11.7	950	-1.23%
2021/08/05	3.1	50.22	0	50.60	50.20	3.1	981	0.32%
2021/08/04	1	50.50	1.1	50.82	50.70	-0.1	1,052	-0.01%
2021/08/03	2.1	50.51	5	50.70	50.60	-2.9	1,107	-0.26%
2021/08/02	2.1	50.41	0	0.00	50.80	2.1	1,151	0.18%
2021/07/30	1.9	50.65	1	50.60	50.50	0.9	1,168	0.07%
2021/07/29	0.1	51.10	1	51.00	51.20	-0.9	1,193	-0.08%
2021/07/28	3.2	50.55	2	50.50	50.50	1.2	1,211	0.10%
2021/07/27	0.1	51.40	0	0.00	51.10	0.1	1,271	0.00%
2021/07/26	2.1	51.26	2	51.35	51.40	0.1	1,342	0.01%
2021/07/23	1.2	51.41	2	51.40	51.30	-0.8	1,406	-0.06%
2021/07/22	0	51.70	1	51.20	51.20	-1	1,506	-0.07%
2021/07/21	1.2	51.51	2	51.50	51.50	-0.8	1,560	-0.05%
2021/07/20	1.2	51.25	1	51.80	51.20	0.2	1,608	0.01%
2021/07/19	0.1	52.04	3	51.87	51.90	-2.9	1,654	-0.17%
2021/07/16	16.5	52.73	5.1	52.81	52.40	11.4	1,748	0.65%
2021/07/15	8	52.27	8.2	52.05	52.30	-0.1	1,851	-0.01%
2021/07/14	1	51.50	4	51.48	51.50	-3	1,872	-0.16%
2021/07/13	7	51.50	2.1	51.57	51.60	4.9	1,910	0.26%
2021/07/12	4.1	51.45	20	51.39	51.60	-15.9	1,938	-0.82%
2021/07/09	6.1	51.39	1.2	51.12	51.60	4.9	1,941	0.25%
2021/07/08	8.2	51.48	4.3	51.55	51.70	3.9	1,953	0.20%
2021/07/07	21.2	51.07	7.3	51.15	51.10	13.8	1,979	0.70%
2021/07/06	2.4	51.01	2	51.00	50.90	0.4	1,988	0.02%
2021/07/05	9.3	50.86	8.5	50.85	51.10	0.8	1,987	0.04%
2021/07/02	2.9	51.79	6	51.80	51.80	-3.1	1,962	-0.16%
2021/07/01	3.6	51.74	2	52.10	51.40	1.6	1,963	0.08%
2021/06/30	3.1	50.98	2	51.05	51.10	1.1	1,956	0.06%
2021/06/29	4.1	50.95	6.1	50.94	50.90	-2	1,953	-0.10%
2021/06/28	6.2	51.26	3	51.23	51.20	3.2	1,956	0.16%
2021/06/25	4.3	51.77	0.1	53.25	51.70	4.2	1,955	0.22%
2021/06/24	4	51.98	2.1	51.91	52.10	1.9	1,957	0.10%
2021/06/23	7.5	51.76	2.1	51.76	52.30	5.4	1,957	0.28%
2021/06/22	1	51.70	0.1	51.90	51.70	0.9	1,953	0.05%
2021/06/21	3.1	51.34	8	51.41	51.80	-4.9	1,950	-0.25%
2021/06/18	14.8	51.85	2	52.05	51.50	12.8	1,943	0.66%
2021/06/16	3.6	52.09	1.1	52.00	51.90	2.5	1,939	0.13%
2021/06/15	5.2	52.59	1	52.60	52.70	4.2	1,930	0.22%
2021/06/11	3	53.10	1	53.30	53.20	2	1,926	0.10%
2021/06/09	6.3	53.66	2	53.85	53.50	4.3	1,936	0.22%
2021/06/08	1	54.30	2	54.45	54.30	-1	1,931	-0.05%
2021/06/07	14	53.91	3	53.83	53.80	11	1,944	0.57%
2021/06/04	12.6	55.06	5	54.94	54.80	7.6	1,965	0.39%
2021/06/03	21.3	56.80	26.2	56.86	56.00	-4.9	1,999	-0.24%
2021/06/02	16.1	55.54	64	56.07	56.90	-48	1,996	-2.40%
2021/06/01	13.1	54.97	13	55.01	55.00	0.1	1,961	0.00%
2021/05/31	15	56.84	8	56.86	56.90	7	1,949	0.36%
2021/05/28	10	56.34	10	56.40	56.50	0	1,932	0.00%
2021/05/27	22.5	56.71	3	56.87	56.20	19.5	1,926	1.01%
2021/05/26	30.3	57.16	30.6	57.43	57.70	-0.3	1,914	-0.01%
2021/05/25	24.3	55.83	13.6	56.40	55.50	10.7	1,868	0.57%
2021/05/24	18.6	55.85	21.1	56.15	55.60	-2.5	1,855	-0.13%
2021/05/21	33.1	55.03	10.1	54.61	54.90	23.1	1,833	1.26%
2021/05/20	0.1	52.95	1	53.10	53.00	-0.9	1,807	-0.05%
2021/05/19	8	53.20	9	53.39	53.10	-1	1,798	-0.05%
2021/05/18	10.1	51.39	19	51.75	53.30	-8.9	1,771	-0.50%
2021/05/17	10.7	49.34	5.1	49.82	49.50	5.6	1,738	0.32%
2021/05/14	15.3	51.39	8.1	52.41	51.30	7.1	1,700	0.42%
2021/05/13	19.3	51.84	12.5	50.74	51.70	6.8	1,678	0.41%
2021/05/12	24.9	53.03	13.4	53.61	51.30	11.5	1,644	0.70%
2021/05/11	36.2	57.41	7.7	57.98	56.80	28.5	1,569	1.82%
2021/05/10	10.6	58.29	27.2	57.56	59.00	-16.6	1,516	-1.10%
2021/05/07	0	56.20	8	56.84	56.20	-8	1,476	-0.54%
2021/05/06	4	55.95	10.4	56.23	56.20	-6.5	1,464	-0.44%
2021/05/05	10.6	56.44	9.1	56.30	56.20	1.5	1,436	0.11%
2021/05/04	44.6	57.52	45.1	56.81	56.40	-0.5	1,426	-0.03%
2021/05/03	13.5	58.81	43	58.93	58.70	-29.5	1,363	-2.17%
2021/04/29	45.9	58.17	11.9	58.38	58.00	33.9	1,298	2.61%
2021/04/28	28.3	58.93	31.1	58.84	59.80	-2.8	1,242	-0.23%
2021/04/27	26.4	56.71	24	57.08	57.60	2.4	1,160	0.21%
2021/04/26	12.1	56.20	12.1	56.05	56.60	0	1,110	0.00%
2021/04/23	7.4	54.44	28.3	54.88	54.80	-20.9	1,063	-1.96%
2021/04/22	30.6	55.33	40.2	55.62	55.10	-9.6	1,046	-0.92%
2021/04/21	111.8	54.55	92.3	54.71	54.50	19.5	952	2.05%	大買/
2021/04/20	8.8	51.67	8	51.64	51.90	0.8	837	0.09%
2021/04/19	18.1	51.67	20.3	51.63	51.70	-2.1	817	-0.26%
2021/04/16	11	49.57	23.1	50.02	50.50	-12.1	778	-1.55%
2021/04/15	6.1	48.81	0	49.00	48.90	6.1	749	0.81%
2021/04/14	14.1	48.51	5.1	48.18	48.65	9	747	1.20%
2021/04/13	17.2	48.61	16.4	48.84	48.25	0.7	743	0.10%
2021/04/12	9	47.91	7.2	47.95	48.00	1.8	718	0.25%
2021/04/09	3	47.62	1	47.55	47.55	2	713	0.28%
2021/04/08	12.2	47.64	1.5	47.43	47.65	10.7	713	1.50%
2021/04/07	1.1	47.34	9	47.28	47.35	-7.9	717	-1.10%
2021/04/06	3.1	47.31	7	47.35	47.35	-3.9	762	-0.51%
2021/04/01	1.1	47.25	6.4	47.37	47.40	-5.3	767	-0.69%
2021/03/31	9.1	47.27	8.1	47.35	47.55	0.9	772	0.12%
2021/03/30	12.2	46.98	0.7	47.24	47.10	11.5	766	1.50%
2021/03/29	14	46.99	0.3	47.18	47.15	13.7	761	1.80%
2021/03/26	8	47.22	2	47.30	47.15	6	803	0.74%
2021/03/25	3.1	46.90	0.1	47.50	47.00	3.1	823	0.37%
2021/03/24	6	46.90	5	46.85	46.80	1	825	0.12%
2021/03/23	8	47.06	1	47.35	47.05	7	821	0.85%
2021/03/22	10.1	47.06	0.1	47.37	47.20	10	819	1.22%
2021/03/19	5.1	47.14	2.1	47.12	47.30	2.9	816	0.36%
2021/03/18	3	47.40	2.4	47.42	47.40	0.6	811	0.07%
2021/03/17	2	47.20	3.4	47.18	47.05	-1.4	811	-0.17%
2021/03/16	3.8	47.17	4	47.20	47.20	-0.2	809	-0.02%
2021/03/15	19.2	46.94	4.2	46.93	46.80	15	807	1.86%
2021/03/12	1.1	47.56	3	47.57	47.60	-1.9	790	-0.24%
2021/03/11	10.2	48.07	6	47.84	47.80	4.2	788	0.53%
2021/03/10	6.2	48.03	2.2	47.87	48.10	4	772	0.52%
2021/03/09	22.3	47.53	13.3	47.50	47.05	9	746	1.21%
2021/03/08	0.1	46.41	5.1	46.49	46.65	-5	708	-0.71%
2021/03/05	1	46.20	1	46.10	46.15	0	696	0.00%
2021/03/04	0	46.40	2.6	46.06	46.40	-2.6	695	-0.37%
2021/03/03	0	46.00	4.2	46.20	46.25	-4.2	694	-0.60%
2021/03/02	2	46.10	0.2	46.36	46.05	1.8	693	0.26%
2021/02/26	0	46.25	1	46.35	46.15	-1	691	-0.14%
2021/02/25	1.1	46.33	4	46.23	46.65	-2.9	689	-0.42%
2021/02/24	5.3	46.38	1	46.55	46.25	4.3	688	0.62%
2021/02/23	4.3	46.45	3.1	46.55	46.75	1.3	683	0.18%
2021/02/22	2.1	46.17	11.1	46.26	46.30	-9	682	-1.32%
2021/02/19	0	45.50	1.1	45.55	45.55	-1.1	677	-0.16%
2021/02/18	1	45.40	0	0.00	45.35	1	676	0.15%
2021/02/17	4	45.26	0.2	45.48	45.25	3.8	680	0.56%
2021/02/05	2	45.20	2	45.28	45.40	0	685	0.00%
2021/02/04	4	45.06	4	45.01	45.10	0	689	0.00%
2021/02/03	2	44.80	4	45.08	45.25	-2	695	-0.29%
2021/02/02	0	44.90	5	44.90	44.80	-5	699	-0.71%
2021/02/01	3	44.43	2	44.45	44.55	1	699	0.14%
2021/01/29	7	44.62	0	0.00	44.50	7	696	1.01%
2021/01/28	8.1	44.53	2.5	44.46	44.50	5.6	691	0.81%
2021/01/27	3	44.93	0	0.00	44.90	3	685	0.44%
2021/01/26	2.1	44.90	1.2	44.86	44.65	0.8	684	0.12%
2021/01/25	2	45.25	0.3	45.40	45.10	1.7	675	0.25%
2021/01/22	4	44.99	4	45.05	45.35	0	670	0.00%
2021/01/21	5.5	44.37	1.2	44.27	44.20	4.3	663	0.65%
2021/01/20	13.5	44.44	0.8	44.10	43.95	12.7	654	1.94%
2021/01/19	7	45.51	0	0.00	45.40	7	632	1.11%
2021/01/18	10	45.52	4	45.34	45.60	6	626	0.96%
2021/01/15	6	46.56	16	47.34	46.35	-10	617	-1.62%
2021/01/14	4	45.54	3	45.68	45.45	1	596	0.17%
2021/01/13	1	45.70	3	45.93	45.85	-2	607	-0.33%
2021/01/12	8.2	46.05	0	0.00	45.80	8.2	598	1.37%
2021/01/11	12.4	46.63	2	46.35	46.60	10.4	586	1.77%
2021/01/08	4.2	46.24	2	46.75	46.70	2.2	582	0.37%
2021/01/07	4	46.15	0	0.00	46.15	4	575	0.70%
2021/01/06	3	46.23	12	46.43	46.10	-9	567	-1.58%
2021/01/05	6.1	46.65	0	0.00	46.45	6.1	555	1.10%
2021/01/04	13.1	47.17	2	47.18	47.10	11.1	547	2.02%
2020/12/31	6	47.01	2	46.98	47.00	4	538	0.74%
2020/12/30	2.3	47.35	1.1	47.40	47.40	1.2	529	0.23%
2020/12/29	3.1	47.10	26	47.09	47.55	-23	515	-4.46%
2020/12/28	0.1	46.15	4	46.24	46.20	-3.9	463	-0.85%
2020/12/25	2.1	45.38	2	45.55	45.55	0.1	451	0.02%
2020/12/24	1	45.90	1.1	45.97	45.50	-0.1	441	-0.02%
2020/12/23	2	45.70	19.5	45.58	45.60	-17.5	434	-4.02%
2020/12/22	32.3	46.43	2.6	46.38	45.95	29.7	428	6.93%
2020/12/21	0.1	46.99	12.1	46.01	47.40	-11.9	381	-3.13%
2020/12/18	13	45.40	1.1	45.45	45.45	11.9	358	3.32%
2020/12/17	1	44.75	5	44.93	45.00	-4	362	-1.10%
2020/12/16	2	44.55	1.2	44.47	45.00	0.8	369	0.22%
2020/12/15	3	44.42	0.6	44.36	44.20	2.4	369	0.65%
2020/12/14	2.1	44.78	0	0.00	44.80	2.1	366	0.56%
2020/12/11	7	44.94	0	45.05	44.90	7	365	1.91%
2020/12/10	1.3	45.08	3	45.30	45.25	-1.7	360	-0.47%
2020/12/09	5	45.20	0	0.00	45.10	5	357	1.40%
2020/12/08	5	45.09	0	0.00	45.20	5	357	1.40%
2020/12/07	1	45.20	4.3	45.39	45.30	-3.3	353	-0.94%
2020/12/04	0.1	45.40	4.1	45.35	45.40	-4	350	-1.14%
2020/12/03	0	0.00	3.3	45.26	45.00	-3.3	347	-0.96%
2020/12/02	4	44.79	0.3	45.09	44.70	3.7	345	1.08%
2020/12/01	3	44.92	1	45.07	45.10	2	338	0.60%
2020/11/30	1	45.20	6	45.26	45.15	-5	339	-1.47%
2020/11/27	3	45.07	1.2	45.19	45.15	1.8	338	0.54%
2020/11/26	1.3	45.16	0.1	45.25	45.50	1.2	335	0.34%
2020/11/25	1.2	45.04	0.1	45.25	45.20	1.1	336	0.32%
2020/11/24	8.1	45.24	2.2	45.31	45.15	5.8	333	1.75%
2020/11/23	1	45.70	3	45.77	45.80	-2	327	-0.60%
2020/11/20	8.2	45.88	4	45.90	45.95	4.2	322	1.31%
2020/11/19	2.1	45.58	3.2	45.63	45.75	-1.1	317	-0.36%
2020/11/18	4.2	45.07	1.1	45.09	45.15	3.1	308	0.99%
2020/11/17	3.1	44.98	0	0.00	45.00	3.1	304	1.02%
2020/11/16	3.1	45.46	7	45.61	44.90	-3.9	308	-1.27%
2020/11/13	2	44.80	0	0.00	44.95	2	303	0.66%
2020/11/12	1	44.00	0	0.00	44.05	1	294	0.34%
2020/11/11	4.1	44.19	6	44.29	44.40	-1.9	295	-0.64%
2020/11/10	1	43.95	2	43.90	44.00	-1	288	-0.35%
2020/11/09	1	43.35	0	0.00	43.35	1	281	0.36%
2020/11/06	0	43.25	0	0.00	43.20	0	278	0.00%
2020/11/03	0	0.00	1	43.05	43.05	-1	286	-0.35%
2020/11/02	0	42.70	1	44.65	42.80	-1	289	-0.34%
2020/10/27	1	43.05	0	0.00	43.15	1	294	0.34%
2020/10/26	2	43.30	0	0.00	43.35	2	296	0.68%
2020/10/23	2	43.00	1	43.10	43.05	1	297	0.34%
2020/10/22	1	43.70	1	43.30	42.60	0	303	0.00%
2020/10/21	0	43.65	0	0.00	43.65	0	299	0.00%
2020/10/16	1	42.25	2	42.40	42.15	-1	302	-0.33%
2020/10/15	0	42.50	0	0.00	42.45	0	314	0.00%
2020/10/12	2.1	42.65	0	0.00	42.55	2.1	323	0.63%
2020/10/06	0	0.00	1	42.75	42.80	-1	342	-0.29%
2020/09/25	1	41.80	0	0.00	41.85	1	379	0.26%
2020/09/24	3	42.08	0	0.00	41.90	3	382	0.78%
2020/09/23	1	43.00	0	0.00	42.95	1	376	0.27%
2020/09/22	2	43.58	2	43.83	43.45	0	377	0.00%
2020/09/21	1	43.35	2	43.63	43.55	-1	377	-0.26%
2020/09/18	2	42.88	10	42.74	43.15	-8	370	-2.16%
2020/09/17	0	0.00	1	42.75	42.75	-1	366	-0.27%
2020/09/16	0	0.00	1	42.55	42.55	-1	366	-0.27%
2020/09/11	1	42.70	1	42.70	42.75	0	372	0.00%
2020/09/10	0	0.00	2	42.50	42.55	-2	369	-0.54%
2020/09/09	0	0.00	6	42.27	42.50	-6	370	-1.62%
2020/09/07	0	42.50	0	0.00	42.45	0	374	0.00%
2020/09/02	1	42.60	0	0.00	42.60	1	385	0.26%
2020/08/31	0	0.00	0.2	43.10	42.85	-0.2	393	-0.05%
2020/08/28	0	0.00	2	42.55	42.70	-2	395	-0.51%
2020/08/27	0	0.00	1	42.65	42.70	-1	398	-0.25%
2020/08/26	1	42.35	0	0.00	42.40	1	397	0.25%
2020/08/25	0	0.00	1	42.40	42.30	-1	396	-0.25%
2020/08/18	2	43.30	0	0.00	43.25	2	389	0.51%
2020/08/17	1	42.20	1	43.10	43.10	0	385	0.00%
2020/08/14	2	42.10	0	0.00	42.20	2	378	0.53%
2020/08/12	0	0.00	3	41.87	41.85	-3	377	-0.79%
2020/08/11	3	41.90	0	0.00	42.00	3	377	0.80%
2020/08/10	1	42.15	0	0.00	42.30	1	375	0.27%
2020/08/06	1	41.90	0	0.00	41.95	1	370	0.27%
2020/08/04	2	41.55	0	0.00	41.50	2	368	0.54%
2020/08/03	2	41.43	0	0.00	41.40	2	368	0.54%
2020/07/29	11	41.78	0	0.00	41.55	11	364	3.02%
2020/07/28	0	0.00	2	41.28	41.10	-2	365	-0.55%
2020/07/27	2	42.05	0	0.00	41.90	2	360	0.55%
2020/07/24	2	43.03	0	0.00	42.90	2	351	0.57%
2020/07/23	1	44.40	0	0.00	43.75	1	346	0.29%
2020/07/21	1	43.50	1	43.80	43.90	0	332	0.00%
2020/07/16	0	0.00	1	43.30	43.25	-1	320	-0.31%
2020/07/15	1	43.20	0	0.00	43.20	1	317	0.31%
2020/07/14	6	43.71	38	43.70	43.70	-32	310	-10.31%
2020/07/13	3	44.08	1	44.15	44.10	2	307	0.65%
2020/07/10	5	44.36	1	44.20	44.25	4	314	1.27%
2020/07/09	1	45.20	2	44.95	45.10	-1	311	-0.32%
2020/07/08	1	44.70	1	44.70	44.55	0	305	0.00%
2020/07/07	3	44.62	1	44.60	44.60	2	303	0.66%
2020/07/06	8	44.51	0	0.00	44.55	8	295	2.71%
2020/07/03	1	44.75	0	0.00	44.55	1	289	0.35%
2020/07/02	0	0.00	1	45.05	45.00	-1	287	-0.35%
2020/07/01	1	44.60	0	0.00	44.60	1	289	0.35%
2020/06/30	39	46.07	3	45.98	46.00	36	290	12.38%
2020/06/24	2	45.58	0	0.00	45.65	2	284	0.70%
2020/06/23	1	45.55	0	0.00	45.65	1	287	0.35%
2020/06/19	1	44.75	0	0.00	44.75	1	292	0.34%
2020/06/15	2.1	44.82	0	0.00	44.80	2.1	317	0.65%
2020/06/12	1	44.60	1	44.95	45.00	0	321	0.00%
2020/06/11	5	46.06	0	0.00	45.40	5	325	1.54%
2020/06/10	2.2	47.00	0	0.00	46.95	2.2	321	0.68%
2020/06/09	1.3	47.78	0	0.00	47.50	1.3	334	0.39%
2020/06/08	0	0.00	2	47.43	47.50	-2	336	-0.59%
2020/06/05	1	46.75	0	0.00	46.90	1	333	0.30%
2020/06/04	1	46.00	2	46.20	46.30	-1	336	-0.30%
2020/06/03	2	45.40	0	0.00	45.55	2	337	0.59%
2020/05/28	1	45.00	0	0.00	44.65	1	332	0.30%
2020/05/27	2	45.30	2	45.15	45.10	0	335	0.00%
2020/05/20	0	0.00	1	44.40	43.95	-1	331	-0.30%
2020/05/18	1	43.80	0	0.00	43.90	1	339	0.29%
2020/05/15	2	44.30	0	0.00	44.20	2	343	0.58%
2020/05/14	0	44.50	1	44.80	44.35	-1	346	-0.29%
2020/05/12	1	44.70	1	45.00	44.70	0	353	0.00%
2020/05/08	1	45.00	0	0.00	45.05	1	359	0.28%
2020/05/07	1	44.30	0	0.00	44.80	1	360	0.28%
2020/05/06	4.1	44.08	0	0.00	44.05	4.1	360	1.13%
2020/05/04	1	43.86	0	0.00	44.20	1	365	0.28%
2020/04/29	1	44.15	2	44.25	44.20	-1	379	-0.26%
2020/04/24	1	41.95	0	0.00	41.95	1	436	0.23%
2020/04/23	0	42.70	0	0.00	42.20	0	436	0.00%
2020/04/21	1.1	41.52	1	42.05	41.50	0.1	435	0.02%
2020/04/20	1.1	43.06	0	0.00	43.10	1.1	429	0.25%
2020/04/17	0.3	43.50	0	0.00	43.20	0.3	430	0.07%
2020/04/16	1.2	43.01	0	0.00	43.30	1.2	426	0.28%
2020/04/14	1	42.05	0	0.00	42.10	1	417	0.24%
2020/04/13	2	41.80	0	0.00	41.80	2	416	0.48%
2020/04/06	0	0.00	1	41.90	41.85	-1	414	-0.24%
2020/04/01	1	41.85	0	0.00	41.95	1	412	0.24%
2020/03/30	2	39.55	0	0.00	39.75	2	405	0.49%
2020/03/25	3	40.20	0	0.00	40.00	3	410	0.73%
2020/03/24	0	38.40	0	0.00	37.70	0	409	0.00%
2020/03/23	0.1	36.50	0	0.00	36.30	0.1	411	0.02%
2020/03/20	0	38.30	0	0.00	37.90	0	413	0.00%
2020/03/17	0	39.50	0	0.00	39.00	0	396	0.00%
2020/03/13	0	0.00	2	42.05	41.80	-2	388	-0.51%
2020/03/09	0	0.00	1	48.35	48.00	-1	358	-0.28%
2020/02/26	0	0.00	1	48.80	49.00	-1	355	-0.28%
2020/02/24	0	0.00	1	49.25	49.20	-1	358	-0.28%
2020/02/19	2	49.90	1	49.95	50.00	1	352	0.28%
2020/02/18	1	49.80	0	0.00	49.60	1	351	0.28%
2020/02/12	0.3	49.30	0	0.00	48.80	0.3	336	0.07%
2020/02/11	0.3	49.40	0	0.00	48.85	0.3	329	0.08%
2020/02/07	1	48.70	1	48.65	48.75	0	330	0.00%
2020/02/04	2	48.30	0	0.00	48.40	2	340	0.59%
2020/02/03	1	47.85	0	0.00	48.00	1	343	0.29%
2020/01/31	4	49.80	1	49.75	49.60	3	340	0.88%
2020/01/30	2	51.45	0	0.00	49.60	2	333	0.60%
2020/01/15	1	50.50	0	0.00	50.70	1	280	0.36%
2020/01/13	0	0.00	5	50.80	51.00	-5	281	-1.78%
2020/01/10	0.5	50.70	0	0.00	50.70	0.5	291	0.17%
2020/01/08	0	0.00	4	50.40	50.40	-4	298	-1.34%
2020/01/07	1	50.50	1	50.80	50.70	0	302	0.00%
2020/01/03	2	50.90	0	0.00	51.10	2	302	0.66%
2020/01/02	2	50.80	0	0.00	51.00	2	302	0.66%
2019/12/27	0.1	51.60	0	0.00	51.40	0.1	300	0.03%
2019/12/26	1	51.00	0	0.00	51.20	1	299	0.33%
2019/12/25	4	51.15	0	0.00	51.10	4	296	1.35%
2019/12/23	0	0.00	2	50.60	50.80	-2	287	-0.70%
2019/12/19	1	50.10	0	0.00	50.20	1	280	0.36%
2019/12/18	2	50.25	1	50.50	50.50	1	274	0.36%
2019/11/29	1	50.10	0	0.00	50.20	1	290	0.34%
2019/11/28	1	50.60	0	0.00	50.50	1	288	0.35%
2019/11/27	0	0.00	1	50.50	50.80	-1	291	-0.34%
2019/11/26	2	50.30	0	0.00	50.20	2	289	0.69%
2019/11/25	0	0.00	7	50.49	50.50	-7	287	-2.44%
2019/11/22	0	0.00	1	50.20	50.30	-1	285	-0.35%
2019/11/19	0	0.00	10	49.85	49.80	-10	279	-3.58%
2019/11/08	0	0.00	10	49.75	49.70	-10	281	-3.56%
2019/11/05	1	49.80	0	0.00	49.90	1	278	0.36%
2019/11/01	2.3	49.35	0	0.00	49.30	2.3	277	0.83%
2019/10/31	2	49.45	0	0.00	49.60	2	262	0.76%
2019/10/30	3	49.60	0	0.00	49.45	3	256	1.17%
2019/10/29	1	50.10	0	0.00	49.95	1	245	0.41%
2019/10/22	0.1	50.40	0	0.00	50.30	0.1	253	0.04%
2019/10/16	0	0.00	2	49.70	49.70	-2	240	-0.83%
2019/10/15	1.5	49.87	0	0.00	49.85	1.5	238	0.63%
2019/10/08	2	50.40	0	0.00	50.50	2	234	0.85%
2019/10/03	1	49.90	0	0.00	49.80	1	239	0.42%
2019/09/27	0	0.00	1	50.30	50.30	-1	243	-0.41%
2019/09/26	0	0.00	1	51.00	51.10	-1	271	-0.37%
2019/09/24	2	50.90	0	0.00	50.90	2	286	0.70%
2019/09/23	3	50.77	2	50.70	50.90	1	307	0.33%
2019/09/19	1	50.30	1	50.30	50.30	0	326	0.00%
2019/09/18	7	50.38	0	0.00	49.60	7	352	1.98%
2019/09/17	2	50.20	0	0.00	50.30	2	354	0.56%
2019/09/16	1	50.60	0	0.00	50.60	1	352	0.28%
2019/09/12	1	50.80	0	0.00	50.70	1	359	0.28%
2019/08/29	5	51.00	0	0.00	51.10	5	383	1.30%
2019/08/13	1	50.90	0	0.00	50.60	1	434	0.23%
2019/08/12	0	0.00	2	51.80	51.80	-2	429	-0.47%
2019/08/06	5	50.80	3	51.17	51.80	2	428	0.47%
2019/07/31	1	53.40	1	53.00	53.20	0	430	0.00%
2019/07/30	1	52.60	0	0.00	52.60	1	429	0.23%
2019/07/25	1	53.60	0	0.00	53.70	1	425	0.23%
2019/07/19	1	53.80	0	0.00	53.70	1	425	0.24%
2019/07/18	10	53.80	0	0.00	53.80	10	427	2.34%
2019/07/17	0	0.00	0.3	53.90	53.80	-0.3	428	-0.07%
2019/07/16	1	54.10	0	0.00	54.20	1	425	0.23%
2019/07/15	0	0.00	1	55.00	54.80	-1	424	-0.24%
2019/07/05	2	55.40	0	0.00	55.40	2	419	0.48%
2019/07/04	0	0.00	10	55.80	55.30	-10	419	-2.39%
2019/07/02	0	0.00	1	54.50	54.20	-1	391	-0.26%
2019/06/28	3	55.73	2	56.00	55.60	1	391	0.26%
2019/06/26	2	54.20	0	0.00	54.10	2	366	0.55%
2019/06/25	0	0.00	3	56.40	56.70	-3	351	-0.85%
2019/06/20	0	0.00	1	55.80	55.60	-1	295	-0.34%
2019/06/17	0	0.00	1	54.80	54.50	-1	271	-0.37%
2019/06/13	0.2	53.50	0	0.00	53.20	0.2	259	0.08%
2019/06/12	0	53.50	0	0.00	53.20	0	259	0.00%
2019/06/04	0	0.00	1	54.00	54.10	-1	256	-0.39%
2019/06/03	0	0.00	1	53.70	54.00	-1	252	-0.40%
2019/05/29	0	0.00	1	52.00	53.30	-1	248	-0.40%
2019/05/27	1	51.00	0	0.00	51.30	1	232	0.43%
2019/05/23	1	50.70	0	0.00	50.70	1	225	0.44%
2019/05/14	1	52.00	0	0.00	51.90	1	241	0.41%
2019/05/13	1	51.60	0	0.00	51.30	1	247	0.40%
2019/05/06	0	0.00	1	53.30	53.40	-1	267	-0.37%
2019/05/03	1	53.70	0	0.00	54.00	1	267	0.37%
2019/04/24	10	53.30	0	0.00	53.20	10	286	3.49%
2019/04/12	1	53.80	0	0.00	54.10	1	334	0.30%
2019/04/02	0	0.00	1	55.00	55.90	-1	321	-0.31%
2019/03/22	0	53.60	0	0.00	53.50	0	329	0.00%
2019/03/21	1	53.80	0	0.00	53.80	1	329	0.30%
2019/03/13	3	53.80	0	0.00	53.80	3	325	0.92%
2019/02/27	1	54.30	0	0.00	54.40	1	315	0.32%
2019/02/20	0	0.00	1	54.70	55.20	-1	313	-0.32%
2019/02/13	0	0.00	20	55.00	55.00	-20	298	-6.70%
2019/02/11	0	0.00	2	56.00	55.50	-2	297	-0.67%
2019/01/30	10	56.00	2	54.80	55.90	8	293	2.72%
2019/01/25	0	0.00	4	54.38	54.20	-4	285	-1.40%
2019/01/22	11	54.01	1	54.00	54.00	10	286	3.49%
2019/01/18	0	0.00	2	53.30	53.00	-2	282	-0.71%
2019/01/14	5	52.54	1	52.00	52.60	4	286	1.40%
2019/01/11	1	51.00	0	0.00	51.00	1	323	0.31%
2019/01/10	2	50.00	0	0.00	50.10	2	334	0.60%
2018/12/25	0	0.00	24	46.79	47.55	-24	407	-5.90%
2018/12/21	20	46.00	0	0.00	46.70	20	421	4.75%
2018/11/30	0	0.00	1	46.90	47.45	-1	413	-0.24%
2018/11/22	4	46.75	0	0.00	46.30	4	430	0.93%
2018/11/16	0	0.00	1	45.70	45.95	-1	451	-0.22%
2018/11/08	1	47.00	0	0.00	46.70	1	514	0.19%
2018/10/25	0	0.00	0.2	42.50	42.30	-0.2	513	-0.04%
2018/10/18	1	42.80	0	0.00	42.75	1	479	0.21%
2018/10/12	1	45.05	1	44.95	45.00	0	454	0.00%
2018/10/09	2	50.85	0	0.00	50.80	2	409	0.49%
2018/10/08	1	51.00	0	0.00	50.90	1	406	0.25%
2018/10/01	0	0.00	1	53.30	53.00	-1	388	-0.26%
2018/09/07	1	51.70	0	0.00	51.70	1	363	0.28%
2018/09/04	0.2	53.20	0	0.00	53.20	0.2	359	0.06%
2018/08/21	2	51.30	0	0.00	51.90	2	340	0.59%
2018/08/20	2	50.60	0	0.00	51.00	2	336	0.59%
2018/08/13	2	55.75	0	0.00	55.10	2	288	0.69%
2018/08/09	1	56.50	1	56.50	56.50	0	290	0.00%
2018/08/03	1.2	55.13	0	0.00	55.50	1.2	281	0.43%
2018/07/27	1	57.20	0	0.00	57.10	1	227	0.44%
2018/07/17	0	0.00	1	59.00	58.80	-1	208	-0.48%
2018/07/11	1	59.80	0	0.00	60.00	1	201	0.50%
2018/07/03	0.1	60.50	0	0.00	60.40	0.1	201	0.05%
2018/05/31	0	61.70	0	0.00	61.70	0	272	0.00%
2018/05/23	0	0.00	1	61.40	61.00	-1	268	-0.37%
2018/05/21	1	62.00	0	0.00	61.60	1	267	0.37%
2018/03/12	0	0.00	1	63.20	62.50	-1	403	-0.25%
2018/03/07	1	60.50	0	0.00	60.40	1	389	0.26%