潤隆 (1808)-元富-松德券商分點個股進出

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

潤隆

(1808)

可現股當沖

股價
41.00
漲跌
▲0.25
漲幅
+0.61%
成交量
2,838張
產業
上市營建類股
218人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤隆 (1808)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.8	41.64	0	0.00	41.00	3.8	4,088	0.09%
2024/11/21	3.4	40.76	11.2	40.72	40.75	-7.8	4,081	-0.19%
2024/11/20	0.2	40.95	0	0.00	40.35	0.2	4,167	0.01%
2024/11/19	7	40.88	0	0.00	41.20	7	4,156	0.17%
2024/11/18	1.4	40.60	0	0.00	40.45	1.4	4,176	0.03%
2024/11/15	3.3	41.00	1.5	40.98	40.80	1.8	4,180	0.04%
2024/11/14	1.5	40.94	12.1	40.90	40.55	-10.6	4,218	-0.25%
2024/11/13	1.2	41.25	0	0.00	41.20	1.2	4,232	0.03%
2024/11/12	2.2	42.46	2	42.35	42.10	0.2	4,204	0.00%
2024/11/11	8.8	42.89	1	42.70	43.25	7.8	4,207	0.19%
2024/11/08	2	42.77	4.8	42.94	42.65	-2.8	4,236	-0.07%
2024/11/07	5.8	43.55	2.2	43.09	42.55	3.6	4,219	0.09%
2024/11/06	0	43.80	4.3	44.40	43.50	-4.3	4,165	-0.10%
2024/11/05	4.5	44.95	2.7	45.05	44.45	1.8	4,146	0.04%
2024/11/04	2.9	44.91	16.1	45.20	44.65	-13.2	4,210	-0.31%
2024/11/01	14.4	45.80	102	46.33	46.75	-87.6	4,136	-2.12%	大賣/
2024/10/30	1.8	48.42	0	0.00	48.20	1.8	4,107	0.04%
2024/10/29	0	0.00	0.3	48.86	48.20	-0.3	4,149	-0.01%
2024/10/28	2.3	49.93	0.9	50.07	49.50	1.4	4,174	0.03%
2024/10/25	1	48.93	0	0.00	49.45	1	4,210	0.02%
2024/10/23	1	48.80	0	0.00	48.80	1	4,442	0.02%
2024/10/22	0	0.00	0.3	49.05	49.00	-0.3	4,449	-0.01%
2024/10/21	0.3	49.55	0	0.00	49.20	0.3	4,475	0.01%
2024/10/17	1	49.20	1.3	49.86	49.30	-0.3	4,532	-0.01%
2024/10/16	1.3	49.00	1.1	48.95	49.60	0.2	4,593	0.00%
2024/10/15	1.2	48.63	0	0.00	49.65	1.2	4,640	0.03%
2024/10/11	0.1	49.20	2	49.60	48.65	-2	4,599	-0.04%
2024/10/09	2	49.95	0	0.00	49.80	2	4,588	0.04%
2024/10/08	1	51.60	0	0.00	51.20	1	4,538	0.02%
2024/10/07	2	51.90	0	0.00	52.00	2	4,516	0.04%
2024/10/04	1	52.20	0	0.00	51.50	1	4,505	0.02%
2024/09/30	2	53.05	0	0.00	53.30	2	4,470	0.04%
2024/09/27	0	53.80	0.9	54.10	53.60	-0.9	4,440	-0.02%
2024/09/26	19.9	54.36	86.4	54.04	53.50	-66.5	4,359	-1.53%
2024/09/25	17.5	120.56	2.5	120.47	119.50	15.1	4,000	0.38%
2024/09/24	2.5	120.02	1.3	119.88	119.50	1.2	3,824	0.03%
2024/09/23	5.1	115.80	1	115.50	115.00	4.1	3,732	0.11%
2024/09/20	10.3	122.04	6.1	122.70	121.00	4.2	3,632	0.12%
2024/09/19	2	134.00	5.2	133.45	134.00	-3.2	3,442	-0.09%
2024/09/18	3.8	131.85	8.2	131.99	131.50	-4.4	3,398	-0.13%
2024/09/16	2.4	130.69	12.3	129.70	130.00	-9.9	3,386	-0.29%
2024/09/13	11.2	129.12	5.8	130.45	129.00	5.5	3,373	0.16%
2024/09/12	0	0.00	0.1	125.50	124.50	-0.1	3,308	0.00%
2024/09/11	4.1	122.49	4	121.75	122.50	0.1	3,296	0.00%
2024/09/10	1	123.50	0	0.00	123.00	1	3,298	0.03%
2024/09/09	0.2	125.17	6	123.92	125.00	-5.8	3,378	-0.17%
2024/09/06	4.4	124.99	2	125.50	126.50	2.4	3,360	0.07%
2024/09/05	6.4	126.72	3	126.50	125.50	3.4	3,352	0.10%
2024/09/04	3	123.33	5.5	124.09	123.00	-2.5	3,346	-0.07%
2024/09/03	6	126.33	7.3	127.27	125.50	-1.3	3,366	-0.04%
2024/09/02	8.5	130.67	14.7	132.32	127.00	-6.2	3,328	-0.19%
2024/08/30	22.4	128.75	7.9	128.94	131.00	14.6	3,214	0.45%
2024/08/29	0.1	120.50	0.1	119.00	119.50	-0.1	2,932	0.00%
2024/08/28	0	0.00	2	118.50	118.50	-2	2,935	-0.07%
2024/08/27	0.1	116.50	3.5	116.93	116.50	-3.4	2,951	-0.12%
2024/08/26	1	117.00	0.1	117.50	116.50	1	2,947	0.03%
2024/08/23	0	0.00	0.7	116.50	116.00	-0.7	2,954	-0.02%
2024/08/22	4.1	117.04	5.5	116.62	117.00	-1.4	2,936	-0.05%
2024/08/21	1.3	119.50	0.8	122.00	120.50	0.4	2,835	0.02%
2024/08/20	1	122.75	0.6	124.00	123.00	0.4	2,817	0.01%
2024/08/19	0.9	123.71	7.2	124.00	124.00	-6.3	2,810	-0.22%
2024/08/16	3.2	124.08	6.2	124.85	124.50	-3	2,790	-0.11%
2024/08/15	7.7	121.40	0.2	122.00	121.50	7.6	2,741	0.28%
2024/08/14	1.2	118.30	2	118.00	118.50	-0.8	2,715	-0.03%
2024/08/13	86	116.91	0.3	117.50	115.50	85.7	2,700	3.17%
2024/08/12	0.3	115.50	8.3	114.76	115.50	-8.1	2,685	-0.30%
2024/08/09	0	0.00	1	109.00	109.00	-1	2,661	-0.04%
2024/08/08	1	109.00	0.2	108.00	107.00	0.9	2,671	0.03%
2024/08/07	5.2	109.13	2.1	109.76	111.00	3.1	2,668	0.12%
2024/08/06	1	104.00	0	0.00	105.50	1	2,659	0.04%
2024/08/05	2.5	107.94	0.1	113.00	107.50	2.4	2,605	0.09%
2024/08/02	0.2	121.20	4.9	122.02	119.00	-4.7	2,595	-0.18%
2024/08/01	4.9	124.95	3.9	125.01	123.50	1	2,618	0.04%
2024/07/31	2.2	122.99	1.1	122.83	123.00	1.1	2,599	0.04%
2024/07/30	1.3	122.39	5.3	122.31	123.50	-4	2,604	-0.15%
2024/07/29	8.5	124.36	14	123.75	119.50	-5.4	2,643	-0.20%
2024/07/26	23.4	119.59	12.6	119.92	121.50	10.8	2,533	0.43%
2024/07/23	1.2	115.82	0	0.00	115.50	1.2	2,460	0.05%
2024/07/22	0	0.00	0.1	112.00	111.00	-0.1	2,473	0.00%
2024/07/19	2.1	115.54	1	116.50	115.00	1.1	2,487	0.04%
2024/07/18	0	0.00	5.9	119.94	119.50	-5.9	2,576	-0.23%
2024/07/17	3.2	122.50	2	122.25	121.00	1.2	2,662	0.04%
2024/07/16	13.3	119.26	7	120.57	120.00	6.3	2,752	0.23%
2024/07/15	11.4	117.37	2	116.75	117.50	9.4	2,796	0.34%
2024/07/12	1	115.00	0	0.00	115.00	1	2,843	0.04%
2024/07/11	0.1	115.50	0	0.00	115.00	0.1	2,889	0.00%
2024/07/10	0	114.00	0	0.00	114.50	0	2,922	0.00%
2024/07/09	0	0.00	8.6	112.00	111.50	-8.6	2,954	-0.29%
2024/07/08	0.2	113.50	0	0.00	113.00	0.2	2,977	0.01%
2024/07/05	1	115.50	0.3	115.50	114.00	0.8	3,028	0.02%
2024/07/04	8.4	115.43	3	114.50	115.50	5.4	3,061	0.18%
2024/07/01	0.3	113.80	6	112.50	114.50	-5.8	3,134	-0.18%
2024/06/28	0	0.00	17.1	113.12	112.50	-17.1	3,186	-0.54%
2024/06/26	0	0.00	0	113.50	113.00	0	3,287	0.00%
2024/06/25	0	0.00	0.1	114.00	114.00	-0.1	3,432	0.00%
2024/06/24	1	113.00	0	0.00	113.00	1	3,904	0.03%
2024/06/19	1	113.50	0	0.00	113.00	1	4,048	0.02%
2024/06/18	1	114.50	2.1	115.00	114.00	-1.1	4,069	-0.03%
2024/06/17	1	115.54	8	116.06	115.00	-7	4,081	-0.17%
2024/06/14	3	116.00	3.1	116.66	117.00	-0.1	4,071	0.00%
2024/06/11	5.1	111.00	2.4	111.00	109.50	2.7	4,101	0.06%
2024/06/07	4.8	109.05	2	111.50	111.50	2.8	4,150	0.07%
2024/06/06	0	0.00	0.5	107.00	107.00	-0.5	4,252	-0.01%
2024/06/05	6	107.00	20.3	107.01	107.00	-14.3	4,261	-0.34%
2024/06/04	2.7	107.00	1.1	107.00	107.50	1.6	4,283	0.04%
2024/06/03	0.1	107.50	1.7	106.71	107.00	-1.6	4,296	-0.04%
2024/05/31	0.4	106.00	0	0.00	107.00	0.4	4,285	0.01%
2024/05/30	1	104.00	0	0.00	103.50	1	4,260	0.02%
2024/05/29	0	0.00	0.1	105.50	104.50	-0.1	4,256	0.00%
2024/05/28	20	105.00	0.1	105.50	105.00	20	4,237	0.47%
2024/05/27	0	0.00	0.1	105.50	104.50	-0.1	4,241	0.00%
2024/05/23	0.1	102.50	0	0.00	102.50	0.1	4,234	0.00%
2024/05/22	2.1	104.76	0	105.50	104.50	2	4,201	0.05%
2024/05/21	1	104.50	5.9	105.00	104.00	-4.9	4,200	-0.12%
2024/05/20	20	106.43	0	0.00	105.50	20	4,186	0.48%
2024/05/16	0.5	106.96	0	0.00	107.00	0.5	4,151	0.01%
2024/05/15	1.1	105.55	1.3	106.02	105.00	-0.2	4,127	-0.01%
2024/05/14	0.3	106.50	6.2	106.58	106.50	-5.9	4,117	-0.14%
2024/05/13	0.5	109.50	2	109.51	109.50	-1.5	4,082	-0.04%
2024/05/10	7	108.79	2.5	109.14	108.50	4.5	4,053	0.11%
2024/05/09	1.1	109.27	0.2	107.50	106.00	0.9	4,008	0.02%
2024/05/08	0.6	110.49	2.2	113.23	109.50	-1.6	3,955	-0.04%
2024/05/07	2.7	113.89	10.2	113.85	114.00	-7.5	3,913	-0.19%
2024/05/06	2.9	116.50	0	117.00	116.50	2.8	3,832	0.07%
2024/05/03	1.1	115.08	2.1	115.79	116.00	-1	3,780	-0.03%
2024/05/02	12.2	116.65	5	116.70	116.50	7.2	3,730	0.19%
2024/04/30	3.3	113.35	0	0.00	114.00	3.3	3,621	0.09%
2024/04/29	3.1	115.98	3.8	115.59	114.00	-0.7	3,572	-0.02%
2024/04/26	4.8	111.43	11.2	111.95	112.00	-6.4	3,501	-0.18%
2024/04/25	5	111.46	10.9	111.05	110.50	-5.8	3,471	-0.17%
2024/04/24	10.7	111.98	12.1	110.65	112.00	-1.3	3,422	-0.04%
2024/04/23	7.8	108.47	4.4	108.22	110.00	3.4	3,292	0.10%
2024/04/22	9.8	108.11	3	108.17	106.50	6.8	3,163	0.22%
2024/04/19	10	105.15	4.1	106.74	103.50	5.9	3,002	0.20%
2024/04/18	1.1	104.00	1.2	105.50	104.50	-0.1	2,873	0.00%
2024/04/17	3.1	105.64	1.1	105.05	104.00	2	2,789	0.07%
2024/04/16	1.1	105.59	1	105.50	104.00	0.1	2,739	0.00%
2024/04/15	1	110.50	2.3	111.67	109.00	-1.3	2,698	-0.05%
2024/04/12	4.3	112.57	0	0.00	112.50	4.3	2,654	0.16%
2024/04/11	1	111.00	2.6	112.37	111.00	-1.6	2,616	-0.06%
2024/04/10	3.6	115.81	0	0.00	114.50	3.6	2,550	0.14%
2024/04/09	3	115.00	1	115.77	114.00	2	2,510	0.08%
2024/04/08	1.5	115.50	0	0.00	114.00	1.5	2,478	0.06%
2024/04/03	8.1	116.14	0	0.00	114.50	8.1	2,438	0.33%
2024/04/02	6	120.33	0	0.00	119.50	6	2,379	0.25%
2024/04/01	11	123.73	1	124.00	123.00	10	2,308	0.43%
2024/03/29	0	126.00	0	126.00	124.00	0	2,268	0.00%
2024/03/28	2	126.01	0	0.00	127.00	2	2,236	0.09%
2024/03/27	25.1	128.81	11.4	129.00	124.50	13.7	2,205	0.62%
2024/03/26	2.4	126.35	37.8	128.82	127.50	-35.4	1,847	-1.92%
2024/03/25	36.6	128.95	3.5	123.57	129.50	33.1	1,903	1.74%
2024/03/22	3.6	122.75	1.4	117.59	125.50	2.3	2,019	0.11%
2024/03/21	3.4	118.49	0.3	115.50	119.00	3.1	2,066	0.15%
2024/03/20	0.3	115.54	2	115.70	115.00	-1.7	2,025	-0.08%
2024/03/19	1.7	119.99	0.9	119.12	117.50	0.7	1,998	0.04%
2024/03/18	1.2	117.36	1.1	120.89	119.00	0.1	1,980	0.01%
2024/03/15	1.1	118.57	10.4	118.75	118.50	-9.3	1,947	-0.48%
2024/03/13	6.1	111.38	4.5	111.72	113.00	1.6	1,795	0.09%
2024/03/12	116.8	112.33	114	110.74	112.50	2.8	1,714	0.16%	大買/大賣/
2024/03/08	0	0.00	1.4	103.83	101.50	-1.4	1,531	-0.09%
2024/03/07	1.4	103.86	0	0.00	103.50	1.4	1,504	0.09%
2024/03/06	6	102.50	0	0.00	102.50	6	1,480	0.41%
2024/03/04	0	0.00	1.9	104.07	102.00	-1.9	1,471	-0.13%
2024/03/01	0	0.00	1.2	103.28	102.00	-1.2	1,473	-0.08%
2024/02/29	1.8	103.05	1	102.00	103.00	0.8	1,474	0.06%
2024/02/27	1.5	100.35	0.4	99.24	100.50	1.2	1,463	0.08%
2024/02/26	2	99.04	1	97.70	98.20	1	1,458	0.07%
2024/02/23	1	98.60	1.7	97.79	96.90	-0.7	1,459	-0.05%
2024/02/22	0.7	98.41	0.3	97.62	98.50	0.4	1,466	0.03%
2024/02/21	0.3	96.62	1.2	97.52	97.00	-0.9	1,461	-0.06%
2024/02/20	1.2	95.85	0	0.00	95.10	1.2	1,464	0.08%
2024/02/19	0	0.00	1.6	94.64	94.10	-1.6	1,469	-0.11%
2024/02/16	1.6	96.01	0	0.00	95.20	1.6	1,482	0.11%
2024/02/15	0	0.00	0.3	100.85	97.70	-0.3	1,482	-0.02%
2024/02/05	0	102.50	0	0.00	103.50	0	1,490	0.00%
2024/02/02	0	0.00	0.1	102.50	102.50	-0.1	1,499	-0.01%
2024/02/01	0	0.00	0	102.50	101.50	0	1,506	0.00%
2024/01/31	0	0.00	0	103.80	103.00	0	1,514	0.00%
2024/01/30	0.2	105.50	0	0.00	103.00	0.2	1,521	0.01%
2024/01/29	0	0.00	0.1	103.50	104.00	-0.1	1,491	0.00%
2024/01/26	0	0.00	0.8	103.07	103.50	-0.8	1,492	-0.06%
2024/01/25	0	0.00	0.8	103.07	103.00	-0.8	1,506	-0.05%
2024/01/24	1.5	102.84	0	0.00	104.00	1.5	1,537	0.10%
2024/01/23	0.2	103.50	0.1	103.50	103.00	0.1	1,533	0.00%
2024/01/22	0	102.50	0.6	102.99	103.00	-0.6	1,532	-0.04%
2024/01/19	0.1	103.50	0.5	104.14	103.00	-0.4	1,532	-0.03%
2024/01/18	1.1	103.17	0	0.00	104.50	1.1	1,522	0.07%
2024/01/17	0	0.00	0.3	101.62	101.50	-0.3	1,514	-0.02%
2024/01/16	0	0.00	0.4	102.52	101.50	-0.4	1,504	-0.02%
2024/01/15	0.6	105.35	1.3	105.00	103.50	-0.6	1,500	-0.04%
2024/01/12	0.9	104.41	0.4	104.04	106.00	0.5	1,495	0.03%
2024/01/11	0	0.00	3.3	105.45	105.00	-3.3	1,490	-0.22%
2024/01/10	1.3	105.80	2.1	105.53	107.50	-0.8	1,493	-0.06%
2024/01/09	4.4	106.84	1.5	106.94	106.50	3	1,492	0.20%
2024/01/08	1	105.04	2.6	106.31	105.50	-1.7	1,481	-0.11%
2024/01/05	0.8	103.16	0.1	103.50	104.50	0.7	1,476	0.05%
2024/01/04	0.5	101.50	0	0.00	102.50	0.5	1,483	0.03%
2024/01/03	0.4	101.50	0.5	101.89	101.50	-0.1	1,498	-0.01%
2024/01/02	0.5	100.47	0.1	102.00	102.50	0.4	1,515	0.03%
2023/12/29	1	100.50	0	0.00	100.00	1	1,512	0.07%
2023/12/28	0	0.00	1	101.58	100.00	-1	1,511	-0.07%
2023/12/27	0	0.00	0	102.50	102.00	0	1,501	0.00%
2023/12/26	0.9	101.62	0.1	101.65	102.00	0.8	1,498	0.05%
2023/12/25	0.3	104.13	4.5	104.39	101.50	-4.3	1,485	-0.29%
2023/12/22	3.9	112.06	11.3	112.19	109.50	-7.4	1,442	-0.51%
2023/12/21	11.4	109.25	2	110.23	112.00	9.5	1,312	0.72%
2023/12/20	3.9	105.26	3.3	105.29	108.00	0.6	1,190	0.05%
2023/12/19	4.2	104.26	9.8	104.74	105.50	-5.6	1,068	-0.52%
2023/12/18	28.2	102.24	19.3	103.39	99.80	8.9	897	0.99%
2023/12/15	0.2	94.80	0	94.70	94.20	0.2	777	0.02%
2023/12/14	0	95.80	0.3	95.88	95.30	-0.3	782	-0.04%
2023/12/13	0.3	95.26	0.1	95.20	95.70	0.2	783	0.03%
2023/12/12	0.1	94.11	0	0.00	94.70	0.1	958	0.01%
2023/12/11	0	0.00	5	93.30	93.30	-5	970	-0.52%
2023/12/08	0	0.00	0.5	94.53	93.60	-0.5	982	-0.05%
2023/12/07	0.6	94.18	0.1	94.32	94.60	0.5	995	0.05%
2023/12/06	0.1	95.20	0	0.00	94.40	0.1	1,018	0.01%
2023/12/05	0.2	95.70	0	0.00	94.80	0.2	1,064	0.02%
2023/12/04	0.2	96.05	0.2	96.20	96.70	0	1,073	0.00%
2023/12/01	0	0.00	2.1	96.72	96.60	-2.1	1,080	-0.19%
2023/11/30	0	96.40	0.3	96.49	97.20	-0.2	1,099	-0.02%
2023/11/29	5.4	96.25	1	97.13	97.00	4.4	1,114	0.40%
2023/11/28	2.1	96.41	0	0.00	97.10	2.1	1,133	0.18%
2023/11/27	0	95.78	0	0.00	96.20	0	1,149	0.00%
2023/11/24	0.1	95.20	1.7	95.67	95.00	-1.6	1,141	-0.14%
2023/11/22	1.2	96.02	1.6	95.86	96.60	-0.3	1,119	-0.03%
2023/11/21	1.5	95.72	0.2	95.53	95.50	1.3	1,102	0.12%
2023/11/20	0	0.00	0.1	94.59	94.80	-0.1	1,091	-0.01%
2023/11/17	1.1	94.78	0.6	94.35	93.50	0.5	1,090	0.04%
2023/11/16	1.6	95.80	2.5	95.80	95.60	-0.9	1,090	-0.08%
2023/11/15	2.5	93.87	0.8	93.82	94.90	1.7	1,116	0.15%
2023/11/14	0.8	91.89	1.5	91.28	91.30	-0.7	1,110	-0.06%
2023/11/13	1.4	91.58	0.4	92.81	92.00	1	1,119	0.09%
2023/11/10	0.5	93.97	0.8	94.42	94.80	-0.3	1,116	-0.02%
2023/11/08	0.8	96.71	3	97.25	97.30	-2.2	1,134	-0.20%
2023/11/07	1.2	95.50	0	0.00	96.20	1.2	1,154	0.10%
2023/11/06	0.7	94.59	1.1	94.82	95.40	-0.4	1,157	-0.03%
2023/11/03	0.6	94.60	0	94.90	95.10	0.6	1,165	0.05%
2023/11/02	0.5	94.98	5.6	95.05	94.70	-5.2	1,175	-0.44%
2023/11/01	6.5	95.75	0.2	96.00	95.00	6.3	1,170	0.54%
2023/10/31	0	0.00	0.1	93.56	93.90	-0.1	1,136	-0.01%
2023/10/30	0.2	93.80	0	0.00	94.00	0.2	1,140	0.02%
2023/10/27	0	0.00	0.1	94.49	94.30	-0.1	1,140	-0.01%
2023/10/26	0.4	92.71	0	0.00	93.40	0.4	1,141	0.03%
2023/10/24	0	0.00	0.8	92.30	92.70	-0.8	1,137	-0.07%
2023/10/23	0.2	91.90	0.1	92.42	92.20	0.1	1,138	0.01%
2023/10/20	0.3	92.38	1.3	92.70	92.80	-1	1,138	-0.08%
2023/10/19	0.7	93.54	0.5	93.20	93.40	0.2	1,136	0.02%
2023/10/18	0.6	94.62	0	94.50	94.20	0.6	1,134	0.05%
2023/10/17	2.2	94.11	4.5	94.66	93.50	-2.3	1,124	-0.21%
2023/10/16	1.4	94.10	0	93.20	95.30	1.4	1,120	0.13%
2023/10/13	0.5	93.17	4.7	93.71	92.70	-4.2	1,106	-0.38%
2023/10/12	4.7	94.71	3	94.33	95.20	1.7	1,100	0.15%
2023/10/11	3.8	93.84	1.1	93.64	94.30	2.7	1,088	0.25%
2023/10/06	0.7	94.90	0.1	94.58	93.90	0.5	1,079	0.05%
2023/10/05	1.3	92.45	3.6	92.92	93.00	-2.3	1,065	-0.22%
2023/10/04	2	93.55	0	0.00	94.20	2	1,069	0.18%
2023/10/03	0.1	92.10	7	92.27	93.10	-6.9	1,071	-0.65%
2023/10/02	7.1	91.73	0.6	92.30	92.30	6.5	1,080	0.61%
2023/09/28	0.4	92.10	0.2	92.15	91.90	0.2	1,081	0.02%
2023/09/27	0	91.50	0.4	91.80	91.50	-0.4	1,084	-0.03%
2023/09/26	0.8	91.90	13.1	92.20	93.00	-12.3	1,084	-1.14%
2023/09/25	13	92.61	1	95.90	92.70	12	1,085	1.10%
2023/09/22	1.9	94.37	0	0.00	94.90	1.9	1,081	0.17%
2023/09/21	0.5	93.62	0.3	93.83	94.30	0.2	1,082	0.02%
2023/09/20	0.3	93.96	0.6	93.71	93.60	-0.2	1,078	-0.02%
2023/09/19	0.6	91.46	0	0.00	93.00	0.6	1,071	0.05%
2023/09/18	0	92.10	0	0.00	90.30	0	1,067	0.00%
2023/09/15	0	0.00	2.9	91.98	91.50	-2.9	1,057	-0.27%
2023/09/14	2	94.22	2.3	93.13	93.30	-0.3	873	-0.03%
2023/09/13	3.4	95.57	2.4	95.70	94.50	1.1	848	0.12%
2023/09/12	0.3	93.64	3.3	94.50	95.60	-3.1	833	-0.37%
2023/09/11	4.2	96.10	3.4	96.65	95.50	0.7	812	0.09%
2023/09/08	3.9	95.82	3.2	95.77	96.00	0.7	780	0.08%
2023/09/07	2.8	93.21	2.6	93.52	94.10	0.3	732	0.04%
2023/09/06	3.5	92.40	0	0.00	92.50	3.5	715	0.49%
2023/09/04	1	91.30	0	0.00	92.00	1	675	0.15%
2023/08/31	0	0.00	1	88.70	88.80	-1	625	-0.16%
2023/08/29	0	0.00	0.1	82.02	81.50	-0.1	586	-0.02%
2023/08/28	0	0.00	0.7	81.22	80.50	-0.7	585	-0.13%
2023/08/25	0	82.30	0.6	83.19	82.50	-0.6	582	-0.10%
2023/08/24	0.7	82.60	0	83.80	82.50	0.6	577	0.11%
2023/08/23	0.7	81.75	0.6	82.37	83.50	0.1	575	0.01%
2023/08/22	0.7	80.64	1.5	80.57	81.60	-0.8	567	-0.14%
2023/08/21	0.5	83.64	12.9	85.17	80.30	-12.4	551	-2.24%
2023/08/18	1.5	88.63	1.2	87.91	88.30	0.3	498	0.07%
2023/08/17	0.9	87.44	8.2	87.02	87.80	-7.3	480	-1.51%
2023/08/16	10.2	87.49	2.9	87.96	86.90	7.3	451	1.62%
2023/08/15	2.5	84.40	1.3	83.51	85.60	1.2	414	0.29%
2023/08/14	10.2	81.31	13	81.89	81.50	-2.8	388	-0.73%
2023/08/11	11.9	81.10	1.1	80.47	83.60	10.8	382	2.83%
2023/08/10	2.3	80.23	0.2	80.46	80.20	2.1	351	0.60%
2023/08/09	0.2	77.90	0	0.00	78.10	0.2	338	0.06%
2023/08/07	0	0.00	0.2	80.06	80.30	-0.2	319	-0.08%
2023/08/04	0	0.00	0	80.50	80.40	0	313	-0.01%
2023/08/02	0	79.30	0.2	80.22	79.60	-0.2	311	-0.06%
2023/08/01	0	81.00	1.3	80.95	81.30	-1.3	304	-0.44%
2023/07/31	1.4	80.94	0	0.00	81.70	1.4	302	0.45%
2023/07/27	0.2	79.70	1	80.10	79.90	-0.8	299	-0.28%
2023/07/26	0.7	79.70	1	79.61	80.00	-0.4	299	-0.12%
2023/07/25	0.8	79.42	1.2	79.80	79.80	-0.4	297	-0.14%
2023/07/24	1.6	80.16	0.5	80.89	79.90	1.1	295	0.38%
2023/07/21	0	80.70	1.5	80.80	80.90	-1.5	297	-0.50%
2023/07/20	2.1	80.06	0	0.00	81.00	2.1	300	0.70%
2023/07/19	0	0.00	0.3	79.76	79.20	-0.3	298	-0.11%
2023/07/18	0.6	79.52	2.1	80.39	79.80	-1.4	300	-0.48%
2023/07/17	0.5	80.14	0	82.00	81.10	0.5	299	0.16%
2023/07/14	1.2	82.43	0.4	82.12	82.30	0.8	306	0.25%
2023/07/13	0.4	82.29	2.5	83.69	82.50	-2.2	311	-0.69%
2023/07/12	1.8	84.10	0	0.00	84.70	1.8	304	0.58%
2023/07/11	1	82.52	3	82.93	83.00	-2	295	-0.69%
2023/07/10	2	82.75	6.2	82.53	82.00	-4.2	285	-1.47%
2023/07/07	6.2	80.63	0	80.40	82.00	6.2	278	2.22%
2023/07/06	0	79.10	5	79.02	79.50	-5	267	-1.87%
2023/07/05	6.1	78.62	0	0.00	78.90	6.1	266	2.29%
2023/07/04	0	77.02	2	77.20	77.40	-2	260	-0.77%
2023/07/03	1.8	77.50	0	0.00	77.40	1.8	261	0.67%
2023/06/30	0	76.20	0	0.00	77.00	0	255	0.01%
2023/06/29	0	0.00	1	76.02	76.40	-1	248	-0.42%
2023/06/28	1.4	75.50	0	0.00	75.90	1.4	242	0.59%
2023/06/26	0	0.00	0.3	75.80	76.10	-0.3	240	-0.11%
2023/06/20	0.3	75.20	0	75.40	75.90	0.2	238	0.10%
2023/06/19	0	75.00	0	0.00	75.40	0	240	0.01%
2023/06/16	0	0.00	0	76.00	75.90	0	249	0.00%
2023/06/15	0	75.50	0	0.00	76.00	0	251	0.00%
2023/06/13	0	0.00	0.1	76.40	76.80	-0.1	255	-0.04%
2023/06/06	0	0.00	0	76.02	75.50	0	279	-0.01%
2023/06/01	0	0.00	3	75.93	75.90	-3	286	-1.05%
2023/05/31	2.2	76.08	1	75.60	76.90	1.2	290	0.40%
2023/05/30	1.6	75.10	0	0.00	75.30	1.6	288	0.55%
2023/05/29	0	74.70	1.1	75.23	74.70	-1.1	289	-0.37%
2023/05/26	0.5	75.20	0	75.70	75.30	0.5	288	0.17%
2023/05/25	0	0.00	1	75.90	75.90	-1	291	-0.35%
2023/05/23	1.3	76.31	0	0.00	76.80	1.3	293	0.45%
2023/05/22	0.6	75.60	2	75.95	76.00	-1.4	301	-0.48%
2023/05/19	0.2	75.55	2	75.80	76.20	-1.8	301	-0.60%
2023/05/18	2.3	76.95	5	77.10	76.80	-2.7	302	-0.88%
2023/05/17	5.3	76.16	3	75.50	77.40	2.3	301	0.76%
2023/05/16	4	74.92	0	0.00	75.10	4	293	1.36%
2023/05/15	0	0.00	0.3	73.33	73.70	-0.3	295	-0.10%
2023/05/12	0	0.00	0.1	73.60	73.50	-0.1	301	-0.03%
2023/05/11	0	0.00	0.1	73.60	73.20	-0.1	310	-0.03%
2023/05/10	1	74.20	1	73.80	73.60	0	324	0.00%
2023/05/05	0	0.00	0	74.50	73.90	0	351	0.00%
2023/05/04	0.2	73.80	0	0.00	74.10	0.2	354	0.07%
2023/05/03	0	0.00	0.4	74.04	74.10	-0.4	356	-0.10%
2023/04/25	0.7	75.93	0.2	74.90	74.20	0.5	360	0.14%
2023/04/24	0.4	74.40	0.2	74.12	74.80	0.1	356	0.03%
2023/04/21	0.2	74.20	1	73.71	73.80	-0.8	358	-0.22%
2023/04/20	0.1	75.20	6.4	75.31	75.20	-6.3	354	-1.78%
2023/04/19	6.1	76.14	9.2	76.28	76.40	-3.1	350	-0.88%
2023/04/18	10.4	74.74	1.3	73.92	74.90	9.1	349	2.61%
2023/04/17	0	73.30	1	73.50	73.60	-1	345	-0.29%
2023/04/14	0	73.80	0	73.50	73.90	0	345	0.00%
2023/04/13	0.5	73.41	1	73.60	73.60	-0.5	346	-0.15%
2023/04/12	0.3	73.00	0	0.00	73.20	0.3	348	0.08%
2023/04/11	0	72.35	0.4	72.10	72.90	-0.4	363	-0.11%
2023/04/10	0.8	72.38	1	72.30	72.70	-0.2	362	-0.07%
2023/04/07	0.5	71.50	0	0.00	72.00	0.5	369	0.15%
2023/04/06	1.6	71.41	0	0.00	70.90	1.6	373	0.43%
2023/03/29	0	0.00	0.2	69.00	68.40	-0.2	399	-0.04%
2023/03/28	0	0.00	0.3	69.57	68.80	-0.3	400	-0.08%
2023/03/27	0	0.00	0.3	69.64	69.60	-0.3	400	-0.06%
2023/03/24	0	0.00	2.5	70.27	69.80	-2.5	410	-0.61%
2023/03/23	1.8	69.99	2	70.60	70.60	-0.2	409	-0.04%
2023/03/22	1.7	68.94	0	69.30	69.30	1.7	409	0.41%
2023/03/20	1	67.50	0	68.00	68.10	1	399	0.24%
2023/03/17	0.3	68.00	0.1	68.50	68.30	0.2	395	0.04%
2023/03/16	0.2	67.90	0.3	68.34	68.30	-0.1	394	-0.01%
2023/03/15	0.1	69.09	0	0.00	69.00	0.1	388	0.01%
2023/03/14	0.1	69.31	1	69.12	69.20	-1	385	-0.25%
2023/03/13	1.4	69.12	1	70.41	70.00	0.4	380	0.09%
2023/03/10	0.2	71.50	0	0.00	71.50	0.2	372	0.07%
2023/03/09	0	0.00	0	72.00	71.80	0	370	0.00%
2023/03/07	0	71.30	0	0.00	72.20	0	365	0.00%
2023/03/06	0.8	71.50	0	0.00	71.90	0.8	369	0.20%
2023/03/03	1	72.30	0.5	72.50	71.50	0.5	366	0.14%
2023/03/01	0.4	71.10	0	71.87	71.20	0.3	371	0.09%
2023/02/24	2	71.20	0.2	71.21	71.20	1.8	371	0.49%
2023/02/23	1.4	71.24	0	0.00	71.30	1.4	373	0.37%
2023/02/22	0	0.00	0.5	71.31	71.10	-0.5	372	-0.14%
2023/02/21	0.5	71.90	0	0.00	72.00	0.5	370	0.14%
2023/02/20	0	0.00	3.2	72.09	71.70	-3.2	370	-0.86%
2023/02/17	0	0.00	0.1	73.50	73.30	-0.1	363	-0.03%
2023/02/16	0	73.20	0	73.69	73.50	0	367	0.00%
2023/02/15	0.3	72.87	0	0.00	73.40	0.3	366	0.07%
2023/02/13	0	0.00	1.7	74.03	73.70	-1.7	360	-0.46%
2023/02/10	1.3	74.53	5	74.08	74.70	-3.7	352	-1.04%
2023/02/09	3.9	74.40	6	74.10	74.40	-2.1	345	-0.59%
2023/02/08	6	73.83	2	74.25	74.50	4	335	1.19%
2023/02/07	1.9	72.70	1.6	72.89	72.40	0.3	318	0.08%
2023/02/06	0.9	72.16	4	72.40	72.50	-3.1	313	-1.00%
2023/02/03	5.2	71.79	0	0.00	72.20	5.2	303	1.72%
2023/02/02	0	70.90	0	0.00	71.20	0	286	0.01%
2023/02/01	0	0.00	0.6	71.20	70.70	-0.6	283	-0.21%
2023/01/17	0	0.00	2	69.10	69.40	-2	271	-0.74%
2023/01/11	2	68.80	0	0.00	69.30	2	285	0.70%
2023/01/09	0	69.10	0	0.00	70.00	0	283	0.00%
2023/01/06	0	69.50	4	69.50	69.10	-4	284	-1.40%
2023/01/05	3.8	70.80	1	70.30	71.00	2.8	277	1.03%
2023/01/04	1.6	70.04	0	0.00	70.30	1.6	270	0.59%
2023/01/03	0	69.08	0	0.00	69.20	0	270	0.01%
2022/12/30	0	0.00	2	69.70	69.50	-2	267	-0.75%
2022/12/29	1.7	69.67	4	69.05	70.10	-2.3	263	-0.89%
2022/12/27	0.1	70.62	3.1	71.48	69.20	-3	245	-1.21%
2022/12/26	3.4	69.82	4.5	69.92	69.90	-1.1	235	-0.45%
2022/12/23	1.2	68.00	1.1	68.28	68.00	0.1	232	0.03%
2022/12/22	1.1	67.60	3.5	67.38	67.00	-2.4	220	-1.09%
2022/12/21	3.3	65.54	1	64.70	65.80	2.3	220	1.05%
2022/12/20	0.9	63.86	0.1	63.30	63.10	0.7	211	0.34%
2022/12/19	0	0.00	1	64.10	64.00	-1	215	-0.46%
2022/12/16	2.8	64.99	1	64.70	64.30	1.8	225	0.79%
2022/11/22	0	0.00	1	61.90	61.80	-1	234	-0.43%
2022/11/11	1	60.00	0	0.00	59.70	1	249	0.40%
2022/11/02	2	62.60	0	0.00	62.80	2	272	0.74%
2022/10/28	1	64.30	0.4	63.61	63.20	0.6	274	0.22%
2022/10/26	0.1	62.80	0	0.00	63.40	0.1	274	0.03%
2022/10/25	0.3	63.22	0.4	62.83	63.30	-0.2	278	-0.07%
2022/10/24	1.1	62.90	0	62.96	62.80	1	277	0.37%
2022/10/21	0.3	61.42	0.1	61.70	61.90	0.2	276	0.06%
2022/10/20	0.3	60.97	0	0.00	64.50	0.3	276	0.11%
2022/10/19	0	0.00	0.4	60.00	60.10	-0.4	267	-0.15%
2022/10/18	0.2	59.48	0.3	58.80	59.50	0	264	-0.01%
2022/10/17	0.4	59.01	0.1	59.21	59.00	0.4	266	0.13%
2022/10/14	0.1	59.16	0	0.00	58.80	0.1	270	0.02%
2022/10/13	0	0.00	0	58.50	57.60	0	270	-0.01%
2022/10/12	0	58.30	0	0.00	58.50	0	269	0.01%
2022/10/07	1	57.30	0	0.00	57.30	1	268	0.37%
2022/10/06	1	57.20	0	0.00	57.20	1	270	0.37%
2022/10/03	0	0.00	0.7	58.90	58.30	-0.7	271	-0.26%
2022/09/30	0.7	59.19	0	0.00	59.50	0.7	270	0.26%
2022/09/29	0	0.00	0.1	57.60	58.80	-0.1	267	-0.02%
2022/09/28	0.1	57.60	0	0.00	57.80	0.1	269	0.02%
2022/09/27	0	0.00	1.7	60.85	59.30	-1.7	265	-0.63%
2022/09/26	1.7	60.69	0	0.00	61.20	1.7	261	0.64%
2022/09/23	1	71.00	2.8	71.50	72.00	-1.8	253	-0.72%
2022/09/22	0.5	71.24	21.6	71.96	72.10	-21.1	246	-8.54%
2022/09/21	2.9	71.62	0	0.00	72.00	2.9	234	1.24%
2022/09/14	0	0.00	0.1	71.07	70.50	-0.1	222	-0.04%
2022/09/13	0.1	71.00	0	0.00	71.20	0.1	225	0.04%
2022/09/01	0	0.00	1	71.60	71.70	-1	235	-0.43%
2022/08/31	0.3	72.16	0	0.00	72.90	0.3	235	0.13%
2022/08/30	0.7	71.50	0	0.00	72.00	0.7	238	0.30%
2022/08/25	1.5	71.59	0	0.00	71.30	1.5	237	0.62%
2022/08/24	0	71.50	0.4	72.26	71.80	-0.4	235	-0.15%
2022/08/23	0	0.00	1	71.80	71.90	-1	247	-0.40%
2022/08/22	0.1	71.83	2.1	71.33	71.90	-2	247	-0.83%
2022/08/19	2.8	71.92	0	72.10	72.00	2.7	243	1.13%
2022/08/18	0.7	70.18	0	0.00	70.70	0.7	239	0.28%
2022/08/15	0	0.00	0	70.00	69.10	0	244	-0.01%
2022/08/12	0	69.00	0	69.20	69.30	0	245	0.01%
2022/08/11	0	66.50	0.6	66.79	67.00	-0.6	242	-0.23%
2022/08/10	0.1	65.00	0	0.00	65.50	0.1	253	0.02%
2022/08/09	0.2	65.20	0	0.00	65.40	0.2	265	0.08%
2022/08/08	0.3	63.90	0	0.00	64.40	0.3	298	0.10%
2022/07/28	0	0.00	1	65.70	65.80	-1	486	-0.21%
2022/07/27	0.8	64.70	0	67.20	65.70	0.7	489	0.15%
2022/07/26	0.3	64.60	0	0.00	65.30	0.3	494	0.06%
2022/07/22	0.1	65.00	0	0.00	64.70	0.1	536	0.02%
2022/07/21	0.2	65.00	0	0.00	65.20	0.2	539	0.04%
2022/07/20	0	0.00	0.2	65.49	64.60	-0.2	540	-0.04%
2022/07/19	2.2	64.54	0	0.00	65.30	2.2	540	0.41%
2022/07/15	1	64.10	0	0.00	63.80	1	540	0.18%
2022/07/12	0.1	63.70	0	0.00	63.30	0.1	543	0.02%
2022/07/11	11	64.60	0	0.00	64.80	11	540	2.04%
2022/07/08	0	0.00	0.1	65.00	64.80	-0.1	540	-0.01%
2022/07/07	0	0.00	0.3	65.02	64.90	-0.3	542	-0.06%
2022/07/06	0.4	64.80	0	0.00	65.00	0.4	543	0.07%
2022/07/04	0	0.00	0.6	66.19	65.70	-0.6	552	-0.11%
2022/07/01	0.6	66.40	0	0.00	65.90	0.6	553	0.11%
2022/06/28	0	0.00	0	67.80	67.70	0	565	0.00%
2022/06/27	0	0.00	0	68.68	68.70	0	572	-0.01%
2022/06/24	0.1	68.68	0	0.00	69.00	0.1	572	0.01%
2022/06/22	0	0.00	0	67.58	66.60	0	569	-0.01%
2022/06/21	0	67.50	0.2	68.40	68.40	-0.1	571	-0.02%
2022/06/20	0.2	66.60	0	0.00	66.50	0.2	575	0.03%
2022/06/16	1	67.10	0	0.00	67.00	1	620	0.16%
2022/06/15	0.1	68.00	0	0.00	67.80	0.1	771	0.01%
2022/06/02	0	0.00	0	70.40	70.20	0	795	0.00%
2022/06/01	0	70.10	0	0.00	70.40	0	792	0.00%
2022/05/27	0	0.00	0.1	69.90	69.30	-0.1	778	-0.01%
2022/05/24	1	69.30	1.5	69.86	69.30	-0.5	783	-0.06%
2022/05/23	0.6	70.18	0	0.00	69.60	0.6	775	0.07%
2022/05/20	1	69.90	1	69.20	69.10	0	767	0.00%
2022/05/19	2	70.50	1.9	70.38	69.90	0.1	762	0.01%
2022/05/18	1	70.50	1	70.99	71.20	0	756	-0.01%
2022/05/17	0.1	70.00	1.7	70.38	71.00	-1.5	743	-0.20%
2022/05/16	2	69.99	2.4	70.21	69.30	-0.3	732	-0.05%
2022/05/13	3.5	67.26	6	68.46	68.90	-2.5	699	-0.36%
2022/05/12	5.1	71.16	11.1	71.21	70.80	-6	668	-0.89%
2022/05/11	12	68.79	6	66.93	69.90	6	627	0.96%
2022/05/10	5.8	64.86	7.9	63.82	66.00	-2.1	591	-0.35%
2022/05/09	7.9	63.86	2	63.70	64.00	5.9	567	1.04%
2022/05/06	1.8	62.75	2.2	63.09	62.90	-0.4	540	-0.08%
2022/05/05	2.5	62.37	2	62.50	62.40	0.5	513	0.09%
2022/05/04	0	0.00	1.5	61.54	61.40	-1.5	501	-0.29%
2022/05/03	1.4	60.33	4	60.40	61.30	-2.6	499	-0.53%
2022/04/29	3.3	60.93	3	61.43	60.70	0.3	491	0.06%
2022/04/28	2.8	59.91	3	60.43	60.20	-0.2	479	-0.04%
2022/04/27	2	57.20	0	57.50	57.60	2	450	0.44%
2022/04/26	0	56.70	1	57.90	58.00	-1	447	-0.22%
2022/04/25	1	56.70	0	0.00	56.60	1	444	0.23%
2022/04/21	0	0.00	0.4	58.36	57.70	-0.4	443	-0.10%
2022/04/20	0.4	58.40	0.8	58.76	58.50	-0.4	442	-0.08%
2022/04/19	0.8	58.31	0	0.00	58.80	0.8	445	0.17%
2022/04/18	0	57.90	0	57.80	57.50	0	440	0.00%
2022/04/15	0	58.10	0	58.20	57.90	0	439	0.00%
2022/04/14	0	58.00	0	0.00	58.10	0	439	0.00%
2022/04/13	0	0.00	0.2	57.82	57.80	-0.2	439	-0.04%
2022/04/12	0.2	58.10	0.3	58.81	57.90	-0.1	438	-0.02%
2022/04/11	0.3	58.59	0.6	59.10	59.00	-0.3	436	-0.06%
2022/04/08	0.6	58.86	0	0.00	58.90	0.6	427	0.13%
2022/04/07	0	0.00	0.8	58.79	58.20	-0.8	422	-0.19%
2022/04/06	0.8	59.33	0	0.00	59.60	0.8	420	0.19%
2022/03/24	1	56.50	0	0.00	56.20	1	451	0.22%
2022/03/21	0	0.00	2.3	56.61	57.90	-2.3	430	-0.53%
2022/03/18	2.3	59.83	3	60.30	57.60	-0.7	388	-0.19%
2022/03/17	0	0.00	0.7	58.78	59.00	-0.7	235	-0.30%
2022/03/16	2.7	58.82	5.8	59.16	59.00	-3.1	228	-1.35%
2022/03/15	5.8	59.18	4.1	60.48	60.80	1.6	215	0.76%
2022/03/14	0	0.00	1	55.10	55.30	-1	189	-0.53%
2022/03/11	0.6	55.00	0	0.00	55.00	0.6	188	0.30%
2022/03/10	0	0.00	0.6	55.03	55.10	-0.6	188	-0.34%
2022/03/09	0.9	55.02	2	55.20	55.10	-1.1	187	-0.58%
2022/03/08	2.3	54.46	0.2	54.58	54.80	2	185	1.08%
2022/03/07	0	54.00	0	0.00	54.40	0	182	0.03%
2022/03/04	0	0.00	0.4	55.90	55.70	-0.4	182	-0.22%
2022/03/03	0	0.00	1	56.30	56.20	-1	180	-0.55%
2022/03/02	0.7	56.26	0	0.00	56.40	0.7	179	0.39%
2022/03/01	0.2	56.00	0	0.00	56.00	0.2	177	0.09%
2022/02/25	0.3	55.18	0	0.00	55.50	0.3	172	0.15%
2022/02/24	0.3	55.20	0	0.00	55.50	0.3	171	0.16%
2022/02/23	0.2	54.54	0	0.00	55.00	0.2	167	0.11%
2022/02/22	0	0.00	0.2	54.30	54.40	-0.2	166	-0.10%
2022/02/21	0.2	53.85	0.2	54.70	54.20	-0.1	166	-0.05%
2022/02/17	0.2	54.20	0	55.00	54.10	0.2	165	0.13%
2022/02/16	0	54.20	0	0.00	54.10	0	168	0.02%
2022/02/15	0	0.00	0.6	54.30	53.90	-0.6	169	-0.34%
2022/02/10	1	54.50	1.2	54.87	54.50	-0.2	174	-0.09%
2022/02/09	1	54.80	0	0.00	55.00	1	174	0.60%
2022/02/08	0.4	54.42	0	0.00	54.30	0.4	173	0.22%
2022/02/07	0.1	53.90	0	0.00	54.30	0.1	174	0.06%
2022/01/26	0	0.00	2	54.40	54.40	-2	174	-1.15%
2022/01/24	0.2	54.30	0	0.00	54.50	0.2	175	0.12%
2022/01/21	0	0.00	0.1	54.00	53.70	-0.1	177	-0.04%
2022/01/20	0	0.00	0.1	54.00	54.00	-0.1	178	-0.05%
2022/01/18	0.2	54.30	0	0.00	54.50	0.2	175	0.09%
2022/01/12	0	0.00	0	54.50	54.50	0	173	-0.02%
2022/01/11	1	54.30	0	0.00	54.40	1	173	0.58%
2022/01/07	0	54.70	0	0.00	54.60	0	172	0.02%
2022/01/04	0	0.00	0	55.60	55.20	0	171	-0.02%
2022/01/03	3	55.70	0	0.00	55.70	3	172	1.76%
2021/12/23	0	0.00	0.4	57.70	57.00	-0.4	130	-0.33%
2021/12/21	0.2	58.10	0	0.00	58.60	0.2	120	0.13%
2021/12/20	0.2	58.60	0	0.00	58.50	0.2	123	0.13%
2021/12/16	0	0.00	0.7	59.50	59.40	-0.7	132	-0.50%
2021/12/10	0	0.00	1.1	59.51	59.40	-1.1	139	-0.79%
2021/11/30	0	0.00	0	60.10	58.90	0	141	0.00%
2021/11/17	0	0.00	0	60.00	60.00	0	148	-0.01%
2021/11/10	0	0.00	0.1	59.50	58.80	-0.1	161	-0.05%
2021/11/03	0	0.00	1	59.60	59.80	-1	160	-0.62%
2021/11/01	0.2	59.40	0	0.00	59.90	0.2	165	0.09%
2021/10/28	0.7	59.40	2	59.30	59.40	-1.3	166	-0.76%
2021/10/08	0.1	59.20	0	0.00	59.70	0.1	181	0.07%
2021/10/07	0.8	59.30	0	0.00	59.70	0.8	180	0.46%
2021/09/29	1	58.30	0	0.00	59.00	1	180	0.55%
2021/08/17	1	60.80	1	62.00	60.60	0	166	0.00%
2021/08/11	0	0.00	1	61.70	61.70	-1	158	-0.63%
2021/08/05	0	0.00	1	61.70	61.80	-1	162	-0.62%
2021/07/27	0	0.00	2	59.80	59.70	-2	167	-1.20%
2021/07/13	0	0.00	6	57.72	57.70	-6	177	-3.37%
2021/05/04	0	0.00	1	56.50	56.00	-1	268	-0.37%
2021/05/03	0	0.00	1	55.70	55.70	-1	264	-0.38%
2021/04/26	3	57.00	0	0.00	56.70	3	266	1.13%
2021/04/23	2	55.60	0	0.00	56.20	2	264	0.76%
2021/04/20	0	0.00	1	57.20	57.10	-1	260	-0.38%
2021/04/19	0	0.00	1	56.60	56.60	-1	260	-0.38%
2021/04/15	0	0.00	1	56.70	56.20	-1	256	-0.39%
2021/04/14	1	56.20	0	0.00	56.20	1	257	0.39%
2021/04/08	1	57.20	0	0.00	57.30	1	252	0.40%
2021/04/01	1	57.60	0	0.00	57.50	1	247	0.40%
2021/03/31	1	57.60	0	0.00	57.60	1	247	0.40%
2021/03/30	0	0.00	2	58.00	58.20	-2	243	-0.82%
2021/03/26	0	0.00	1	57.60	58.50	-1	238	-0.42%
2021/03/24	1	56.60	0	0.00	56.70	1	233	0.43%
2021/03/23	3	57.93	0	0.00	57.50	3	226	1.32%
2021/03/22	2	59.25	0	0.00	59.10	2	215	0.93%
2021/03/19	1	62.00	0	0.00	62.20	1	202	0.49%
2021/03/17	0	0.00	1	61.70	62.10	-1	201	-0.50%
2021/03/03	1	61.90	0	0.00	61.50	1	232	0.43%
2021/02/17	1	61.10	1	61.10	61.30	0	227	0.00%
2021/01/25	0.8	58.20	0	0.00	58.50	0.8	217	0.37%
2021/01/06	0.4	58.30	0	0.00	58.30	0.4	239	0.16%
2021/01/05	0.5	59.30	0	0.00	59.20	0.5	238	0.22%
2020/12/11	2	58.45	0	0.00	58.60	2	369	0.54%
2020/12/09	4	59.40	0	0.00	58.90	4	365	1.09%
2020/12/03	1	61.30	0	0.00	61.30	1	335	0.30%
2020/11/30	1	61.30	0	0.00	61.30	1	345	0.29%
2020/11/24	2	61.85	0	0.00	61.80	2	360	0.56%
2020/11/18	0	0.00	1	60.90	60.80	-1	356	-0.28%
2020/11/17	0	0.00	0.4	61.50	61.20	-0.4	355	-0.11%
2020/11/11	0	0.00	1	62.80	62.70	-1	359	-0.28%
2020/11/04	0	0.00	1	62.80	62.90	-1	377	-0.26%
2020/09/24	5	62.80	11	62.72	62.50	-6	422	-1.42%
2020/09/23	6	74.73	0	0.00	74.00	6	374	1.60%
2020/09/21	1	76.00	0	0.00	76.00	1	339	0.29%
2020/09/01	0	0.00	1	71.50	71.60	-1	290	-0.34%
2020/08/28	1	69.80	0	0.00	69.70	1	276	0.36%
2020/08/25	0	0.00	1	68.30	68.90	-1	278	-0.36%
2020/08/20	0	0.00	1	67.50	67.50	-1	280	-0.36%
2020/08/18	1	69.30	0	0.00	69.20	1	273	0.37%
2020/08/12	1	68.20	0	0.00	68.10	1	255	0.39%
2020/07/22	0	0.00	2	66.50	66.50	-2	215	-0.93%
2020/07/21	0	0.00	4	63.80	64.30	-4	197	-2.03%
2020/07/03	0	0.00	2	62.20	62.00	-2	203	-0.98%
2020/06/03	0	0.00	2	63.00	63.20	-2	323	-0.62%
2020/05/29	0	0.00	1	61.40	61.40	-1	316	-0.32%
2020/05/28	0	0.00	1	60.60	60.10	-1	312	-0.32%
2020/05/26	0	0.00	2	60.50	60.40	-2	315	-0.63%
2020/04/30	0	0.00	1	59.10	59.20	-1	316	-0.32%
2020/04/08	0	0.00	2	55.25	55.30	-2	335	-0.60%
2020/03/25	0	0.00	1	55.90	55.10	-1	349	-0.29%
2020/03/24	2	51.70	4	51.20	51.70	-2	337	-0.59%
2020/03/23	2	46.40	0	0.00	47.00	2	325	0.61%
2020/03/19	1	40.10	0	0.00	40.10	1	309	0.32%
2020/03/17	1	46.90	0	0.00	46.30	1	291	0.34%
2020/03/13	2	51.30	0	0.00	53.30	2	277	0.72%
2020/03/12	0	0.00	6	57.00	56.80	-6	263	-2.27%
2020/02/27	0	0.00	1	59.40	59.90	-1	264	-0.38%
2020/02/06	0	0.00	0.1	60.90	60.80	-0.1	432	-0.02%
2020/02/03	6	58.00	1.4	58.64	59.00	4.6	580	0.79%
2020/01/30	1	59.00	1	59.90	59.90	0	599	0.00%
2020/01/10	0	0.00	1	61.00	61.10	-1	773	-0.13%
2020/01/07	0	0.00	1	62.20	62.10	-1	829	-0.12%
2019/12/31	0	0.00	2	62.00	62.80	-2	884	-0.23%
2019/12/13	1	58.10	0	0.00	57.90	1	978	0.10%
2019/12/10	0	0.00	1	57.50	57.50	-1	979	-0.10%
2019/12/06	1	57.70	0	0.00	57.70	1	980	0.10%
2019/12/05	1	58.10	0	0.00	58.00	1	980	0.10%
2019/12/04	1	58.20	0	0.00	58.30	1	984	0.10%
2019/12/03	0	0.00	11	58.50	58.50	-11	986	-1.12%
2019/11/28	1	58.30	0	0.00	58.40	1	983	0.10%
2019/11/27	0	0.00	12	58.00	58.10	-12	983	-1.22%
2019/11/18	1	58.00	1	58.80	58.20	0	952	0.00%
2019/11/15	5	59.50	0	0.00	59.50	5	940	0.53%
2019/11/14	2	60.05	0	0.00	59.80	2	941	0.21%
2019/11/06	0	0.00	1	63.80	63.70	-1	887	-0.11%
2019/11/05	0	0.00	1	62.60	62.70	-1	863	-0.12%
2019/11/04	0	0.00	2	63.00	63.20	-2	846	-0.24%
2019/11/01	0	0.00	4.5	69.11	68.40	-4.5	773	-0.58%
2019/10/30	0	0.00	1	68.20	68.40	-1	693	-0.14%
2019/10/29	0	0.00	4	68.30	68.60	-4	681	-0.59%
2019/10/23	0	0.00	1	68.90	68.70	-1	561	-0.18%
2019/10/15	0	0.00	5	68.00	68.30	-5	484	-1.03%
2019/10/14	0	0.00	2	66.80	67.40	-2	465	-0.43%
2019/10/09	5	67.20	0	0.00	66.80	5	456	1.10%
2019/10/07	0	0.00	4	67.50	67.50	-4	421	-0.95%
2019/10/03	1	66.30	0	0.00	67.20	1	399	0.25%
2019/10/02	0	0.00	2	65.65	66.20	-2	372	-0.54%
2019/09/26	0	0.00	2	64.20	64.00	-2	340	-0.59%
2019/09/24	5	62.50	0	0.00	62.80	5	326	1.53%
2019/09/18	4	62.10	0	0.00	62.50	4	326	1.23%
2019/09/09	2	63.00	0	0.00	62.40	2	390	0.51%
2019/09/04	0.1	61.90	0	0.00	61.80	0.1	398	0.04%
2019/08/22	0	0.00	2	60.80	61.90	-2	454	-0.44%
2019/07/25	0	0.00	1	63.10	63.50	-1	658	-0.15%
2019/07/17	4	64.60	0	0.00	64.40	4	664	0.60%
2019/07/15	1	64.90	0	0.00	64.70	1	666	0.15%
2019/07/11	1	65.10	0	0.00	65.00	1	701	0.14%
2019/07/10	0	0.00	2	65.00	64.90	-2	703	-0.28%
2019/07/05	2	64.70	0	0.00	64.50	2	705	0.28%
2019/06/20	2	64.00	0	0.00	64.00	2	777	0.26%
2019/05/30	0	0.00	1	64.50	64.60	-1	1,142	-0.09%
2019/05/27	1	65.10	2	64.90	65.30	-1	1,145	-0.09%
2019/05/23	0	0.00	1	61.30	63.40	-1	1,130	-0.09%
2019/05/20	3	62.20	0	0.00	62.00	3	1,132	0.26%
2019/05/14	1	61.80	1	63.00	63.10	0	1,131	0.00%
2019/05/10	0	0.00	5	66.06	66.10	-5	1,137	-0.44%
2019/05/08	1	67.10	0	0.00	67.20	1	1,127	0.09%
2019/05/06	2	66.80	0	0.00	66.70	2	1,132	0.18%
2019/04/30	1	66.20	0	0.00	66.20	1	1,124	0.09%
2019/04/29	4	66.60	0	0.00	66.20	4	1,127	0.35%
2019/04/23	0	0.00	1	66.10	66.10	-1	1,124	-0.09%
2019/04/22	2	66.30	0	0.00	66.40	2	1,124	0.18%
2019/04/19	1	66.70	0	0.00	66.80	1	1,128	0.09%
2019/04/17	3	67.20	2	67.30	67.20	1	1,114	0.09%
2019/04/15	0	0.00	1	68.20	68.20	-1	1,099	-0.09%
2019/04/08	0	0.00	4	69.15	69.50	-4	1,068	-0.37%
2019/04/02	4	68.60	0	0.00	68.40	4	1,045	0.38%
2019/04/01	0	0.00	1	69.00	68.90	-1	1,029	-0.10%
2019/03/29	0	0.00	1	69.70	69.70	-1	1,010	-0.10%
2019/03/27	1	69.80	10	69.51	69.80	-9	995	-0.90%
2019/03/26	4	69.95	0	0.00	69.60	4	983	0.41%
2019/03/25	1	69.30	0	0.00	69.90	1	974	0.10%
2019/03/22	2	69.95	0	0.00	70.00	2	966	0.21%
2019/03/20	2	69.05	0	69.60	69.40	2	942	0.21%
2019/03/19	4	68.80	3	68.93	69.10	1	920	0.11%
2019/03/18	3	69.50	4	69.18	69.10	-1	906	-0.11%
2019/03/15	0	0.00	8	67.59	68.90	-8	878	-0.91%
2019/03/14	3	66.67	2	66.90	67.00	1	816	0.12%
2019/03/13	2	64.30	1	65.40	65.70	1	774	0.13%
2019/03/12	1	62.90	0	0.00	63.50	1	719	0.14%
2019/03/11	9	64.28	10	64.38	62.90	-1	691	-0.14%
2019/03/08	5	63.04	2	64.00	64.00	3	595	0.50%
2019/03/07	0	0.00	1	62.20	62.40	-1	567	-0.18%
2019/02/22	0	0.00	1	60.90	61.00	-1	500	-0.20%
2019/02/12	0	0.00	1	58.60	58.50	-1	416	-0.24%
2019/02/11	0	0.00	1	57.10	57.50	-1	399	-0.25%
2019/01/25	1	56.00	2	55.80	56.00	-1	373	-0.27%
2019/01/24	1	55.80	0	0.00	55.90	1	369	0.27%
2019/01/15	2	55.05	0	0.00	55.00	2	363	0.55%
2019/01/11	0	0.00	12	54.00	54.10	-12	401	-2.99%
2018/12/07	0	0.00	1	55.50	55.50	-1	547	-0.18%
2018/12/05	8	56.50	0	0.00	56.40	8	547	1.46%
2018/11/30	1	57.20	0	0.00	56.90	1	593	0.17%
2018/11/28	0	0.00	2	57.20	57.20	-2	600	-0.33%
2018/11/16	2	56.20	0	0.00	56.00	2	596	0.34%
2018/11/07	2	55.80	1	55.40	55.50	1	621	0.16%
2018/11/06	3	55.10	0	0.00	55.10	3	629	0.48%
2018/10/26	1	52.50	0	0.00	52.50	1	656	0.15%
2018/10/22	2	56.00	0	0.00	55.90	2	667	0.30%
2018/10/15	0	0.00	1	58.10	56.90	-1	607	-0.16%
2018/10/12	9	57.89	20	58.00	58.00	-11	598	-1.84%
2018/10/11	1	56.40	0	0.00	56.50	1	597	0.17%
2018/10/09	5	59.20	1	59.90	59.60	4	586	0.68%
2018/10/08	1	59.60	68	59.36	59.60	-67	587	-11.41%
2018/09/27	6	60.50	0	0.00	60.60	6	572	1.05%
2018/09/25	2	60.80	4	61.78	60.80	-2	577	-0.35%
2018/09/21	0	0.00	2	59.90	59.90	-2	552	-0.36%
2018/09/19	0	0.00	1	59.00	58.80	-1	549	-0.18%
2018/09/18	1	58.40	0	0.00	58.80	1	553	0.18%
2018/09/13	0	0.00	2	58.50	58.50	-2	544	-0.37%
2018/09/10	0	0.00	6	56.83	56.80	-6	560	-1.07%
2018/09/07	7	57.61	6	58.27	57.30	1	565	0.18%
2018/09/06	7	59.06	1	58.90	59.30	6	554	1.08%
2018/09/05	0	0.00	2	58.30	58.50	-2	533	-0.38%
2018/09/04	2	57.85	1	58.50	57.80	1	533	0.19%
2018/09/03	2	58.15	0	0.00	57.90	2	536	0.37%
2018/08/30	1	57.80	1	58.10	58.30	0	559	0.00%
2018/08/29	1	58.60	1	58.90	58.40	0	584	0.00%
2018/08/27	0	0.00	1	58.60	58.80	-1	617	-0.16%
2018/08/23	1	57.90	1	57.80	57.90	0	627	0.00%
2018/08/22	1	57.20	0	0.00	57.00	1	636	0.16%
2018/08/17	0	0.00	1	59.30	58.60	-1	668	-0.15%
2018/08/16	2	58.85	1	59.20	59.00	1	690	0.14%
2018/08/13	0	0.00	1	57.80	57.60	-1	703	-0.14%
2018/08/08	2	56.60	2	57.15	57.70	0	770	0.00%
2018/08/03	0	0.00	5	56.90	57.00	-5	834	-0.60%
2018/08/02	2	56.70	0	0.00	56.30	2	844	0.24%
2018/08/01	2	57.45	1	57.70	57.50	1	863	0.12%
2018/07/31	1	58.40	1	56.70	58.00	0	896	0.00%
2018/07/30	0	0.00	3	57.23	57.70	-3	898	-0.33%
2018/07/26	1	54.90	1	55.40	55.50	0	913	0.00%
2018/07/25	0	0.00	1	54.50	54.70	-1	964	-0.10%
2018/07/20	0	0.00	1	54.80	54.70	-1	992	-0.10%
2018/07/19	4	55.53	0	0.00	55.20	4	999	0.40%
2018/07/18	0	0.00	2	55.10	55.10	-2	1,016	-0.20%
2018/07/16	20	57.90	0	0.00	57.80	20	1,024	1.95%
2018/07/09	0	0.00	6	57.98	58.40	-6	1,117	-0.54%
2018/07/06	2	56.10	0	0.00	56.80	2	1,134	0.18%
2018/07/05	1	55.70	0	0.00	55.60	1	1,175	0.09%
2018/06/27	1	55.30	0	0.00	55.00	1	1,266	0.08%
2018/06/21	1	58.20	1	58.70	58.60	0	1,295	0.00%
2018/06/12	0	0.00	3	60.80	60.50	-3	1,427	-0.21%
2018/06/08	4	60.55	2	60.50	60.50	2	1,469	0.14%
2018/06/07	5	60.98	0	0.00	60.40	5	1,488	0.34%
2018/06/06	3	59.57	0	0.00	62.00	3	1,505	0.20%
2018/05/28	0	0.00	6	62.50	62.00	-6	1,403	-0.43%
2018/05/21	0	0.00	4	65.20	64.10	-4	1,357	-0.29%
2018/05/16	0	0.00	5	63.90	64.50	-5	1,285	-0.39%
2018/05/10	0	0.00	1	60.80	60.80	-1	1,222	-0.08%
2018/05/09	3	60.20	0	0.00	60.50	3	1,208	0.25%
2018/05/07	2	58.20	0	0.00	58.40	2	1,149	0.17%
2018/04/30	5	56.60	0	0.00	55.40	5	1,165	0.43%
2018/04/23	0	0.00	2	56.80	57.10	-2	1,190	-0.17%
2018/04/17	0	0.00	1	54.20	54.60	-1	1,133	-0.09%
2018/04/13	6	56.00	7	55.91	56.00	-1	1,090	-0.09%
2018/04/12	3	54.33	3	54.63	55.20	0	1,059	0.00%
2018/04/11	2	54.20	8	54.83	54.00	-6	1,034	-0.58%
2018/04/10	8	53.45	9	53.06	52.90	-1	989	-0.10%
2018/04/09	0	0.00	12	51.85	52.00	-12	960	-1.25%
2018/04/03	1	51.90	0	0.00	50.60	1	955	0.10%
2018/03/31	1	50.90	0	0.00	51.00	1	915	0.11%
2018/03/30	2	51.45	1	51.40	50.60	1	912	0.11%
2018/03/29	1	51.70	0	0.00	51.50	1	901	0.11%
2018/03/28	0	0.00	1	51.70	51.70	-1	895	-0.11%
2018/03/27	2	51.85	1	51.80	51.50	1	899	0.11%
2018/03/21	1	51.00	3	51.03	52.00	-2	816	-0.24%
2018/03/20	1	50.80	1	49.80	50.50	0	801	0.00%
2018/03/19	4	50.98	1	50.90	50.90	3	775	0.39%
2018/03/16	0	0.00	3	49.68	49.95	-3	740	-0.41%
2018/03/15	3	49.10	1	48.55	49.50	2	704	0.28%
2018/03/13	9	47.81	2	48.15	47.90	7	665	1.05%
2018/03/12	3	47.20	1	47.20	47.30	2	661	0.30%
2018/02/09	0	0.00	1	42.80	44.50	-1	675	-0.15%
2018/02/05	0	0.00	1	45.70	46.30	-1	642	-0.16%
2018/01/22	0	0.00	5	44.93	45.35	-5	477	-1.05%