富采 (3714)-元富-松德券商分點個股進出

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

富采

(3714)

可現股當沖

股價
47.05
漲跌
▲1.80
漲幅
+3.98%
成交量
5,064張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)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
2024/12/03	9.7	47.09	10	47.50	47.05	-0.3	3,558	-0.01%
2024/12/02	0.5	44.75	4	44.98	45.25	-3.5	3,489	-0.10%
2024/11/29	1	44.00	0.4	44.13	44.30	0.6	3,487	0.02%
2024/11/28	3.8	44.65	1.5	44.90	44.50	2.3	3,523	0.07%
2024/11/26	1.5	46.05	0	0.00	46.25	1.5	3,506	0.04%
2024/11/25	0	0.00	4.5	46.40	45.85	-4.5	3,499	-0.13%
2024/11/22	4	46.75	2.8	46.59	46.10	1.2	3,494	0.04%
2024/11/21	3.1	45.06	1.2	44.57	45.65	1.9	3,444	0.06%
2024/11/20	0.4	45.13	0	0.00	44.80	0.4	3,423	0.01%
2024/11/19	1	44.59	0.3	44.45	44.55	0.7	3,410	0.02%
2024/11/18	0.2	44.35	2	44.48	44.50	-1.8	3,402	-0.05%
2024/11/15	0.1	45.05	1.3	44.71	45.00	-1.2	3,393	-0.04%
2024/11/14	1.3	44.50	0	0.00	44.65	1.3	3,395	0.04%
2024/11/13	0	0.00	7	44.81	44.30	-7	3,382	-0.21%
2024/11/12	1	45.30	0.1	44.95	45.00	0.9	3,391	0.03%
2024/11/11	13.1	46.11	2	45.60	45.40	11.1	3,370	0.33%
2024/11/08	7.1	48.04	7.6	48.69	47.10	-0.6	3,320	-0.02%
2024/11/07	0	0.00	12.1	48.06	48.05	-12.1	3,242	-0.37%
2024/11/06	1.4	48.17	0	0.00	47.35	1.4	3,216	0.04%
2024/11/05	20.3	48.45	9.1	47.75	47.90	11.2	3,177	0.35%
2024/11/04	6.1	47.61	4.9	47.16	47.40	1.3	3,119	0.04%
2024/11/01	1.9	46.57	1.4	46.56	47.05	0.5	3,161	0.02%
2024/10/30	0.6	46.77	0.2	46.83	46.75	0.4	3,156	0.01%
2024/10/29	4.4	46.53	4.4	46.73	46.50	0	3,151	0.00%
2024/10/28	2.9	47.40	1	47.05	47.75	1.8	3,118	0.06%
2024/10/25	2.6	47.42	0.1	47.29	47.15	2.5	3,100	0.08%
2024/10/24	2.6	47.04	5.1	47.60	47.25	-2.5	3,088	-0.08%
2024/10/23	0.6	48.10	0.2	47.88	47.60	0.4	3,052	0.01%
2024/10/22	0.2	48.20	6.1	48.09	48.00	-5.8	3,033	-0.19%
2024/10/21	8.9	47.93	7.6	47.65	48.35	1.3	3,044	0.04%
2024/10/18	7.7	47.47	8.2	47.14	47.35	-0.4	3,006	-0.01%
2024/10/17	7	47.30	5	47.28	46.65	2	2,910	0.07%
2024/10/16	5.2	46.56	46.8	47.19	47.00	-41.6	2,763	-1.51%
2024/10/15	0.6	44.95	0.6	44.81	44.80	0	2,614	0.00%
2024/10/14	0	0.00	3.1	45.02	45.20	-3.1	2,619	-0.12%
2024/10/11	3.7	45.57	0.1	45.80	44.75	3.6	2,654	0.14%
2024/10/09	1	44.80	0.8	44.82	44.00	0.3	2,639	0.01%
2024/10/08	4.8	45.05	2.6	45.35	45.40	2.1	2,636	0.08%
2024/10/07	1.2	46.55	1.3	46.48	46.55	0	2,618	0.00%
2024/10/04	2.6	45.99	2.7	46.35	46.10	-0.1	2,614	0.00%
2024/10/01	0.7	45.28	0.1	45.45	45.90	0.6	2,663	0.02%
2024/09/30	0.1	45.60	0	0.00	45.40	0.1	2,686	0.00%
2024/09/27	0	0.00	1	45.60	45.50	-1	2,681	-0.04%
2024/09/26	0	0.00	2.3	45.96	45.05	-2.3	2,676	-0.09%
2024/09/25	8	47.08	20.2	46.78	46.80	-12.2	2,611	-0.47%
2024/09/24	3.6	45.62	3.8	45.61	45.95	-0.3	2,437	-0.01%
2024/09/23	8.4	46.22	9.2	46.59	46.10	-0.9	2,397	-0.04%
2024/09/20	8.4	44.39	9.2	44.53	45.15	-0.7	2,219	-0.03%
2024/09/19	2.1	42.81	3.3	43.34	43.40	-1.2	2,130	-0.06%
2024/09/18	2.5	43.78	1.4	43.62	43.20	1.1	2,129	0.05%
2024/09/16	7.1	42.57	6.1	42.95	43.30	1	2,128	0.04%
2024/09/13	0	0.00	2.4	41.21	41.00	-2.4	2,069	-0.12%
2024/09/12	1.1	40.29	2.1	41.18	41.20	-0.9	2,092	-0.05%
2024/09/11	1.6	40.30	2.8	40.16	40.00	-1.2	2,100	-0.06%
2024/09/10	3.5	41.25	4.2	41.20	40.50	-0.7	2,112	-0.03%
2024/09/09	1	40.36	1.4	40.44	40.90	-0.4	2,110	-0.02%
2024/09/06	9.1	40.81	2	41.15	41.20	7.1	2,095	0.34%
2024/09/05	0	0.00	5	39.70	38.80	-5	2,018	-0.25%
2024/09/04	6.2	38.97	0	0.00	38.95	6.2	2,044	0.30%
2024/09/02	0	0.00	4.7	41.65	41.25	-4.7	2,113	-0.22%
2024/08/30	3.6	41.44	23.3	41.32	42.10	-19.7	2,166	-0.91%
2024/08/29	1.8	40.30	2	40.04	40.45	-0.2	2,151	-0.01%
2024/08/28	1	40.10	0.6	40.25	40.20	0.4	2,175	0.02%
2024/08/27	5.4	40.05	1.8	40.09	40.15	3.5	2,204	0.16%
2024/08/26	4.7	40.56	9	40.77	40.45	-4.3	2,303	-0.19%
2024/08/23	5	39.55	1.2	39.72	39.60	3.8	2,401	0.16%
2024/08/22	6.2	40.07	0.1	40.20	40.00	6.1	2,625	0.23%
2024/08/21	0.1	40.05	0	0.00	39.95	0.1	2,655	0.00%
2024/08/20	5	40.16	3.2	40.22	40.05	1.8	2,713	0.07%
2024/08/19	0.1	40.30	0	0.00	40.05	0.1	2,746	0.00%
2024/08/16	3.1	40.02	0	0.00	40.10	3.1	2,791	0.11%
2024/08/15	0	0.00	1.7	39.74	39.50	-1.7	2,832	-0.06%
2024/08/14	1.7	39.66	1	39.70	40.00	0.7	2,895	0.02%
2024/08/13	3	38.70	0.1	38.80	38.90	2.9	2,888	0.10%
2024/08/12	5.1	38.63	3	39.25	38.75	2.1	2,953	0.07%
2024/08/09	0	39.90	0.1	40.30	39.55	0	2,953	0.00%
2024/08/08	0.1	39.65	3.8	39.13	39.35	-3.7	2,956	-0.13%
2024/08/07	3.8	39.43	0	0.00	39.35	3.8	2,957	0.13%
2024/08/05	0.3	38.25	0	0.00	37.60	0.3	2,954	0.01%
2024/08/02	6	40.88	0	0.00	40.75	6	2,920	0.21%
2024/08/01	0	0.00	3	41.80	41.95	-3	2,951	-0.10%
2024/07/31	3	41.02	0	41.60	41.00	3	3,002	0.10%
2024/07/30	4	40.61	0.3	40.90	41.10	3.7	3,033	0.12%
2024/07/29	0.3	41.45	0	0.00	41.00	0.3	3,055	0.01%
2024/07/26	1	40.80	0	0.00	41.15	1	3,076	0.03%
2024/07/22	5	41.32	0	0.00	41.25	5	3,235	0.15%
2024/07/19	9	43.79	5.1	43.99	43.20	3.9	3,199	0.12%
2024/07/18	0.8	45.28	0	0.00	45.60	0.8	3,134	0.03%
2024/07/17	1.7	45.69	0.4	45.79	45.35	1.2	3,112	0.04%
2024/07/15	0.5	45.84	0.2	46.02	45.85	0.3	3,136	0.01%
2024/07/12	0	0.00	8.4	46.04	46.05	-8.4	3,126	-0.27%
2024/07/11	0.2	45.16	0	0.00	45.50	0.2	3,093	0.01%
2024/07/10	2.1	45.19	2.3	44.98	44.95	-0.1	3,110	0.00%
2024/07/09	4	45.10	12	45.21	45.10	-7.9	3,109	-0.26%
2024/07/08	2.8	45.88	4.2	45.95	46.20	-1.4	3,106	-0.04%
2024/07/05	6.4	45.45	4.9	45.61	46.30	1.5	3,148	0.05%
2024/07/04	2.9	44.52	2.3	44.62	44.95	0.6	3,091	0.02%
2024/07/03	5.5	43.58	0	0.00	43.60	5.5	3,059	0.18%
2024/07/02	1.8	42.98	0	0.00	43.20	1.8	3,054	0.06%
2024/07/01	38	43.25	0.2	43.45	43.00	37.8	3,041	1.24%
2024/06/28	0.2	43.25	0	0.00	43.45	0.2	3,027	0.01%
2024/06/27	0	0.00	0.1	43.25	43.10	-0.1	3,036	0.00%
2024/06/26	0.1	43.30	2	43.35	43.75	-1.9	3,039	-0.06%
2024/06/25	3	43.78	2.1	43.90	43.85	0.9	3,023	0.03%
2024/06/21	0	0.00	7.4	45.40	45.10	-7.4	3,055	-0.24%
2024/06/20	5.8	45.01	0	0.00	45.20	5.8	3,045	0.19%
2024/06/17	1.7	45.20	5.6	45.14	45.25	-4	3,042	-0.13%
2024/06/14	1.6	44.41	0	0.00	44.55	1.6	3,036	0.05%
2024/06/13	0.5	43.90	0	0.00	43.55	0.5	3,030	0.02%
2024/06/11	2	44.00	1.8	44.16	43.70	0.2	3,054	0.01%
2024/06/07	0.8	44.28	23.1	44.42	44.95	-22.3	3,040	-0.73%
2024/06/06	12	43.19	0	0.00	43.05	12	3,003	0.40%
2024/06/05	0.1	43.55	3	43.70	43.60	-2.9	2,978	-0.10%
2024/06/04	2.2	44.49	6.2	44.63	44.30	-4	2,975	-0.14%
2024/06/03	5.2	45.56	0	45.70	44.90	5.2	3,000	0.17%
2024/05/31	5	45.50	11	45.85	45.70	-6	3,005	-0.20%
2024/05/30	7.4	45.40	3.6	45.41	45.10	3.8	3,014	0.13%
2024/05/29	8.6	47.99	8.2	47.99	47.00	0.4	2,972	0.01%
2024/05/28	9.9	48.34	5.4	45.40	48.40	4.5	2,912	0.16%
2024/05/27	3.5	44.31	0	0.00	44.35	3.5	2,712	0.13%
2024/05/24	4	44.83	4.9	45.14	44.50	-0.9	2,709	-0.03%
2024/05/23	2	45.40	3.5	45.58	45.65	-1.4	2,674	-0.05%
2024/05/22	2.8	45.44	5.7	45.53	46.10	-2.8	2,652	-0.11%
2024/05/21	8.7	44.95	4.1	44.81	45.80	4.6	2,623	0.17%
2024/05/20	5.5	44.38	5	44.45	45.10	0.5	2,577	0.02%
2024/05/17	0	0.00	0.1	44.15	43.80	-0.1	2,518	0.00%
2024/05/16	0.1	43.37	0	0.00	44.35	0.1	2,553	0.00%
2024/05/15	1	43.10	0.1	43.00	43.00	0.9	2,494	0.03%
2024/05/14	1	42.80	3	43.22	42.80	-2	2,512	-0.08%
2024/05/13	2.7	42.81	0.1	42.85	42.85	2.6	2,509	0.10%
2024/05/10	5.1	42.61	2	42.75	43.00	3.1	2,501	0.12%
2024/05/09	1	43.35	1	43.45	43.45	0	2,468	0.00%
2024/05/08	1	42.80	0	43.05	43.65	1	2,458	0.04%
2024/05/07	2	42.82	5.3	43.22	43.45	-3.3	2,434	-0.14%
2024/05/06	0	43.25	1.3	43.45	43.30	-1.3	2,390	-0.05%
2024/05/03	1	42.60	5.3	42.64	42.60	-4.3	2,330	-0.18%
2024/05/02	0.2	42.88	20.8	43.24	43.20	-20.6	2,301	-0.89%
2024/04/30	0.1	42.45	0.9	42.60	42.85	-0.8	2,285	-0.03%
2024/04/29	1.6	42.14	7.4	42.52	42.90	-5.8	2,278	-0.26%
2024/04/26	39.9	41.21	70.4	41.26	41.15	-30.5	2,234	-1.36%
2024/04/25	3.4	40.29	0	0.00	40.40	3.4	2,153	0.16%
2024/04/24	0	0.00	0.9	39.96	40.30	-0.9	2,143	-0.04%
2024/04/23	0	0.00	1.2	39.83	39.80	-1.2	2,166	-0.06%
2024/04/22	2.1	39.41	1.3	39.65	39.50	0.8	2,200	0.04%
2024/04/19	1.3	38.63	0	0.00	38.55	1.3	2,174	0.06%
2024/04/18	1	39.47	0	0.00	39.75	1	2,148	0.05%
2024/04/17	0	0.00	0	38.95	39.40	0	2,144	0.00%
2024/04/16	1.1	38.86	0.4	40.10	38.85	0.7	2,150	0.03%
2024/04/15	0.4	40.47	1	40.23	40.20	-0.7	2,150	-0.03%
2024/04/12	0.1	40.00	5.1	40.20	40.10	-5	2,277	-0.22%
2024/04/11	12.1	40.51	1.2	40.64	40.60	11	2,264	0.48%
2024/04/10	0.2	39.77	4	39.85	39.90	-3.8	2,195	-0.17%
2024/04/09	0	0.00	1.1	39.46	39.05	-1.1	2,189	-0.05%
2024/04/08	5.1	38.61	0	0.00	38.55	5.1	2,167	0.24%
2024/04/03	1	38.65	0.5	39.10	38.60	0.5	2,164	0.02%
2024/04/02	0	39.25	7.1	39.22	39.05	-7	2,178	-0.32%
2024/04/01	7.6	39.10	2.1	38.88	39.50	5.5	2,199	0.25%
2024/03/29	2	38.25	0	0.00	38.30	2	2,202	0.09%
2024/03/28	0.4	38.87	0.4	39.05	38.65	0	2,226	0.00%
2024/03/27	1.5	38.47	0.4	38.65	39.00	1.1	2,225	0.05%
2024/03/26	7.4	39.14	12.5	39.04	38.60	-5.2	2,198	-0.24%
2024/03/25	13.5	39.90	4	40.25	39.80	9.5	2,143	0.45%
2024/03/22	5	39.97	0.5	40.10	40.05	4.5	2,130	0.21%
2024/03/21	4.5	40.29	0.4	40.36	40.25	4	2,121	0.19%
2024/03/20	1.4	39.89	0	0.00	39.90	1.4	2,123	0.07%
2024/03/19	2	39.93	1.8	40.21	39.90	0.2	2,111	0.01%
2024/03/18	2.1	40.06	0	0.00	40.00	2.1	2,096	0.10%
2024/03/15	0	39.95	1.6	39.63	39.65	-1.6	2,075	-0.08%
2024/03/14	4	40.15	0	0.00	39.90	4	2,045	0.20%
2024/03/13	3	40.37	0.5	40.89	40.20	2.5	2,022	0.12%
2024/03/12	0.5	40.90	2	40.82	41.00	-1.5	2,006	-0.07%
2024/03/11	12	40.62	0	0.00	40.70	12	1,992	0.60%
2024/03/08	6	40.21	0	0.00	40.15	6	1,979	0.30%
2024/03/07	13	41.02	0	0.00	40.95	13	1,919	0.68%
2024/03/06	1	41.65	4.4	42.14	41.95	-3.4	1,868	-0.18%
2024/03/05	5.5	42.32	3	42.00	42.35	2.5	1,845	0.13%
2024/03/04	3	41.45	4	41.60	41.50	-1	1,815	-0.06%
2024/03/01	0	42.45	0	0.00	42.00	0	1,773	0.00%
2024/02/29	3	42.70	2	42.75	42.90	1	1,732	0.06%
2024/02/27	4.1	43.06	1.4	43.12	43.00	2.7	1,707	0.16%
2024/02/26	0	0.00	5.2	43.61	43.45	-5.2	1,700	-0.30%
2024/02/23	0.4	44.55	0.5	44.79	44.30	-0.1	1,672	-0.01%
2024/02/22	0.3	45.00	3	45.05	44.95	-2.7	1,673	-0.16%
2024/02/21	0	0.00	7.1	44.79	44.65	-7.1	1,669	-0.43%
2024/02/20	0.3	44.85	3.9	44.97	44.75	-3.6	1,667	-0.21%
2024/02/19	6.2	44.50	2.6	44.31	45.10	3.6	1,666	0.21%
2024/02/16	3.4	43.52	2.1	43.64	43.70	1.2	1,655	0.07%
2024/02/15	5.4	42.70	3	42.78	43.35	2.4	1,639	0.14%
2024/02/05	10	42.18	0	0.00	41.95	10	1,596	0.63%
2024/02/02	0	0.00	2	42.35	42.40	-2	1,587	-0.13%
2024/02/01	0	42.29	0	0.00	42.30	0	1,582	0.00%
2024/01/31	0	42.45	0	0.00	42.05	0	1,576	0.00%
2024/01/30	5.2	42.11	0	0.00	42.00	5.2	1,569	0.33%
2024/01/26	2.1	43.20	3.7	43.20	42.95	-1.6	1,570	-0.10%
2024/01/25	0.7	43.67	4.9	43.64	43.40	-4.3	1,583	-0.27%
2024/01/24	5.3	43.78	3.6	43.66	43.75	1.8	1,637	0.11%
2024/01/23	1.2	43.12	0.3	43.43	42.85	0.9	1,631	0.05%
2024/01/22	0.3	42.23	0.6	42.15	42.60	-0.3	1,614	-0.02%
2024/01/19	0.7	42.99	0	0.00	43.05	0.7	1,569	0.04%
2024/01/18	1.1	42.90	0	0.00	42.50	1.1	1,564	0.07%
2024/01/17	3	43.05	0	0.00	42.60	3	1,551	0.19%
2024/01/15	0	0.00	0.8	44.90	44.60	-0.8	1,477	-0.05%
2024/01/12	0.5	45.05	0	0.00	44.35	0.5	1,491	0.03%
2024/01/11	0	0.00	0.7	44.86	45.05	-0.7	1,498	-0.05%
2024/01/10	0.7	45.05	0	0.00	44.50	0.7	1,561	0.04%
2024/01/09	0.1	45.50	9.2	45.89	45.25	-9.1	1,551	-0.59%
2024/01/08	18.2	47.50	22.8	47.22	46.60	-4.6	1,523	-0.30%
2024/01/05	0.8	45.51	0	0.00	45.60	0.8	1,389	0.06%
2024/01/03	0	0.00	2	45.25	45.05	-2	1,395	-0.14%
2024/01/02	0	0.00	1	46.40	46.35	-1	1,371	-0.07%
2023/12/29	0	0.00	2	46.32	46.30	-2	1,373	-0.14%
2023/12/28	0	0.00	2.9	46.08	46.15	-2.9	1,391	-0.21%
2023/12/27	15.3	46.35	3.4	46.36	46.25	11.9	1,379	0.87%
2023/12/26	2	46.05	1.1	46.10	46.10	0.9	1,356	0.07%
2023/12/25	7.9	45.44	1.2	44.98	45.60	6.7	1,334	0.50%
2023/12/22	0.1	44.30	10	44.23	44.00	-9.9	1,290	-0.77%
2023/12/21	2	43.35	0	0.00	43.40	2	1,285	0.16%
2023/12/20	2	43.60	0	0.00	43.65	2	1,283	0.16%
2023/12/19	7	43.72	0.3	44.45	43.40	6.7	1,278	0.52%
2023/12/18	0.3	45.20	3.9	45.08	44.65	-3.5	1,273	-0.28%
2023/12/15	0.9	45.42	5.8	45.59	45.35	-5	1,268	-0.39%
2023/12/14	1.8	45.16	3	45.02	45.20	-1.2	1,257	-0.09%
2023/12/13	0	0.00	4.6	44.69	44.70	-4.6	1,247	-0.37%
2023/12/12	1.6	44.35	0	0.00	44.25	1.6	1,256	0.13%
2023/12/11	0	0.00	0.3	44.55	44.20	-0.3	1,270	-0.03%
2023/12/08	0.3	44.70	2	44.60	44.60	-1.7	1,272	-0.13%
2023/12/07	1	44.50	0	0.00	44.25	1	1,277	0.08%
2023/12/05	0	0.00	4.2	45.26	45.15	-4.2	1,270	-0.33%
2023/12/04	0.2	45.80	0	0.00	45.60	0.2	1,269	0.01%
2023/12/01	0	0.00	0.7	46.08	45.50	-0.7	1,285	-0.06%
2023/11/30	0.6	45.90	2.8	45.88	45.85	-2.2	1,280	-0.17%
2023/11/29	0.1	45.80	0	0.00	45.85	0.1	1,280	0.00%
2023/11/28	0.9	45.43	1	45.75	45.75	-0.1	1,292	-0.01%
2023/11/24	0	0.00	1.8	45.58	45.60	-1.8	1,284	-0.14%
2023/11/23	4.8	45.48	1.1	45.49	45.35	3.7	1,285	0.29%
2023/11/22	0	0.00	3.4	45.03	45.15	-3.4	1,267	-0.27%
2023/11/21	0.2	44.95	2.6	44.95	45.05	-2.5	1,267	-0.19%
2023/11/20	1	45.15	1.8	45.06	45.05	-0.8	1,259	-0.07%
2023/11/17	0	0.00	0.9	44.65	44.70	-0.9	1,245	-0.08%
2023/11/16	1.7	44.58	0.6	44.54	44.60	1.1	1,246	0.08%
2023/11/15	6.4	44.54	5	44.26	44.55	1.4	1,253	0.11%
2023/11/14	0.2	43.05	0.8	43.11	43.10	-0.6	1,213	-0.05%
2023/11/13	0.8	42.95	0	0.00	42.95	0.8	1,230	0.07%
2023/11/09	2	43.23	1.9	43.52	43.15	0.1	1,263	0.01%
2023/11/08	1.7	43.53	0.4	43.65	43.65	1.3	1,303	0.10%
2023/11/07	0.6	43.74	2.9	43.52	43.20	-2.3	1,324	-0.18%
2023/11/06	3.1	43.49	9.2	43.82	43.65	-6.1	1,361	-0.45%
2023/11/03	0.9	43.26	5	43.27	43.65	-4.1	1,361	-0.30%
2023/11/02	0.9	42.56	0.8	42.78	42.85	0.1	1,400	0.01%
2023/11/01	7	43.26	22.2	43.59	42.25	-15.2	1,415	-1.07%
2023/10/31	4.2	41.44	0	0.00	41.20	4.2	1,403	0.30%
2023/10/27	1	41.80	0	0.00	41.65	1	1,575	0.06%
2023/10/26	10	41.85	0	42.30	41.70	10	1,598	0.63%
2023/10/25	0	42.60	0	0.00	42.50	0	1,602	0.00%
2023/10/24	0	0.00	0.2	42.31	42.10	-0.2	1,619	-0.01%
2023/10/23	0.2	42.20	0.3	42.33	41.65	-0.2	1,633	-0.01%
2023/10/20	6.3	41.74	0	0.00	41.90	6.3	1,639	0.39%
2023/10/19	3.2	42.57	1	42.45	42.35	2.2	1,649	0.13%
2023/10/18	10	42.05	1.1	43.11	43.40	8.9	1,650	0.54%
2023/10/17	0.1	43.45	0	0.00	42.95	0.1	1,591	0.00%
2023/10/13	1	43.25	1	43.30	43.45	0	1,616	0.00%
2023/10/12	0	0.00	1.1	44.00	43.80	-1.1	1,635	-0.06%
2023/10/11	0.1	44.01	1	43.75	43.65	-0.9	1,645	-0.06%
2023/10/06	8	43.78	7.3	43.81	43.70	0.7	1,664	0.04%
2023/10/05	0.3	43.57	3	43.85	43.90	-2.7	1,682	-0.16%
2023/10/04	3	42.95	8	42.80	42.85	-5	1,694	-0.30%
2023/10/03	0	0.00	0	44.90	43.85	0	1,690	0.00%
2023/10/02	0.1	44.18	0	0.00	44.15	0.1	1,720	0.00%
2023/09/26	4	44.41	0	0.00	44.40	4	1,788	0.22%
2023/09/25	0.1	45.20	0	0.00	44.90	0.1	1,794	0.00%
2023/09/22	0	45.15	0	0.00	45.00	0	1,800	0.00%
2023/09/21	5	45.00	0	0.00	44.60	5	1,810	0.28%
2023/09/20	1	45.85	5	45.80	45.70	-4	1,807	-0.22%
2023/09/19	1	46.45	0.2	46.60	45.80	0.8	1,845	0.04%
2023/09/18	5.3	46.85	5	46.60	46.60	0.3	1,858	0.01%
2023/09/15	0	0.00	4	46.44	46.40	-4	1,901	-0.21%
2023/09/14	3.6	46.48	0.4	46.40	46.70	3.2	1,927	0.16%
2023/09/13	0.8	46.30	1.9	46.28	46.10	-1.2	2,019	-0.06%
2023/09/12	3.9	46.01	2.3	46.04	46.10	1.7	2,056	0.08%
2023/09/11	0.3	45.75	0	0.00	45.30	0.3	2,084	0.01%
2023/09/08	0.1	45.75	1.3	45.75	45.45	-1.2	2,196	-0.06%
2023/09/07	1.3	46.56	1	46.35	45.80	0.3	2,241	0.01%
2023/09/06	1	46.82	10.9	47.36	46.30	-9.8	2,261	-0.43%
2023/09/05	2.2	46.26	2	46.30	46.40	0.2	2,265	0.01%
2023/09/04	3.2	45.83	5.3	46.22	45.95	-2.1	2,294	-0.09%
2023/09/01	4.3	46.58	0	0.00	46.70	4.3	2,337	0.19%
2023/08/31	0	45.70	3.5	45.72	45.45	-3.4	2,350	-0.15%
2023/08/30	2.5	45.48	0	0.00	45.80	2.5	2,411	0.10%
2023/08/29	0.3	45.15	0	0.00	45.20	0.3	2,427	0.01%
2023/08/28	1	44.65	0	0.00	44.60	1	2,465	0.04%
2023/08/25	0	0.00	2	45.00	44.85	-2	2,498	-0.08%
2023/08/22	2	44.40	0	0.00	44.40	2	2,670	0.08%
2023/08/21	12	45.00	0	0.00	44.65	12	2,670	0.45%
2023/08/18	0	45.05	0	45.40	45.00	0	2,675	0.00%
2023/08/17	3	44.50	0	0.00	45.30	3	2,681	0.11%
2023/08/16	0	0.00	4	45.03	44.70	-4	2,684	-0.15%
2023/08/15	2	45.40	0	0.00	45.20	2	2,670	0.07%
2023/08/14	3	45.47	0.9	46.45	45.25	2.1	2,674	0.08%
2023/08/11	2.9	46.70	0	0.00	46.60	2.9	2,659	0.11%
2023/08/10	3	47.08	5	47.12	46.85	-2	2,652	-0.08%
2023/08/09	2	48.08	4	48.19	48.00	-2	2,636	-0.08%
2023/08/08	5	48.43	1	48.10	48.10	4	2,635	0.15%
2023/08/07	3	49.00	0	0.00	49.20	3	2,614	0.11%
2023/08/04	5	50.00	6.1	49.99	49.80	-1.1	2,602	-0.04%
2023/08/02	8.7	50.76	10.3	50.92	50.80	-1.5	2,582	-0.06%
2023/08/01	11.7	52.28	20.1	52.40	51.60	-8.4	2,620	-0.32%
2023/07/31	0.1	49.95	1.7	49.93	49.45	-1.7	2,515	-0.07%
2023/07/28	4.3	49.50	2.2	49.63	49.55	2.1	2,500	0.09%
2023/07/27	3.7	49.50	0.3	49.28	49.95	3.4	2,504	0.14%
2023/07/26	2.5	49.08	0	0.00	48.80	2.5	2,499	0.10%
2023/07/25	0	0.00	2	48.45	48.50	-2	2,515	-0.08%
2023/07/24	5	48.30	5	48.71	48.45	0	2,521	0.00%
2023/07/21	0	0.00	1.8	49.52	49.15	-1.8	2,528	-0.07%
2023/07/20	1.8	49.85	0	0.00	49.95	1.8	2,587	0.07%
2023/07/19	10	49.50	0	0.00	49.10	10	2,594	0.39%
2023/07/18	0	0.00	1	49.60	49.50	-1	2,641	-0.04%
2023/07/17	0	0.00	0.4	49.00	50.50	-0.4	2,696	-0.02%
2023/07/14	3.4	49.02	1	49.05	48.90	2.4	2,714	0.09%
2023/07/13	3	49.30	3	49.55	48.80	0	2,804	0.00%
2023/07/12	3	49.30	3	49.25	49.05	0	2,810	0.00%
2023/07/10	1	49.20	0	0.00	49.00	1	2,904	0.03%
2023/07/07	5	49.60	8	49.39	49.45	-3	2,932	-0.10%
2023/07/06	5.1	50.73	2.2	50.84	50.30	2.9	2,992	0.10%
2023/07/05	3.2	51.54	2.6	51.32	51.10	0.6	2,980	0.02%
2023/07/04	1.2	51.77	0.6	51.71	51.40	0.6	2,987	0.02%
2023/07/03	2	51.80	0.2	52.02	51.60	1.8	3,013	0.06%
2023/06/30	0.1	51.61	0	51.70	52.00	0.1	3,065	0.00%
2023/06/29	1	51.96	0	0.00	51.40	1	3,105	0.03%
2023/06/28	0.3	51.20	0	0.00	51.20	0.3	3,222	0.01%
2023/06/27	2	51.50	2.6	52.12	51.50	-0.6	3,327	-0.02%
2023/06/26	0	0.00	1.2	53.14	53.10	-1.2	3,678	-0.03%
2023/06/21	7	53.84	0.3	53.59	53.10	6.7	4,167	0.16%
2023/06/20	1	52.70	5.5	53.18	53.10	-4.5	4,202	-0.11%
2023/06/19	5.3	53.43	0	0.00	53.80	5.3	4,263	0.13%
2023/06/16	1	52.01	1	51.87	52.20	0.1	4,183	0.00%
2023/06/15	1	51.70	4.5	51.90	51.70	-3.5	4,154	-0.08%
2023/06/14	10.9	53.11	15.2	52.54	52.40	-4.3	4,132	-0.10%
2023/06/13	0.1	52.62	0	0.00	53.00	0.1	4,031	0.00%
2023/06/12	2	51.95	2	52.25	51.90	0	4,001	0.00%
2023/06/09	0.3	52.40	2.2	52.66	52.50	-1.9	3,996	-0.05%
2023/06/08	1.1	52.44	3.7	52.57	52.40	-2.6	3,997	-0.07%
2023/06/07	0.4	53.05	1.9	53.00	53.00	-1.5	4,021	-0.04%
2023/06/06	2.9	52.63	2	52.60	52.70	0.9	4,001	0.02%
2023/06/05	10.4	52.51	7.6	52.52	52.60	2.9	4,025	0.07%
2023/06/02	0	51.50	2.8	51.57	51.40	-2.7	4,000	-0.07%
2023/06/01	4.4	51.69	12	51.86	51.60	-7.6	4,083	-0.19%
2023/05/31	3	51.17	1.4	51.25	51.20	1.6	4,171	0.04%
2023/05/30	8.9	50.90	43.3	51.18	51.70	-34.4	4,221	-0.81%
2023/05/29	4.5	49.96	10	50.24	49.90	-5.5	4,183	-0.13%
2023/05/26	6.1	49.53	25	49.59	49.30	-18.9	4,208	-0.45%
2023/05/25	24.4	49.68	0.3	49.65	49.80	24.1	4,252	0.57%
2023/05/24	0.1	49.56	2.4	49.63	49.70	-2.3	4,264	-0.05%
2023/05/23	2.9	49.38	4.8	49.58	49.55	-1.9	4,253	-0.04%
2023/05/22	5.3	49.26	10.3	49.44	49.40	-5.1	4,259	-0.12%
2023/05/19	1.4	48.54	3.3	48.63	48.60	-1.9	4,270	-0.04%
2023/05/18	1.5	48.40	1.1	48.34	48.45	0.3	4,275	0.01%
2023/05/17	9.3	48.19	6.6	48.28	48.35	2.7	4,271	0.06%
2023/05/16	0.9	47.59	0.1	47.50	47.60	0.9	4,252	0.02%
2023/05/15	4.1	46.36	5	46.68	46.55	-0.9	4,249	-0.02%
2023/05/12	3	46.75	0	0.00	47.05	3	4,265	0.07%
2023/05/11	10	46.78	2	46.50	46.65	8	4,283	0.19%
2023/05/09	3	47.75	0	0.00	47.65	3	4,302	0.07%
2023/05/08	9	47.86	1	47.55	47.60	8	4,328	0.18%
2023/05/05	4	49.05	1	49.05	49.05	3	4,276	0.07%
2023/05/04	1	49.70	0	0.00	49.60	1	4,358	0.02%
2023/05/03	4	49.50	0	0.00	49.50	4	4,427	0.09%
2023/05/02	3	49.21	3.4	49.86	50.10	-0.3	4,478	-0.01%
2023/04/28	5.6	49.86	1	49.70	49.90	4.6	4,512	0.10%
2023/04/27	3	48.95	3.5	49.72	49.35	-0.5	4,492	-0.01%
2023/04/26	3.5	49.51	0	0.00	49.50	3.5	4,494	0.08%
2023/04/25	2	50.20	1.2	51.72	49.70	0.8	4,496	0.02%
2023/04/24	3.2	51.63	0	0.00	51.60	3.2	4,486	0.07%
2023/04/21	11	51.31	17.1	52.18	51.00	-6.1	4,586	-0.13%
2023/04/20	4.3	52.85	1.7	53.52	52.30	2.7	4,709	0.06%
2023/04/19	2.8	53.65	3.1	53.59	53.60	-0.2	4,712	0.00%
2023/04/18	6.9	54.30	1.2	53.87	53.90	5.7	4,725	0.12%
2023/04/17	18	53.82	0.9	53.71	53.90	17.1	4,702	0.36%
2023/04/14	2.1	54.07	2.5	53.57	53.80	-0.4	4,682	-0.01%
2023/04/13	2.5	53.30	4	53.50	53.00	-1.5	4,615	-0.03%
2023/04/12	2	53.60	5.3	53.73	53.80	-3.3	4,575	-0.07%
2023/04/11	10.3	53.85	0.1	54.20	54.20	10.2	4,542	0.22%
2023/04/10	0	0.00	0	52.44	52.20	0	4,466	0.00%
2023/04/07	0	52.80	0	0.00	52.40	0	4,439	0.00%
2023/04/06	0	0.00	2.2	52.74	52.30	-2.2	4,413	-0.05%
2023/03/31	12.2	53.64	2.1	53.82	53.20	10.1	4,374	0.23%
2023/03/30	2.1	53.40	3.8	53.39	53.10	-1.7	4,330	-0.04%
2023/03/29	14	54.05	2.2	53.34	53.10	11.7	4,316	0.27%
2023/03/28	0.3	54.00	5.8	53.51	53.30	-5.4	4,231	-0.13%
2023/03/27	13.8	55.74	10.2	55.44	54.00	3.6	4,160	0.09%
2023/03/24	17.2	53.65	27.9	54.85	55.70	-10.7	3,841	-0.28%
2023/03/23	1	50.70	3.7	51.02	50.70	-2.7	3,376	-0.08%
2023/03/22	9	50.14	5.1	50.88	51.00	3.9	3,377	0.12%
2023/03/21	2.6	49.44	10	49.48	49.25	-7.4	3,369	-0.22%
2023/03/20	5	48.75	0	0.00	48.80	5	3,368	0.15%
2023/03/17	3	48.17	1	48.25	48.25	2	3,403	0.06%
2023/03/15	3	48.40	0.1	48.68	48.00	2.9	3,425	0.09%
2023/03/14	0.1	48.15	1	48.15	48.15	-0.9	3,446	-0.03%
2023/03/13	1	48.46	0	0.00	48.85	1	3,453	0.03%
2023/03/10	2	48.88	13	49.16	48.50	-11	3,450	-0.32%
2023/03/09	1	50.10	5.7	50.82	50.00	-4.7	3,442	-0.14%
2023/03/08	1.8	51.03	1	51.30	51.10	0.8	3,450	0.02%
2023/03/07	1.3	50.37	5.8	50.21	50.50	-4.5	3,408	-0.13%
2023/03/06	7.6	49.97	2.1	50.37	50.10	5.5	3,385	0.16%
2023/03/03	9.2	48.03	5	48.07	48.65	4.2	3,309	0.13%
2023/03/02	4	46.39	0	0.00	46.45	4	3,204	0.12%
2023/03/01	7	47.79	0	0.00	47.15	7	3,136	0.22%
2023/02/24	5	49.48	2.9	49.47	49.15	2.1	3,040	0.07%
2023/02/23	2.9	50.57	0	0.00	50.10	2.9	3,013	0.10%
2023/02/22	2	49.20	5.1	49.21	49.15	-3.1	2,991	-0.11%
2023/02/21	0.1	50.20	0	0.00	50.10	0.1	3,012	0.00%
2023/02/20	1	50.30	0.7	50.29	50.40	0.3	3,075	0.01%
2023/02/17	0.7	49.88	2.9	49.99	49.80	-2.3	3,135	-0.07%
2023/02/16	0.9	48.98	3	49.35	49.40	-2.1	3,203	-0.06%
2023/02/15	3	48.38	0	0.00	48.35	3	3,309	0.09%
2023/02/14	1	48.75	0	0.00	48.70	1	3,360	0.03%
2023/02/10	2	48.95	10	49.00	48.60	-8	3,575	-0.22%
2023/02/09	0	0.00	0.7	50.13	49.50	-0.7	3,584	-0.02%
2023/02/08	0.7	50.40	0	0.00	50.30	0.7	3,610	0.02%
2023/02/07	0	0.00	0.1	49.75	50.40	-0.1	3,610	0.00%
2023/02/06	2.1	50.31	0	50.99	50.20	2	3,620	0.06%
2023/02/03	0	50.90	5.8	50.78	50.50	-5.7	3,572	-0.16%
2023/02/02	3.8	51.61	31.4	51.10	51.00	-27.7	3,538	-0.78%
2023/02/01	15.4	50.97	3.9	50.25	51.20	11.5	3,466	0.33%
2023/01/31	3.7	49.96	4.3	49.80	50.00	-0.6	3,418	-0.02%
2023/01/30	5.5	49.23	0	0.00	49.15	5.5	3,377	0.16%
2023/01/17	5	48.81	0	0.00	48.75	5	3,342	0.15%
2023/01/16	0	0.00	1.4	48.75	48.75	-1.4	3,342	-0.04%
2023/01/13	4.4	49.11	10.5	49.01	48.85	-6.1	3,331	-0.18%
2023/01/12	0.5	50.08	7.1	49.80	49.30	-6.7	3,357	-0.20%
2023/01/11	6.2	50.24	14.3	50.19	50.20	-8.1	3,330	-0.24%
2023/01/10	17.5	49.72	8.9	48.89	50.10	8.6	3,233	0.27%
2023/01/09	6.8	47.75	3	47.63	48.35	3.8	3,069	0.13%
2023/01/06	0	0.00	8	46.64	46.25	-8	3,021	-0.26%
2023/01/05	8	47.70	3.1	47.89	48.05	4.8	3,003	0.16%
2023/01/04	1.1	46.19	6.1	45.65	46.60	-5	2,941	-0.17%
2023/01/03	1.1	44.68	2	44.88	45.10	-0.9	2,957	-0.03%
2022/12/30	3	44.75	0	0.00	44.75	3	2,972	0.10%
2022/12/29	3	44.90	0	0.00	44.90	3	2,986	0.10%
2022/12/28	2	46.03	0	46.50	45.60	2	3,008	0.07%
2022/12/27	0	46.55	1	46.90	46.60	-1	3,005	-0.03%
2022/12/26	2	46.35	0	0.00	46.40	2	3,021	0.07%
2022/12/23	4	46.43	3.7	46.58	46.60	0.3	3,058	0.01%
2022/12/22	3.7	47.14	2.7	47.09	47.05	1	3,086	0.03%
2022/12/21	0.7	47.56	0.1	47.23	47.00	0.6	3,128	0.02%
2022/12/20	0.1	47.02	5.9	48.18	46.75	-5.7	3,162	-0.18%
2022/12/19	3	47.86	1.2	47.92	48.45	1.8	3,271	0.05%
2022/12/16	0.4	48.56	0.4	48.26	48.70	0	3,311	0.00%
2022/12/15	4.2	48.92	7.1	49.05	48.85	-2.9	3,281	-0.09%
2022/12/14	9.6	48.89	3.6	48.47	49.20	6	3,271	0.18%
2022/12/13	7.2	47.77	5.3	47.07	48.25	1.9	3,195	0.06%
2022/12/12	2	45.35	0.3	45.51	46.10	1.7	3,125	0.05%
2022/12/09	0.3	47.49	0.4	47.55	46.45	-0.1	3,163	0.00%
2022/12/08	0.4	46.72	0.7	46.71	46.60	-0.3	3,139	-0.01%
2022/12/07	1.7	46.57	0.5	47.09	46.10	1.2	3,151	0.04%
2022/12/06	4.5	47.29	3.8	47.55	47.10	0.7	3,142	0.02%
2022/12/05	0.6	48.29	0.1	48.35	48.25	0.5	3,117	0.02%
2022/12/02	1	47.68	3	47.72	47.70	-2	3,101	-0.07%
2022/12/01	2.6	47.59	0.2	47.57	47.30	2.5	3,097	0.08%
2022/11/30	2	46.72	6	46.70	47.00	-4	3,108	-0.13%
2022/11/29	0	0.00	0.6	45.44	45.90	-0.6	3,088	-0.02%
2022/11/28	2.8	45.56	0	0.00	45.70	2.8	3,105	0.09%
2022/11/25	3	46.20	2.9	46.73	45.95	0.1	3,133	0.00%
2022/11/24	1.6	46.17	1.2	46.45	46.50	0.4	3,140	0.01%
2022/11/23	0.4	45.88	3.7	46.20	46.00	-3.2	3,177	-0.10%
2022/11/22	2.7	45.51	0.2	45.50	45.75	2.5	3,204	0.08%
2022/11/21	0.2	45.90	0	46.00	45.55	0.1	3,213	0.00%
2022/11/18	0.1	46.30	1.7	46.27	45.75	-1.6	3,220	-0.05%
2022/11/17	1	46.35	9.1	46.27	46.50	-8.1	3,202	-0.25%
2022/11/16	4.6	46.48	1.7	46.40	46.50	2.9	3,187	0.09%
2022/11/15	4	45.66	4	45.84	46.20	0	3,176	0.00%
2022/11/14	8	45.84	10.1	46.04	46.00	-2.1	3,231	-0.06%
2022/11/11	9	44.97	9	45.22	44.95	0	3,195	0.00%
2022/11/10	0.1	44.17	4.4	44.23	44.45	-4.3	3,173	-0.14%
2022/11/09	19.5	43.87	16.7	44.16	44.25	2.8	3,162	0.09%
2022/11/08	6.7	43.03	5.1	43.08	42.95	1.6	3,088	0.05%
2022/11/07	5.1	41.19	7	41.44	41.65	-1.9	3,075	-0.06%
2022/11/04	9	41.24	4.2	41.38	41.55	4.8	3,092	0.16%
2022/11/03	3	42.10	5	42.33	42.30	-2	3,067	-0.07%
2022/11/02	6.2	42.67	25	42.67	42.45	-18.8	3,087	-0.61%
2022/11/01	0	0.00	5.3	41.35	41.35	-5.3	3,085	-0.17%
2022/10/31	5	40.90	0	0.00	41.10	5	3,138	0.16%
2022/10/28	1	41.00	0	42.40	40.55	1	3,167	0.03%
2022/10/27	0	41.95	10	41.75	42.60	-10	3,166	-0.32%
2022/10/26	0	0.00	10.2	41.26	41.25	-10.2	3,229	-0.32%
2022/10/25	13.2	41.99	30	41.82	41.80	-16.8	3,245	-0.52%
2022/10/24	0	0.00	10	43.03	42.35	-10	3,269	-0.31%
2022/10/20	10	42.60	1.7	42.80	43.30	8.3	3,516	0.24%
2022/10/19	1.7	43.58	0.8	43.69	43.20	0.8	3,842	0.02%
2022/10/18	0.9	43.47	0	43.30	43.65	0.8	3,831	0.02%
2022/10/17	5	42.04	9.6	42.62	43.00	-4.6	3,842	-0.12%
2022/10/14	0	0.00	6	42.70	43.00	-6	3,880	-0.15%
2022/10/13	18.6	41.97	3.2	42.81	40.55	15.4	3,890	0.40%
2022/10/11	2	41.73	1.5	41.98	41.90	0.6	3,898	0.01%
2022/10/07	2	42.98	4.4	43.22	43.05	-2.4	3,897	-0.06%
2022/10/06	0.1	43.62	7	43.78	43.50	-6.8	3,908	-0.17%
2022/10/05	2.8	44.06	1.2	43.58	43.25	1.6	3,915	0.04%
2022/10/04	4.2	42.75	0.2	42.55	43.10	4	3,920	0.10%
2022/10/03	1.1	41.80	0.2	41.05	41.65	0.9	3,915	0.02%
2022/09/30	0.2	41.25	0.1	40.23	41.45	0.1	3,944	0.00%
2022/09/29	0.2	40.88	0	0.00	40.90	0.2	3,985	0.00%
2022/09/28	35	40.71	1.3	40.88	40.05	33.7	4,056	0.83%
2022/09/27	1.3	41.60	5	40.35	41.70	-3.7	4,059	-0.09%
2022/09/26	10	41.26	12	40.84	40.20	-2	4,066	-0.05%
2022/09/23	4.1	44.62	8	44.18	43.90	-4	4,046	-0.10%
2022/09/22	1	44.50	0.1	45.00	45.45	0.9	4,042	0.02%
2022/09/20	0	0.00	5	46.30	46.30	-5	4,082	-0.12%
2022/09/19	2	46.50	9	46.30	46.25	-7	4,136	-0.17%
2022/09/16	2	47.60	1	47.00	46.85	1	4,217	0.02%
2022/09/15	4	48.20	0	0.00	47.80	4	4,268	0.09%
2022/09/14	3	47.82	3	48.00	48.15	0	4,373	0.00%
2022/09/13	2	48.98	0.2	49.49	48.75	1.8	4,449	0.04%
2022/09/12	0.3	49.43	0	0.00	49.35	0.3	4,608	0.01%
2022/09/08	1	48.20	1	48.75	48.85	0	4,719	0.00%
2022/09/06	3	48.93	4	48.55	48.50	-1	4,851	-0.02%
2022/09/05	4	50.19	0	0.00	50.10	4	4,850	0.08%
2022/09/02	0	0.00	1	51.10	50.80	-1	4,900	-0.02%
2022/09/01	10	51.74	2.2	51.81	51.60	7.8	4,929	0.16%
2022/08/30	0	51.30	3	51.40	51.40	-3	4,966	-0.06%
2022/08/29	3	49.93	0	50.30	49.90	3	4,957	0.06%
2022/08/26	0	52.20	0	0.00	51.60	0	4,968	0.00%
2022/08/24	0	0.00	1	50.90	50.60	-1	5,118	-0.02%
2022/08/23	1	51.00	2	51.00	50.90	-1	5,206	-0.02%
2022/08/22	1	52.10	1.2	52.30	51.30	-0.2	5,278	0.00%
2022/08/19	4.2	52.38	11.2	52.80	52.70	-7	5,298	-0.13%
2022/08/18	10.2	51.31	13	51.72	51.30	-2.8	5,309	-0.05%
2022/08/17	1	51.99	8.8	52.16	52.30	-7.8	5,316	-0.15%
2022/08/16	0.8	51.40	3	51.40	51.40	-2.2	5,307	-0.04%
2022/08/15	1	50.90	3	51.27	51.30	-2	5,343	-0.04%
2022/08/12	2	50.40	2	50.13	50.40	0	5,469	0.00%
2022/08/11	1	49.10	2	49.03	49.10	-1	5,628	-0.02%
2022/08/10	3	47.40	2	47.55	47.60	1	5,761	0.02%
2022/08/09	2	47.05	6	47.02	47.35	-4	5,969	-0.07%
2022/08/08	1	47.65	0	0.00	47.65	1	6,011	0.02%
2022/08/05	4	48.08	1	48.35	48.35	3	6,018	0.05%
2022/08/04	7	47.04	1	47.25	47.50	6	6,038	0.10%
2022/08/03	10	47.25	2	47.25	46.95	8	6,057	0.13%
2022/08/02	1	47.50	0	0.00	47.50	1	6,116	0.02%
2022/08/01	4	49.03	4	49.39	49.45	0	6,186	0.00%
2022/07/29	7	49.39	4	49.40	49.45	3	6,219	0.05%
2022/07/28	8	49.29	4.1	49.15	48.70	3.9	6,266	0.06%
2022/07/27	14.2	49.61	5	49.46	49.65	9.2	6,253	0.15%
2022/07/26	19	53.18	4	53.38	51.60	15	6,171	0.24%
2022/07/22	0	51.20	0.4	51.74	51.20	-0.4	5,928	-0.01%
2022/07/21	0.9	51.40	3	51.30	51.70	-2.1	6,093	-0.04%
2022/07/18	0	0.00	2	49.50	50.40	-2	6,351	-0.03%
2022/07/15	0	0.00	7	49.11	49.30	-7	6,377	-0.11%
2022/07/14	1	47.25	4	47.99	48.55	-3	6,424	-0.05%
2022/07/13	0	0.00	6	47.68	47.35	-6	6,440	-0.09%
2022/07/12	8	47.23	0	0.00	46.10	8	6,520	0.12%
2022/07/11	4	48.26	5	48.78	48.55	-1	6,623	-0.02%
2022/07/08	4	48.13	4	48.75	48.50	0	6,674	0.00%
2022/07/07	62	47.39	12	47.21	47.85	50	6,678	0.75%
2022/07/06	53	45.98	5	46.85	45.65	48	6,726	0.71%
2022/07/05	11	47.78	9	48.71	48.60	2	6,922	0.03%
2022/07/04	5	48.12	0	0.00	47.75	5	6,924	0.07%
2022/07/01	13	49.56	53	49.84	47.55	-40	6,997	-0.57%
2022/06/30	3	51.20	73	50.75	50.70	-70	6,946	-1.01%
2022/06/29	0	0.00	2	52.60	52.60	-2	6,934	-0.03%
2022/06/27	0.3	52.10	0	0.00	52.10	0.3	7,128	0.00%
2022/06/24	0	0.00	15	50.75	51.00	-15	7,542	-0.20%
2022/06/23	26	49.67	11	50.38	49.45	15	7,530	0.20%
2022/06/22	10	50.06	1	50.40	49.70	9	7,538	0.12%
2022/06/21	2.1	50.34	3	51.43	52.00	-0.9	7,515	-0.01%
2022/06/20	13.1	51.76	19	49.71	49.30	-5.9	7,558	-0.08%
2022/06/17	6	52.83	5	52.10	52.10	1	7,487	0.01%
2022/06/16	19	55.41	16	53.99	53.90	3	7,518	0.04%
2022/06/15	3	57.50	0	0.00	56.50	3	7,647	0.04%
2022/06/14	4	56.65	3	56.90	57.40	1	7,829	0.01%
2022/06/13	9	57.94	3	57.90	57.50	6	7,996	0.08%
2022/06/10	5	59.64	0	0.00	59.60	5	8,249	0.06%
2022/06/09	1	60.60	0	0.00	60.70	1	8,367	0.01%
2022/06/08	18	61.62	10	60.40	60.40	8	8,512	0.09%
2022/06/07	2	61.80	0	0.00	61.90	2	8,811	0.02%
2022/06/06	5	62.20	3	62.60	62.60	2	9,027	0.02%
2022/06/02	1	62.30	0.2	62.60	62.30	0.9	9,578	0.01%
2022/06/01	6.1	62.95	9	62.87	62.90	-2.9	10,022	-0.03%
2022/05/31	0.2	63.80	3	63.87	63.50	-2.8	10,685	-0.03%
2022/05/30	2	64.10	5	64.12	64.10	-3	10,894	-0.03%
2022/05/27	5	63.12	10	63.20	63.00	-5	11,305	-0.04%
2022/05/26	4	63.00	8	62.98	62.50	-4	11,909	-0.03%
2022/05/25	3.2	62.41	2.1	62.64	62.60	1.1	13,324	0.01%
2022/05/24	0	0.00	8	61.60	61.40	-8	13,840	-0.06%
2022/05/23	9.1	62.95	7	62.64	62.50	2.1	14,306	0.01%
2022/05/20	18	62.77	28.2	62.72	63.00	-10.2	15,161	-0.07%
2022/05/19	42.2	62.40	11	63.19	63.80	31.2	15,365	0.20%
2022/05/18	9.1	62.03	25	61.96	61.80	-15.9	15,854	-0.10%
2022/05/17	43	61.28	15	61.42	62.50	28	16,321	0.17%
2022/05/16	13	59.61	13	59.64	59.60	0	17,397	0.00%
2022/05/13	0	0.00	7	59.04	59.10	-7	18,237	-0.04%
2022/05/12	11	58.50	11	57.61	57.50	0	18,911	0.00%
2022/05/11	1.4	57.71	0	0.00	58.00	1.4	19,436	0.01%
2022/05/10	1	55.80	11	58.21	58.90	-10	20,231	-0.05%
2022/05/09	8	58.75	1	57.10	57.10	7	21,633	0.03%
2022/05/06	1	60.20	0	0.00	60.80	1	22,152	0.00%
2022/05/05	1	60.40	7	60.99	60.60	-6	22,940	-0.03%
2022/05/04	4	59.58	0	0.00	59.60	4	23,710	0.02%
2022/05/03	10	59.40	16	60.31	60.50	-6	24,349	-0.02%
2022/04/29	10	59.94	6	59.00	58.70	4	25,173	0.02%
2022/04/28	1	58.30	4	59.05	58.90	-3	25,896	-0.01%
2022/04/27	13	57.37	14	57.31	57.90	-1	27,075	0.00%
2022/04/26	5.4	59.40	6	59.65	59.20	-0.6	28,268	0.00%
2022/04/25	7	59.98	11	59.59	59.10	-4	29,290	-0.01%
2022/04/22	16	62.38	37	62.22	62.10	-21	30,060	-0.07%
2022/04/21	2	62.05	0	0.00	62.10	2	30,703	0.01%
2022/04/20	4	62.13	2	62.60	62.10	2	31,446	0.01%
2022/04/19	8.3	63.18	5	63.24	62.40	3.3	32,364	0.01%
2022/04/18	7	62.20	4	62.65	62.30	3	33,514	0.01%
2022/04/15	4	63.85	5	63.10	62.90	-1	34,592	0.00%
2022/04/14	4	65.28	0	0.00	65.50	4	35,611	0.01%
2022/04/13	1.2	65.79	2	65.65	65.80	-0.9	36,100	0.00%
2022/04/12	8	65.79	4	65.28	64.80	4	36,756	0.01%
2022/04/11	12.1	66.77	1	65.80	65.50	11.1	36,704	0.03%
2022/04/08	12	68.48	14	68.63	68.60	-2	36,499	-0.01%
2022/04/07	17	70.48	18	68.71	68.40	-1	36,448	0.00%
2022/04/06	11	70.07	0	0.00	70.40	11	36,319	0.03%
2022/04/01	3	70.63	5	70.90	71.20	-2	36,277	-0.01%
2022/03/31	7	71.86	10	71.70	71.50	-3	36,243	-0.01%
2022/03/30	7.1	72.79	9	72.78	72.20	-2	36,175	-0.01%
2022/03/29	35.1	73.16	30	73.43	73.90	5.1	35,984	0.01%
2022/03/28	7	69.71	4.3	69.85	69.80	2.7	35,529	0.01%
2022/03/25	10	71.06	1	70.70	70.70	9	35,455	0.03%
2022/03/24	13.1	71.20	6	72.02	72.10	7.1	35,367	0.02%
2022/03/23	4	71.90	9	71.94	71.60	-5	35,323	-0.01%
2022/03/22	4	71.78	3	71.87	71.80	1	35,238	0.00%
2022/03/21	6.2	72.36	4	72.38	72.30	2.2	35,157	0.01%
2022/03/18	10	70.67	7	71.41	71.80	3	35,096	0.01%
2022/03/17	22	70.90	36	71.32	71.60	-14	34,960	-0.04%
2022/03/16	36	69.46	35	68.72	68.50	1	34,790	0.00%
2022/03/15	39	69.35	34.1	69.28	69.40	4.9	34,637	0.01%
2022/03/14	27.1	71.53	22	71.26	71.20	5.1	34,394	0.01%
2022/03/11	16	71.13	32	71.44	71.10	-16	34,263	-0.05%
2022/03/10	57.3	71.23	41	71.07	71.00	16.3	34,145	0.05%
2022/03/09	39.2	69.62	36.1	69.92	69.90	3.1	33,836	0.01%
2022/03/08	12.2	70.81	7.2	69.53	68.60	5	33,819	0.01%
2022/03/07	17.8	71.54	28	72.21	71.30	-10.2	33,300	-0.03%
2022/03/04	66.1	75.80	81.9	75.56	74.30	-15.7	32,853	-0.05%
2022/03/03	52	79.37	53	78.86	78.70	-1	32,178	0.00%
2022/03/02	30.2	78.16	28	78.31	78.50	2.2	31,991	0.01%
2022/03/01	63	79.06	64.1	79.79	80.10	-1.1	31,546	0.00%
2022/02/25	96.8	82.50	79	80.65	79.00	17.8	30,972	0.06%
2022/02/24	66.1	87.43	95	87.17	85.80	-28.9	29,671	-0.10%
2022/02/23	80.2	88.92	29	89.46	90.30	51.2	29,280	0.17%
2022/02/22	42.2	89.11	27	88.08	86.90	15.2	28,803	0.05%
2022/02/21	21	88.74	22	89.11	88.40	-1	27,971	0.00%
2022/02/18	29	89.49	13	90.27	90.30	16	27,695	0.06%
2022/02/17	26.1	92.49	36	92.34	92.00	-9.9	27,061	-0.04%
2022/02/16	75	94.90	35	94.57	91.80	40	26,492	0.15%
2022/02/15	89	97.75	82	97.06	95.30	7	25,583	0.03%
2022/02/14	32	98.34	75	98.62	100.00	-43	25,125	-0.17%
2022/02/11	49	101.14	37.1	101.27	100.00	11.9	24,836	0.05%
2022/02/10	57.1	101.90	72.4	101.73	101.00	-15.2	24,267	-0.06%
2022/02/09	49.2	96.90	65.4	98.42	103.50	-16.2	23,517	-0.07%
2022/02/08	44.3	94.08	53.6	94.82	94.80	-9.3	22,098	-0.04%
2022/02/07	98.2	93.30	60	94.14	93.40	38.2	21,517	0.18%
2022/01/26	44.6	89.17	38	89.73	90.00	6.6	20,715	0.03%
2022/01/25	45	89.08	17.5	90.08	86.60	27.5	20,009	0.14%
2022/01/24	22.5	91.52	13.7	92.07	90.80	8.8	19,444	0.05%
2022/01/21	55.7	94.41	81.1	92.89	91.80	-25.4	18,561	-0.14%
2022/01/20	73	95.82	57.7	96.02	96.50	15.3	17,831	0.09%
2022/01/19	48.5	94.77	49	94.88	95.90	-0.5	16,595	0.00%
2022/01/18	46.4	93.68	108.5	94.13	91.60	-62.1	15,243	-0.41%	大賣/
2022/01/17	94.8	91.65	56.4	91.50	94.20	38.4	14,151	0.27%
2022/01/14	4.8	88.02	27.2	89.18	88.00	-22.4	13,253	-0.17%
2022/01/13	28.9	90.13	19.7	92.02	88.60	9.3	12,515	0.07%
2022/01/12	76.7	95.03	93.1	94.51	92.70	-16.4	11,747	-0.14%
2022/01/11	100	93.94	66.2	94.47	92.70	33.8	10,845	0.31%
2022/01/10	47.7	91.58	32.1	93.63	94.20	15.5	9,689	0.16%
2022/01/07	31.8	87.72	51.3	88.16	89.10	-19.5	8,554	-0.23%
2022/01/06	24.5	84.71	52	83.22	85.20	-27.5	7,408	-0.37%
2022/01/05	44.1	82.95	11	81.58	84.10	33.1	6,874	0.48%
2022/01/04	2.5	79.00	4.1	78.41	79.40	-1.6	6,190	-0.03%
2022/01/03	4.4	78.10	0	0.00	79.00	4.4	6,155	0.07%
2021/12/30	0	0.00	1.3	76.62	76.70	-1.3	6,102	-0.02%
2021/12/29	1	77.10	1.6	77.09	77.10	-0.6	6,164	-0.01%
2021/12/28	1.2	77.70	0.4	76.80	76.70	0.8	6,198	0.01%
2021/12/27	1	76.60	2	77.40	77.50	-1	6,224	-0.02%
2021/12/24	0.2	76.60	0.5	76.60	76.20	-0.3	6,253	0.00%
2021/12/23	0.3	76.50	1	76.70	76.80	-0.7	6,263	-0.01%
2021/12/22	2	75.95	0	76.20	75.90	2	6,285	0.03%
2021/12/21	1.1	76.28	0	0.00	76.00	1.1	6,286	0.02%
2021/12/20	1	76.00	0.4	76.51	75.80	0.6	6,313	0.01%
2021/12/17	1.4	76.83	1	77.13	76.50	0.4	6,360	0.01%
2021/12/16	2.1	77.51	2.2	77.97	78.10	-0.1	6,379	0.00%
2021/12/15	0.2	76.74	0	0.00	76.90	0.2	6,387	0.00%
2021/12/14	4.1	77.35	4.1	76.98	76.80	0.1	6,431	0.00%
2021/12/13	1.4	78.73	1	79.30	79.50	0.4	6,391	0.01%
2021/12/10	2.3	77.38	1.3	77.67	77.30	1	6,414	0.02%
2021/12/09	0.8	79.02	0	0.00	78.50	0.8	6,350	0.01%
2021/12/08	1.9	79.37	2	78.80	78.30	-0.1	6,306	0.00%
2021/12/07	2.9	80.04	3.5	79.33	79.30	-0.6	6,251	-0.01%
2021/12/06	1.5	79.99	2	80.10	80.20	-0.5	6,240	-0.01%
2021/12/03	3.4	80.22	3.1	80.75	79.40	0.4	6,300	0.01%
2021/12/02	64.1	81.08	63	81.24	79.10	1.1	6,285	0.02%
2021/12/01	11.5	77.75	12.1	78.34	79.60	-0.5	6,132	-0.01%
2021/11/30	0	0.00	4	78.30	77.40	-4	6,133	-0.07%
2021/11/29	3.9	75.28	9.6	74.69	75.30	-5.6	6,152	-0.09%
2021/11/26	2	76.20	81.7	76.77	76.00	-79.7	6,160	-1.29%
2021/11/25	0.3	78.70	0.2	78.90	78.00	0	6,182	0.00%
2021/11/24	3	78.63	2.3	78.90	78.70	0.7	6,157	0.01%
2021/11/23	45.1	82.02	14.5	81.44	80.20	30.6	6,120	0.50%
2021/11/22	76.8	80.94	7.7	80.54	80.40	69.1	5,966	1.16%
2021/11/19	0.7	79.10	3.4	79.26	79.00	-2.7	5,948	-0.05%
2021/11/18	1.2	79.07	1.2	79.38	79.10	0	6,018	0.00%
2021/11/17	2.4	78.61	2	78.65	78.70	0.4	6,031	0.01%
2021/11/16	1	78.00	61	77.80	77.30	-60	6,117	-0.98%
2021/11/15	6.2	77.85	3	78.47	77.50	3.2	6,384	0.05%
2021/11/12	24.1	78.61	8	77.85	77.00	16.1	6,765	0.24%
2021/11/11	72	80.28	93.4	80.56	80.90	-21.4	6,873	-0.31%
2021/11/10	97.4	79.54	20.8	78.59	80.90	76.6	6,888	1.11%
2021/11/09	1.1	76.06	2.5	76.35	75.90	-1.5	7,171	-0.02%
2021/11/08	4.5	75.24	1	74.80	76.60	3.5	7,199	0.05%
2021/11/05	1.3	76.67	11	76.50	76.90	-9.7	7,218	-0.13%
2021/11/04	4.6	77.49	1	77.30	76.50	3.6	7,294	0.05%
2021/11/03	0.7	76.05	2	75.90	76.10	-1.3	7,374	-0.02%
2021/11/02	3.2	75.61	0.7	76.69	74.80	2.6	7,505	0.03%
2021/11/01	6.7	76.14	18.2	76.22	76.80	-11.5	7,560	-0.15%
2021/10/29	11.2	73.00	3.4	73.19	73.00	7.8	7,549	0.10%
2021/10/28	10.1	74.09	2	74.00	73.10	8.1	7,627	0.11%
2021/10/27	1.3	72.89	0	72.70	72.90	1.3	7,781	0.02%
2021/10/26	0	73.10	0.3	72.53	71.60	-0.3	8,181	0.00%
2021/10/25	0	72.39	0	72.33	72.80	0	8,451	0.00%
2021/10/22	0.3	72.75	0.4	72.57	72.60	-0.1	8,606	0.00%
2021/10/21	1.1	71.43	0.3	71.28	71.80	0.8	8,948	0.01%
2021/10/20	0.2	72.37	0.3	72.10	72.60	0	9,167	0.00%
2021/10/19	3.5	71.82	8.2	72.76	72.50	-4.7	9,722	-0.05%
2021/10/18	1.2	70.02	0.5	70.40	70.20	0.7	9,712	0.01%
2021/10/15	0.5	70.10	0	0.00	70.40	0.5	9,721	0.01%
2021/10/07	0.2	68.90	2	67.60	69.00	-1.8	9,784	-0.02%
2021/10/06	3	66.73	0	0.00	67.00	3	9,789	0.03%
2021/10/05	0	0.00	3	68.33	68.90	-3	9,772	-0.03%
2021/10/04	1.1	67.53	2	68.40	67.10	-0.9	9,757	-0.01%
2021/10/01	3	68.47	0	0.00	68.10	3	9,712	0.03%
2021/09/30	2.3	70.50	2	70.60	71.00	0.3	9,687	0.00%
2021/09/29	3.2	69.72	0	0.00	70.00	3.2	9,686	0.03%
2021/09/28	2	71.10	0	0.00	71.20	2	9,674	0.02%
2021/09/27	5	72.60	10	72.60	72.30	-5	9,687	-0.05%
2021/09/24	0.3	72.40	0.2	72.50	72.40	0.1	9,693	0.00%
2021/09/23	1	69.60	0	0.00	69.60	1	9,649	0.01%
2021/09/22	0.4	70.00	0	0.00	69.80	0.4	9,632	0.00%
2021/09/17	2	71.70	0	0.00	71.80	2	9,625	0.02%
2021/09/13	0	0.00	1	73.80	73.10	-1	9,618	-0.01%
2021/09/09	1	72.80	0	0.00	72.80	1	9,923	0.01%
2021/09/08	5	71.50	9	72.62	72.00	-4	10,010	-0.04%
2021/09/07	1	74.00	6	73.90	74.30	-5	9,933	-0.05%
2021/09/06	5	74.90	0	0.00	74.20	5	9,903	0.05%
2021/09/03	1	76.20	28	76.00	76.60	-27	9,837	-0.27%
2021/09/02	1	78.70	1	77.30	76.80	0	9,771	0.00%
2021/09/01	0	0.00	1	78.30	78.30	-1	9,711	-0.01%
2021/08/31	2	76.60	3	77.80	77.30	-1	9,659	-0.01%
2021/08/30	0	0.00	3	76.00	76.30	-3	9,577	-0.03%
2021/08/27	1.2	76.10	0	0.00	76.10	1.2	9,578	0.01%
2021/08/26	2	75.30	0	0.00	75.20	2	9,574	0.02%
2021/08/25	32	76.94	7	76.37	76.50	25	9,540	0.26%
2021/08/24	0.2	74.40	0	0.00	73.90	0.2	9,429	0.00%
2021/08/23	9.1	74.72	2	74.75	75.70	7.1	9,357	0.08%
2021/08/20	7.2	73.94	5	74.30	73.30	2.2	9,330	0.02%
2021/08/19	11	77.16	33	77.80	74.90	-22	9,186	-0.24%
2021/08/18	51.2	80.90	52	80.89	81.20	-0.8	8,892	-0.01%
2021/08/17	18.6	84.49	20.1	84.13	84.00	-1.5	8,497	-0.02%
2021/08/16	38	83.27	8	83.41	83.90	30	8,034	0.37%
2021/08/13	5.1	81.50	31.2	82.87	81.40	-26.1	7,646	-0.34%
2021/08/12	18	74.76	16	75.94	76.00	2	7,064	0.03%
2021/08/11	4	75.38	0	0.00	73.90	4	7,098	0.06%
2021/08/10	5.7	75.15	26	75.27	74.90	-20.3	7,179	-0.28%
2021/08/09	5	79.10	5	78.68	77.40	0	7,331	0.00%
2021/08/06	9.3	81.61	34	81.69	80.80	-24.7	7,261	-0.34%
2021/08/05	23.3	84.03	2.3	84.95	84.00	21	7,248	0.29%
2021/08/04	1	84.30	1	84.20	84.40	0	7,301	0.00%
2021/08/03	0	0.00	1	83.50	83.50	-1	7,288	-0.01%
2021/08/02	3	84.40	6.5	83.67	84.30	-3.5	7,256	-0.05%
2021/07/30	54	84.57	2.2	84.85	82.00	51.8	7,091	0.73%
2021/07/29	20.1	83.12	19	83.06	83.80	1.1	6,713	0.02%
2021/07/28	6.3	81.41	10	78.61	79.40	-3.7	6,486	-0.06%
2021/07/27	5	82.32	2.3	82.95	81.70	2.7	6,537	0.04%
2021/07/26	31	81.75	14.1	81.93	82.30	16.9	6,339	0.27%
2021/07/23	27	80.42	24.1	80.50	80.20	2.9	6,147	0.05%
2021/07/22	0.2	75.10	3.5	75.37	75.20	-3.3	5,639	-0.06%
2021/07/21	2	71.25	0	0.00	71.20	2	5,646	0.04%
2021/07/20	1	73.60	10	72.77	72.10	-9	5,685	-0.16%
2021/07/19	1	75.10	0	0.00	74.80	1	5,711	0.02%
2021/07/16	0	0.00	3	76.23	76.00	-3	5,860	-0.05%
2021/07/15	2	75.90	13	76.50	76.00	-11	6,155	-0.18%
2021/07/14	1.2	75.88	44	75.90	75.90	-42.8	6,469	-0.66%
2021/07/13	0.1	77.50	0.5	78.80	77.50	-0.4	6,575	-0.01%
2021/07/12	1	78.10	0	0.00	78.30	1	6,607	0.02%
2021/07/09	0	0.00	1	76.60	76.30	-1	6,595	-0.02%
2021/07/08	0	0.00	2.5	77.56	77.10	-2.5	6,723	-0.04%
2021/07/06	0	0.00	3	78.20	78.00	-3	6,965	-0.04%
2021/07/05	3	79.10	4.1	79.39	79.10	-1.1	7,200	-0.02%
2021/07/02	0	0.00	2	78.00	77.80	-2	7,272	-0.03%
2021/07/01	2	77.45	0	0.00	76.70	2	7,342	0.03%
2021/06/29	1	77.80	0	0.00	77.50	1	7,484	0.01%
2021/06/28	1	79.30	3.1	78.59	78.20	-2.1	7,517	-0.03%
2021/06/24	9	79.94	1	80.60	79.70	8	7,529	0.11%
2021/06/23	1	79.40	1	79.40	79.40	0	7,520	0.00%
2021/06/22	1	79.00	2	79.10	79.40	-1	7,527	-0.01%
2021/06/21	4.4	80.04	6.5	80.04	79.70	-2.1	7,593	-0.03%
2021/06/18	6.1	80.66	30	80.59	78.20	-23.9	7,613	-0.31%
2021/06/17	29	79.77	13	78.91	80.00	16	7,505	0.21%
2021/06/16	1	76.70	1.2	76.92	76.60	-0.2	7,592	0.00%
2021/06/11	2	75.80	2	75.90	76.30	0	7,731	0.00%
2021/06/10	0.6	75.02	14	75.44	75.20	-13.4	7,783	-0.17%
2021/06/09	14	74.74	0	0.00	74.60	14	7,867	0.18%
2021/06/08	1	76.10	1.2	77.75	76.10	-0.2	7,877	0.00%
2021/06/07	3.1	74.23	12	76.23	77.00	-8.9	7,884	-0.11%
2021/06/04	10.2	75.56	1	76.10	75.10	9.2	7,892	0.12%
2021/06/03	3.3	76.74	0	0.00	76.50	3.3	7,972	0.04%
2021/06/02	1.4	75.65	2	76.40	76.30	-0.6	8,151	-0.01%
2021/06/01	2	75.75	2	76.50	75.90	0	8,275	0.00%
2021/05/31	3.4	75.62	0	0.00	75.50	3.4	8,555	0.04%
2021/05/28	0	0.00	8	74.79	76.00	-8	9,043	-0.09%
2021/05/27	1	73.20	0	0.00	73.10	1	9,086	0.01%
2021/05/26	4.2	73.17	7	72.63	73.10	-2.8	9,156	-0.03%
2021/05/25	0.2	71.10	0	0.00	70.80	0.2	9,256	0.00%
2021/05/24	0.2	70.40	3	70.10	70.90	-2.8	9,310	-0.03%
2021/05/21	1	70.30	0	0.00	69.30	1	9,384	0.01%
2021/05/20	1	68.50	1	69.10	69.10	0	9,449	0.00%
2021/05/18	3	65.63	32.5	67.47	68.20	-29.5	9,433	-0.31%
2021/05/17	32	64.91	1	64.00	64.80	31	9,396	0.33%
2021/05/14	3	63.17	3	62.10	61.80	0	9,156	0.00%
2021/05/13	0	0.00	15	58.70	61.80	-15	9,102	-0.16%
2021/05/12	3.4	66.20	3	67.60	64.20	0.4	9,007	0.00%
2021/05/11	1	72.80	61	71.04	71.20	-60	8,858	-0.68%
2021/05/10	2	75.45	3	75.20	76.30	-1	8,857	-0.01%
2021/05/07	0	0.00	10	74.00	74.90	-10	8,907	-0.11%
2021/05/06	1.5	73.07	0	0.00	72.90	1.5	9,028	0.02%
2021/05/05	6	73.37	1	72.30	72.00	5	9,040	0.06%
2021/05/04	4	74.28	9.8	73.75	73.00	-5.8	9,100	-0.06%
2021/05/03	2	79.25	8	77.66	77.90	-6	9,052	-0.07%
2021/04/29	5	81.18	24	80.76	80.80	-19	9,174	-0.21%
2021/04/28	1.2	81.35	0	0.00	81.30	1.2	9,278	0.01%
2021/04/27	20	81.70	4	81.80	81.70	16	9,791	0.16%
2021/04/26	1	82.10	0	0.00	82.10	1	9,888	0.01%
2021/04/23	5	82.70	0	0.00	82.70	5	9,983	0.05%
2021/04/22	3	83.50	2	83.50	82.30	1	10,015	0.01%
2021/04/21	7.2	85.52	2	85.77	83.40	5.2	9,934	0.05%
2021/04/20	28	86.30	27	86.02	86.00	1	9,803	0.01%
2021/04/19	5	84.04	18	83.60	84.00	-13	9,789	-0.13%
2021/04/16	0	0.00	65	82.68	81.90	-65	9,788	-0.66%
2021/04/15	20	81.43	4	81.60	82.20	16	9,946	0.16%
2021/04/14	86	82.33	0	0.00	81.20	86	10,053	0.86%
2021/04/13	2	81.95	0	0.00	81.60	2	10,045	0.02%
2021/04/12	14.3	83.01	3	83.17	82.30	11.3	10,087	0.11%
2021/04/09	26	84.53	8	84.49	83.60	18	10,053	0.18%
2021/04/08	6	83.40	0	0.00	82.90	6	9,934	0.06%
2021/04/07	1	82.60	1	83.30	82.70	0	9,982	0.00%
2021/04/06	24	82.85	2	82.95	82.90	22	10,037	0.22%
2021/04/01	3	81.63	0	0.00	81.70	3	10,090	0.03%
2021/03/31	1.1	83.16	6.5	82.28	82.10	-5.4	10,134	-0.05%
2021/03/30	1.2	83.47	32	83.34	83.00	-30.8	10,210	-0.30%
2021/03/29	2.4	84.01	2	84.10	83.50	0.4	10,311	0.00%
2021/03/26	0	84.00	2	84.05	84.30	-2	10,426	-0.02%
2021/03/25	1	82.60	0	0.00	83.00	1	10,576	0.01%
2021/03/24	4.3	83.00	0	0.00	83.10	4.3	10,717	0.04%
2021/03/23	2.2	85.35	1	86.40	84.10	1.2	10,757	0.01%
2021/03/22	1.2	83.96	1	83.80	84.50	0.2	10,753	0.00%
2021/03/19	4.4	84.09	1	83.90	83.70	3.4	10,853	0.03%
2021/03/18	3.2	85.60	11	85.87	85.70	-7.8	10,791	-0.07%
2021/03/17	1	86.20	0	0.00	84.80	1	10,871	0.01%
2021/03/16	3	84.97	2	84.35	85.00	1	10,968	0.01%
2021/03/15	7	84.83	3	84.70	84.70	4	11,109	0.04%
2021/03/12	8	83.91	10	83.58	83.70	-2	11,217	-0.02%
2021/03/11	0	0.00	2	83.15	83.80	-2	11,408	-0.02%
2021/03/09	1	83.30	2	82.90	82.30	-1	11,808	-0.01%
2021/03/08	14.2	83.84	88	83.25	83.10	-73.8	11,923	-0.62%
2021/03/05	11	86.23	8	86.66	86.00	3	11,813	0.03%
2021/03/04	16	88.82	17.6	88.46	88.00	-1.6	11,800	-0.01%
2021/03/03	13.4	87.55	16.3	88.04	86.90	-2.9	11,497	-0.03%
2021/03/02	8	85.74	44	86.02	84.70	-36	10,728	-0.34%
2021/02/26	7	84.74	1.8	84.94	85.80	5.2	10,785	0.05%
2021/02/25	6	86.05	16	86.08	86.10	-10	10,882	-0.09%
2021/02/24	2	86.20	3	86.00	85.50	-1	10,861	-0.01%
2021/02/23	7	85.24	3	85.47	85.50	4	10,941	0.04%
2021/02/22	51.2	85.55	3	85.23	85.20	48.2	11,050	0.44%
2021/02/19	6	84.75	1.1	84.50	84.00	5	11,093	0.04%
2021/02/18	8	83.81	28	84.03	83.80	-20	11,244	-0.18%
2021/02/17	32	82.92	7	82.49	84.20	25	11,427	0.22%
2021/02/05	3	80.80	0.1	81.00	80.60	3	11,468	0.03%
2021/02/04	1	80.40	0	0.00	80.00	1	11,811	0.01%
2021/02/03	21	80.80	2	80.60	80.40	19	12,214	0.16%
2021/02/02	1	80.90	3	81.33	81.20	-2	12,580	-0.02%
2021/02/01	5	80.68	1	80.90	80.80	4	12,892	0.03%
2021/01/29	8	83.19	4.5	83.23	82.50	3.5	13,188	0.03%
2021/01/28	2	83.40	2.4	83.29	83.10	-0.4	13,491	0.00%
2021/01/27	0	0.00	5	84.10	84.90	-5	13,657	-0.04%
2021/01/26	11.4	85.45	1	86.50	83.80	10.4	14,290	0.07%
2021/01/25	3	86.33	0	0.00	86.20	3	14,724	0.02%
2021/01/22	6	87.32	4.3	87.44	88.30	1.7	15,040	0.01%
2021/01/21	6.2	86.33	11	85.47	85.20	-4.8	14,644	-0.03%
2021/01/20	31	87.77	31	87.30	85.00	0	14,981	0.00%
2021/01/19	3	83.50	3	83.50	84.00	0	12,243	0.00%
2021/01/18	1	82.30	8	82.20	82.30	-7	12,257	-0.06%
2021/01/15	1.3	80.08	23	81.12	79.90	-21.8	12,353	-0.18%
2021/01/14	5	82.56	1.6	82.13	82.30	3.4	13,122	0.03%
2021/01/13	6	81.08	7.2	80.30	80.50	-1.2	14,496	-0.01%
2021/01/12	35	79.37	3	79.50	77.40	32	15,443	0.21%
2021/01/11	9	83.40	3.3	83.58	82.80	5.7	13,101	0.04%
2021/01/08	6	85.01	33	84.06	84.50	-27	15,124	-0.18%