富邦臺灣中小 (00733)-國泰-忠孝券商分點個股進出

台股 » 個股 » 富邦臺灣中小 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣中小

(00733)

可現股當沖

股價
54.4
漲跌
▲0.6
漲幅
+1.02%
成交量
1,027張
產業
上市
144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

富邦臺灣中小 (00733)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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	0	0.00	1	54.65	54.35	-1	1,147	-0.09%
2024/12/02	0	0.00	1	54.00	53.80	-1	1,147	-0.09%
2024/11/29	0	52.95	7.3	53.15	53.25	-7.3	1,149	-0.63%
2024/11/28	1	52.84	15	52.80	52.95	-14	1,146	-1.22%
2024/11/27	1.2	53.80	0	0.00	53.40	1.2	1,141	0.10%
2024/11/26	0	54.40	2.1	54.73	54.30	-2.1	1,141	-0.18%
2024/11/25	0	54.95	3.2	54.30	54.85	-3.2	1,140	-0.28%
2024/11/22	3.1	53.87	0	54.06	54.00	3	1,138	0.26%
2024/11/21	0.2	53.40	3	53.30	53.50	-2.8	1,148	-0.25%
2024/11/20	3.1	53.48	0	0.00	53.30	3.1	1,154	0.27%
2024/11/19	0.5	53.34	0	0.00	53.40	0.5	1,158	0.04%
2024/11/18	6.3	52.45	0	0.00	52.00	6.3	1,154	0.54%
2024/11/15	0	53.75	0.4	53.68	53.65	-0.3	1,133	-0.03%
2024/11/14	3.2	54.11	0	0.00	53.50	3.2	1,150	0.28%
2024/11/13	0.2	54.64	0	0.00	54.10	0.2	1,149	0.02%
2024/11/12	2.4	54.22	0	54.35	54.05	2.4	1,162	0.21%
2024/11/11	2.6	54.74	1.9	55.00	54.90	0.7	1,167	0.06%
2024/11/08	3.2	54.72	0	0.00	54.40	3.2	1,181	0.27%
2024/11/07	1	55.25	5.3	55.53	55.30	-4.3	1,186	-0.36%
2024/11/06	4	54.69	0.6	54.72	54.70	3.4	1,208	0.28%
2024/11/05	5	54.30	1.5	54.22	54.15	3.5	1,248	0.28%
2024/11/04	0	53.90	4	53.85	54.05	-4	1,370	-0.29%
2024/11/01	0.1	53.78	25	53.58	53.75	-24.9	1,456	-1.71%
2024/10/30	1	53.67	1	53.20	53.45	0	1,488	0.00%
2024/10/29	17.2	53.24	12	53.39	52.95	5.2	1,500	0.35%
2024/10/28	1.7	53.87	1.3	54.03	53.75	0.4	1,492	0.03%
2024/10/25	0	54.62	0	0.00	54.55	0	1,519	0.00%
2024/10/24	0.3	54.77	0	0.00	54.45	0.3	1,560	0.02%
2024/10/23	1.2	55.22	1.4	55.30	55.25	-0.2	1,593	-0.01%
2024/10/22	0.3	54.95	1	55.25	55.25	-0.7	1,604	-0.05%
2024/10/21	0.1	54.91	2.1	55.10	54.95	-2.1	1,651	-0.13%
2024/10/18	12.6	54.92	1.7	54.69	54.40	10.9	1,660	0.65%
2024/10/17	5.1	54.87	0	0.00	55.10	5.1	1,665	0.31%
2024/10/16	1.5	55.78	4.1	56.16	55.80	-2.5	1,677	-0.15%
2024/10/15	2	56.00	6.7	55.84	55.55	-4.7	1,673	-0.28%
2024/10/14	0	0.00	7.7	55.38	55.50	-7.7	1,668	-0.46%
2024/10/11	0.1	54.82	8.1	54.75	54.85	-8	1,696	-0.47%
2024/10/09	0.2	55.00	0.1	55.50	54.90	0	1,714	0.00%
2024/10/08	1.1	54.76	0.3	55.00	54.90	0.8	1,723	0.05%
2024/10/07	1.2	55.02	0.7	55.15	55.05	0.5	1,748	0.03%
2024/10/04	7.2	53.93	0	0.00	53.75	7.2	1,782	0.40%
2024/10/01	0.2	54.96	2.6	55.01	54.95	-2.5	1,792	-0.14%
2024/09/30	0.7	55.48	0.4	55.62	55.10	0.3	1,820	0.02%
2024/09/27	1.1	56.17	12.4	56.32	55.95	-11.2	1,828	-0.61%
2024/09/26	3.1	55.91	4	56.18	55.55	-0.9	1,838	-0.05%
2024/09/25	20	55.81	8.1	56.09	55.95	12	1,849	0.65%
2024/09/24	0	55.10	0	0.00	55.00	0	1,850	0.00%
2024/09/23	0.9	55.29	0	0.00	55.15	0.9	1,853	0.05%
2024/09/20	0	54.95	1	55.30	54.90	-1	1,869	-0.05%
2024/09/19	8.1	54.08	2.8	54.66	54.90	5.3	1,875	0.28%
2024/09/18	15.3	54.35	10	54.00	54.20	5.3	1,895	0.28%
2024/09/16	2.1	54.72	3.4	54.81	54.85	-1.3	1,898	-0.07%
2024/09/13	0	54.60	7	54.26	54.65	-7	1,913	-0.36%
2024/09/12	6.2	54.07	2.4	53.97	53.90	3.8	1,937	0.20%
2024/09/11	0.2	52.80	7	52.70	52.65	-6.8	1,948	-0.35%
2024/09/10	1.7	52.90	0	53.70	52.75	1.7	1,974	0.09%
2024/09/09	5.4	52.68	9	53.35	53.45	-3.6	1,992	-0.18%
2024/09/06	0.7	53.36	0	0.00	53.00	0.7	2,002	0.03%
2024/09/05	0.4	53.54	2	53.50	53.00	-1.6	2,003	-0.08%
2024/09/04	7.1	53.24	10.2	53.89	53.20	-3.1	2,012	-0.15%
2024/09/03	25.4	55.74	2.1	55.63	55.60	23.3	1,981	1.17%
2024/09/02	2	56.80	1.5	56.77	56.55	0.5	2,000	0.02%
2024/08/30	2.8	56.63	0.1	56.79	56.45	2.8	2,017	0.14%
2024/08/29	0	56.45	0.5	56.50	56.45	-0.5	2,052	-0.02%
2024/08/28	0.1	56.35	0.1	56.60	56.10	-0.1	2,071	0.00%
2024/08/27	0	0.00	1.1	56.03	56.00	-1.1	2,099	-0.05%
2024/08/26	3.1	56.47	0.1	56.70	55.85	3.1	2,117	0.14%
2024/08/23	3	55.50	1.1	55.85	55.85	1.9	2,143	0.09%
2024/08/22	0	55.70	0	0.00	55.15	0	2,159	0.00%
2024/08/21	1.1	55.42	0.5	55.70	55.55	0.6	2,181	0.03%
2024/08/20	1.1	56.11	1.1	56.48	55.85	0	2,195	0.00%
2024/08/19	0	55.60	0.1	55.80	55.60	-0.1	2,213	-0.01%
2024/08/16	0.1	55.61	2.3	55.54	55.30	-2.2	2,232	-0.10%
2024/08/15	1.7	54.13	0	0.00	54.10	1.7	2,229	0.08%
2024/08/14	0.1	54.19	1.8	54.20	54.00	-1.7	2,272	-0.08%
2024/08/13	0.4	53.72	10.3	53.57	53.70	-9.9	2,282	-0.43%
2024/08/12	1.6	53.48	2.9	53.61	53.40	-1.3	2,316	-0.06%
2024/08/09	0.3	52.75	4.5	52.60	52.35	-4.2	2,332	-0.18%
2024/08/08	2.9	50.77	0.1	50.95	50.50	2.8	2,358	0.12%
2024/08/07	3	51.43	9	50.14	51.20	-6	2,360	-0.25%
2024/08/06	16.7	47.94	1	47.41	48.50	15.7	2,343	0.67%
2024/08/05	36.1	49.19	0.7	49.29	48.47	35.5	2,247	1.58%
2024/08/02	20	53.91	0	0.00	53.65	20	2,184	0.92%
2024/08/01	12.9	56.65	0	56.55	56.55	12.8	2,177	0.59%
2024/07/31	0.8	55.23	1	55.60	55.15	-0.2	2,196	-0.01%
2024/07/30	3.4	54.76	3	55.30	55.55	0.4	2,220	0.02%
2024/07/29	8.9	55.81	3.1	55.28	54.95	5.8	2,196	0.26%
2024/07/26	7.7	56.54	1	56.00	56.40	6.7	2,182	0.31%
2024/07/23	3.6	58.30	1.4	58.30	58.05	2.2	2,197	0.10%
2024/07/22	5.7	56.99	3.3	57.67	57.10	2.4	2,219	0.11%
2024/07/19	5.5	59.00	4.3	59.19	58.80	1.2	2,196	0.05%
2024/07/18	1.3	59.26	7	59.74	59.55	-5.7	2,222	-0.26%
2024/07/17	1	60.80	5.7	60.91	60.75	-4.7	2,248	-0.21%
2024/07/16	3.9	61.04	1.2	61.10	60.80	2.7	2,325	0.12%
2024/07/15	1.1	60.80	0	0.00	60.75	1.1	2,483	0.04%
2024/07/12	6	60.73	2.4	60.80	60.60	3.6	2,662	0.14%
2024/07/11	2.3	61.05	3.3	61.17	60.80	-1	2,748	-0.04%
2024/07/10	0	0.00	1.3	60.97	60.85	-1.3	2,891	-0.04%
2024/07/09	0.3	60.71	58.2	60.59	60.60	-58	2,995	-1.94%
2024/07/08	0.1	60.90	5	60.98	60.95	-5	3,058	-0.16%
2024/07/05	0.3	61.03	2	61.08	61.00	-1.7	3,099	-0.05%
2024/07/04	2.6	60.72	1.9	60.65	60.70	0.7	3,186	0.02%
2024/07/03	0	60.30	2.1	60.09	60.20	-2.1	3,275	-0.06%
2024/07/02	10	59.36	6.1	59.26	59.40	3.8	3,403	0.11%
2024/07/01	1.5	59.73	3.1	59.70	59.65	-1.6	3,555	-0.04%
2024/06/28	0.1	60.00	20.1	60.11	60.00	-20	3,657	-0.55%
2024/06/27	2.2	59.53	1	59.60	59.55	1.2	3,656	0.03%
2024/06/26	1.2	60.00	0.3	60.06	59.95	0.9	3,691	0.02%
2024/06/25	1	59.17	0	0.00	59.90	1	3,679	0.03%
2024/06/24	1.1	59.91	0	0.00	59.90	1.1	3,659	0.03%
2024/06/21	1.1	60.56	3	60.68	60.55	-1.9	3,662	-0.05%
2024/06/20	0	0.00	0.1	61.05	61.05	-0.1	3,658	0.00%
2024/06/19	5.6	60.64	0	0.00	60.60	5.6	3,678	0.15%
2024/06/18	3.8	60.12	11.3	60.33	60.35	-7.5	3,657	-0.20%
2024/06/17	0.2	60.29	6.2	60.31	60.25	-6.1	3,647	-0.17%
2024/06/14	3.7	60.17	10.5	59.82	60.15	-6.8	3,631	-0.19%
2024/06/13	1	59.25	0	59.25	59.10	1	3,606	0.03%
2024/06/12	2.2	58.95	1	58.85	58.90	1.2	3,638	0.03%
2024/06/11	4	58.94	0.4	59.00	59.05	3.6	3,661	0.10%
2024/06/07	0.2	58.99	2	59.08	59.00	-1.8	3,685	-0.05%
2024/06/06	2.4	58.90	15.9	58.93	58.80	-13.5	3,671	-0.37%
2024/06/05	1.1	59.22	2	59.10	58.85	-0.9	3,664	-0.02%
2024/06/04	0.1	59.13	0.8	59.12	59.05	-0.6	3,721	-0.02%
2024/06/03	0.1	58.95	0.2	59.00	59.10	-0.1	3,761	0.00%
2024/05/31	0.2	58.77	0.8	59.20	58.50	-0.7	3,765	-0.02%
2024/05/30	4.5	58.59	0	0.00	58.40	4.5	3,768	0.12%
2024/05/29	1.2	58.95	3.1	59.09	59.15	-1.9	3,794	-0.05%
2024/05/28	2.4	58.86	1	58.95	58.90	1.4	3,775	0.04%
2024/05/27	1.3	58.66	1.2	58.75	58.75	0.2	3,772	0.00%
2024/05/24	0.1	57.93	1	57.75	58.05	-0.9	3,786	-0.02%
2024/05/23	2.3	58.21	0	0.00	58.05	2.3	3,785	0.06%
2024/05/22	10.4	58.61	5.8	58.46	58.45	4.6	3,803	0.12%
2024/05/21	5.5	58.23	0.1	58.40	58.30	5.5	3,794	0.14%
2024/05/20	5.5	58.25	12.5	58.21	58.25	-7	3,792	-0.18%
2024/05/17	3	58.06	0.1	58.10	58.00	2.9	3,776	0.08%
2024/05/16	12.6	58.15	3.1	58.06	58.20	9.5	3,782	0.25%
2024/05/15	11.8	57.59	4.3	57.62	57.55	7.5	3,758	0.20%
2024/05/14	8.7	57.37	0.1	57.40	57.25	8.7	3,761	0.23%
2024/05/13	8.4	57.28	2	57.35	57.20	6.4	3,748	0.17%
2024/05/10	4.4	57.72	6.3	57.56	57.75	-1.9	3,748	-0.05%
2024/05/09	16.5	57.83	1	57.85	57.70	15.5	3,737	0.41%
2024/05/08	2.7	58.01	2.2	58.21	58.05	0.6	3,755	0.02%
2024/05/07	7.2	58.11	0	0.00	58.20	7.2	3,770	0.19%
2024/05/06	21.3	58.55	0.3	58.60	58.45	21	3,744	0.56%
2024/05/03	3.2	58.31	1.1	58.33	58.15	2.1	3,738	0.06%
2024/05/02	3.1	58.30	0	0.00	58.40	3.1	3,717	0.08%
2024/04/30	5.2	58.30	0.1	58.50	58.25	5.1	3,715	0.14%
2024/04/29	4.6	58.47	1.1	58.41	58.30	3.5	3,706	0.09%
2024/04/26	2.5	57.90	4	57.85	57.75	-1.5	3,682	-0.04%
2024/04/25	2.1	57.52	1	57.50	57.50	1.1	3,673	0.03%
2024/04/24	11.4	57.51	0.1	57.59	57.75	11.3	3,666	0.31%
2024/04/23	4.3	55.93	0	56.05	55.95	4.3	3,658	0.12%
2024/04/22	7.3	56.15	35	56.33	55.60	-27.7	3,664	-0.76%
2024/04/19	38.2	57.30	10	56.10	57.10	28.2	3,611	0.78%
2024/04/18	34.1	59.13	12	58.65	59.10	22.1	3,467	0.64%
2024/04/17	9.6	65.60	0	65.80	65.60	9.6	3,299	0.29%
2024/04/16	33.9	65.13	1	65.55	64.90	32.9	3,185	1.03%
2024/04/15	4.6	66.40	2.9	66.40	66.50	1.8	3,031	0.06%
2024/04/12	8.1	66.43	12	66.50	66.60	-3.9	2,942	-0.13%
2024/04/11	35.1	65.84	2	66.00	66.10	33.1	2,882	1.15%
2024/04/10	26.3	66.10	0	0.00	65.95	26.3	2,814	0.93%
2024/04/09	9.1	65.77	1.1	65.92	65.95	8	2,714	0.30%
2024/04/08	16.9	65.62	1.2	65.77	65.80	15.6	2,621	0.60%
2024/04/03	24.9	65.08	2.3	64.84	65.00	22.6	2,493	0.91%
2024/04/02	36.1	65.00	4.5	65.06	65.00	31.6	2,351	1.35%
2024/04/01	0	0.00	0	64.50	64.50	0	2,247	0.00%
2024/03/29	1	64.10	3	64.12	64.05	-2	2,258	-0.09%
2024/03/28	2.1	63.36	0.1	64.15	64.10	2	2,227	0.09%
2024/03/27	0	63.55	0	0.00	63.65	0	2,245	0.00%
2024/03/26	3.2	63.31	0	63.50	63.15	3.2	2,253	0.14%
2024/03/25	3.1	64.48	0.5	64.75	64.70	2.6	2,220	0.11%
2024/03/22	3.1	64.63	5.8	64.68	64.70	-2.7	2,217	-0.12%
2024/03/21	2.1	64.06	2	64.15	64.00	0.1	2,175	0.00%
2024/03/20	2.1	63.61	0	64.30	63.30	2	2,169	0.09%
2024/03/19	3.7	64.02	0.1	64.10	63.75	3.6	2,164	0.17%
2024/03/18	1.3	64.12	10.1	63.55	64.15	-8.8	2,154	-0.41%
2024/03/15	11.1	62.83	0	0.00	63.05	11.1	2,142	0.52%
2024/03/14	0.4	63.09	1.3	62.91	62.75	-0.9	2,080	-0.05%
2024/03/13	5	64.46	0.4	65.00	63.80	4.6	2,045	0.23%
2024/03/12	3.4	64.56	4.2	64.26	64.65	-0.8	1,990	-0.04%
2024/03/11	7.1	63.63	1.4	63.42	63.25	5.7	1,976	0.29%
2024/03/08	6.2	63.10	6	63.12	62.55	0.2	1,957	0.01%
2024/03/07	5.4	64.54	0.1	64.40	64.00	5.3	1,882	0.28%
2024/03/06	1.2	65.33	1.1	65.02	65.15	0.1	1,802	0.01%
2024/03/05	3	64.13	1.4	64.02	64.35	1.6	1,774	0.09%
2024/03/04	3.2	63.81	6.2	63.91	63.75	-3	1,743	-0.17%
2024/03/01	1.2	62.43	4.3	62.37	62.50	-3	1,698	-0.18%
2024/02/29	0.1	61.52	0	61.50	61.50	0.1	1,678	0.00%
2024/02/27	4.3	60.64	1.7	60.67	61.00	2.6	1,652	0.16%
2024/02/26	1.1	61.42	2.4	61.29	61.45	-1.3	1,614	-0.08%
2024/02/23	3.4	61.63	2.1	61.56	61.05	1.2	1,600	0.08%
2024/02/22	2.3	61.86	11.1	61.85	61.80	-8.8	1,566	-0.56%
2024/02/21	1.2	60.84	0.6	61.15	61.00	0.6	1,555	0.04%
2024/02/20	0.5	60.61	0	0.00	60.90	0.5	1,564	0.03%
2024/02/19	1.3	61.31	2	61.45	60.90	-0.8	1,531	-0.05%
2024/02/16	0.1	61.21	2.9	61.12	61.40	-2.8	1,505	-0.18%
2024/02/15	0.5	60.90	25.1	60.81	61.00	-24.6	1,486	-1.66%
2024/02/05	1.5	59.37	4	59.30	59.30	-2.6	1,450	-0.18%
2024/02/02	3.3	59.43	4	59.49	59.45	-0.7	1,411	-0.05%
2024/02/01	2.1	58.32	1.3	58.23	58.30	0.8	1,372	0.06%
2024/01/31	1.1	57.82	0	0.00	57.80	1.1	1,348	0.08%
2024/01/30	8	58.11	2.8	58.24	58.50	5.2	1,302	0.40%
2024/01/29	1	57.30	1.1	57.31	57.60	-0.1	1,261	-0.01%
2024/01/26	0.6	57.33	1	57.60	56.85	-0.4	1,254	-0.03%
2024/01/25	1.7	58.04	0	0.00	57.70	1.7	1,231	0.13%
2024/01/24	0.1	57.99	4	57.91	57.70	-3.9	1,215	-0.32%
2024/01/23	1.4	57.91	0	0.00	58.05	1.4	1,193	0.11%
2024/01/22	0.1	57.45	0.1	57.55	57.85	-0.1	1,171	0.00%
2024/01/19	3.1	56.89	5	56.80	56.85	-1.9	1,146	-0.17%
2024/01/18	3.4	56.46	0	0.00	56.50	3.4	1,123	0.30%
2024/01/17	1.2	57.19	0.1	57.60	57.15	1.2	1,099	0.11%
2024/01/16	7.5	57.71	0	0.00	57.55	7.5	1,062	0.71%
2024/01/15	3.1	58.42	4.2	58.65	58.70	-1.1	1,006	-0.11%
2024/01/12	1	57.10	1	57.16	57.10	0	964	0.00%
2024/01/11	1	57.40	4	57.20	57.40	-3	939	-0.32%
2024/01/10	0.1	56.96	0	0.00	57.15	0.1	928	0.01%
2024/01/09	3.1	57.26	0	57.40	57.10	3	916	0.33%
2024/01/08	5.1	57.21	10	56.95	57.00	-4.9	897	-0.55%
2024/01/05	4.1	56.78	0.1	57.02	57.00	4	868	0.46%
2024/01/04	1.4	56.58	3	57.00	56.45	-1.7	835	-0.20%
2024/01/03	1.2	56.70	0	0.00	56.70	1.2	818	0.15%
2024/01/02	1.3	57.14	0.3	57.36	57.30	1	794	0.13%
2023/12/29	0	0.00	0.2	57.30	57.55	-0.2	763	-0.03%
2023/12/28	5	57.50	0	0.00	57.25	5	743	0.67%
2023/12/27	0	0.00	2.6	57.51	57.55	-2.6	710	-0.36%
2023/12/26	2.2	57.20	1	57.15	57.35	1.2	693	0.17%
2023/12/25	0.3	57.00	0.1	57.05	56.50	0.2	672	0.03%
2023/12/22	1	56.50	0.1	56.40	56.50	0.9	651	0.14%
2023/12/21	0	0.00	0	56.45	56.25	0	627	0.00%
2023/12/20	0	0.00	1	56.45	56.40	-1	611	-0.16%
2023/12/19	3.2	56.23	0.1	56.10	56.30	3.2	610	0.52%
2023/12/18	0.1	57.20	0.1	57.10	57.35	0	602	0.00%
2023/12/15	10	57.60	0.2	57.95	57.45	9.8	602	1.62%
2023/12/14	0.2	58.65	1.7	58.70	58.30	-1.5	600	-0.25%
2023/12/13	0	0.00	0.4	57.80	57.70	-0.4	595	-0.06%
2023/12/12	0.1	57.00	0.1	57.00	56.80	0	590	0.00%
2023/12/11	0.1	56.50	0	0.00	56.85	0.1	588	0.01%
2023/12/08	0	0.00	0.1	56.40	56.60	-0.1	591	-0.01%
2023/12/07	0.1	55.80	0.3	56.10	55.85	-0.2	595	-0.04%
2023/12/06	1	56.30	1	55.95	56.05	0	607	0.00%
2023/12/05	10.2	55.50	0	0.00	55.70	10.2	603	1.69%
2023/12/04	10.1	56.39	0	56.90	56.40	10	599	1.67%
2023/12/01	1	56.55	0.1	56.34	56.65	0.9	601	0.14%
2023/11/30	0	0.00	1.1	56.04	55.85	-1.1	597	-0.19%
2023/11/29	0	0.00	0.8	55.66	56.00	-0.8	600	-0.13%
2023/11/28	0.2	54.83	0.1	54.99	55.15	0.1	598	0.02%
2023/11/27	0.2	54.10	0.1	54.70	54.05	0.1	596	0.02%
2023/11/22	0	0.00	2	54.63	54.80	-2	596	-0.34%
2023/11/21	0	0.00	0.1	54.50	54.40	-0.1	600	-0.01%
2023/11/20	2.2	54.05	0.1	53.75	54.20	2.1	611	0.34%
2023/11/17	0.4	53.35	1.1	53.30	53.45	-0.7	609	-0.11%
2023/11/16	0.3	52.95	0.3	53.30	53.35	0	597	0.00%
2023/11/15	0	0.00	1.7	53.22	53.10	-1.7	598	-0.28%
2023/11/14	0.2	52.57	0.1	52.34	52.95	0.1	608	0.01%
2023/11/13	0.4	52.20	0	0.00	52.05	0.4	619	0.06%
2023/11/10	0	0.00	1	51.50	51.45	-1	621	-0.16%
2023/11/03	1.1	50.23	0	0.00	50.25	1.1	678	0.17%
2023/11/02	0	0.00	0.1	50.56	50.65	-0.1	690	-0.02%
2023/11/01	1	49.33	0	0.00	49.56	1	704	0.14%
2023/10/31	0.4	50.46	0.4	50.96	49.26	0	725	0.00%
2023/10/30	0	0.00	0.2	50.85	50.70	-0.2	753	-0.03%
2023/10/27	0.3	50.02	0	0.00	49.78	0.3	810	0.04%
2023/10/26	0.1	50.53	0	0.00	50.30	0.1	848	0.01%
2023/10/25	0.2	51.87	1.6	51.69	51.50	-1.5	843	-0.17%
2023/10/24	0	0.00	0.1	50.50	51.10	-0.1	845	-0.01%
2023/10/23	1.3	50.72	1.2	50.53	50.25	0.1	855	0.02%
2023/10/20	3.1	50.40	0	0.00	50.50	3.1	864	0.35%
2023/10/19	0.6	51.51	0	0.00	51.10	0.6	875	0.06%
2023/10/18	0	53.60	0	0.00	52.85	0	883	0.00%
2023/10/17	0	54.75	0	0.00	54.50	0	874	0.00%
2023/10/16	1.1	55.07	0	0.00	55.05	1.1	887	0.12%
2023/10/12	0	0.00	0.3	56.85	57.10	-0.3	923	-0.03%
2023/10/11	1.1	56.28	0	0.00	56.15	1.1	949	0.12%
2023/10/05	0	0.00	0.1	56.70	57.05	-0.1	986	-0.01%
2023/10/04	0	0.00	2	55.65	56.30	-2	993	-0.20%
2023/10/02	2	57.08	0.1	57.30	57.20	1.9	1,025	0.19%
2023/09/28	0	0.00	1.9	56.31	56.50	-1.9	1,033	-0.19%
2023/09/25	0	0.00	3.2	55.25	55.45	-3.2	1,059	-0.30%
2023/09/22	0	0.00	1.3	54.53	54.75	-1.3	1,063	-0.12%
2023/09/21	3	53.07	0	0.00	53.50	3	1,061	0.28%
2023/09/20	2.1	54.17	0	0.00	54.10	2.1	1,061	0.19%
2023/09/19	1.1	54.35	0.5	54.18	54.00	0.5	1,071	0.05%
2023/09/18	3	55.20	5	55.25	54.95	-2	1,068	-0.19%
2023/09/15	1.1	56.15	1	56.30	56.15	0.1	1,066	0.01%
2023/09/13	1	55.50	1	55.50	55.70	0	1,070	0.00%
2023/09/12	1.2	55.51	2	56.00	55.45	-0.8	1,075	-0.08%
2023/09/11	2.1	56.34	0	57.95	56.00	2.1	1,076	0.19%
2023/09/06	0	0.00	8.2	58.61	58.65	-8.2	1,069	-0.77%
2023/09/04	9.1	58.07	0	0.00	58.00	9.1	1,073	0.85%
2023/08/31	0	0.00	12	59.00	59.20	-12	1,065	-1.13%
2023/08/30	2.3	59.93	1.2	59.90	59.45	1.1	1,064	0.10%
2023/08/29	5	58.97	0	59.08	59.00	5	1,071	0.46%
2023/08/28	1.1	58.83	0	0.00	58.60	1.1	1,072	0.10%
2023/08/25	0.3	60.01	1	60.00	59.45	-0.7	1,066	-0.07%
2023/08/24	2	60.48	2.6	61.06	60.60	-0.6	1,062	-0.05%
2023/08/22	0	0.00	0.1	59.11	58.95	-0.1	1,059	-0.01%
2023/08/21	1	58.25	0	0.00	58.20	1	1,060	0.09%
2023/08/18	2.1	58.00	0	59.81	58.10	2.1	1,058	0.19%
2023/08/17	0	0.00	2.1	59.75	59.80	-2.1	1,043	-0.20%
2023/08/16	2	57.83	0	0.00	58.45	2	1,027	0.19%
2023/08/15	0.1	57.63	0.2	57.50	57.95	-0.2	1,030	-0.01%
2023/08/14	3	55.83	0	0.00	56.10	3	1,028	0.29%
2023/08/11	1	57.30	0	0.00	56.85	1	1,021	0.10%
2023/08/10	6.1	56.48	0	56.25	56.35	6.1	1,009	0.60%
2023/08/09	0	0.00	0	59.76	59.00	0	977	0.00%
2023/08/08	0	0.00	0.1	59.26	58.85	-0.1	961	-0.01%
2023/08/07	2	59.20	1.2	58.92	59.20	0.9	942	0.09%
2023/08/04	0	0.00	2	57.05	57.15	-2	916	-0.22%
2023/08/02	4	56.21	10	56.36	56.00	-6	893	-0.67%
2023/08/01	2	57.88	0	0.00	58.05	2	866	0.23%
2023/07/31	2.3	58.73	0.1	61.00	58.50	2.2	813	0.27%
2023/07/27	0.1	59.95	0	0.00	59.80	0.1	770	0.01%
2023/07/26	3.5	60.53	2.4	60.07	59.95	1.1	760	0.15%
2023/07/25	2	61.90	1.2	62.42	61.50	0.8	745	0.11%
2023/07/24	4.1	60.51	0	61.00	61.35	4.1	730	0.56%
2023/07/21	0	0.00	0	59.20	60.45	0	708	0.00%
2023/07/19	1	60.00	0.9	58.07	57.90	0.1	680	0.02%
2023/07/18	2.1	59.74	0	60.70	59.25	2.1	660	0.32%
2023/07/17	0	59.40	2	59.85	59.25	-2	630	-0.32%
2023/07/14	0	58.80	2.1	59.00	59.65	-2.1	608	-0.35%
2023/07/13	4	58.41	7	57.81	57.55	-3	578	-0.52%
2023/07/12	0	0.00	1	55.95	55.95	-1	550	-0.18%
2023/07/11	0	0.00	0	53.05	53.85	0	533	0.00%
2023/07/10	0.1	52.10	0	0.00	52.10	0.1	523	0.01%
2023/07/07	1	52.20	0	0.00	51.95	1	492	0.20%
2023/07/06	1	52.60	0	0.00	52.55	1	483	0.21%
2023/07/05	2	52.55	3.1	53.07	52.60	-1.1	471	-0.23%
2023/07/04	0.1	51.95	0.3	52.02	53.55	-0.3	454	-0.06%
2023/07/03	0	0.00	2	51.35	51.35	-2	440	-0.45%
2023/06/30	0	0.00	1.1	49.47	49.50	-1.1	429	-0.27%
2023/06/26	0	0.00	1	48.50	48.83	-1	394	-0.25%
2023/06/21	0.7	49.08	0	0.00	49.67	0.7	387	0.17%
2023/06/20	2	48.60	0	0.00	48.80	2	380	0.53%
2023/06/19	0	0.00	1.2	49.21	49.21	-1.2	374	-0.31%
2023/06/16	0.1	49.10	0	0.00	49.21	0.1	369	0.03%
2023/06/14	0	0.00	0.4	47.00	47.33	-0.4	349	-0.13%
2023/06/13	0.1	46.46	0	0.00	46.50	0.1	347	0.03%
2023/06/09	0	0.00	2	45.57	45.49	-2	350	-0.57%
2023/06/07	0	0.00	1	45.23	45.23	-1	354	-0.28%
2023/06/06	1	44.25	1	44.72	44.60	0	351	0.00%
2023/06/05	0	0.00	1	44.87	44.87	-1	345	-0.29%
2023/06/02	0.3	45.08	2	44.94	44.66	-1.7	341	-0.50%
2023/06/01	0	0.00	4.7	43.97	44.18	-4.7	329	-1.41%
2023/05/29	2	44.13	5.5	44.12	44.25	-3.5	313	-1.12%
2023/05/26	1	42.60	4	42.93	42.70	-3	297	-1.01%
2023/05/25	0	0.00	18	42.09	42.07	-18	285	-6.30%
2023/05/24	0	0.00	4	40.37	40.48	-4	273	-1.47%
2023/05/23	0	0.00	1	40.50	40.16	-1	268	-0.37%
2023/05/19	0	0.00	4	39.90	40.10	-4	261	-1.53%
2023/05/18	0	0.00	1	39.20	39.25	-1	251	-0.40%
2023/05/17	0	0.00	2.6	37.99	38.41	-2.6	248	-1.03%
2023/05/16	0	0.00	2.1	37.96	37.96	-2.1	244	-0.84%
2023/05/15	0	0.00	1	37.55	37.37	-1	243	-0.41%
2023/05/10	0	0.00	0.4	37.86	37.88	-0.4	244	-0.18%
2023/04/28	0	0.00	0.4	36.68	36.62	-0.4	228	-0.19%
2023/04/26	1	35.40	0	0.00	35.84	1	225	0.44%
2023/04/24	1	36.59	0	0.00	36.77	1	221	0.45%
2023/04/20	0	0.00	1	37.41	37.24	-1	232	-0.43%
2023/04/19	0	0.00	1	37.83	37.83	-1	237	-0.42%
2023/04/18	0	0.00	0.4	37.57	37.68	-0.4	238	-0.16%
2023/04/17	0	0.00	10	37.71	37.53	-10	241	-4.15%
2023/04/14	0	0.00	1	37.55	37.46	-1	239	-0.42%
2023/04/06	0	0.00	1	36.62	36.61	-1	235	-0.42%
2023/03/30	0	0.00	4	36.50	36.51	-4	237	-1.68%
2023/03/29	0	0.00	0.3	36.50	36.38	-0.3	237	-0.13%
2023/03/28	0	0.00	4	36.40	36.10	-4	246	-1.62%
2023/03/27	0	0.00	1	36.42	36.34	-1	251	-0.40%
2023/03/22	0	0.00	1	35.93	36.00	-1	261	-0.38%
2023/03/15	2	35.18	0	0.00	35.05	2	273	0.73%
2023/03/13	1	35.18	0	0.00	35.40	1	265	0.38%
2023/03/10	6	35.70	0	0.00	35.55	6	264	2.27%
2023/03/09	1	36.61	0.7	36.35	36.45	0.3	251	0.10%
2023/03/08	0	0.00	21	36.58	36.61	-21	251	-8.34%
2023/03/02	0	36.44	0	0.00	36.36	0	276	0.01%
2023/02/23	0	0.00	1	36.15	36.30	-1	279	-0.36%
2023/02/20	0	0.00	1	36.10	36.14	-1	290	-0.34%
2023/02/17	0	0.00	1	35.84	35.81	-1	291	-0.34%
2023/02/15	0	0.00	1	35.66	35.44	-1	295	-0.34%
2023/02/10	0.1	35.42	0	0.00	35.20	0.1	309	0.02%
2023/02/09	0	0.00	15	35.80	35.54	-15	313	-4.79%
2023/01/30	1	35.33	0	0.00	35.30	1	325	0.31%
2023/01/13	1	34.49	0	0.00	34.45	1	331	0.30%
2023/01/12	0	0.00	0.1	34.57	34.50	-0.1	335	-0.01%
2023/01/11	1	34.60	0	0.00	34.60	1	338	0.30%
2022/12/29	0	0.00	0.4	33.88	33.99	-0.4	335	-0.11%
2022/12/28	0	0.00	0.3	33.88	33.81	-0.3	340	-0.09%
2022/12/27	0	0.00	0.6	34.59	34.45	-0.6	340	-0.17%
2022/12/23	0	0.00	0	34.78	34.57	0	342	-0.01%
2022/12/21	0	0.00	0.1	35.70	34.49	-0.1	347	-0.03%
2022/12/20	1	34.39	0	0.00	34.39	1	351	0.28%
2022/12/15	2	36.50	0	36.66	36.70	2	343	0.57%
2022/12/14	0.1	36.56	1	36.45	36.57	-1	349	-0.27%
2022/12/08	0	0.00	0.5	35.79	35.89	-0.5	351	-0.15%
2022/12/06	0	0.00	1	36.65	35.91	-1	344	-0.29%
2022/12/05	0	0.00	1	36.62	36.64	-1	340	-0.29%
2022/12/02	0	0.00	1	36.41	36.41	-1	352	-0.28%
2022/12/01	0	0.00	3	36.14	36.14	-3	353	-0.86%
2022/11/25	2	35.05	0	0.00	34.87	2	367	0.54%
2022/11/24	0	0.00	1	35.26	35.27	-1	373	-0.27%
2022/11/21	1	34.60	2	34.54	34.60	-1	361	-0.28%
2022/11/18	2	34.72	9	34.31	34.33	-7	361	-1.94%
2022/11/17	0	0.00	3	34.29	34.55	-3	362	-0.83%
2022/11/16	4	33.37	0	0.00	33.46	4	358	1.12%
2022/11/11	1	32.82	0	0.00	32.55	1	360	0.28%
2022/11/09	5	32.41	0	0.00	32.60	5	354	1.41%
2022/11/07	0	0.00	1	31.99	32.27	-1	342	-0.29%
2022/11/04	0	0.00	1	31.56	31.68	-1	339	-0.29%
2022/11/03	0	0.00	2	31.13	31.35	-2	330	-0.61%
2022/11/02	0	0.00	1	30.88	30.89	-1	324	-0.31%
2022/10/28	0.5	29.65	0	0.00	29.48	0.5	331	0.15%
2022/10/27	0.5	29.32	1	29.30	29.37	-0.5	329	-0.15%
2022/10/21	1	28.67	0	0.00	28.57	1	317	0.31%
2022/10/20	0.3	28.93	0	0.00	29.10	0.3	316	0.09%
2022/10/19	3	29.93	0	0.00	29.86	3	313	0.96%
2022/10/14	0	0.00	13.1	31.65	31.33	-13.1	311	-4.20%
2022/10/13	0	30.85	0	0.00	30.41	0	311	0.01%
2022/10/11	1	32.47	0	0.00	32.13	1	306	0.33%
2022/10/07	0	0.00	2	33.85	33.61	-2	303	-0.66%
2022/10/05	2	33.82	0	0.00	33.60	2	302	0.66%
2022/10/03	0	0.00	0.4	32.66	32.28	-0.4	299	-0.15%
2022/09/27	0	0.00	2	33.31	33.65	-2	305	-0.65%
2022/09/26	1	33.21	0	0.00	33.21	1	306	0.33%
2022/09/22	0	0.00	2	35.08	35.14	-2	303	-0.66%
2022/09/19	2	34.74	2	34.66	34.66	0	299	0.00%
2022/09/14	1	35.27	0	0.00	35.36	1	297	0.34%
2022/09/08	2	34.29	0	0.00	34.33	2	300	0.67%
2022/09/06	1	34.50	0	0.00	33.96	1	284	0.35%
2022/09/05	1	34.79	0	0.00	34.54	1	281	0.36%
2022/09/02	0	0.00	1	35.07	34.94	-1	274	-0.36%
2022/08/31	15	35.70	0	0.00	35.65	15	267	5.62%
2022/08/30	1	35.60	0	0.00	35.60	1	261	0.38%
2022/08/26	1	35.86	0	0.00	35.86	1	254	0.39%
2022/08/25	0	0.00	1	35.80	35.80	-1	251	-0.40%
2022/08/19	0	0.00	1	35.61	35.61	-1	241	-0.41%
2022/08/18	6	35.40	2	35.47	35.50	4	239	1.67%
2022/08/16	7	34.89	0	0.00	34.89	7	237	2.95%
2022/08/15	4	34.71	0	0.00	34.64	4	236	1.69%
2022/08/12	1	34.20	0	0.00	34.24	1	236	0.42%
2022/08/11	0	0.00	1	34.15	34.35	-1	237	-0.42%
2022/08/09	1.5	34.29	0	0.00	34.35	1.5	232	0.64%
2022/08/08	0.5	33.72	0	0.00	33.82	0.5	231	0.22%
2022/08/03	1	33.05	0	33.46	32.74	1	230	0.42%
2022/07/29	2	33.46	0	0.00	33.45	2	235	0.85%
2022/07/28	0	0.00	0.1	33.35	33.27	-0.1	236	-0.02%
2022/07/21	0	0.00	0.2	32.91	33.12	-0.2	247	-0.08%
2022/07/20	1	33.27	0	0.00	33.03	1	249	0.40%
2022/07/18	0	0.00	0.1	33.10	32.99	-0.1	252	-0.06%
2022/07/15	0	0.00	0	32.40	32.52	0	250	-0.02%
2022/07/14	0	0.00	0.3	31.93	32.02	-0.3	253	-0.13%
2022/07/13	0	0.00	0.3	31.72	31.59	-0.3	259	-0.12%
2022/07/12	0.6	31.04	0	0.00	30.97	0.6	263	0.24%
2022/07/11	0.1	31.90	3.8	31.93	31.85	-3.7	269	-1.37%
2022/07/08	0	0.00	0.1	32.32	32.08	-0.1	272	-0.02%
2022/07/06	0.6	31.53	0	0.00	31.14	0.6	268	0.24%
2022/07/05	0.4	32.38	0	0.00	32.40	0.4	270	0.13%
2022/07/01	0.3	33.24	0	0.00	32.16	0.3	272	0.11%
2022/06/28	1	34.56	0	0.00	34.57	1	269	0.37%
2022/06/21	0	0.00	2	34.56	34.88	-2	274	-0.73%
2022/06/20	0.7	34.49	0	0.00	33.80	0.7	277	0.25%
2022/06/17	0	0.00	4	34.70	34.81	-4	275	-1.45%
2022/06/16	0.8	35.75	1	36.30	35.05	-0.2	277	-0.08%
2022/06/14	0	0.00	14	35.38	35.70	-14	284	-4.92%
2022/06/09	6	36.45	0	0.00	36.45	6	296	2.02%
2022/06/06	0	0.00	0.4	36.09	36.22	-0.4	308	-0.13%
2022/06/02	0	0.00	0.2	36.05	35.92	-0.2	322	-0.06%
2022/05/31	0	0.00	0.3	36.38	36.38	-0.3	339	-0.07%
2022/05/24	0	34.90	0	0.00	34.94	0	383	0.01%
2022/05/23	0	0.00	0.1	35.65	35.48	-0.1	390	-0.03%
2022/05/18	0	0.00	0	35.46	35.58	0	408	0.00%
2022/05/05	1	36.65	0	0.00	36.70	1	435	0.23%
2022/04/28	0	0.00	0.4	35.96	35.91	-0.4	456	-0.08%
2022/04/27	4.1	35.67	0	0.00	35.62	4.1	456	0.89%
2022/04/25	1	36.13	1	36.17	36.15	0	460	0.01%
2022/04/22	1	37.30	0	0.00	37.31	1	464	0.22%
2022/04/21	0.1	37.91	0	0.00	37.87	0.1	473	0.01%
2022/04/20	4	37.91	1	37.70	37.90	3	475	0.63%
2022/04/19	0	0.00	1	38.00	38.01	-1	476	-0.21%
2022/04/18	0.3	37.55	0.2	37.63	37.55	0.1	482	0.03%
2022/04/15	3	37.78	1	37.98	37.66	2	482	0.41%
2022/04/13	0	38.72	0	0.00	38.75	0	488	0.01%
2022/04/12	0.1	38.20	0	0.00	38.18	0.1	491	0.02%
2022/04/11	1	38.70	0	0.00	38.36	1	494	0.20%
2022/04/08	0	0.00	0	39.34	39.46	0	495	0.00%
2022/04/06	1	39.97	0	0.00	40.03	1	498	0.20%
2022/03/30	0	40.78	1	40.90	40.75	-1	505	-0.19%
2022/03/25	0	0.00	0.5	40.59	40.48	-0.5	515	-0.10%
2022/03/24	0	0.00	6	40.48	40.51	-6	514	-1.17%
2022/03/16	0.1	37.80	0	0.00	37.70	0.1	510	0.02%
2022/03/14	0	0.00	1	39.02	38.74	-1	500	-0.20%
2022/03/11	0	0.00	2	38.93	38.93	-2	502	-0.40%
2022/03/08	1	38.50	1	39.00	37.75	0	504	0.00%
2022/03/07	0	0.00	0.5	40.50	38.93	-0.5	491	-0.10%
2022/03/04	1	40.46	1	40.46	40.25	0	482	0.01%
2022/03/03	0	0.00	3.3	41.06	40.90	-3.3	487	-0.69%
2022/03/01	0	0.00	0.1	40.50	40.68	-0.1	495	-0.03%
2022/02/24	0	0.00	23.2	39.44	39.06	-23.2	487	-4.76%
2022/02/22	0.1	40.20	3	39.58	39.52	-2.9	481	-0.60%
2022/02/21	0.1	40.50	2.6	40.34	40.51	-2.5	475	-0.53%
2022/02/17	0	0.00	0.1	40.60	40.36	-0.1	480	-0.02%
2022/02/10	1	40.69	0	0.00	40.73	1	492	0.20%
2022/02/08	0	0.00	7	40.05	40.08	-7	497	-1.41%
2022/02/07	2	39.03	13	39.30	39.70	-11	501	-2.20%
2022/01/25	1.5	39.09	0	0.00	38.78	1.5	511	0.30%
2022/01/24	0.2	39.20	0	0.00	39.50	0.2	521	0.04%
2022/01/21	2	40.45	0	0.00	39.85	2	527	0.38%
2022/01/19	2	40.71	0	0.00	40.63	2	550	0.36%
2022/01/18	18	41.00	1	41.25	41.04	17	554	3.06%
2022/01/14	1	39.95	0	0.00	40.19	1	551	0.18%
2022/01/13	8.4	40.59	0	0.00	40.42	8.4	549	1.53%
2022/01/12	2	40.52	0	0.00	40.58	2	556	0.36%
2022/01/11	0.3	40.51	0	0.00	40.43	0.3	561	0.05%
2022/01/10	4	40.65	0.5	40.83	40.79	3.5	570	0.62%
2022/01/07	0.3	40.84	0	40.88	40.66	0.3	571	0.05%
2022/01/06	2.1	41.39	0	0.00	41.40	2.1	571	0.36%
2022/01/04	2.2	41.82	0	0.00	41.72	2.2	585	0.38%
2022/01/03	8	42.19	17	41.98	41.95	-9	590	-1.52%
2021/12/30	1	42.07	1	42.19	42.19	0	596	0.00%
2021/12/29	0	0.00	2	42.08	42.08	-2	607	-0.33%
2021/12/28	0.3	41.91	0	0.00	41.93	0.3	624	0.05%
2021/12/27	4.1	41.89	2	41.84	41.84	2.1	641	0.33%
2021/12/24	0	0.00	2	41.74	41.74	-2	652	-0.31%
2021/12/23	4	41.70	3.2	41.78	41.74	0.8	653	0.12%
2021/12/22	2	41.41	0	0.00	41.40	2	661	0.30%
2021/12/21	0.1	41.20	1	41.20	41.24	-1	666	-0.14%
2021/12/16	0	0.00	3.9	40.82	41.01	-3.9	668	-0.58%
2021/12/14	0	0.00	0.8	40.35	39.99	-0.8	680	-0.12%
2021/12/13	0.2	40.76	2	40.79	40.72	-1.8	678	-0.26%
2021/12/10	1	40.75	0	0.00	40.73	1	682	0.15%
2021/12/09	10	41.30	5	41.15	41.12	5	682	0.73%
2021/12/07	0.1	40.92	0	0.00	41.06	0.1	687	0.01%
2021/12/03	0	0.00	1	41.25	41.21	-1	701	-0.14%
2021/12/02	16	40.99	0	0.00	40.75	16	707	2.26%
2021/11/29	8.1	40.13	6	40.56	40.61	2.1	724	0.29%
2021/11/26	3.1	40.74	10	40.83	40.68	-6.9	725	-0.96%
2021/11/25	2.1	41.50	0	41.54	41.42	2	722	0.28%
2021/11/24	0	0.00	1.5	42.09	42.10	-1.5	723	-0.21%
2021/11/23	0	0.00	1	42.28	41.85	-1	729	-0.14%
2021/11/22	1	42.55	0	0.00	42.46	1	743	0.13%
2021/11/19	1	42.59	0	0.00	42.59	1	747	0.13%
2021/11/18	0	0.00	1	42.77	42.80	-1	754	-0.13%
2021/11/16	1	42.86	1	42.88	42.52	0	777	0.00%
2021/11/15	0	0.00	1.3	42.82	42.67	-1.3	792	-0.16%
2021/11/12	0	0.00	1	42.97	42.68	-1	810	-0.12%
2021/11/11	1	42.52	0	0.00	42.31	1	821	0.12%
2021/11/09	0	0.00	6.1	42.12	42.12	-6.1	858	-0.71%
2021/11/08	2	41.86	0.2	41.71	41.60	1.8	867	0.21%
2021/11/05	1.1	41.30	0	0.00	41.63	1.1	889	0.12%
2021/11/03	2.3	41.47	0.1	41.47	41.49	2.2	904	0.24%
2021/11/02	0.4	41.50	0	0.00	41.47	0.4	904	0.04%
2021/11/01	2	41.86	0.3	41.99	42.08	1.8	897	0.20%
2021/10/29	0.1	41.01	50	40.98	41.13	-49.9	892	-5.59%
2021/10/28	26	41.15	2	41.00	41.05	24	887	2.71%
2021/10/27	6.5	40.74	1	40.70	40.87	5.5	878	0.63%
2021/10/26	22	40.14	0.1	40.15	40.00	21.9	869	2.52%
2021/10/25	0	0.00	3	39.91	39.97	-3	867	-0.35%
2021/10/22	1	39.43	0	0.00	39.43	1	871	0.11%
2021/10/21	1	38.99	0.1	38.93	38.93	1	877	0.11%
2021/10/20	1	38.88	0	0.00	38.70	1	875	0.12%
2021/10/19	0.1	38.89	0	0.00	38.90	0.1	873	0.01%
2021/10/18	2	40.29	0	0.00	40.14	2	870	0.23%
2021/10/15	2.1	40.15	5	40.13	40.13	-2.9	866	-0.33%
2021/10/13	2	39.75	0.5	39.15	39.08	1.5	866	0.17%
2021/10/12	1	40.00	0	0.00	39.90	1	873	0.11%
2021/10/08	10.1	40.86	0	0.00	40.55	10.1	881	1.14%
2021/10/07	0	0.00	0.2	39.80	40.58	-0.2	891	-0.02%
2021/10/06	9	39.53	3	39.73	39.15	6	901	0.67%
2021/10/04	3.2	39.09	5	39.80	38.78	-1.8	903	-0.20%
2021/10/01	5.3	40.01	0	0.00	39.99	5.3	942	0.56%
2021/09/30	0	0.00	6	40.88	41.42	-6	949	-0.63%
2021/09/29	0.4	41.28	0	0.00	40.55	0.4	963	0.04%
2021/09/27	1	42.56	5	42.61	42.46	-4	966	-0.41%
2021/09/24	6	42.73	0.4	42.79	42.76	5.6	976	0.57%
2021/09/22	1.4	41.66	0	0.00	41.66	1.4	992	0.14%
2021/09/17	0.2	42.75	0	0.00	42.75	0.2	987	0.02%
2021/09/15	0	0.00	1	42.44	42.43	-1	993	-0.10%
2021/09/14	1	42.86	0	0.00	42.82	1	999	0.10%
2021/09/09	3	42.52	0	0.00	42.80	3	1,020	0.29%
2021/09/08	2	42.34	0.1	43.12	41.94	1.9	1,021	0.19%
2021/09/07	0	0.00	1	43.18	43.45	-1	1,010	-0.10%
2021/09/06	0	0.00	2	44.34	43.88	-2	1,010	-0.20%
2021/09/01	0	0.00	1.7	44.77	44.85	-1.7	1,002	-0.17%
2021/08/26	1	44.82	0	0.00	44.45	1	992	0.10%
2021/08/25	2.1	43.87	1	43.92	43.98	1.1	979	0.11%
2021/08/24	2.8	43.31	6	43.16	43.41	-3.2	976	-0.33%
2021/08/23	1.5	42.68	100	42.90	43.15	-98.5	971	-10.14%
2021/08/20	101	41.80	1	41.55	41.67	100	961	10.40%	大買/
2021/08/19	0.2	41.90	2	41.79	40.98	-1.8	947	-0.19%
2021/08/18	3	41.19	0	0.00	42.62	3	939	0.32%
2021/08/16	1	42.51	0	0.00	42.39	1	915	0.11%
2021/08/13	2.1	43.55	4	44.30	43.65	-1.9	904	-0.21%
2021/08/12	6.1	43.81	0	0.00	44.97	6.1	889	0.69%
2021/08/11	3	44.03	0	0.00	43.42	3	879	0.34%
2021/08/04	1	46.16	0	0.00	45.90	1	858	0.12%
2021/08/03	2	46.05	0	0.00	46.16	2	859	0.23%
2021/08/02	0	45.87	2	45.78	46.22	-2	866	-0.23%
2021/07/30	0	46.45	0	0.00	45.80	0	869	0.00%
2021/07/28	3	44.98	0	0.00	45.04	3	872	0.34%
2021/07/21	1	47.80	0	0.00	47.05	1	880	0.11%
2021/07/20	1	48.05	0	0.00	47.61	1	873	0.11%
2021/07/19	0	0.00	3	48.36	48.20	-3	877	-0.34%
2021/07/16	3	48.01	0	0.00	48.60	3	887	0.34%
2021/07/15	0.1	47.00	0	0.00	48.04	0.1	875	0.01%
2021/07/14	0	0.00	2	46.73	46.18	-2	875	-0.23%
2021/07/13	2.3	47.55	0	0.00	47.15	2.3	876	0.26%
2021/07/12	2	48.38	0	0.00	48.55	2	865	0.23%
2021/07/09	5.1	48.98	0	0.00	48.32	5.1	853	0.59%
2021/07/08	1	49.75	0	0.00	49.85	1	846	0.12%
2021/07/07	39	51.36	0.2	51.15	51.70	38.8	800	4.85%
2021/07/06	0.1	49.71	0	0.00	49.94	0.1	801	0.02%
2021/07/02	1	48.13	0.1	48.00	48.13	0.9	792	0.11%
2021/07/01	5	47.96	0.5	48.23	47.78	4.5	790	0.57%
2021/06/30	0	0.00	0.1	47.22	47.58	-0.1	785	-0.01%
2021/06/29	6.4	47.10	0.1	46.95	46.65	6.3	780	0.81%
2021/06/28	0.2	46.30	0	0.00	46.86	0.2	767	0.03%
2021/06/25	0	0.00	1.1	45.73	45.56	-1.1	761	-0.14%
2021/06/23	0.2	44.70	0	0.00	44.30	0.2	755	0.03%
2021/06/21	0	0.00	2	45.21	45.04	-2	739	-0.27%
2021/06/18	7.2	45.13	11	45.11	44.96	-3.8	732	-0.52%
2021/06/17	1.8	44.14	0	0.00	44.54	1.8	722	0.25%
2021/06/16	2	44.07	0	0.00	43.50	2	717	0.28%
2021/06/10	0.1	42.40	0	0.00	42.57	0.1	706	0.01%
2021/06/08	3	43.56	0	0.00	43.27	3	694	0.43%
2021/05/28	0	0.00	1	42.25	42.34	-1	648	-0.15%
2021/05/27	1	41.28	0	0.00	41.28	1	643	0.16%
2021/05/24	1.1	40.08	1	39.10	40.00	0.1	618	0.02%
2021/05/19	2.5	38.88	0	0.00	38.86	2.5	594	0.42%
2021/05/18	0.5	36.99	0	0.00	37.84	0.5	584	0.09%
2021/05/14	0.1	37.85	0.1	37.37	37.50	-0.1	566	-0.01%
2021/05/12	1	39.00	1	40.00	38.27	0	553	0.00%
2021/05/10	0	0.00	1	43.20	43.08	-1	527	-0.19%
2021/05/07	0	0.00	1	42.20	42.31	-1	511	-0.20%
2021/05/05	0	0.00	1	41.85	41.51	-1	495	-0.20%
2021/05/04	3.1	42.53	2	42.44	41.34	1.1	489	0.22%
2021/05/03	2	43.82	1.4	44.01	43.45	0.6	471	0.13%
2021/04/29	0	0.00	1.3	43.69	44.07	-1.3	461	-0.29%
2021/04/28	0	0.00	1	43.32	43.44	-1	452	-0.22%
2021/04/26	0	0.00	4	42.98	43.00	-4	437	-0.91%
2021/04/23	1	41.25	0	0.00	42.15	1	431	0.24%
2021/04/22	5	42.99	5	42.50	41.80	0	421	0.00%
2021/04/21	1	42.39	0.1	42.50	42.35	0.9	404	0.21%
2021/04/20	7	43.09	1.1	42.96	42.40	6	397	1.50%
2021/04/19	12.4	42.11	17	41.80	42.60	-4.6	379	-1.21%
2021/04/16	6	39.43	6	39.44	39.99	0	357	0.00%
2021/04/15	4	38.16	7	38.26	38.41	-3	347	-0.86%
2021/04/14	5	37.24	1	37.00	37.45	4	344	1.16%
2021/04/13	4.1	38.23	5	39.13	38.21	-0.9	330	-0.27%
2021/04/12	6	38.84	4	38.88	39.00	2	322	0.62%
2021/04/09	5	38.36	7	37.97	38.00	-2	298	-0.67%
2021/04/08	9.2	38.02	6	37.98	38.10	3.2	287	1.11%
2021/04/07	3.2	37.63	2	37.65	37.56	1.2	276	0.43%
2021/04/06	4	36.26	0	0.00	36.80	4	266	1.50%
2021/02/22	0	0.00	0	29.12	29.20	0	230	0.00%
2021/02/03	0	0.00	1	26.05	26.00	-1	225	-0.44%
2021/01/26	1	25.97	0	0.00	25.90	1	227	0.44%
2021/01/22	0	26.05	0	0.00	26.45	0	225	0.00%
2020/12/24	0	0.00	1	26.37	26.38	-1	224	-0.45%
2020/12/11	1	25.80	0	0.00	25.98	1	225	0.44%
2020/12/08	0.1	26.40	0	0.00	26.49	0.1	229	0.03%
2020/12/07	0	26.50	0	0.00	26.50	0	226	0.02%
2020/12/03	0.1	25.90	0	0.00	25.92	0.1	225	0.04%
2020/12/01	0	25.49	0	0.00	25.88	0	225	0.01%
2020/11/27	0.2	25.16	0	0.00	25.45	0.2	225	0.08%
2020/11/24	0.1	24.98	0	0.00	24.94	0.1	224	0.04%
2020/11/20	0.3	24.51	0	0.00	24.70	0.3	225	0.13%
2020/11/19	0.2	24.45	0	0.00	24.45	0.2	225	0.09%
2020/06/12	0	0.00	1	20.87	21.60	-1	239	-0.42%
2020/05/04	1	19.26	0	0.00	19.44	1	236	0.42%