元大台灣高息低波 (00713)-凱基-基隆券商分點個股進出

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

元大台灣高息低波

(00713)

可現股當沖

股價
54.0
漲跌
▼1.7
漲幅
-2.96%
成交量
28,914張
產業
上市
561人加入追蹤

立即追蹤
本地時間:13:35(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

元大台灣高息低波 (00713)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	19.4	54.14	0	0.00	54.00	19.4	12,218	0.16%
2024/12/16	30	55.79	0	0.00	55.65	30	12,239	0.25%
2024/12/13	9.3	55.64	0	0.00	55.60	9.3	12,336	0.08%
2024/12/12	1.8	55.88	0	0.00	55.80	1.8	12,311	0.01%
2024/12/11	7.2	55.86	0	0.00	55.80	7.2	12,366	0.06%
2024/12/10	21	55.95	1	55.85	55.85	20	12,406	0.16%
2024/12/09	3.5	55.91	0	0.00	55.90	3.5	12,354	0.03%
2024/12/06	3	55.87	0	0.00	55.85	3	12,380	0.02%
2024/12/05	1.2	55.85	0	0.00	55.75	1.2	12,338	0.01%
2024/12/04	41.1	55.56	0	0.00	55.55	41.1	12,382	0.33%
2024/12/03	14.4	55.81	0	0.00	55.60	14.4	12,748	0.11%
2024/12/02	1	55.65	0	0.00	55.65	1	12,645	0.01%
2024/11/29	3.2	54.89	3	54.80	54.95	0.2	12,712	0.00%
2024/11/28	3.1	55.05	0	0.00	55.05	3.1	12,665	0.02%
2024/11/27	2.1	55.42	0	0.00	55.35	2.1	12,526	0.02%
2024/11/26	0.8	55.47	0	0.00	55.50	0.8	12,505	0.01%
2024/11/25	7.3	55.80	0	0.00	55.80	7.3	12,428	0.06%
2024/11/22	8	55.39	0	0.00	55.35	8	12,474	0.06%
2024/11/21	5.4	55.08	0	55.15	55.20	5.4	12,421	0.04%
2024/11/20	14.2	55.32	0	0.00	55.25	14.2	12,329	0.11%
2024/11/19	0	55.15	0	0.00	55.25	0	12,314	0.00%
2024/11/18	6.1	55.38	0	0.00	55.20	6.1	12,184	0.05%
2024/11/15	1	55.50	1	55.85	55.55	0	11,997	0.00%
2024/11/14	10.6	55.68	1	55.60	55.50	9.6	12,008	0.08%
2024/11/13	4.6	55.70	0	0.00	55.85	4.6	11,877	0.04%
2024/11/12	24.4	55.98	0	0.00	55.95	24.4	11,745	0.21%
2024/11/11	10.3	56.17	12	56.10	56.30	-1.7	11,397	-0.01%
2024/11/08	4	56.47	0	0.00	56.40	4	11,234	0.04%
2024/11/07	1	56.50	0	0.00	56.45	1	11,171	0.01%
2024/11/06	9.3	56.51	0	0.00	56.50	9.3	11,101	0.08%
2024/11/05	5.3	56.41	0	0.00	56.65	5.3	11,100	0.05%
2024/11/04	2.2	56.48	1	56.50	56.50	1.2	11,306	0.01%
2024/11/01	12.7	56.48	0	0.00	56.55	12.7	11,791	0.11%
2024/10/30	1.2	56.80	0	0.00	56.80	1.2	11,756	0.01%
2024/10/29	14.5	56.75	0.1	56.85	56.80	14.4	11,736	0.12%
2024/10/28	0	0.00	3.9	57.39	57.20	-3.9	11,537	-0.03%
2024/10/25	10	57.30	0	0.00	57.15	10	11,732	0.09%
2024/10/24	7	57.25	0	0.00	57.35	7	11,763	0.06%
2024/10/23	0.1	57.23	0	0.00	57.10	0.1	11,986	0.00%
2024/10/22	2	57.25	0	0.00	57.40	2	12,002	0.02%
2024/10/21	1.1	57.59	0	0.00	57.35	1.1	12,225	0.01%
2024/10/17	6	57.25	25	57.24	57.20	-19	12,565	-0.15%
2024/10/16	6.2	56.86	0	0.00	56.80	6.2	12,645	0.05%
2024/10/15	13	56.95	0.6	57.15	57.10	12.4	12,528	0.10%
2024/10/14	3.1	56.62	0	0.00	56.70	3.1	12,589	0.02%
2024/10/11	6	56.67	2	56.60	56.60	4	12,527	0.03%
2024/10/09	10	56.65	0	0.00	56.65	10	12,538	0.08%
2024/10/08	69.5	56.66	0	0.00	56.70	69.5	12,603	0.55%
2024/10/07	50	57.25	0	0.00	56.95	50	12,656	0.40%
2024/10/04	6.7	56.78	0.4	56.95	56.80	6.3	12,766	0.05%
2024/10/01	10.1	57.01	0	0.00	57.05	10.1	12,706	0.08%
2024/09/30	12.1	57.42	0	0.00	57.40	12.1	12,697	0.10%
2024/09/27	6	57.63	4	57.60	57.60	2	12,727	0.02%
2024/09/26	0	0.00	2	57.70	57.65	-2	12,737	-0.02%
2024/09/25	7	57.69	2	57.58	57.55	5	12,796	0.04%
2024/09/24	5	57.04	3	57.30	57.35	2	12,869	0.02%
2024/09/23	3	57.07	1	57.20	57.05	2	13,021	0.02%
2024/09/20	3	57.02	1	57.15	56.75	2	13,144	0.02%
2024/09/19	5.3	56.77	0	0.00	56.65	5.3	13,154	0.04%
2024/09/18	15.2	56.88	0	0.00	56.70	15.2	13,154	0.12%
2024/09/16	18.5	58.21	0	0.00	58.25	18.5	12,849	0.14%
2024/09/13	2	58.13	0.2	58.10	58.15	1.9	12,705	0.01%
2024/09/12	5	57.89	1	58.05	57.90	4	12,976	0.03%
2024/09/11	8	57.59	0	0.00	57.50	8	13,371	0.06%
2024/09/10	2	57.75	0	0.00	57.65	2	13,506	0.01%
2024/09/09	4.5	57.24	11	57.38	57.65	-6.5	13,557	-0.05%
2024/09/06	21.4	57.45	5	57.70	57.65	16.4	13,616	0.12%
2024/09/05	16.1	57.81	0	0.00	57.40	16.1	13,633	0.12%
2024/09/04	14.5	57.25	0	57.80	57.45	14.5	13,611	0.11%
2024/09/03	34.4	58.56	0	0.00	58.60	34.4	13,150	0.26%
2024/09/02	14.9	58.46	0.3	58.40	58.45	14.6	13,124	0.11%
2024/08/30	2.1	58.30	0	0.00	58.25	2.1	13,033	0.02%
2024/08/29	0	0.00	3	57.85	58.10	-3	13,237	-0.02%
2024/08/28	10	58.10	0	0.00	58.10	10	13,229	0.08%
2024/08/26	13.1	57.97	0	0.00	57.95	13.1	13,197	0.10%
2024/08/23	0.6	57.64	5.1	57.85	57.90	-4.5	13,127	-0.03%
2024/08/22	1.1	57.61	0	0.00	57.65	1.1	13,134	0.01%
2024/08/21	1.5	57.62	0	0.00	57.75	1.5	13,141	0.01%
2024/08/20	2.4	57.95	0	0.00	57.80	2.4	13,078	0.02%
2024/08/19	1.1	57.62	0	0.00	57.70	1.1	13,067	0.01%
2024/08/15	0.4	57.36	0	0.00	57.20	0.4	12,978	0.00%
2024/08/13	3	56.73	0	0.00	56.85	3	12,964	0.02%
2024/08/12	7.5	56.64	0	0.00	56.75	7.5	12,956	0.06%
2024/08/09	1	56.50	0	0.00	56.20	1	12,937	0.01%
2024/08/08	4.9	55.59	1	55.10	55.40	3.9	12,840	0.03%
2024/08/07	4	55.69	6	55.63	55.80	-2	12,749	-0.02%
2024/08/06	6.4	54.18	4.1	54.50	54.70	2.3	12,545	0.02%
2024/08/05	22.4	54.67	0	0.00	53.65	22.4	12,252	0.18%
2024/08/02	7.5	56.83	0	0.00	56.80	7.5	11,581	0.06%
2024/08/01	3	57.60	1	57.50	57.70	2	11,443	0.02%
2024/07/31	6.1	57.15	5	57.00	57.20	1.1	11,408	0.01%
2024/07/30	6.1	56.77	10	57.15	57.00	-3.9	11,376	-0.03%
2024/07/29	5.3	57.54	1	57.45	57.45	4.3	11,135	0.04%
2024/07/26	7.1	57.28	0	57.45	57.60	7.1	11,010	0.06%
2024/07/23	3	57.88	0	57.95	58.10	3	10,801	0.03%
2024/07/22	6.2	57.02	0	0.00	57.25	6.2	10,726	0.06%
2024/07/19	12.9	57.79	1.2	57.64	57.75	11.7	10,459	0.11%
2024/07/18	0.3	58.42	0	0.00	58.65	0.3	10,086	0.00%
2024/07/17	9	58.54	1	58.55	58.30	8	10,005	0.08%
2024/07/16	1	58.69	3.1	58.68	58.55	-2	9,897	-0.02%
2024/07/15	0	0.00	7	58.41	58.45	-7	9,967	-0.07%
2024/07/12	1	58.45	0	0.00	58.35	1	9,855	0.01%
2024/07/11	0	0.00	7.4	58.42	58.40	-7.4	9,782	-0.08%
2024/07/10	3.3	58.22	0.1	58.25	58.20	3.2	9,792	0.03%
2024/07/09	8.5	58.47	2	58.90	58.40	6.5	9,637	0.07%
2024/07/08	0.5	58.91	0	0.00	58.90	0.5	9,378	0.01%
2024/07/04	5.3	58.80	10.2	58.90	59.00	-4.9	9,006	-0.05%
2024/07/03	0	0.00	1.1	58.47	58.80	-1.1	8,836	-0.01%
2024/07/02	1	57.90	0.1	58.40	58.50	0.9	8,715	0.01%
2024/07/01	2.8	58.19	0	0.00	58.15	2.8	8,630	0.03%
2024/06/28	7	57.78	1.1	58.10	57.75	5.9	8,505	0.07%
2024/06/27	14	57.57	0	0.00	57.70	14	8,327	0.17%
2024/06/26	17.1	57.81	0.2	58.25	57.90	16.9	8,135	0.21%
2024/06/25	10	57.95	0	0.00	58.05	10	7,949	0.13%
2024/06/24	2.9	57.98	1.2	58.19	58.25	1.7	7,808	0.02%
2024/06/21	5.3	58.36	4	58.44	58.45	1.3	7,695	0.02%
2024/06/20	4.5	58.39	0	0.00	58.40	4.5	7,565	0.06%
2024/06/19	13.7	58.37	2.2	58.44	58.30	11.5	7,449	0.15%
2024/06/18	6	59.33	0	0.00	59.40	6	7,048	0.09%
2024/06/17	19	59.17	0	0.00	59.25	19	6,515	0.29%
2024/06/14	0.3	58.85	0	0.00	59.10	0.3	6,250	0.00%
2024/06/13	13	58.85	0	0.00	58.85	13	6,120	0.21%
2024/06/12	3.2	58.45	0	0.00	58.50	3.2	5,943	0.05%
2024/06/11	19	58.14	0.3	58.30	58.25	18.7	5,838	0.32%
2024/06/07	1	58.20	0	0.00	58.25	1	5,758	0.02%
2024/06/06	1	57.95	0	0.00	58.15	1	5,708	0.02%
2024/06/05	1	57.65	0	0.00	57.75	1	5,602	0.02%
2024/06/04	4.7	57.57	4	57.76	57.65	0.7	5,625	0.01%
2024/06/03	1	57.50	0	0.00	57.75	1	5,421	0.02%
2024/05/31	0.2	57.60	0	0.00	57.40	0.2	5,443	0.00%
2024/05/30	2.2	57.29	0	0.00	57.20	2.2	5,477	0.04%
2024/05/29	1.2	57.70	0	0.00	57.60	1.2	5,512	0.02%
2024/05/28	1.2	57.95	0	0.00	58.00	1.2	5,486	0.02%
2024/05/27	0.5	58.05	0	0.00	58.05	0.5	5,458	0.01%
2024/05/23	7.5	57.65	0	0.00	57.60	7.5	5,449	0.14%
2024/05/20	1.1	57.14	0	0.00	57.20	1.1	5,435	0.02%
2024/05/17	1.7	57.57	0	0.00	57.50	1.7	5,349	0.03%
2024/05/16	1	57.90	1	57.95	57.85	0	5,327	0.00%
2024/05/15	0	0.00	1	57.50	57.20	-1	5,347	-0.02%
2024/05/14	0	0.00	3.5	57.21	57.25	-3.5	5,403	-0.06%
2024/05/13	0	0.00	11	57.01	57.00	-11	5,441	-0.20%
2024/05/10	1	56.85	4.4	56.95	57.00	-3.4	5,414	-0.06%
2024/05/09	1.3	56.98	0	0.00	56.85	1.3	5,404	0.02%
2024/05/07	0	0.00	0.5	57.05	57.00	-0.5	5,386	-0.01%
2024/05/06	0	0.00	4	57.00	57.00	-4	5,377	-0.07%
2024/05/03	1	56.80	0	0.00	56.45	1	5,351	0.02%
2024/05/02	1.1	56.07	0	0.00	56.40	1.1	5,382	0.02%
2024/04/26	0	0.00	0.1	55.40	55.45	-0.1	5,404	0.00%
2024/04/19	3.3	54.18	1	54.27	54.40	2.2	5,579	0.04%
2024/04/18	0	0.00	0.1	55.00	55.20	-0.1	5,453	0.00%
2024/04/17	0.3	54.60	0	0.00	54.55	0.3	5,419	0.01%
2024/04/16	3.9	54.26	1.2	54.11	54.05	2.7	5,445	0.05%
2024/04/15	0	0.00	1	55.15	55.20	-1	5,329	-0.02%
2024/04/08	0	0.00	0.1	55.10	55.15	-0.1	5,492	0.00%
2024/04/03	1	54.85	0	0.00	54.75	1	5,469	0.02%
2024/04/02	0	0.00	0	54.80	54.85	0	5,480	0.00%
2024/04/01	1.1	54.61	0	0.00	54.65	1.1	5,508	0.02%
2024/03/28	2.1	54.93	0	54.90	54.80	2.1	5,604	0.04%
2024/03/27	1	54.10	0.2	54.65	54.65	0.8	5,638	0.01%
2024/03/26	2.4	54.07	0	0.00	54.00	2.4	5,696	0.04%
2024/03/22	2.3	54.55	1	54.55	54.55	1.3	5,785	0.02%
2024/03/21	2.2	55.08	2.1	55.14	55.10	0.1	5,819	0.00%
2024/03/20	0	0.00	5	54.50	54.55	-5	5,900	-0.08%
2024/03/19	0.1	54.06	0	0.00	54.15	0.1	5,918	0.00%
2024/03/18	3.9	53.76	0	0.00	53.95	3.9	5,920	0.07%
2024/03/15	0	0.00	2.4	54.22	54.35	-2.4	5,877	-0.04%
2024/03/14	1.2	53.96	0	0.00	54.00	1.2	5,838	0.02%
2024/03/13	5.1	54.24	0	0.00	54.25	5.1	5,817	0.09%
2024/03/11	0.3	52.75	0	0.00	52.80	0.3	5,805	0.01%
2024/03/08	0.1	52.85	4	53.10	52.65	-3.9	5,833	-0.07%
2024/03/07	0	0.00	0.1	52.70	52.90	-0.1	5,753	0.00%
2024/03/06	0	52.60	0	0.00	52.70	0	5,683	0.00%
2024/03/04	1.5	51.63	3.3	51.85	51.90	-1.7	5,566	-0.03%
2024/03/01	1	51.45	2	51.48	51.40	-1	5,476	-0.02%
2024/02/29	2.6	51.22	0	0.00	51.35	2.6	5,470	0.05%
2024/02/27	0.2	51.25	1	51.50	51.25	-0.8	5,428	-0.02%
2024/02/23	0.3	51.24	0.7	51.35	51.10	-0.5	5,349	-0.01%
2024/02/22	1.1	51.25	0.3	51.25	51.40	0.8	5,271	0.02%
2024/02/21	1.2	50.97	5	51.12	51.10	-3.8	5,272	-0.07%
2024/02/20	1	51.00	2	50.95	50.95	-1	5,241	-0.02%
2024/02/19	0	0.00	3.5	50.55	50.95	-3.5	5,230	-0.07%
2024/02/05	2	49.78	0	0.00	50.10	2	5,040	0.04%
2024/02/02	2.5	50.16	0	0.00	50.10	2.5	5,005	0.05%
2024/01/31	1	49.95	1	49.96	49.94	0	5,032	0.00%
2024/01/29	0	0.00	10	49.88	50.10	-10	5,062	-0.20%
2024/01/25	1	49.78	2	49.80	49.83	-1	5,009	-0.02%
2024/01/24	0.2	49.74	0	0.00	49.63	0.2	4,988	0.00%
2024/01/23	0.5	49.58	0	0.00	49.55	0.5	5,044	0.01%
2024/01/22	5	49.42	8.1	49.44	49.43	-3.1	5,041	-0.06%
2024/01/18	6.3	48.95	0	0.00	48.96	6.3	4,956	0.13%
2024/01/17	4.9	49.20	1	49.07	49.07	3.9	4,909	0.08%
2024/01/16	3.4	49.49	0	0.00	49.47	3.4	4,826	0.07%
2024/01/15	0	0.00	9.5	49.79	49.80	-9.5	4,767	-0.20%
2024/01/12	3.2	49.60	2	49.63	49.59	1.2	4,807	0.02%
2024/01/11	0.3	49.69	1.4	49.68	49.73	-1.1	4,815	-0.02%
2024/01/10	0.4	49.68	0	0.00	49.61	0.4	4,894	0.01%
2024/01/09	3.1	49.83	4	49.85	49.83	-0.9	4,836	-0.02%
2024/01/08	0.4	49.91	0.3	49.99	49.92	0	4,837	0.00%
2024/01/05	2.1	49.90	0	0.00	49.89	2.1	4,812	0.04%
2024/01/04	1.1	49.95	0	0.00	49.98	1.1	4,764	0.02%
2024/01/03	5.5	50.04	0	0.00	49.99	5.5	4,777	0.12%
2024/01/02	6	50.24	0	0.00	50.45	6	4,714	0.13%
2023/12/29	1	50.40	10.6	50.40	50.40	-9.6	4,674	-0.20%
2023/12/28	75.5	50.30	1	50.35	50.30	74.5	4,722	1.58%
2023/12/27	0.2	50.31	1.2	50.38	50.30	-1	4,715	-0.02%
2023/12/26	0	0.00	3	50.05	50.15	-3	4,686	-0.06%
2023/12/25	0.2	49.80	0	0.00	49.77	0.2	4,630	0.00%
2023/12/22	1.8	49.90	0	0.00	49.89	1.8	4,563	0.04%
2023/12/20	2	50.25	0	0.00	50.35	2	4,458	0.04%
2023/12/19	8.4	49.87	0	0.00	49.92	8.4	4,435	0.19%
2023/12/18	2.3	50.34	3.1	50.35	50.35	-0.8	4,468	-0.02%
2023/12/15	1	51.20	14	51.24	51.15	-13	4,414	-0.29%
2023/12/14	5	51.30	0	0.00	51.35	5	4,325	0.12%
2023/12/13	0.1	50.75	0	0.00	50.85	0.1	4,403	0.00%
2023/12/12	1	50.35	4	50.35	50.40	-3	4,465	-0.07%
2023/12/11	3.9	50.16	3	50.10	50.15	0.9	4,477	0.02%
2023/12/08	1	50.20	0	0.00	50.05	1	4,476	0.02%
2023/12/07	0.4	50.05	0.1	50.25	49.96	0.3	4,511	0.01%
2023/12/06	0	0.00	1.1	50.11	50.15	-1.1	4,645	-0.02%
2023/12/05	2.5	49.79	1	49.80	49.87	1.5	4,657	0.03%
2023/12/04	0	0.00	0.1	50.00	49.97	-0.1	4,616	0.00%
2023/12/01	0	0.00	0.1	49.60	49.65	-0.1	4,635	0.00%
2023/11/30	0	49.35	1	49.59	49.58	-1	4,657	-0.02%
2023/11/29	0	0.00	2	49.49	49.40	-2	4,757	-0.04%
2023/11/28	1	49.32	0.1	49.33	49.27	0.9	4,762	0.02%
2023/11/27	2	49.12	8	49.21	48.93	-6	4,768	-0.13%
2023/11/24	2.2	49.05	2.1	49.10	49.03	0.1	4,749	0.00%
2023/11/23	1	48.90	0	0.00	48.98	1	4,775	0.02%
2023/11/21	0	0.00	4.1	49.04	49.06	-4.1	4,842	-0.08%
2023/11/20	0	0.00	1	48.52	48.61	-1	4,849	-0.02%
2023/11/17	3	48.50	0	0.00	48.43	3	4,833	0.06%
2023/11/16	1.1	48.40	0.1	48.53	48.42	1	4,831	0.02%
2023/11/15	0	0.00	2	48.69	48.46	-2	4,827	-0.04%
2023/11/14	0.2	48.16	1	48.18	48.24	-0.8	4,873	-0.02%
2023/11/13	0.1	48.22	2	48.28	48.15	-1.9	4,920	-0.04%
2023/11/10	1	48.09	2	48.04	48.08	-1	4,953	-0.02%
2023/11/09	0	0.00	16	48.26	48.23	-16	4,984	-0.32%
2023/11/08	0	0.00	29	48.20	48.19	-29	5,013	-0.58%
2023/11/07	1	47.74	17	47.78	47.93	-16	4,980	-0.32%
2023/11/06	0	0.00	25	47.66	47.88	-25	5,041	-0.50%
2023/11/03	0	0.00	18.1	47.20	47.22	-18.1	5,008	-0.36%
2023/11/02	0	0.00	7	46.90	46.93	-7	5,030	-0.14%
2023/11/01	1	46.05	0.1	46.22	46.29	1	5,072	0.02%
2023/10/31	0.3	46.39	2	46.45	46.02	-1.7	5,097	-0.03%
2023/10/30	0	0.00	15	46.33	46.35	-15	5,241	-0.29%
2023/10/27	0	0.00	0.1	46.39	46.25	-0.1	5,289	0.00%
2023/10/26	2.2	46.13	0.2	46.21	46.17	2	5,404	0.04%
2023/10/25	0.1	46.72	5	46.80	46.64	-4.9	5,409	-0.09%
2023/10/24	0.3	46.20	0.1	46.18	46.59	0.2	5,441	0.00%
2023/10/23	1.2	46.34	2	46.29	46.23	-0.8	5,469	-0.01%
2023/10/20	8.1	46.24	0	0.00	46.43	8.1	5,472	0.15%
2023/10/19	0.4	46.74	0	0.00	46.75	0.4	5,479	0.01%
2023/10/18	18.2	46.87	2	46.76	46.78	16.2	5,493	0.29%
2023/10/17	3	47.25	0	0.00	47.15	3	5,478	0.05%
2023/10/16	1	47.16	0	0.00	47.22	1	5,615	0.02%
2023/10/13	6.1	47.36	0	0.00	47.38	6.1	5,711	0.11%
2023/10/12	0	0.00	8.5	47.54	47.59	-8.5	5,840	-0.15%
2023/10/11	0	0.00	1	47.57	47.42	-1	5,950	-0.02%
2023/10/05	0	0.00	0.2	47.14	47.10	-0.2	6,178	0.00%
2023/10/04	3.2	46.79	0	0.00	46.86	3.2	6,226	0.05%
2023/10/02	1	47.34	0	0.00	47.48	1	6,357	0.02%
2023/09/28	0.1	47.00	4	46.98	47.08	-3.9	6,440	-0.06%
2023/09/27	5	46.91	0	0.00	46.98	5	6,488	0.08%
2023/09/26	1	47.05	0	0.00	47.03	1	6,566	0.02%
2023/09/25	0.1	47.20	0	0.00	47.32	0.1	6,594	0.00%
2023/09/21	11.9	46.95	0	0.00	46.88	11.9	6,606	0.18%
2023/09/20	0.9	47.61	2	47.52	47.52	-1.1	6,483	-0.02%
2023/09/19	0.4	47.90	0	0.00	47.82	0.4	6,569	0.01%
2023/09/18	14.6	47.81	5	47.81	47.77	9.6	6,629	0.14%
2023/09/15	1.2	48.78	1	48.82	48.78	0.2	6,589	0.00%
2023/09/14	5	48.59	1	48.59	48.60	4	6,658	0.06%
2023/09/13	9.1	47.97	0	0.00	48.09	9.1	6,808	0.13%
2023/09/12	0.1	47.79	0	0.00	48.03	0.1	7,055	0.00%
2023/09/11	9.1	47.82	0	0.00	47.74	9.1	7,217	0.13%
2023/09/08	1	48.05	10	47.92	48.14	-9	7,165	-0.13%
2023/09/07	13.1	48.04	0	0.00	48.08	13.1	7,227	0.18%
2023/09/06	0.1	48.21	0	0.00	48.19	0.1	7,351	0.00%
2023/09/05	0.1	47.99	0	0.00	48.13	0.1	7,397	0.00%
2023/09/04	18.1	47.60	0	0.00	47.80	18.1	7,573	0.24%
2023/09/01	3	47.70	0	0.00	47.61	3	7,560	0.04%
2023/08/31	0.1	47.69	0	0.00	47.68	0.1	7,750	0.00%
2023/08/30	10.1	47.80	0	0.00	47.80	10.1	7,942	0.13%
2023/08/28	2.1	47.50	0	0.00	47.37	2.1	8,336	0.02%
2023/08/25	16	47.63	0	0.00	47.53	16	8,391	0.19%
2023/08/24	0	0.00	2	47.94	47.94	-2	8,511	-0.02%
2023/08/23	0	0.00	2.3	47.60	47.74	-2.3	8,650	-0.03%
2023/08/22	2.1	47.47	0	0.00	47.46	2.1	8,783	0.02%
2023/08/21	6.1	47.37	1	47.45	47.32	5.1	8,874	0.06%
2023/08/18	8.3	47.39	3	47.13	47.20	5.3	8,938	0.06%
2023/08/17	2	47.35	0	0.00	47.72	2	8,948	0.02%
2023/08/16	1	46.90	0	0.00	47.41	1	8,997	0.01%
2023/08/15	1.2	47.24	1	47.26	47.24	0.2	9,068	0.00%
2023/08/14	1.1	46.52	0	0.00	46.63	1.1	9,146	0.01%
2023/08/11	2.1	46.77	0	0.00	46.66	2.1	9,193	0.02%
2023/08/10	7.5	46.50	0	0.00	46.44	7.5	9,244	0.08%
2023/08/09	1	46.93	0	0.00	46.98	1	9,266	0.01%
2023/08/08	0	0.00	1.7	46.78	47.02	-1.7	9,370	-0.02%
2023/08/07	2	47.01	7.5	47.05	47.09	-5.5	9,460	-0.06%
2023/08/04	3	46.29	2	46.17	46.40	1	9,640	0.01%
2023/08/02	9.7	46.26	1	46.07	46.06	8.7	9,683	0.09%
2023/08/01	12.4	46.97	0	0.00	46.92	12.4	9,520	0.13%
2023/07/31	11.6	47.61	2	47.79	46.98	9.6	9,506	0.10%
2023/07/28	1.6	46.86	1	47.18	47.18	0.6	9,506	0.01%
2023/07/27	4	47.07	2	47.12	46.99	2	9,514	0.02%
2023/07/26	1.1	46.88	3	46.88	46.83	-1.9	9,609	-0.02%
2023/07/25	2	46.81	2	46.95	46.71	0	9,605	0.00%
2023/07/24	3	46.44	7	46.61	46.63	-4	9,627	-0.04%
2023/07/21	4.1	46.30	1	46.37	46.33	3.1	9,699	0.03%
2023/07/20	0.1	46.25	2	46.22	46.27	-1.9	9,864	-0.02%
2023/07/19	5	46.36	1	46.18	46.18	4	9,837	0.04%
2023/07/18	5	47.50	14.1	46.63	46.95	-9.1	9,794	-0.09%
2023/07/17	0	0.00	2.2	46.77	46.90	-2.2	9,782	-0.02%
2023/07/13	1	46.13	0	0.00	45.82	1	9,684	0.01%
2023/07/11	1	45.35	4	45.22	45.35	-3	9,526	-0.03%
2023/07/10	1.1	44.74	6	44.95	44.80	-4.9	9,617	-0.05%
2023/07/07	6.3	44.91	0	0.00	44.94	6.3	9,622	0.07%
2023/07/06	5.1	45.24	3	45.22	45.26	2.1	9,555	0.02%
2023/07/05	3.1	45.71	0	0.00	45.62	3.1	9,518	0.03%
2023/07/04	1	45.90	0	0.00	45.90	1	9,513	0.01%
2023/07/03	3	45.79	14	45.70	45.84	-11	9,528	-0.12%
2023/06/30	2.1	45.21	0	0.00	45.40	2.1	9,549	0.02%
2023/06/29	2.2	45.46	12	45.38	45.39	-9.9	9,626	-0.10%
2023/06/28	1	45.07	0	0.00	45.09	1	9,619	0.01%
2023/06/27	4.5	44.98	0	0.00	44.94	4.5	9,679	0.05%
2023/06/26	4	45.25	0	0.00	45.27	4	9,625	0.04%
2023/06/21	0.5	45.47	1	45.47	45.44	-0.5	9,613	0.00%
2023/06/20	4.4	45.45	0	0.00	45.43	4.4	9,605	0.05%
2023/06/19	2.2	45.76	1	45.80	45.73	1.2	9,478	0.01%
2023/06/16	5.3	46.25	2	46.34	46.13	3.3	9,346	0.04%
2023/06/15	12.2	46.62	13	46.71	46.82	-0.8	9,163	-0.01%
2023/06/14	6	46.13	0	0.00	46.12	6	9,226	0.07%
2023/06/13	2	45.69	0	0.00	45.77	2	9,560	0.02%
2023/06/12	6.6	45.49	1	45.50	45.41	5.6	9,726	0.06%
2023/06/09	1	45.16	0	0.00	45.39	1	9,857	0.01%
2023/06/08	8.1	44.93	5.2	45.12	44.87	2.9	10,136	0.03%
2023/06/07	0.5	45.07	0	0.00	45.06	0.5	10,419	0.00%
2023/06/06	1	44.93	2	44.89	44.88	-1	10,455	-0.01%
2023/06/05	12.3	44.97	0	0.00	44.95	12.3	10,402	0.12%
2023/06/02	9.6	44.83	3	44.82	44.70	6.6	10,309	0.06%
2023/06/01	5.1	44.01	0	0.00	44.11	5.1	10,263	0.05%
2023/05/31	1	44.10	1	44.13	44.15	0	10,233	0.00%
2023/05/30	7	44.10	0	0.00	44.17	7	10,258	0.07%
2023/05/29	11	44.21	0	0.00	44.22	11	10,174	0.11%
2023/05/26	4	43.22	2	43.19	43.46	2	10,054	0.02%
2023/05/25	4	42.96	2	42.99	42.95	2	9,976	0.02%
2023/05/24	4	42.33	0	0.00	42.55	4	9,941	0.04%
2023/05/23	3	42.33	0	0.00	42.42	3	9,901	0.03%
2023/05/22	0	0.00	1	42.32	42.32	-1	9,864	-0.01%
2023/05/18	8	41.87	1.8	41.92	41.93	6.2	9,681	0.06%
2023/05/17	2	41.64	2.2	41.50	41.65	-0.2	9,594	0.00%
2023/05/16	5	41.10	0	0.00	41.29	5	9,515	0.05%
2023/05/15	15.4	40.93	0	0.00	41.05	15.4	9,478	0.16%
2023/05/12	2.1	40.79	1	40.91	41.11	1.1	9,423	0.01%
2023/05/11	1.1	40.95	0	0.00	40.94	1.1	9,303	0.01%
2023/05/10	10.3	41.01	1	41.09	41.01	9.3	9,204	0.10%
2023/05/09	6	41.27	4	41.24	41.32	2	8,998	0.02%
2023/05/05	1	41.06	0.2	41.20	41.09	0.8	8,917	0.01%
2023/05/03	2	40.93	0	0.00	41.00	2	8,834	0.02%
2023/05/02	0	0.00	3	41.01	41.03	-3	8,789	-0.03%
2023/04/28	0	0.00	2	40.70	40.66	-2	8,713	-0.02%
2023/04/27	0.1	40.53	1	40.50	40.43	-0.9	8,675	-0.01%
2023/04/25	11.6	40.10	0	0.00	40.02	11.6	8,502	0.14%
2023/04/24	1.1	40.50	0	0.00	40.47	1.1	8,296	0.01%
2023/04/21	5	40.38	0	0.00	40.35	5	8,254	0.06%
2023/04/20	8.1	40.59	0	0.00	40.51	8.1	8,169	0.10%
2023/04/19	0	0.00	10	40.80	40.72	-10	8,061	-0.12%
2023/04/18	9	40.72	0	0.00	40.72	9	8,003	0.11%
2023/04/17	1	40.85	0.4	40.87	40.88	0.6	7,917	0.01%
2023/04/14	0	0.00	0	40.78	40.81	0	7,859	0.00%
2023/04/13	6.2	40.80	3	40.78	40.71	3.2	7,786	0.04%
2023/04/12	0	40.87	0	0.00	40.88	0	7,639	0.00%
2023/04/11	0	0.00	1	40.50	40.65	-1	7,577	-0.01%
2023/04/10	3	40.27	0	0.00	40.42	3	7,558	0.04%
2023/04/07	1	40.22	2	40.22	40.22	-1	7,502	-0.01%
2023/04/06	0.2	40.18	1	40.15	40.21	-0.9	7,487	-0.01%
2023/03/31	0.2	40.15	4	40.15	40.12	-3.8	7,381	-0.05%
2023/03/30	1	39.93	18	39.93	39.99	-17	7,297	-0.23%
2023/03/29	5	39.71	0	0.00	39.73	5	7,246	0.07%
2023/03/28	3	39.71	0	0.00	39.71	3	7,349	0.04%
2023/03/27	3	39.80	1	39.72	39.84	2	7,316	0.03%
2023/03/24	1	39.68	1	39.60	39.69	0	7,481	0.00%
2023/03/23	1	39.61	7	39.59	39.61	-6	7,590	-0.08%
2023/03/22	13	39.41	57	39.37	39.44	-44	7,579	-0.58%
2023/03/21	3	39.12	4	39.11	39.13	-1	7,659	-0.01%
2023/03/20	2	38.89	0	0.00	38.87	2	7,713	0.03%
2023/03/17	16.2	38.77	0.3	38.81	38.80	15.9	7,650	0.21%
2023/03/16	36.6	39.29	5	39.27	39.30	31.6	7,424	0.43%
2023/03/15	8.1	39.52	0	0.00	39.46	8.1	7,011	0.12%
2023/03/14	18.4	39.43	0	0.00	39.40	18.4	6,787	0.27%
2023/03/13	57.5	39.60	1	39.55	39.67	56.5	6,567	0.86%
2023/03/10	34.3	39.79	0	0.00	39.87	34.3	6,207	0.55%
2023/03/09	18	40.16	0	0.00	40.10	18	5,705	0.32%
2023/03/08	10	40.08	1	40.13	40.15	9	5,563	0.16%
2023/03/07	2.1	40.12	1	40.17	40.16	1.1	5,402	0.02%
2023/03/06	6.3	39.93	0	0.00	40.05	6.3	5,288	0.12%
2023/03/03	2	39.59	0.1	39.70	39.67	1.9	5,063	0.04%
2023/03/02	6.1	39.22	0	0.00	39.34	6.1	4,943	0.12%
2023/03/01	4.2	39.06	0.5	39.23	39.17	3.6	4,801	0.08%
2023/02/24	4	39.23	3	39.30	39.26	1	4,715	0.02%
2023/02/23	0	0.00	1	39.02	39.14	-1	4,655	-0.02%
2023/02/22	3	38.66	0	0.00	38.88	3	4,582	0.07%
2023/02/21	4	38.87	3	38.85	38.91	1	4,528	0.02%
2023/02/20	1	38.85	0	0.00	38.83	1	4,486	0.02%
2023/02/17	5	38.66	0	0.00	38.66	5	4,434	0.11%
2023/02/16	1	38.69	1	38.50	38.66	0	4,403	0.00%
2023/02/15	15	38.48	0	0.00	38.42	15	4,390	0.34%
2023/02/14	3	38.60	0	0.00	38.60	3	4,336	0.07%
2023/02/10	1	38.41	1	38.43	38.39	0	4,278	0.00%
2023/02/09	0.4	38.60	0	0.00	38.61	0.4	4,229	0.01%
2023/02/07	1	38.40	0	0.00	38.50	1	4,176	0.02%
2023/02/06	0	0.00	1	38.43	38.40	-1	4,152	-0.02%
2023/02/03	0	0.00	1	38.39	38.39	-1	4,100	-0.02%
2023/02/02	1	38.34	2	38.19	38.37	-1	4,041	-0.02%
2023/02/01	1	37.97	22	38.07	38.06	-21	3,987	-0.53%
2023/01/31	0	0.00	12	37.95	37.95	-12	3,947	-0.30%
2023/01/30	0	0.00	5	37.97	37.98	-5	3,912	-0.13%
2023/01/12	0	0.00	0.3	37.31	37.29	-0.3	3,778	-0.01%
2023/01/10	11	37.51	11	37.58	37.55	0	3,738	0.00%
2023/01/09	4	37.39	22	37.46	37.48	-18	3,717	-0.48%
2023/01/06	5	37.06	0	0.00	37.10	5	3,684	0.14%
2023/01/05	1	37.00	0	0.00	37.01	1	3,683	0.03%
2023/01/04	2	36.89	0	0.00	36.93	2	3,670	0.05%
2023/01/03	2	36.65	0	0.00	36.94	2	3,686	0.05%
2022/12/29	1	36.70	0	0.00	36.72	1	3,679	0.03%
2022/12/28	13	36.90	0	0.00	36.88	13	3,661	0.36%
2022/12/26	1	37.08	0	0.00	37.15	1	3,597	0.03%
2022/12/21	4.1	36.67	0	0.00	36.66	4.1	3,627	0.11%
2022/12/20	6.5	36.98	4	36.99	36.76	2.5	3,592	0.07%
2022/12/19	0.5	37.25	2	37.25	37.18	-1.5	3,497	-0.04%
2022/12/16	26	37.18	0	0.00	37.25	26	3,437	0.76%
2022/12/15	13	38.98	1	39.01	39.04	12	3,204	0.37%
2022/12/14	6.1	39.09	2	38.98	39.03	4.1	3,049	0.13%
2022/12/13	13.2	38.64	0	0.00	38.68	13.2	2,981	0.44%
2022/12/12	9.1	38.65	0	0.00	38.82	9.1	2,920	0.31%
2022/12/08	0.1	38.63	0	0.00	38.68	0.1	3,141	0.00%
2022/12/07	5	38.99	0	0.00	38.88	5	3,170	0.16%
2022/12/06	14	39.22	0	0.00	39.02	14	3,142	0.45%
2022/12/05	2	39.54	0	0.00	39.48	2	3,084	0.06%
2022/12/02	7	39.37	0	0.00	39.39	7	3,020	0.23%
2022/12/01	0.5	39.45	0.2	39.38	39.38	0.4	3,012	0.01%
2022/11/28	1	38.44	0	0.00	38.68	1	3,092	0.03%
2022/11/22	1	38.05	0	0.00	38.18	1	3,063	0.03%
2022/11/21	0	0.00	0.1	38.28	38.23	-0.1	3,048	0.00%
2022/11/18	0.2	38.23	0	0.00	38.24	0.2	3,019	0.01%
2022/11/14	0.5	38.14	2	37.90	38.10	-1.5	2,941	-0.05%
2022/11/04	0	36.34	0	0.00	36.52	0	2,834	0.00%
2022/11/02	0	0.00	0.5	36.53	36.52	-0.5	2,810	-0.02%
2022/10/20	1	35.43	0	0.00	35.82	1	2,648	0.04%
2022/10/13	2	35.69	1	35.61	35.52	1	2,527	0.04%
2022/10/12	0.1	35.96	2	36.13	36.10	-1.9	2,492	-0.08%
2022/10/11	2	36.15	0	0.00	36.10	2	2,464	0.08%
2022/10/07	2	36.95	0	0.00	36.86	2	2,414	0.08%
2022/10/03	0.1	36.36	0	0.00	36.41	0.1	2,282	0.00%
2022/09/30	0.1	36.53	0	0.00	36.61	0.1	2,245	0.00%
2022/09/28	6.2	36.72	4.2	36.60	36.60	2.1	2,142	0.10%
2022/09/27	3	37.16	0	0.00	37.24	3	2,077	0.14%
2022/09/26	1.4	37.32	0	0.00	37.18	1.4	2,029	0.07%
2022/09/23	0.1	37.97	0	0.00	37.86	0.1	1,945	0.01%
2022/09/22	4.2	37.63	10	37.88	37.90	-5.8	1,905	-0.30%
2022/09/21	3.3	38.22	0	0.00	38.24	3.3	1,838	0.18%
2022/09/19	9.3	38.48	0	0.00	38.36	9.3	1,712	0.54%
2022/09/16	13.2	39.91	0	0.00	39.98	13.2	1,589	0.83%
2022/09/15	12.6	40.15	0	0.00	40.22	12.6	1,288	0.98%
2022/09/14	3	40.01	0	0.00	40.04	3	1,147	0.26%
2022/09/08	0.1	39.59	0	0.00	39.91	0.1	925	0.01%
2022/09/07	8.2	39.50	0	0.00	39.42	8.2	874	0.94%
2022/09/06	25.2	39.97	0	0.00	39.96	25.2	797	3.16%
2022/09/05	6	39.99	0	0.00	40.10	6	739	0.81%
2022/09/02	4.1	40.14	0	0.00	40.05	4.1	692	0.59%
2022/09/01	0.2	40.41	0	0.00	40.26	0.2	625	0.03%
2022/08/30	1	40.45	0	0.00	40.45	1	572	0.17%
2022/08/29	1.1	40.21	0	0.00	40.28	1.1	557	0.20%
2022/08/26	0.1	41.08	0	0.00	40.95	0.1	526	0.02%
2022/08/24	0.1	40.75	0	0.00	40.68	0.1	504	0.02%
2022/08/23	0.2	40.92	0	0.00	40.76	0.2	494	0.04%
2022/08/04	1	40.20	0	0.00	40.26	1	393	0.25%
2022/08/01	0	0.00	2	40.72	40.72	-2	386	-0.52%
2022/07/29	1	40.55	0	0.00	40.60	1	394	0.25%
2022/07/25	0.1	40.35	0	0.00	40.33	0.1	411	0.02%
2022/07/06	0.1	38.48	0	38.33	38.12	0.1	451	0.02%
2022/07/05	0	0.00	3	39.37	39.20	-3	453	-0.66%
2022/07/01	0.1	39.70	0	0.00	39.34	0.1	476	0.02%
2022/06/30	0.2	40.30	0	0.00	40.09	0.2	496	0.04%
2022/06/23	0.1	41.09	0	0.00	41.15	0.1	561	0.02%
2022/06/20	0.1	41.38	0	0.00	41.13	0.1	602	0.02%
2022/06/17	1	41.48	0	0.00	41.67	1	610	0.16%
2022/06/14	0	0.00	1	42.12	42.29	-1	679	-0.15%
2022/06/13	0	42.15	0	0.00	42.25	0	695	0.00%
2022/06/07	2	42.76	0	0.00	42.75	2	747	0.27%
2022/05/24	1	41.85	0	0.00	41.87	1	903	0.11%
2022/05/23	1	41.94	0	0.00	41.95	1	915	0.11%
2022/05/16	1.1	41.63	0	0.00	41.76	1.1	1,001	0.11%
2022/05/12	0.1	41.60	0	0.00	41.42	0.1	1,023	0.01%
2022/05/11	0.1	42.29	0	0.00	42.26	0.1	1,024	0.01%
2022/05/06	1.1	43.15	0	0.00	43.42	1.1	1,067	0.10%
2022/04/28	0	0.00	1	43.70	43.73	-1	1,170	-0.09%
2022/04/20	0	0.00	4	44.22	44.44	-4	1,240	-0.32%
2022/04/13	2	44.98	0	0.00	45.17	2	1,335	0.15%
2022/04/07	0	0.00	1	44.95	44.75	-1	1,360	-0.07%
2022/04/06	0	0.00	4	44.87	45.18	-4	1,368	-0.29%
2022/03/28	0	44.42	0	0.00	44.75	0	1,376	0.00%
2022/03/25	0	0.00	1	44.65	44.66	-1	1,375	-0.07%
2022/03/24	0.1	44.78	0	0.00	44.80	0.1	1,386	0.01%
2022/03/18	0	44.18	0	0.00	44.11	0	1,402	0.00%
2022/03/17	0	0.00	1	44.03	44.02	-1	1,399	-0.07%
2022/03/14	0.1	43.48	0	0.00	43.40	0.1	1,399	0.01%
2022/03/10	0	0.00	1	43.23	43.45	-1	1,420	-0.07%
2022/03/08	1	42.40	0	0.00	42.40	1	1,436	0.07%
2022/03/07	1	42.65	20.4	42.80	42.89	-19.4	1,426	-1.36%
2022/03/02	0	0.00	2	43.61	43.78	-2	1,564	-0.13%
2022/02/25	1	43.25	0	0.00	43.23	1	1,600	0.06%
2022/02/17	0	0.00	1	44.02	43.96	-1	2,945	-0.03%
2022/02/09	0	0.00	5	43.84	44.00	-5	3,691	-0.14%
2022/02/08	0	0.00	2	43.63	43.79	-2	3,768	-0.05%
2022/02/07	1	43.25	5	43.25	43.30	-4	3,743	-0.11%
2022/01/26	0	0.00	10	42.96	42.90	-10	3,735	-0.27%
2022/01/21	1	43.08	0	0.00	43.08	1	3,653	0.03%
2022/01/20	0	0.00	1.2	43.47	43.51	-1.2	3,627	-0.03%
2022/01/18	0	0.00	2	43.58	43.55	-2	3,593	-0.06%
2022/01/13	0	0.00	3	43.59	43.69	-3	3,529	-0.09%
2022/01/12	0	0.00	0	43.23	43.36	0	3,495	0.00%
2022/01/06	0	0.00	1	42.81	42.88	-1	3,380	-0.03%
2022/01/04	0	0.00	2	42.71	42.71	-2	3,339	-0.06%
2021/12/30	1	42.83	0	0.00	42.77	1	3,301	0.03%
2021/12/24	0	0.00	10	42.45	42.42	-10	3,192	-0.31%
2021/12/15	0	0.00	1	42.14	42.07	-1	3,060	-0.03%
2021/12/14	0	0.00	2	42.10	42.10	-2	3,037	-0.07%
2021/12/06	1	42.10	0	0.00	42.09	1	2,887	0.03%
2021/12/03	1	42.02	0	0.00	42.06	1	2,864	0.03%
2021/12/01	10	41.93	0	0.00	41.98	10	2,817	0.35%
2021/11/30	2	41.84	0	0.00	41.57	2	2,797	0.07%
2021/11/29	3	41.40	1	41.45	41.60	2	2,761	0.07%
2021/11/26	4	41.94	2	42.11	41.81	2	2,707	0.07%
2021/11/25	2	42.31	6	42.35	42.34	-4	2,614	-0.15%
2021/11/24	3	42.41	0	0.00	42.38	3	2,582	0.12%
2021/11/23	3	42.64	22	42.26	42.26	-19	2,542	-0.75%
2021/11/22	7	42.79	1	42.68	42.68	6	2,465	0.24%
2021/11/19	13	43.08	0	0.00	42.85	13	2,380	0.55%
2021/11/18	5	46.28	0	0.00	46.25	5	1,873	0.27%
2021/11/17	42	45.80	0	0.00	46.04	42	1,520	2.76%
2021/11/16	7	45.69	0	0.00	45.72	7	1,267	0.55%
2021/11/15	33	45.59	0	0.00	45.69	33	1,067	3.09%
2021/11/12	2	45.24	0	0.00	45.32	2	869	0.23%
2021/11/11	12	45.12	0	0.00	45.18	12	726	1.65%
2021/11/10	1	45.08	0	0.00	45.13	1	589	0.17%
2021/11/09	3	45.11	0	0.00	45.06	3	498	0.60%
2021/11/08	1	45.04	0	0.00	45.30	1	366	0.27%
2021/11/05	7	44.61	0	0.00	44.76	7	213	3.28%
2021/11/01	0	0.00	2	44.29	44.27	-2	85	-2.34%
2021/10/28	0	0.00	1	44.25	44.25	-1	67	-1.48%
2021/09/06	0	0.00	0	44.32	44.15	0	63	-0.05%
2021/09/03	0	0.00	0.7	44.30	44.32	-0.7	63	-1.09%
2021/09/01	0	0.00	0.2	44.20	44.21	-0.2	62	-0.29%
2021/07/06	0	0.00	0.1	43.30	43.17	-0.1	145	-0.08%
2021/06/22	0.1	42.35	0	0.00	42.39	0.1	161	0.06%
2021/04/19	0	0.00	2	43.00	43.24	-2	148	-1.34%
2021/04/07	2	40.65	0	0.00	40.95	2	141	1.41%
2021/01/28	0	0.00	1	34.76	34.85	-1	183	-0.55%
2020/12/01	1	33.93	0	0.00	33.91	1	128	0.78%
2020/11/10	1	34.85	0	0.00	34.87	1	90	1.10%
2020/09/28	0.2	32.15	0	0.00	32.56	0.2	107	0.19%
2020/09/25	3	32.05	1	32.19	32.12	2	115	1.73%
2020/07/09	0	0.00	1	32.70	32.70	-1	101	-0.98%
2020/04/27	0	0.00	1	29.50	29.52	-1	164	-0.61%
2020/04/16	1	29.36	0	0.00	29.36	1	160	0.62%
2020/03/30	2	27.09	5	26.83	27.20	-3	160	-1.87%
2020/03/27	0	0.00	1	27.50	27.13	-1	159	-0.63%
2020/03/25	0	0.00	1	26.80	26.76	-1	158	-0.63%
2020/03/20	0	0.00	2	25.35	25.40	-2	152	-1.31%
2020/03/19	3	24.46	0	0.00	24.13	3	148	2.02%
2020/03/18	1	26.25	0	0.00	26.00	1	144	0.69%
2020/03/16	1	27.50	0	0.00	27.50	1	138	0.72%
2020/03/12	1	29.50	0	0.00	29.19	1	130	0.76%
2020/03/09	1	30.40	0	0.00	30.35	1	125	0.80%
2020/03/06	2	31.00	0	0.00	31.00	2	120	1.65%
2020/03/02	3	30.87	0	0.00	30.78	3	126	2.37%
2020/02/14	1	31.85	0	0.00	31.90	1	176	0.57%
2019/12/27	1	32.25	0	0.00	32.31	1	163	0.61%
2019/12/18	0	0.00	1	32.20	32.20	-1	163	-0.61%
2019/12/17	0	0.00	3	32.21	32.20	-3	162	-1.85%
2019/11/21	0	0.00	1	33.56	33.66	-1	125	-0.80%
2019/11/15	4	33.66	0	0.00	33.70	4	79	5.00%
2019/02/20	1	29.35	0	0.00	29.33	1	51	1.95%
2018/11/22	2	28.20	0	0.00	28.13	2	52	3.83%
2018/11/06	1	29.30	0	0.00	29.30	1	30	3.32%
2018/01/15	0	0.00	1	31.02	31.05	-1	209	-0.48%