元大台灣高息低波 (00713)-富邦-羅東券商分點個股進出

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
55.8
漲跌
▼0.1
漲幅
-0.09%
成交量
11,599張
產業
上市
561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

元大台灣高息低波 (00713)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/11	20.5	55.84	3	55.80	55.80	17.5	12,366	0.14%
2024/12/10	15.4	55.92	0.2	56.08	55.85	15.2	12,406	0.12%
2024/12/09	9	55.94	0.1	56.00	55.90	8.9	12,354	0.07%
2024/12/06	16.1	55.88	1.5	55.90	55.85	14.6	12,380	0.12%
2024/12/05	9.5	55.77	15	55.80	55.75	-5.5	12,338	-0.04%
2024/12/04	85.6	55.58	0.3	55.62	55.55	85.2	12,382	0.69%
2024/12/03	172.4	55.99	10.1	56.10	55.60	162.3	12,748	1.27%	大買/鉅額交易
2024/12/02	30	55.60	0	0.00	55.65	30	12,645	0.24%
2024/11/29	4.6	54.93	0	0.00	54.95	4.6	12,712	0.04%
2024/11/28	23.6	55.05	6	55.00	55.05	17.6	12,665	0.14%
2024/11/27	7.6	55.39	3	55.45	55.35	4.6	12,526	0.04%
2024/11/26	17.7	55.49	0	0.00	55.50	17.7	12,505	0.14%
2024/11/25	12.3	55.72	0.6	55.75	55.80	11.7	12,428	0.09%
2024/11/22	4.4	55.32	10	55.40	55.35	-5.6	12,474	-0.05%
2024/11/21	3.1	55.10	0.2	55.25	55.20	2.9	12,421	0.02%
2024/11/20	4.4	55.28	0.6	55.35	55.25	3.8	12,329	0.03%
2024/11/19	10.9	55.21	1	55.30	55.25	9.9	12,314	0.08%
2024/11/18	12.5	55.37	10	55.27	55.20	2.5	12,184	0.02%
2024/11/15	7.1	55.58	3	55.62	55.55	4.1	11,997	0.03%
2024/11/14	14.7	55.62	1.3	55.60	55.50	13.4	12,008	0.11%
2024/11/13	27.4	55.84	0	55.90	55.85	27.3	11,877	0.23%
2024/11/12	21.3	56.02	1	56.00	55.95	20.3	11,745	0.17%
2024/11/11	10.6	56.12	1.5	56.20	56.30	9.1	11,397	0.08%
2024/11/08	14.6	56.57	8.6	56.40	56.40	6	11,234	0.05%
2024/11/07	10.2	56.49	1	56.60	56.45	9.2	11,171	0.08%
2024/11/06	2.5	56.54	1.4	56.63	56.50	1.1	11,101	0.01%
2024/11/05	4.4	56.58	0	56.65	56.65	4.4	11,100	0.04%
2024/11/04	15.6	56.51	0.1	56.55	56.50	15.6	11,306	0.14%
2024/11/01	11.5	56.46	0	0.00	56.55	11.5	11,791	0.10%
2024/10/30	8.5	56.79	2	56.90	56.80	6.5	11,756	0.06%
2024/10/29	15.2	56.73	0.2	56.80	56.80	15	11,736	0.13%
2024/10/28	2.1	57.30	3.4	57.34	57.20	-1.3	11,537	-0.01%
2024/10/25	2.6	57.34	0	0.00	57.15	2.6	11,732	0.02%
2024/10/24	0.1	57.35	3	57.22	57.35	-3	11,763	-0.03%
2024/10/23	4.6	57.24	0	0.00	57.10	4.6	11,986	0.04%
2024/10/22	2.1	57.16	0	0.00	57.40	2.1	12,002	0.02%
2024/10/21	2.3	57.48	0.4	57.65	57.35	1.9	12,225	0.02%
2024/10/18	3.1	57.53	0	57.55	57.40	3.1	12,536	0.02%
2024/10/17	0.1	57.28	0	0.00	57.20	0.1	12,565	0.00%
2024/10/16	12.8	56.86	0	0.00	56.80	12.8	12,645	0.10%
2024/10/15	2.1	57.05	3.8	57.02	57.10	-1.7	12,528	-0.01%
2024/10/14	6.5	56.69	0.1	56.65	56.70	6.4	12,589	0.05%
2024/10/11	6.8	56.66	2	56.80	56.60	4.8	12,527	0.04%
2024/10/09	6.5	56.63	3	56.57	56.65	3.5	12,538	0.03%
2024/10/08	10.6	56.62	1	56.50	56.70	9.6	12,603	0.08%
2024/10/07	4.3	57.09	0	0.00	56.95	4.3	12,656	0.03%
2024/10/04	12.4	56.87	1	57.00	56.80	11.4	12,766	0.09%
2024/10/01	11.8	57.04	0.5	57.34	57.05	11.3	12,706	0.09%
2024/09/30	1.4	57.45	6.8	57.57	57.40	-5.5	12,697	-0.04%
2024/09/27	37.7	57.78	1.1	57.56	57.60	36.6	12,727	0.29%
2024/09/26	0.1	57.72	18.1	57.66	57.65	-17.9	12,737	-0.14%
2024/09/25	0.4	57.63	3	57.55	57.55	-2.6	12,796	-0.02%
2024/09/24	10.1	57.17	0.5	57.15	57.35	9.6	12,869	0.07%
2024/09/23	0.4	57.14	1	57.15	57.05	-0.6	13,021	0.00%
2024/09/20	3.9	56.82	3	56.95	56.75	0.9	13,144	0.01%
2024/09/19	5.7	56.72	5.3	56.70	56.65	0.4	13,154	0.00%
2024/09/18	81.3	56.85	6	56.70	56.70	75.3	13,154	0.57%
2024/09/16	4.2	58.25	0	0.00	58.25	4.2	12,849	0.03%
2024/09/13	4.2	58.09	0	58.20	58.15	4.2	12,705	0.03%
2024/09/12	9.2	57.92	5	58.05	57.90	4.2	12,976	0.03%
2024/09/11	25	57.71	2	57.60	57.50	23	13,371	0.17%
2024/09/10	23.1	57.72	2	57.80	57.65	21.1	13,506	0.16%
2024/09/09	58.3	57.24	3.2	57.21	57.65	55.1	13,557	0.41%
2024/09/06	4.6	57.57	0	0.00	57.65	4.6	13,616	0.03%
2024/09/05	33.9	57.77	0	0.00	57.40	33.9	13,633	0.25%
2024/09/04	30.7	57.46	2	57.55	57.45	28.7	13,611	0.21%
2024/09/03	6.5	58.54	1	58.55	58.60	5.5	13,150	0.04%
2024/09/02	15.5	58.40	2	58.55	58.45	13.5	13,124	0.10%
2024/08/30	1.5	58.28	3	58.32	58.25	-1.5	13,033	-0.01%
2024/08/29	1.5	57.86	0	58.05	58.10	1.5	13,237	0.01%
2024/08/28	0.1	58.16	0	0.00	58.10	0.1	13,229	0.00%
2024/08/27	56.3	57.67	2.1	57.99	58.15	54.2	13,188	0.41%
2024/08/26	0.5	57.89	0	0.00	57.95	0.5	13,197	0.00%
2024/08/23	5	57.47	0.1	57.85	57.90	4.9	13,127	0.04%
2024/08/22	1.1	57.56	2	57.65	57.65	-0.9	13,134	-0.01%
2024/08/21	18.5	57.70	0.1	57.70	57.75	18.4	13,141	0.14%
2024/08/20	7.5	57.91	2	57.95	57.80	5.5	13,078	0.04%
2024/08/19	0.1	57.70	2.3	57.74	57.70	-2.2	13,067	-0.02%
2024/08/16	0	57.61	0.4	57.80	57.60	-0.4	13,023	0.00%
2024/08/15	11.3	57.32	1	57.30	57.20	10.3	12,978	0.08%
2024/08/14	0.6	57.46	0.1	57.40	57.45	0.5	12,993	0.00%
2024/08/13	6.2	56.72	0	0.00	56.85	6.2	12,964	0.05%
2024/08/12	4.6	56.60	0	0.00	56.75	4.6	12,956	0.04%
2024/08/09	4.2	56.13	1.7	56.29	56.20	2.5	12,937	0.02%
2024/08/08	2	55.63	0	0.00	55.40	2	12,840	0.02%
2024/08/07	19	55.84	1.1	55.70	55.80	18	12,749	0.14%
2024/08/06	11.8	54.54	4	54.48	54.70	7.8	12,545	0.06%
2024/08/05	33.2	54.47	11	54.26	53.65	22.2	12,252	0.18%
2024/08/02	38.6	56.99	0	0.00	56.80	38.6	11,581	0.33%
2024/08/01	3	57.53	0.8	57.70	57.70	2.3	11,443	0.02%
2024/07/31	3.3	56.94	0.3	57.16	57.20	3	11,408	0.03%
2024/07/30	10.4	56.70	0	57.00	57.00	10.4	11,376	0.09%
2024/07/29	9.4	57.44	1.3	57.32	57.45	8.1	11,135	0.07%
2024/07/26	12.4	57.34	0.7	57.43	57.60	11.8	11,010	0.11%
2024/07/23	20.3	57.90	4.4	57.92	58.10	15.9	10,801	0.15%
2024/07/22	15	57.11	15	57.07	57.25	0	10,726	0.00%
2024/07/19	32.6	57.77	1	57.80	57.75	31.6	10,459	0.30%
2024/07/18	1.1	58.00	15	58.34	58.65	-13.9	10,086	-0.14%
2024/07/17	8.7	58.48	0	0.00	58.30	8.7	10,005	0.09%
2024/07/16	1.4	58.58	0.2	58.70	58.55	1.2	9,897	0.01%
2024/07/15	1.4	58.46	3	58.45	58.45	-1.6	9,967	-0.02%
2024/07/12	7	58.46	1.2	58.46	58.35	5.9	9,855	0.06%
2024/07/11	1	58.35	1.5	58.43	58.40	-0.5	9,782	-0.01%
2024/07/10	9.9	58.19	20	58.15	58.20	-10.1	9,792	-0.10%
2024/07/09	30.3	58.50	5.5	58.49	58.40	24.8	9,637	0.26%
2024/07/08	13.7	58.93	3.5	58.96	58.90	10.2	9,378	0.11%
2024/07/05	2.3	59.27	6.4	59.30	59.20	-4.1	9,111	-0.05%
2024/07/04	6.9	58.92	0	0.00	59.00	6.9	9,006	0.08%
2024/07/03	1.1	58.45	33.1	58.54	58.80	-32	8,836	-0.36%
2024/07/02	3	58.07	5.3	58.13	58.50	-2.3	8,715	-0.03%
2024/07/01	10.3	57.96	5	58.21	58.15	5.3	8,630	0.06%
2024/06/28	5.9	57.86	0	0.00	57.75	5.9	8,505	0.07%
2024/06/27	11.2	57.57	13.2	57.63	57.70	-2	8,327	-0.02%
2024/06/26	9.7	57.98	1.3	58.21	57.90	8.4	8,135	0.10%
2024/06/25	24.8	58.00	1.4	57.92	58.05	23.4	7,949	0.29%
2024/06/24	20.7	58.03	0	0.00	58.25	20.7	7,808	0.27%
2024/06/21	12.4	58.39	2.4	58.43	58.45	10	7,695	0.13%
2024/06/20	12.3	58.35	3	58.35	58.40	9.3	7,565	0.12%
2024/06/19	34.3	58.37	0	0.00	58.30	34.3	7,449	0.46%
2024/06/18	16.7	59.35	2	59.35	59.40	14.7	7,048	0.21%
2024/06/17	10.3	59.16	0	0.00	59.25	10.3	6,515	0.16%
2024/06/14	5.1	58.93	1	59.00	59.10	4.1	6,250	0.07%
2024/06/13	5.2	58.85	4.1	58.91	58.85	1.1	6,120	0.02%
2024/06/12	3.3	58.50	2	58.45	58.50	1.3	5,943	0.02%
2024/06/11	11	58.18	1	58.35	58.25	10	5,838	0.17%
2024/06/07	2	58.25	0	0.00	58.25	2	5,758	0.03%
2024/06/06	12.1	58.19	1	58.15	58.15	11.1	5,708	0.19%
2024/06/05	8.2	57.82	0	0.00	57.75	8.2	5,602	0.15%
2024/06/04	19.9	57.67	0	0.00	57.65	19.9	5,625	0.35%
2024/06/03	1	57.60	0	0.00	57.75	1	5,421	0.02%
2024/05/31	0.3	57.54	0	0.00	57.40	0.3	5,443	0.01%
2024/05/30	4.1	57.08	0	0.00	57.20	4.1	5,477	0.08%
2024/05/29	3.5	57.70	0	0.00	57.60	3.5	5,512	0.06%
2024/05/28	1.8	58.00	0	0.00	58.00	1.8	5,486	0.03%
2024/05/27	1	58.05	2	58.20	58.05	-1	5,458	-0.02%
2024/05/24	1.1	57.41	0	0.00	57.55	1.1	5,439	0.02%
2024/05/23	3.3	57.52	0	57.70	57.60	3.2	5,449	0.06%
2024/05/22	1.1	57.50	0.4	57.70	57.70	0.7	5,489	0.01%
2024/05/21	1.1	57.01	2.3	57.24	57.15	-1.2	5,469	-0.02%
2024/05/20	8.5	57.24	0.2	57.45	57.20	8.4	5,435	0.15%
2024/05/17	7.5	57.61	0	0.00	57.50	7.5	5,349	0.14%
2024/05/16	0	0.00	1	58.00	57.85	-1	5,327	-0.02%
2024/05/15	0.1	57.50	1	57.45	57.20	-0.9	5,347	-0.02%
2024/05/14	2.1	57.20	1	57.30	57.25	1.1	5,403	0.02%
2024/05/13	0	57.10	0.4	57.03	57.00	-0.4	5,441	-0.01%
2024/05/10	1	57.05	2	56.85	57.00	-1	5,414	-0.02%
2024/05/09	3.3	56.96	1	57.05	56.85	2.3	5,404	0.04%
2024/05/08	1	56.85	0	0.00	57.15	1	5,397	0.02%
2024/05/07	0.4	57.05	0	0.00	57.00	0.4	5,386	0.01%
2024/05/06	1	56.94	2.4	57.06	57.00	-1.4	5,377	-0.03%
2024/05/03	0.2	56.52	0.1	56.90	56.45	0.2	5,351	0.00%
2024/05/02	6.1	56.34	0	0.00	56.40	6.1	5,382	0.11%
2024/04/30	0.1	56.25	0	0.00	56.20	0.1	5,376	0.00%
2024/04/29	1	56.05	16	56.19	56.20	-15	5,394	-0.28%
2024/04/26	15	55.34	1	55.45	55.45	14	5,404	0.26%
2024/04/25	0.1	55.05	0	0.00	55.10	0.1	5,460	0.00%
2024/04/23	4.6	54.66	2.1	54.37	54.45	2.5	5,569	0.05%
2024/04/22	1.8	54.45	18	54.52	54.55	-16.3	5,608	-0.29%
2024/04/19	14.5	54.24	15	54.33	54.40	-0.5	5,579	-0.01%
2024/04/18	0.1	54.74	0	0.00	55.20	0.1	5,453	0.00%
2024/04/17	2.5	54.52	3	54.55	54.55	-0.5	5,419	-0.01%
2024/04/16	9.4	54.28	19.3	54.20	54.05	-9.8	5,445	-0.18%
2024/04/15	0	55.25	3	55.22	55.20	-3	5,329	-0.06%
2024/04/12	0.1	55.35	0	55.30	55.35	0	5,341	0.00%
2024/04/11	0	55.15	0	0.00	55.20	0	5,371	0.00%
2024/04/10	0	0.00	3	55.45	55.30	-3	5,394	-0.06%
2024/04/09	0	0.00	2	55.25	55.25	-2	5,474	-0.04%
2024/04/08	2.1	55.12	0.1	55.00	55.15	2	5,492	0.04%
2024/04/03	0	0.00	2	54.80	54.75	-2	5,469	-0.04%
2024/04/02	4	54.88	1	54.85	54.85	3	5,480	0.05%
2024/04/01	0	54.65	0.2	54.70	54.65	-0.2	5,508	0.00%
2024/03/29	1.1	54.69	4.1	54.62	54.55	-3	5,555	-0.05%
2024/03/28	1	54.90	0.1	55.10	54.80	0.9	5,604	0.02%
2024/03/27	1	54.75	4	54.18	54.65	-3	5,638	-0.05%
2024/03/26	6.7	54.04	6	54.42	54.00	0.7	5,696	0.01%
2024/03/25	0.3	54.53	7.2	54.36	54.55	-6.9	5,681	-0.12%
2024/03/22	7.8	54.52	4	54.50	54.55	3.8	5,785	0.06%
2024/03/21	4	54.99	11	54.87	55.10	-7	5,819	-0.12%
2024/03/20	2.2	54.64	3	54.58	54.55	-0.8	5,900	-0.01%
2024/03/19	4.4	54.12	2.1	54.14	54.15	2.3	5,918	0.04%
2024/03/18	2	53.80	2	53.65	53.95	0	5,920	0.00%
2024/03/15	1	54.40	7	54.25	54.35	-6	5,877	-0.10%
2024/03/14	0	0.00	5	53.96	54.00	-5	5,838	-0.09%
2024/03/13	5	54.22	0.1	54.00	54.25	4.9	5,817	0.08%
2024/03/12	3.1	53.42	0.3	53.60	53.65	2.8	5,798	0.05%
2024/03/11	1.7	52.84	0	0.00	52.80	1.7	5,805	0.03%
2024/03/08	5.3	52.84	8	52.78	52.65	-2.7	5,833	-0.05%
2024/03/07	4.4	52.71	9	52.81	52.90	-4.6	5,753	-0.08%
2024/03/06	2	52.68	5	52.55	52.70	-3	5,683	-0.05%
2024/03/05	1	52.30	2	52.28	52.25	-1	5,617	-0.02%
2024/03/04	3	52.00	2	52.03	51.90	1	5,566	0.02%
2024/03/01	3.3	51.44	0.8	51.50	51.40	2.4	5,476	0.04%
2024/02/29	3	51.35	0	0.00	51.35	3	5,470	0.05%
2024/02/27	0.4	51.26	3	51.25	51.25	-2.7	5,428	-0.05%
2024/02/26	1.1	51.34	4	51.20	51.40	-2.9	5,392	-0.05%
2024/02/23	0.3	51.41	6	51.10	51.10	-5.7	5,349	-0.11%
2024/02/22	10	51.30	2.1	51.32	51.40	7.9	5,271	0.15%
2024/02/21	1	51.15	0	0.00	51.10	1	5,272	0.02%
2024/02/20	4.1	50.96	9	50.95	50.95	-5	5,241	-0.09%
2024/02/19	1	50.85	7.2	50.69	50.95	-6.2	5,230	-0.12%
2024/02/16	10.8	50.47	0.9	50.35	50.50	9.9	5,215	0.19%
2024/02/15	2	50.18	0.2	50.15	50.30	1.8	5,162	0.03%
2024/02/05	1.1	50.01	0	0.00	50.10	1.1	5,040	0.02%
2024/02/02	0.1	50.10	1	50.10	50.10	-1	5,005	-0.02%
2024/02/01	1	50.20	0	0.00	50.15	1	5,012	0.02%
2024/01/31	1	49.96	1	49.96	49.94	0	5,032	0.00%
2024/01/30	1.2	50.10	3	50.12	50.05	-1.8	5,022	-0.04%
2024/01/29	1	50.10	1	50.00	50.10	0	5,062	0.00%
2024/01/26	0.8	49.80	4	49.75	49.78	-3.2	5,026	-0.06%
2024/01/25	2	49.78	10	49.81	49.83	-8	5,009	-0.16%
2024/01/24	1	49.64	1	49.73	49.63	0	4,988	0.00%
2024/01/23	51	49.56	1	49.66	49.55	50	5,044	0.99%
2024/01/22	12.1	49.44	2	49.49	49.43	10.1	5,041	0.20%
2024/01/19	2.9	49.04	0.1	49.12	49.18	2.8	4,984	0.06%
2024/01/18	14.6	49.01	0	0.00	48.96	14.6	4,956	0.30%
2024/01/17	24.8	49.15	1	49.21	49.07	23.8	4,909	0.48%
2024/01/16	5.4	49.44	1.1	49.49	49.47	4.3	4,826	0.09%
2024/01/15	10.7	49.74	3	49.82	49.80	7.7	4,767	0.16%
2024/01/12	4.8	49.58	0	0.00	49.59	4.8	4,807	0.10%
2024/01/11	2.1	49.69	0	0.00	49.73	2.1	4,815	0.04%
2024/01/10	4.2	49.61	0	0.00	49.61	4.2	4,894	0.09%
2024/01/09	12.2	49.82	0	0.00	49.83	12.2	4,836	0.25%
2024/01/08	1	49.92	1	49.91	49.92	0	4,837	0.00%
2024/01/05	4.1	49.94	1	49.93	49.89	3.1	4,812	0.06%
2024/01/04	1.2	49.95	0.3	50.00	49.98	1	4,764	0.02%
2024/01/03	19.5	49.97	2.7	50.03	49.99	16.7	4,777	0.35%
2024/01/02	9.8	50.29	4.2	50.25	50.45	5.6	4,714	0.12%
2023/12/29	0	0.00	7	50.23	50.40	-7	4,674	-0.15%
2023/12/28	1.4	50.27	1.3	50.29	50.30	0	4,722	0.00%
2023/12/27	3	50.30	1	50.25	50.30	2	4,715	0.04%
2023/12/26	2.5	49.98	0.5	50.05	50.15	2	4,686	0.04%
2023/12/25	9	49.80	1	49.81	49.77	8	4,630	0.17%
2023/12/22	19.4	49.89	20	49.89	49.89	-0.6	4,563	-0.01%
2023/12/21	11.9	49.97	8	50.00	50.05	3.9	4,522	0.09%
2023/12/20	0.1	50.20	1	50.35	50.35	-0.9	4,458	-0.02%
2023/12/19	20.9	49.86	0	0.00	49.92	20.9	4,435	0.47%
2023/12/18	11.7	50.36	1	50.30	50.35	10.7	4,468	0.24%
2023/12/15	22.4	51.28	15.2	51.28	51.15	7.1	4,414	0.16%
2023/12/14	6	51.30	8	51.31	51.35	-2	4,325	-0.05%
2023/12/13	0.4	50.79	2.7	50.55	50.85	-2.3	4,403	-0.05%
2023/12/12	3.1	50.40	1.1	50.45	50.40	2	4,465	0.04%
2023/12/11	1.6	50.12	0	0.00	50.15	1.6	4,477	0.04%
2023/12/08	7.5	50.07	0.1	50.15	50.05	7.4	4,476	0.17%
2023/12/07	6.8	49.99	0.3	50.25	49.96	6.5	4,511	0.14%
2023/12/06	5	50.10	1	50.25	50.15	4	4,645	0.09%
2023/12/05	12.9	49.78	1	49.81	49.87	11.9	4,657	0.25%
2023/12/04	2.1	49.97	2	50.03	49.97	0.1	4,616	0.00%
2023/12/01	3.1	49.63	0	0.00	49.65	3.1	4,635	0.07%
2023/11/30	21.1	49.46	0	0.00	49.58	21.1	4,657	0.45%
2023/11/29	0	0.00	3	49.46	49.40	-3	4,757	-0.06%
2023/11/28	0	0.00	0.1	49.15	49.27	-0.1	4,762	0.00%
2023/11/27	2.4	49.06	0	0.00	48.93	2.4	4,768	0.05%
2023/11/24	0	0.00	1	49.04	49.03	-1	4,749	-0.02%
2023/11/23	0.3	49.05	1	49.05	48.98	-0.7	4,775	-0.02%
2023/11/22	1.1	49.00	0	0.00	49.04	1.1	4,809	0.02%
2023/11/21	1.5	49.06	9.5	49.04	49.06	-8	4,842	-0.17%
2023/11/20	1	48.52	2	48.61	48.61	-1	4,849	-0.02%
2023/11/17	1	48.43	0	0.00	48.43	1	4,833	0.02%
2023/11/16	1	48.46	2	48.51	48.42	-1	4,831	-0.02%
2023/11/15	0	0.00	1	48.42	48.46	-1	4,827	-0.02%
2023/11/14	0	0.00	11.4	48.21	48.24	-11.4	4,873	-0.23%
2023/11/13	0	0.00	4.2	48.13	48.15	-4.2	4,920	-0.09%
2023/11/10	4.2	48.11	6	48.12	48.08	-1.8	4,953	-0.04%
2023/11/09	0.2	48.16	0	0.00	48.23	0.2	4,984	0.00%
2023/11/08	1	48.00	2	48.26	48.19	-1	5,013	-0.02%
2023/11/07	0	0.00	4.2	47.90	47.93	-4.2	4,980	-0.08%
2023/11/06	0	0.00	33	47.65	47.88	-33	5,041	-0.65%
2023/11/02	2	46.84	1	46.78	46.93	1	5,030	0.02%
2023/11/01	2.5	46.13	0	0.00	46.29	2.5	5,072	0.05%
2023/10/31	1.5	46.06	0	0.00	46.02	1.5	5,097	0.03%
2023/10/30	1.5	46.39	0	0.00	46.35	1.5	5,241	0.03%
2023/10/27	4	46.35	2	46.36	46.25	2	5,289	0.04%
2023/10/26	6.2	46.13	0	0.00	46.17	6.2	5,404	0.11%
2023/10/25	0.2	46.77	0.2	46.79	46.64	0	5,409	0.00%
2023/10/24	1.2	46.42	3	46.42	46.59	-1.8	5,441	-0.03%
2023/10/23	1.4	46.35	1.6	46.29	46.23	-0.2	5,469	0.00%
2023/10/20	5.9	46.29	8	46.12	46.43	-2.1	5,472	-0.04%
2023/10/19	1.3	46.62	1	46.75	46.75	0.3	5,479	0.00%
2023/10/18	2.7	46.80	0	0.00	46.78	2.7	5,493	0.05%
2023/10/17	2.1	47.33	0	0.00	47.15	2.1	5,478	0.04%
2023/10/16	5	47.21	1.2	47.26	47.22	3.9	5,615	0.07%
2023/10/13	1	47.50	0	0.00	47.38	1	5,711	0.02%
2023/10/11	0	0.00	5	47.47	47.42	-5	5,950	-0.08%
2023/10/06	0.5	47.17	0	0.00	47.14	0.5	6,125	0.01%
2023/10/05	8	47.15	1	47.13	47.10	7	6,178	0.11%
2023/10/04	12.3	46.80	1	46.78	46.86	11.3	6,226	0.18%
2023/10/03	2.1	47.34	0.3	47.41	47.27	1.7	6,239	0.03%
2023/10/02	1	47.32	17.1	47.43	47.48	-16.1	6,357	-0.25%
2023/09/28	1	47.08	0	0.00	47.08	1	6,440	0.02%
2023/09/27	5.1	46.89	0	0.00	46.98	5.1	6,488	0.08%
2023/09/26	3.2	47.03	0	0.00	47.03	3.2	6,566	0.05%
2023/09/25	0	0.00	0	47.17	47.32	0	6,594	0.00%
2023/09/22	2.8	46.84	0.1	47.02	46.96	2.7	6,597	0.04%
2023/09/21	12.9	47.00	0.3	46.90	46.88	12.7	6,606	0.19%
2023/09/20	7.2	47.66	15	47.63	47.52	-7.8	6,483	-0.12%
2023/09/19	1.1	47.85	0.5	47.92	47.82	0.5	6,569	0.01%
2023/09/18	23.9	47.78	0	0.00	47.77	23.9	6,629	0.36%
2023/09/15	4.1	48.80	0	0.00	48.78	4.1	6,589	0.06%
2023/09/14	4	48.44	9.3	48.54	48.60	-5.3	6,658	-0.08%
2023/09/13	0.7	48.01	3	48.00	48.09	-2.3	6,808	-0.03%
2023/09/12	6	47.82	1	48.02	48.03	5	7,055	0.07%
2023/09/11	10.5	47.76	1.5	47.79	47.74	9	7,217	0.12%
2023/09/08	6.6	47.98	0	0.00	48.14	6.6	7,165	0.09%
2023/09/07	2.1	48.15	2	48.11	48.08	0.1	7,227	0.00%
2023/09/06	5.1	48.19	0	0.00	48.19	5.1	7,351	0.07%
2023/09/05	6	48.02	1.5	48.03	48.13	4.5	7,397	0.06%
2023/09/04	2.3	47.73	0	0.00	47.80	2.3	7,573	0.03%
2023/09/01	0.1	47.68	0.5	47.70	47.61	-0.4	7,560	0.00%
2023/08/31	1.1	47.68	2	47.61	47.68	-0.9	7,750	-0.01%
2023/08/30	1.2	47.98	0	47.84	47.80	1.2	7,942	0.01%
2023/08/29	1	47.65	0	0.00	47.75	1	8,197	0.01%
2023/08/28	1.1	47.45	1	47.52	47.37	0.1	8,336	0.00%
2023/08/25	2.8	47.66	0	0.00	47.53	2.8	8,391	0.03%
2023/08/24	2.3	48.02	16.2	48.05	47.94	-13.9	8,511	-0.16%
2023/08/23	1.5	47.46	23	47.61	47.74	-21.5	8,650	-0.25%
2023/08/22	0.1	47.45	1	47.42	47.46	-0.9	8,783	-0.01%
2023/08/21	0.4	47.33	1	47.31	47.32	-0.6	8,874	-0.01%
2023/08/18	18.3	47.26	0	0.00	47.20	18.3	8,938	0.21%
2023/08/17	1.1	47.23	1	47.47	47.72	0.2	8,948	0.00%
2023/08/16	0.2	47.20	6	47.17	47.41	-5.8	8,997	-0.06%
2023/08/15	0.2	47.19	9.1	47.19	47.24	-8.9	9,068	-0.10%
2023/08/14	6.2	46.61	0.1	46.63	46.63	6.1	9,146	0.07%
2023/08/11	0	46.79	0	0.00	46.66	0	9,193	0.00%
2023/08/10	11.1	46.43	1	46.35	46.44	10.1	9,244	0.11%
2023/08/09	0	47.09	36	46.98	46.98	-36	9,266	-0.39%
2023/08/08	0.2	46.81	0	0.00	47.02	0.2	9,370	0.00%
2023/08/07	0	0.00	3	46.61	47.09	-3	9,460	-0.03%
2023/08/04	1	46.39	2	46.24	46.40	-1	9,640	-0.01%
2023/08/02	12	46.23	12	46.07	46.06	-0.1	9,683	0.00%
2023/08/01	2.6	46.74	0	0.00	46.92	2.6	9,520	0.03%
2023/07/31	3.5	47.44	2	47.78	46.98	1.5	9,506	0.02%
2023/07/28	6	46.90	0	46.93	47.18	6	9,506	0.06%
2023/07/27	0.1	46.95	0.1	47.00	46.99	0	9,514	0.00%
2023/07/26	4	46.79	1	46.80	46.83	3	9,609	0.03%
2023/07/25	4	46.79	8	46.73	46.71	-4	9,605	-0.04%
2023/07/24	3	46.60	1.6	46.37	46.63	1.4	9,627	0.01%
2023/07/21	0	0.00	2.2	46.33	46.33	-2.2	9,699	-0.02%
2023/07/20	2	46.22	0	0.00	46.27	2	9,864	0.02%
2023/07/19	13.4	46.49	42.5	46.63	46.18	-29.1	9,837	-0.30%
2023/07/18	1.3	46.72	3.2	47.32	46.95	-1.9	9,794	-0.02%
2023/07/17	3	46.87	9	46.73	46.90	-6	9,782	-0.06%
2023/07/14	1	46.20	2.3	46.13	46.33	-1.3	9,696	-0.01%
2023/07/13	1	46.09	51.2	46.12	45.82	-50.2	9,684	-0.52%
2023/07/12	4.1	45.53	10.1	45.42	45.51	-6	9,517	-0.06%
2023/07/11	1	45.33	6	45.13	45.35	-5	9,526	-0.05%
2023/07/10	3.3	44.89	0	0.00	44.80	3.3	9,617	0.03%
2023/07/07	20.2	44.87	5.3	44.98	44.94	14.9	9,622	0.16%
2023/07/06	19.4	45.39	5	45.25	45.26	14.4	9,555	0.15%
2023/07/05	5.4	45.72	0	0.00	45.62	5.4	9,518	0.06%
2023/07/04	5.1	45.77	2.4	45.75	45.90	2.7	9,513	0.03%
2023/07/03	0	0.00	9.2	45.87	45.84	-9.2	9,528	-0.10%
2023/06/30	0.1	45.34	0.2	45.27	45.40	0	9,549	0.00%
2023/06/29	0.5	45.38	1	45.55	45.39	-0.5	9,626	-0.01%
2023/06/28	3.5	45.09	0.8	45.10	45.09	2.7	9,619	0.03%
2023/06/27	47.2	45.01	8	45.00	44.94	39.2	9,679	0.40%
2023/06/26	15.8	45.20	5	45.14	45.27	10.8	9,625	0.11%
2023/06/21	7.3	45.40	1	45.40	45.44	6.3	9,613	0.07%
2023/06/20	68.2	45.44	48.1	45.45	45.43	20.1	9,605	0.21%
2023/06/19	27	45.86	14	45.81	45.73	13	9,478	0.14%
2023/06/16	19.5	46.13	11	46.43	46.13	8.5	9,346	0.09%
2023/06/15	10	46.61	10.2	46.60	46.82	-0.2	9,163	0.00%
2023/06/14	6	46.30	2.8	46.22	46.12	3.2	9,226	0.04%
2023/06/13	8	45.74	37.7	45.72	45.77	-29.7	9,560	-0.31%
2023/06/12	12.2	45.42	6	45.52	45.41	6.2	9,726	0.06%
2023/06/09	4.2	45.17	6	45.35	45.39	-1.8	9,857	-0.02%
2023/06/08	20.7	44.87	4	45.05	44.87	16.7	10,136	0.16%
2023/06/07	5.6	45.04	14	45.04	45.06	-8.5	10,419	-0.08%
2023/06/06	14.6	44.90	23	44.89	44.88	-8.4	10,455	-0.08%
2023/06/05	24.8	44.86	5.1	45.01	44.95	19.7	10,402	0.19%
2023/06/02	6.1	44.75	9.5	44.94	44.70	-3.4	10,309	-0.03%
2023/06/01	22.7	44.01	1.7	44.01	44.11	21	10,263	0.20%
2023/05/31	2.7	44.17	2	44.09	44.15	0.7	10,233	0.01%
2023/05/30	11.5	44.09	6	44.14	44.17	5.5	10,258	0.05%
2023/05/29	61	44.15	4	44.24	44.22	57	10,174	0.56%
2023/05/26	23	43.40	1.3	43.38	43.46	21.7	10,054	0.22%
2023/05/25	3.2	42.82	14.6	42.79	42.95	-11.4	9,976	-0.11%
2023/05/24	8.3	42.36	0	0.00	42.55	8.3	9,941	0.08%
2023/05/23	4	42.36	1	42.40	42.42	3	9,901	0.03%
2023/05/22	4.1	42.35	4	42.39	42.32	0.1	9,864	0.00%
2023/05/19	3.1	42.28	95.5	42.18	42.26	-92.4	9,785	-0.94%
2023/05/18	4	41.91	9	41.94	41.93	-5	9,681	-0.05%
2023/05/17	2	41.54	2.1	41.43	41.65	-0.1	9,594	0.00%
2023/05/16	2	41.09	1.1	41.16	41.29	0.9	9,515	0.01%
2023/05/15	5.8	40.97	4	40.98	41.05	1.8	9,478	0.02%
2023/05/12	4.1	40.80	0	41.10	41.11	4.1	9,423	0.04%
2023/05/11	5.1	40.96	0	0.00	40.94	5.1	9,303	0.06%
2023/05/10	28.8	41.01	1	41.04	41.01	27.8	9,204	0.30%
2023/05/09	3	41.30	0.1	41.33	41.32	2.9	8,998	0.03%
2023/05/08	4	41.27	1.5	41.23	41.28	2.5	8,926	0.03%
2023/05/05	6	41.12	0	0.00	41.09	6	8,917	0.07%
2023/05/04	5	40.93	0	0.00	41.15	5	8,914	0.06%
2023/05/03	3.5	40.93	8.3	40.97	41.00	-4.8	8,834	-0.05%
2023/05/02	0	0.00	1	41.02	41.03	-1	8,789	-0.01%
2023/04/28	1	40.73	0	0.00	40.66	1	8,713	0.01%
2023/04/27	2	40.45	2.2	40.38	40.43	-0.2	8,675	0.00%
2023/04/26	9	40.05	5	40.06	40.25	4	8,644	0.05%
2023/04/25	31.7	40.10	12	40.41	40.02	19.7	8,502	0.23%
2023/04/24	4	40.43	2	40.47	40.47	2	8,296	0.02%
2023/04/21	31	40.46	0.1	40.45	40.35	30.9	8,254	0.37%
2023/04/20	24	40.57	2	40.67	40.51	22	8,169	0.27%
2023/04/19	0	0.00	6	40.81	40.72	-6	8,061	-0.07%
2023/04/18	23.5	40.72	0	0.00	40.72	23.5	8,003	0.29%
2023/04/17	0	0.00	0.3	40.87	40.88	-0.3	7,917	0.00%
2023/04/14	0.2	40.84	3	40.82	40.81	-2.8	7,859	-0.04%
2023/04/13	25.3	40.76	0.1	40.76	40.71	25.2	7,786	0.32%
2023/04/12	2	40.86	2.5	40.88	40.88	-0.5	7,639	-0.01%
2023/04/11	5.1	40.58	2	40.60	40.65	3.1	7,577	0.04%
2023/04/10	5.1	40.30	2	40.36	40.42	3.1	7,558	0.04%
2023/04/07	3.3	40.26	0	0.00	40.22	3.3	7,502	0.04%
2023/04/06	7	40.17	0	0.00	40.21	7	7,487	0.09%
2023/03/31	3	40.13	7.7	40.17	40.12	-4.7	7,381	-0.06%
2023/03/30	0.3	39.94	7	39.92	39.99	-6.7	7,297	-0.09%
2023/03/29	5.1	39.69	7	39.70	39.73	-2	7,246	-0.03%
2023/03/28	15	39.69	7.3	39.80	39.71	7.7	7,349	0.11%
2023/03/27	6.8	39.72	2.4	39.79	39.84	4.4	7,316	0.06%
2023/03/24	7.1	39.64	4.7	39.66	39.69	2.4	7,481	0.03%
2023/03/23	8.2	39.60	37	39.45	39.61	-28.8	7,590	-0.38%
2023/03/22	4.1	39.38	16.1	39.37	39.44	-12	7,579	-0.16%
2023/03/21	3	39.13	5	39.24	39.13	-2	7,659	-0.03%
2023/03/20	15.1	38.88	0	0.00	38.87	15.1	7,713	0.20%
2023/03/17	15.1	38.77	0.2	38.77	38.80	14.9	7,650	0.19%
2023/03/16	64.6	39.28	0	0.00	39.30	64.6	7,424	0.87%
2023/03/15	13.1	39.53	0.2	39.56	39.46	12.9	7,011	0.18%
2023/03/14	20.5	39.45	0.1	39.56	39.40	20.4	6,787	0.30%
2023/03/13	28.4	39.51	6	39.50	39.67	22.4	6,567	0.34%
2023/03/10	35.7	39.77	0	0.00	39.87	35.7	6,207	0.58%
2023/03/09	22.5	40.16	0	0.00	40.10	22.5	5,705	0.39%
2023/03/08	9.6	40.10	5	40.12	40.15	4.6	5,563	0.08%
2023/03/07	7.6	40.18	22	40.10	40.16	-14.4	5,402	-0.27%
2023/03/06	15.7	39.97	10	39.87	40.05	5.7	5,288	0.11%
2023/03/03	21.2	39.58	0.9	39.65	39.67	20.4	5,063	0.40%
2023/03/02	6	39.16	0	0.00	39.34	6	4,943	0.12%
2023/03/01	3.5	39.15	0.3	39.18	39.17	3.2	4,801	0.07%
2023/02/24	3.5	39.26	1.2	39.30	39.26	2.2	4,715	0.05%
2023/02/23	1.4	39.15	1	39.05	39.14	0.4	4,655	0.01%
2023/02/22	18.5	38.72	0	0.00	38.88	18.5	4,582	0.40%
2023/02/21	2.3	38.92	0	0.00	38.91	2.3	4,528	0.05%
2023/02/20	3.4	38.83	5	38.74	38.83	-1.6	4,486	-0.03%
2023/02/17	0	38.60	1.9	38.65	38.66	-1.9	4,434	-0.04%
2023/02/16	3	38.69	0	0.00	38.66	3	4,403	0.07%
2023/02/15	1	38.45	0	0.00	38.42	1	4,390	0.02%
2023/02/14	2.2	38.67	0	0.00	38.60	2.2	4,336	0.05%
2023/02/13	0.2	38.44	0	0.00	38.48	0.2	4,306	0.00%
2023/02/10	4.1	38.42	0	0.00	38.39	4.1	4,278	0.10%
2023/02/09	7	38.57	10	38.61	38.61	-3	4,229	-0.07%
2023/02/08	6.2	38.61	15	38.62	38.64	-8.8	4,204	-0.21%
2023/02/07	6	38.41	0.1	38.47	38.50	6	4,176	0.14%
2023/02/06	4	38.37	6.1	38.41	38.40	-2.1	4,152	-0.05%
2023/02/03	2	38.25	0	0.00	38.39	2	4,100	0.05%
2023/02/02	8.3	38.31	2.2	38.34	38.37	6.1	4,041	0.15%
2023/02/01	2.5	37.97	0.1	38.01	38.06	2.4	3,987	0.06%
2023/01/31	2.8	38.07	2.1	38.05	37.95	0.8	3,947	0.02%
2023/01/30	2	37.91	6.1	37.96	37.98	-4.1	3,912	-0.10%
2023/01/17	0	0.00	0.1	37.48	37.47	-0.1	3,857	0.00%
2023/01/16	0.1	37.44	1.4	37.42	37.39	-1.3	3,840	-0.03%
2023/01/13	2	37.34	0	0.00	37.31	2	3,797	0.05%
2023/01/12	0.2	37.30	25	37.41	37.29	-24.8	3,778	-0.66%
2023/01/11	26.2	37.58	0	0.00	37.47	26.2	3,757	0.70%
2023/01/10	0	37.47	2.1	37.50	37.55	-2	3,738	-0.05%
2023/01/09	0.1	37.47	6.1	37.38	37.48	-6	3,717	-0.16%
2023/01/06	1	37.13	8	37.06	37.10	-7	3,684	-0.19%
2023/01/05	1	37.00	4	37.01	37.01	-3	3,683	-0.08%
2023/01/04	10	36.92	6	36.93	36.93	4	3,670	0.11%
2023/01/03	6	36.78	0	0.00	36.94	6	3,686	0.16%
2022/12/29	2	36.51	0	0.00	36.72	2	3,679	0.05%
2022/12/28	7.3	36.84	1	36.84	36.88	6.3	3,661	0.17%
2022/12/27	0.1	37.14	2	37.22	37.13	-1.9	3,613	-0.05%
2022/12/23	4	36.78	0	0.00	37.10	4	3,566	0.11%
2022/12/21	1.4	36.71	2	36.74	36.66	-0.6	3,627	-0.02%
2022/12/20	21.6	36.83	5	36.69	36.76	16.6	3,592	0.46%
2022/12/19	4	37.16	1	37.20	37.18	3	3,497	0.09%
2022/12/16	36.5	37.18	23	37.19	37.25	13.5	3,437	0.39%
2022/12/15	25	39.01	0	0.00	39.04	25	3,204	0.78%
2022/12/14	6	39.08	13	38.98	39.03	-7	3,049	-0.23%
2022/12/13	22.1	38.81	10	38.85	38.68	12.1	2,981	0.41%
2022/12/12	17.1	38.68	4.1	38.65	38.82	13.1	2,920	0.45%
2022/12/09	2	38.85	0	0.00	38.86	2	3,076	0.07%
2022/12/08	3.2	38.64	2	38.60	38.68	1.2	3,141	0.04%
2022/12/07	9.3	39.01	3	38.89	38.88	6.3	3,170	0.20%
2022/12/06	1	39.38	0	0.00	39.02	1	3,142	0.03%
2022/12/05	7.1	39.54	0	0.00	39.48	7.1	3,084	0.23%
2022/12/02	2	39.36	0	0.00	39.39	2	3,020	0.07%
2022/11/28	2	38.40	0	0.00	38.68	2	3,092	0.06%
2022/11/25	0	0.00	0.3	38.84	38.73	-0.3	3,099	-0.01%
2022/11/24	0	0.00	10	38.68	38.86	-10	3,079	-0.32%
2022/11/23	0	0.00	2	38.47	38.48	-2	3,054	-0.07%
2022/11/11	0	0.00	1	37.87	37.86	-1	2,914	-0.03%
2022/11/04	1	36.20	0	0.00	36.52	1	2,834	0.04%
2022/11/02	1	36.45	0	0.00	36.52	1	2,810	0.04%
2022/10/27	1	36.12	0	0.00	36.17	1	2,757	0.04%
2022/10/25	3	35.88	2	35.77	35.79	1	2,724	0.04%
2022/10/24	0	0.00	1	36.11	35.95	-1	2,695	-0.04%
2022/10/20	5	35.53	3	35.56	35.82	2	2,648	0.08%
2022/10/18	0	0.00	1	36.02	36.00	-1	2,597	-0.04%
2022/10/17	0	0.00	1	35.51	35.91	-1	2,574	-0.04%
2022/10/14	1	36.09	0	0.00	35.98	1	2,548	0.04%
2022/10/13	2	35.73	0	0.00	35.52	2	2,527	0.08%
2022/10/11	3	36.14	0	0.00	36.10	3	2,464	0.12%
2022/10/06	1	37.31	0	0.00	37.19	1	2,385	0.04%
2022/10/05	0.1	37.30	2	37.27	37.26	-1.9	2,349	-0.08%
2022/10/04	0	0.00	2	37.02	37.01	-2	2,317	-0.09%
2022/09/30	4	36.54	0	0.00	36.61	4	2,245	0.18%
2022/09/28	7.1	36.61	1	36.59	36.60	6.1	2,142	0.28%
2022/09/26	5	37.20	66	37.16	37.18	-61	2,029	-3.01%
2022/09/23	0	0.00	4	37.92	37.86	-4	1,945	-0.21%
2022/09/22	0.1	37.65	3	37.83	37.90	-2.9	1,905	-0.15%
2022/09/21	7.1	38.24	0	0.00	38.24	7.1	1,838	0.39%
2022/09/19	12	38.43	0.1	38.39	38.36	11.9	1,712	0.69%
2022/09/16	42.2	39.94	2	39.90	39.98	40.2	1,589	2.53%
2022/09/15	15.1	40.17	0	0.00	40.22	15.1	1,288	1.17%
2022/09/14	4	39.96	13	39.98	40.04	-9	1,147	-0.78%
2022/09/13	6	40.54	0	0.00	40.55	6	1,026	0.59%
2022/09/12	1	40.30	5.7	40.18	40.32	-4.7	960	-0.49%
2022/09/08	5	39.64	0	0.00	39.91	5	925	0.54%
2022/09/07	10	39.49	5	39.45	39.42	5	874	0.57%
2022/09/06	6.4	39.93	0	0.00	39.96	6.4	797	0.80%
2022/09/05	5	40.02	2	40.06	40.10	3	739	0.41%
2022/09/02	7	40.16	0	0.00	40.05	7	692	1.01%
2022/09/01	1.5	40.14	0	0.00	40.26	1.5	625	0.24%
2022/08/30	0.3	40.30	0	0.00	40.45	0.3	572	0.06%
2022/08/29	0.5	40.33	0	0.00	40.28	0.5	557	0.09%
2022/08/26	3	41.06	3	40.99	40.95	0	526	0.00%
2022/08/23	1	40.85	0	0.00	40.76	1	494	0.20%
2022/08/17	39	41.17	0	0.00	41.14	39	466	8.37%
2022/08/16	1	41.12	0	0.00	41.23	1	458	0.22%
2022/08/12	1	41.20	0	41.19	41.20	1	430	0.23%
2022/08/11	3	41.16	0	0.00	41.16	3	419	0.71%
2022/08/10	24	40.67	0	0.00	40.76	24	410	5.85%
2022/08/09	1	40.85	0	0.00	40.84	1	405	0.25%
2022/08/03	0	0.00	2	40.13	40.31	-2	386	-0.52%
2022/08/02	2	40.37	0	0.00	40.35	2	384	0.52%
2022/07/27	1	39.96	0	0.00	40.11	1	406	0.25%
2022/07/20	0	0.00	1	39.74	39.60	-1	421	-0.24%
2022/07/14	0.8	38.92	0	0.00	39.02	0.8	432	0.19%
2022/07/13	1.1	38.87	0	0.00	38.93	1.1	428	0.25%
2022/07/08	0	38.97	0	0.00	38.73	0	438	0.00%
2022/06/07	0	42.86	0	42.79	42.75	0	747	0.00%
2022/06/06	0	0.00	0.1	42.79	42.91	-0.1	759	-0.01%
2022/05/26	0	0.00	5	42.28	42.10	-5	852	-0.59%
2022/05/19	1	41.82	0	0.00	41.85	1	943	0.11%
2022/05/17	2	41.71	0	0.00	41.70	2	986	0.20%
2022/05/12	0	41.85	0	0.00	41.42	0	1,023	0.00%
2022/05/11	0.1	42.25	0	0.00	42.26	0.1	1,024	0.00%
2022/05/09	0	42.76	0	0.00	42.47	0	1,044	0.00%
2022/05/03	0	43.78	0	0.00	43.81	0	1,120	0.00%
2022/04/29	0.1	43.90	0	0.00	43.96	0.1	1,147	0.00%
2022/04/26	0	0.00	0.3	44.29	44.22	-0.3	1,184	-0.02%
2022/04/22	1	44.27	0	0.00	44.47	1	1,197	0.08%
2022/04/20	3	44.21	0	0.00	44.44	3	1,240	0.24%
2022/04/19	4	44.49	0	0.00	44.35	4	1,261	0.32%
2022/04/08	0	0.00	2	45.01	45.06	-2	1,353	-0.15%
2022/04/07	0	0.00	0.4	45.21	44.75	-0.4	1,360	-0.03%
2022/04/01	1	44.91	1	44.82	44.95	0	1,367	0.00%
2022/03/30	0	0.00	5	44.84	44.85	-5	1,382	-0.36%
2022/03/28	1	44.61	0	0.00	44.75	1	1,376	0.07%
2022/03/25	1	44.61	1	44.67	44.66	0	1,375	0.00%
2022/03/24	1	44.63	0	0.00	44.80	1	1,386	0.07%
2022/03/23	0	0.00	1	44.60	44.69	-1	1,390	-0.07%
2022/03/22	2	44.25	2	44.27	44.40	0	1,386	0.00%
2022/03/21	0	44.29	0	0.00	44.26	0	1,396	0.00%
2022/03/17	0	0.00	2	44.02	44.02	-2	1,399	-0.14%
2022/03/16	0	0.00	1	43.35	43.60	-1	1,385	-0.07%
2022/03/15	1	43.19	0	0.00	43.26	1	1,389	0.07%
2022/03/10	0	0.00	1	43.43	43.45	-1	1,420	-0.07%
2022/03/08	5	42.55	0	0.00	42.40	5	1,436	0.35%
2022/02/21	0	0.00	1	43.88	43.97	-1	2,521	-0.04%
2022/02/16	0	0.00	1	43.76	43.86	-1	3,112	-0.03%
2022/02/15	0	0.00	2	43.64	43.56	-2	3,238	-0.06%
2022/02/14	2	43.61	1	43.51	43.64	1	3,363	0.03%
2022/02/11	1	43.90	4	43.87	43.97	-3	3,434	-0.09%
2022/02/10	1	43.86	2	43.81	44.03	-1	3,555	-0.03%
2022/02/09	0	0.00	3	43.78	44.00	-3	3,691	-0.08%
2022/01/25	6	42.63	0	0.00	42.80	6	3,694	0.16%
2022/01/24	0	0.00	10	43.03	43.07	-10	3,681	-0.27%
2022/01/21	3	43.02	2	42.96	43.08	1	3,653	0.03%
2022/01/20	0	0.00	1.1	43.46	43.51	-1.1	3,627	-0.03%
2022/01/18	1	43.53	1	43.55	43.55	0	3,593	0.00%
2022/01/17	0	0.00	1	43.36	43.39	-1	3,571	-0.03%
2022/01/14	1	43.36	0	0.00	43.40	1	3,557	0.03%
2022/01/13	0	0.00	5.1	43.58	43.69	-5.1	3,529	-0.14%
2022/01/12	0	0.00	1	43.29	43.36	-1	3,495	-0.03%
2022/01/11	0	0.00	1	43.13	43.15	-1	3,466	-0.03%
2022/01/06	4	42.84	0	0.00	42.88	4	3,380	0.12%
2021/12/30	0	0.00	1	42.83	42.77	-1	3,301	-0.03%
2021/12/29	2	42.70	7	42.67	42.86	-5	3,278	-0.15%
2021/12/28	5	42.61	1	42.66	42.63	4	3,242	0.12%
2021/12/27	4	42.52	0.1	42.57	42.57	4	3,217	0.12%
2021/12/24	0	0.00	1	42.44	42.42	-1	3,192	-0.03%
2021/12/21	3	42.10	0	0.00	42.26	3	3,141	0.10%
2021/12/20	2	42.01	3	42.09	42.09	-1	3,123	-0.03%
2021/12/17	3	42.29	0	0.00	42.26	3	3,096	0.10%
2021/12/14	3	42.15	8	42.11	42.10	-5	3,037	-0.16%
2021/12/13	1	42.46	0	0.00	42.43	1	3,013	0.03%
2021/12/09	5	42.37	0.1	42.39	42.35	4.9	2,962	0.17%
2021/12/08	2	42.33	0	42.40	42.34	2	2,937	0.07%
2021/12/07	1	42.00	0	0.00	42.20	1	2,910	0.03%
2021/12/03	1	42.05	5	41.98	42.06	-4	2,864	-0.14%
2021/12/01	15	42.00	0	0.00	41.98	15	2,817	0.53%
2021/11/30	1	41.82	3	41.82	41.57	-2	2,797	-0.07%
2021/11/29	7.1	41.67	4	41.63	41.60	3.1	2,761	0.11%
2021/11/26	9.2	41.90	16	41.91	41.81	-6.8	2,707	-0.25%
2021/11/25	1	42.30	0.3	42.38	42.34	0.7	2,614	0.02%
2021/11/24	6	42.40	5	42.26	42.38	1	2,582	0.04%
2021/11/23	6.6	42.29	10	42.36	42.26	-3.4	2,542	-0.14%
2021/11/22	4	42.69	22.3	42.68	42.68	-18.3	2,465	-0.74%
2021/11/19	25.1	43.02	26.4	42.90	42.85	-1.3	2,380	-0.06%
2021/11/18	6.2	46.21	2.1	46.37	46.25	4.1	1,873	0.22%
2021/11/17	13.4	45.90	3.5	46.15	46.04	9.9	1,520	0.65%
2021/11/16	28	45.70	0.9	45.94	45.72	27.2	1,267	2.14%
2021/11/15	25.4	45.58	1	45.60	45.69	24.4	1,067	2.28%
2021/11/12	17.3	45.30	0.5	45.30	45.32	16.8	869	1.93%
2021/11/11	5.8	45.12	0	0.00	45.18	5.8	726	0.80%
2021/11/10	13	45.08	2.2	45.09	45.13	10.8	589	1.84%
2021/11/09	7.5	45.11	2	45.06	45.06	5.5	498	1.11%
2021/11/08	8	45.03	0	0.00	45.30	8	366	2.18%
2021/11/05	22	44.61	0	0.00	44.76	22	213	10.29%
2021/11/04	0	0.00	0	44.51	44.45	0	114	-0.04%
2021/11/03	0	44.40	0	0.00	44.39	0	103	0.02%
2021/10/29	0	44.20	0	0.00	44.18	0	72	0.03%
2021/09/29	1	43.68	0	0.00	43.63	1	61	1.63%
2021/09/16	1	44.20	0	0.00	44.25	1	58	1.71%
2021/09/06	0	0.00	2	44.26	44.15	-2	63	-3.14%
2021/09/03	2	44.21	0	0.00	44.32	2	63	3.17%
2021/08/25	0	0.00	0	43.30	43.50	0	63	-0.02%
2021/08/20	0	42.70	0	0.00	42.52	0	65	0.02%
2021/07/28	0	0.00	1	43.10	43.44	-1	102	-0.98%
2021/07/07	1	43.13	0	0.00	43.00	1	143	0.70%
2021/06/25	1	42.75	0	0.00	42.77	1	165	0.60%
2021/04/14	0	0.00	1	40.92	41.35	-1	151	-0.66%
2021/03/25	0	0.00	1	38.39	38.50	-1	143	-0.70%
2021/03/02	0	0.00	1	35.98	35.90	-1	147	-0.68%
2021/02/26	0	0.00	6	36.00	35.96	-6	148	-4.04%
2021/02/24	5	36.29	0	0.00	35.95	5	152	3.28%
2021/01/27	4	35.25	0	0.00	35.18	4	178	2.24%
2021/01/04	0	0.00	3	35.02	35.06	-3	153	-1.96%
2020/12/30	3	34.90	0	0.00	35.03	3	148	2.03%
2020/09/25	0	0.00	1	32.21	32.12	-1	115	-0.86%
2020/09/24	1	32.12	0	0.00	32.11	1	117	0.85%
2020/08/21	0	0.00	1	32.55	32.95	-1	126	-0.79%
2020/07/02	0	0.00	1	31.80	32.06	-1	86	-1.16%
2020/04/17	1	29.67	0	0.00	29.47	1	163	0.61%
2019/11/27	1	32.20	0	0.00	32.23	1	145	0.69%
2019/11/25	0	0.00	1	32.04	32.04	-1	142	-0.70%
2019/11/22	1	32.03	0	0.00	32.03	1	138	0.72%
2019/11/18	1	33.73	0	0.00	33.78	1	88	1.13%
2019/10/24	0	0.00	2	33.06	33.15	-2	47	-4.19%
2019/10/08	1	32.57	0	0.00	32.50	1	35	2.81%
2019/10/02	1	32.59	0	0.00	32.62	1	28	3.55%
2019/03/11	0	0.00	1	29.71	29.77	-1	32	-3.11%
2019/03/08	1	29.59	1	29.59	29.59	0	32	0.00%
2019/02/27	0	0.00	7	29.75	29.78	-7	33	-21.02%
2019/02/15	7	29.00	0	0.00	29.11	7	51	13.58%
2019/01/10	1	27.90	0	0.00	27.99	1	53	1.88%
2018/08/31	0	0.00	1	32.22	32.42	-1	38	-2.58%