富邦臺灣中小 (00733)-國泰-高雄券商分點個股進出

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
58.3
漲跌
▼0.0
漲幅
-0.09%
成交量
2,246張
產業
上市
128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

富邦臺灣中小 (00733)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	10.2	58.32	0	0.00	58.25	10.2	3,715	0.27%
2024/04/29	30.4	58.57	1	58.40	58.30	29.4	3,706	0.79%
2024/04/26	15.3	57.86	0.1	58.10	57.75	15.2	3,682	0.41%
2024/04/25	12	57.43	0	0.00	57.50	12	3,673	0.33%
2024/04/24	14.3	57.19	2.6	57.29	57.75	11.7	3,666	0.32%
2024/04/23	13.1	56.13	2.3	55.73	55.95	10.8	3,658	0.29%
2024/04/22	24	56.12	3	57.05	55.60	21	3,664	0.57%
2024/04/19	63.4	57.37	3	57.85	57.10	60.4	3,611	1.67%
2024/04/18	82.4	59.15	2.6	59.01	59.10	79.8	3,467	2.30%
2024/04/17	39.3	65.66	25.5	65.68	65.60	13.8	3,299	0.42%
2024/04/16	98.1	65.08	3.8	64.88	64.90	94.3	3,185	2.96%
2024/04/15	32.8	66.36	30.7	66.40	66.50	2.1	3,031	0.07%
2024/04/12	23.3	66.46	23.1	66.53	66.60	0.3	2,942	0.01%
2024/04/11	17.8	65.86	6.9	65.86	66.10	10.9	2,882	0.38%
2024/04/10	29.3	66.17	7.7	66.23	65.95	21.6	2,814	0.77%
2024/04/09	88.8	65.85	10.8	65.91	65.95	78	2,714	2.87%
2024/04/08	45.7	65.67	6.9	65.70	65.80	38.8	2,621	1.48%
2024/04/03	71.6	65.00	4.8	65.42	65.00	66.8	2,493	2.68%
2024/04/02	27.6	64.93	0.6	65.07	65.00	27	2,351	1.15%
2024/04/01	0	64.35	1.2	64.50	64.50	-1.1	2,247	-0.05%
2024/03/29	0	0.00	2.1	64.20	64.05	-2.1	2,258	-0.09%
2024/03/28	1.1	63.49	0.6	64.14	64.10	0.5	2,227	0.02%
2024/03/27	1.1	63.50	3	63.50	63.65	-1.9	2,245	-0.09%
2024/03/26	4.4	62.96	1.5	63.60	63.15	2.9	2,253	0.13%
2024/03/25	0.3	64.61	0	0.00	64.70	0.3	2,220	0.01%
2024/03/22	1.6	64.64	3.9	64.52	64.70	-2.4	2,217	-0.11%
2024/03/21	1.4	63.85	1.1	63.66	64.00	0.2	2,175	0.01%
2024/03/20	3.4	63.82	7.5	63.68	63.30	-4.1	2,169	-0.19%
2024/03/19	4.7	64.08	0	0.00	63.75	4.7	2,164	0.22%
2024/03/18	2.2	64.05	0.9	63.64	64.15	1.3	2,154	0.06%
2024/03/15	0.2	62.71	10.1	62.94	63.05	-9.9	2,142	-0.46%
2024/03/14	5.3	63.00	2.9	62.78	62.75	2.4	2,080	0.12%
2024/03/13	5.3	63.91	3.3	63.81	63.80	2	2,045	0.10%
2024/03/12	4	64.46	1.1	63.92	64.65	2.9	1,990	0.15%
2024/03/11	3.2	63.78	1.4	62.78	63.25	1.8	1,976	0.09%
2024/03/08	14.6	63.28	8.7	63.27	62.55	5.9	1,957	0.30%
2024/03/07	10.9	64.31	7.4	63.96	64.00	3.4	1,882	0.18%
2024/03/06	3.2	65.04	3.4	64.80	65.15	-0.2	1,802	-0.01%
2024/03/05	2.1	63.92	16.3	64.20	64.35	-14.2	1,774	-0.80%
2024/03/04	8	63.90	3.4	64.38	63.75	4.6	1,743	0.26%
2024/03/01	0.3	62.34	0.8	62.46	62.50	-0.5	1,698	-0.03%
2024/02/29	0	61.55	0.2	61.65	61.50	-0.2	1,678	-0.01%
2024/02/27	4.5	61.34	14	61.50	61.00	-9.6	1,652	-0.58%
2024/02/26	0.2	61.03	0.5	61.29	61.45	-0.3	1,614	-0.02%
2024/02/23	2.4	61.86	0.5	61.41	61.05	1.9	1,600	0.12%
2024/02/22	1	61.85	0.5	61.98	61.80	0.5	1,566	0.03%
2024/02/21	2.2	60.99	1.3	60.82	61.00	0.9	1,555	0.06%
2024/02/20	1.3	60.70	0.1	60.50	60.90	1.2	1,564	0.08%
2024/02/19	13.3	61.27	0.2	60.95	60.90	13.1	1,531	0.85%
2024/02/16	1.5	61.37	2.8	61.29	61.40	-1.3	1,505	-0.09%
2024/02/15	2.6	60.85	15.4	60.47	61.00	-12.8	1,486	-0.86%
2024/02/05	2	59.39	8.1	59.39	59.30	-6.1	1,450	-0.42%
2024/02/02	7.8	59.53	0.8	59.48	59.45	7	1,411	0.50%
2024/02/01	1.2	58.09	3.2	58.02	58.30	-2.1	1,372	-0.15%
2024/01/31	9	57.93	0.2	58.00	57.80	8.8	1,348	0.65%
2024/01/30	5.2	58.12	3.1	58.01	58.50	2.1	1,302	0.16%
2024/01/29	1.2	57.47	0.4	57.53	57.60	0.8	1,261	0.06%
2024/01/26	3.6	57.04	2.2	57.18	56.85	1.4	1,254	0.11%
2024/01/25	0	0.00	0.1	57.85	57.70	-0.1	1,231	0.00%
2024/01/24	1.3	57.84	0	0.00	57.70	1.3	1,215	0.10%
2024/01/23	0.1	57.99	6	57.96	58.05	-5.9	1,193	-0.50%
2024/01/22	10.6	57.76	2.6	57.76	57.85	8	1,171	0.69%
2024/01/19	6.2	56.88	1	56.90	56.85	5.2	1,146	0.45%
2024/01/18	5.6	56.60	1	56.50	56.50	4.6	1,123	0.41%
2024/01/17	4.2	57.34	5.1	57.30	57.15	-0.9	1,099	-0.08%
2024/01/16	10.9	57.72	0	0.00	57.55	10.9	1,062	1.03%
2024/01/15	8.2	58.30	3.6	58.18	58.70	4.6	1,006	0.46%
2024/01/12	2.5	57.21	5.1	57.21	57.10	-2.7	964	-0.28%
2024/01/11	2.6	57.42	1.3	57.46	57.40	1.4	939	0.15%
2024/01/10	0.6	57.12	0	0.00	57.15	0.6	928	0.07%
2024/01/09	7.5	57.08	0.3	57.15	57.10	7.2	916	0.78%
2024/01/08	2.2	57.09	0	0.00	57.00	2.2	897	0.24%
2024/01/05	7.1	56.75	0	57.05	57.00	7	868	0.81%
2024/01/04	10.4	56.49	1.4	56.80	56.45	9	835	1.08%
2024/01/03	20.5	56.74	4.1	56.81	56.70	16.3	818	2.00%
2024/01/02	4.4	57.16	1	57.20	57.30	3.4	794	0.43%
2023/12/29	6	57.42	0.5	57.40	57.55	5.6	763	0.73%
2023/12/28	24.4	57.49	0.3	57.60	57.25	24.1	743	3.24%
2023/12/27	4.5	57.44	1.3	57.55	57.55	3.2	710	0.46%
2023/12/26	1.1	57.16	0.4	57.20	57.35	0.7	693	0.11%
2023/12/25	3.2	56.72	1.1	56.77	56.50	2.2	672	0.32%
2023/12/22	0	56.54	0.1	56.40	56.50	-0.1	651	-0.01%
2023/12/21	3.5	56.26	1.1	56.40	56.25	2.4	627	0.38%
2023/12/20	5.3	56.37	2	56.38	56.40	3.3	611	0.54%
2023/12/19	10.6	56.28	1.6	56.07	56.30	8.9	610	1.46%
2023/12/18	7	57.07	5	57.35	57.35	2	602	0.34%
2023/12/15	7	57.61	0	0.00	57.45	7	602	1.16%
2023/12/14	0	0.00	1	58.74	58.30	-1	600	-0.17%
2023/12/13	1	57.55	0.2	57.68	57.70	0.8	595	0.13%
2023/12/12	0.2	57.05	0.1	57.00	56.80	0.1	590	0.02%
2023/12/11	0	56.45	0	0.00	56.85	0	588	0.01%
2023/12/08	0	0.00	1.6	56.68	56.60	-1.6	591	-0.27%
2023/12/07	6.1	55.73	2.3	55.61	55.85	3.8	595	0.63%
2023/12/06	4	55.95	2.1	56.10	56.05	1.9	607	0.31%
2023/12/05	10	55.50	0	0.00	55.70	10	603	1.66%
2023/12/04	17.4	56.43	4.4	56.46	56.40	13	599	2.17%
2023/12/01	0	0.00	2	56.45	56.65	-2	601	-0.33%
2023/11/30	0	55.80	0	0.00	55.85	0	597	0.00%
2023/11/29	0.3	55.82	0	0.00	56.00	0.3	600	0.04%
2023/11/28	1	54.85	7.1	55.05	55.15	-6.1	598	-1.01%
2023/11/27	11.5	54.29	0	0.00	54.05	11.5	596	1.93%
2023/11/24	2	54.70	0	54.50	54.50	2	595	0.33%
2023/11/22	1.8	54.72	0.7	54.59	54.80	1.1	596	0.18%
2023/11/21	1	54.50	1	54.58	54.40	0	600	-0.01%
2023/11/20	0	0.00	0.7	54.00	54.20	-0.7	611	-0.11%
2023/11/17	1	53.50	2	53.50	53.45	-1	609	-0.16%
2023/11/16	1.2	53.28	9.5	53.03	53.35	-8.3	597	-1.39%
2023/11/15	1	53.15	3.3	53.57	53.10	-2.3	598	-0.38%
2023/11/14	0.1	52.80	0.4	52.50	52.95	-0.3	608	-0.04%
2023/11/13	0	0.00	0.8	52.15	52.05	-0.8	619	-0.13%
2023/11/09	0.2	51.50	0	0.00	51.55	0.2	628	0.03%
2023/11/07	0	51.45	6.4	51.36	51.50	-6.4	642	-1.00%
2023/11/06	0.5	50.95	2.6	50.99	51.30	-2.1	669	-0.31%
2023/11/03	0.2	50.31	2.1	50.46	50.25	-1.9	678	-0.29%
2023/11/02	1.9	50.43	0	50.50	50.65	1.9	690	0.27%
2023/11/01	2.4	49.39	0	0.00	49.56	2.4	704	0.34%
2023/10/31	1.8	49.55	0	0.00	49.26	1.8	725	0.25%
2023/10/30	0.8	50.41	0	50.30	50.70	0.8	753	0.11%
2023/10/27	1.7	50.14	1	49.90	49.78	0.7	810	0.09%
2023/10/26	2.9	50.67	1	50.78	50.30	1.9	848	0.22%
2023/10/25	2.7	51.76	0.5	51.90	51.50	2.2	843	0.25%
2023/10/24	1.5	50.71	0	0.00	51.10	1.5	845	0.17%
2023/10/23	7.5	50.60	0	0.00	50.25	7.5	855	0.88%
2023/10/20	4	50.01	1	50.40	50.50	3	864	0.35%
2023/10/19	10.2	51.45	0	0.00	51.10	10.2	875	1.17%
2023/10/18	3.3	53.15	0	0.00	52.85	3.3	883	0.37%
2023/10/17	2.4	54.78	0	0.00	54.50	2.4	874	0.27%
2023/10/16	4.3	55.17	0.2	55.21	55.05	4.1	887	0.46%
2023/10/13	0.5	56.27	0	0.00	56.25	0.5	911	0.06%
2023/10/12	6.9	56.78	0	0.00	57.10	6.9	923	0.75%
2023/10/11	0.2	56.43	0	0.00	56.15	0.2	949	0.02%
2023/10/05	0.7	56.92	3.3	57.15	57.05	-2.6	986	-0.27%
2023/10/04	0	55.80	0	0.00	56.30	0	993	0.00%
2023/10/03	0.6	56.86	0	0.00	56.60	0.6	1,019	0.06%
2023/10/02	0.6	57.48	0	0.00	57.20	0.6	1,025	0.06%
2023/09/28	0	0.00	2.6	56.26	56.50	-2.6	1,033	-0.26%
2023/09/27	0	0.00	0.1	55.64	55.80	-0.1	1,043	-0.01%
2023/09/26	5.3	55.56	5	55.25	55.25	0.3	1,055	0.03%
2023/09/25	2	55.30	2	55.50	55.45	0	1,059	0.00%
2023/09/22	0.4	53.20	0.3	53.82	54.75	0.2	1,063	0.02%
2023/09/21	1.7	53.37	1.5	53.48	53.50	0.3	1,061	0.02%
2023/09/20	1	54.50	1	53.98	54.10	0	1,061	0.00%
2023/09/19	4.8	54.54	2.5	54.17	54.00	2.3	1,071	0.21%
2023/09/18	3.3	55.15	3.7	55.24	54.95	-0.4	1,068	-0.03%
2023/09/15	1.1	56.20	3	56.10	56.15	-2	1,066	-0.18%
2023/09/14	1.7	56.21	7.4	56.38	56.70	-5.7	1,068	-0.53%
2023/09/13	0.1	55.60	10	55.56	55.70	-10	1,070	-0.93%
2023/09/12	1.4	55.59	0	0.00	55.45	1.4	1,075	0.13%
2023/09/11	13.6	56.42	0.6	56.21	56.00	13	1,076	1.21%
2023/09/08	0.2	58.23	0	58.40	58.05	0.2	1,062	0.02%
2023/09/07	0.2	58.00	0	0.00	58.30	0.2	1,068	0.01%
2023/09/06	1.3	58.70	0	0.00	58.65	1.3	1,069	0.12%
2023/09/01	0	0.00	4.4	58.54	58.25	-4.4	1,068	-0.41%
2023/08/31	0.5	59.30	0	0.00	59.20	0.5	1,065	0.05%
2023/08/30	1	59.95	1.6	59.96	59.45	-0.6	1,064	-0.06%
2023/08/29	0.2	58.85	0	0.00	59.00	0.2	1,071	0.02%
2023/08/28	3.2	58.55	1	58.65	58.60	2.2	1,072	0.20%
2023/08/25	4.7	60.16	0	0.00	59.45	4.7	1,066	0.45%
2023/08/24	13.1	60.90	1.3	60.49	60.60	11.8	1,062	1.11%
2023/08/23	0	59.25	0.7	59.01	59.30	-0.7	1,053	-0.06%
2023/08/22	0.1	58.85	4	59.11	58.95	-3.9	1,059	-0.37%
2023/08/21	1.1	58.64	3.1	58.31	58.20	-2	1,060	-0.19%
2023/08/18	5.4	59.10	54.3	59.98	58.10	-49	1,058	-4.63%
2023/08/17	2	59.10	6.7	58.76	59.80	-4.7	1,043	-0.45%
2023/08/16	2	57.63	1	57.35	58.45	1	1,027	0.10%
2023/08/15	1.1	57.90	3.1	57.78	57.95	-2	1,030	-0.19%
2023/08/14	1.7	56.74	0.1	56.20	56.10	1.6	1,028	0.16%
2023/08/11	0	0.00	1.5	57.04	56.85	-1.5	1,021	-0.14%
2023/08/10	12.2	56.53	4.2	56.83	56.35	8	1,009	0.79%
2023/08/09	55.2	59.40	0.1	59.13	59.00	55	977	5.63%
2023/08/08	1.2	58.95	3.9	58.96	58.85	-2.7	961	-0.28%
2023/08/07	2	59.15	1.2	58.72	59.20	0.8	942	0.09%
2023/08/04	2	56.68	1	56.05	57.15	1	916	0.11%
2023/08/02	2.6	56.26	5	56.68	56.00	-2.4	893	-0.26%
2023/08/01	0.1	58.18	1	58.00	58.05	-0.9	866	-0.11%
2023/07/31	1.3	58.60	1.4	60.60	58.50	-0.2	813	-0.02%
2023/07/28	1.6	59.69	0	0.00	60.10	1.6	771	0.21%
2023/07/27	2	60.30	0.1	59.85	59.80	1.9	770	0.25%
2023/07/26	2.4	60.03	1	60.30	59.95	1.4	760	0.18%
2023/07/25	3	62.15	0	0.00	61.50	3	745	0.40%
2023/07/24	1	61.35	1	60.50	61.35	0	730	0.00%
2023/07/21	0	0.00	1.2	60.16	60.45	-1.2	708	-0.16%
2023/07/20	0	0.00	3.3	58.83	58.90	-3.3	689	-0.47%
2023/07/19	2.5	59.52	2	57.70	57.90	0.5	680	0.07%
2023/07/18	0.3	59.60	7	59.24	59.25	-6.7	660	-1.01%
2023/07/17	0.1	59.05	2	59.27	59.25	-1.9	630	-0.30%
2023/07/14	7	58.98	7.2	58.56	59.65	-0.2	608	-0.03%
2023/07/13	9.2	58.76	10.6	58.93	57.55	-1.4	578	-0.24%
2023/07/12	5	55.64	0.7	55.73	55.95	4.3	550	0.78%
2023/07/11	1.1	53.90	1.1	53.86	53.85	0	533	0.00%
2023/07/10	0.1	52.55	0.2	52.21	52.10	-0.1	523	-0.01%
2023/07/07	0.1	51.70	3	52.30	51.95	-2.9	492	-0.59%
2023/07/06	0	0.00	6.7	52.44	52.55	-6.7	483	-1.38%
2023/07/05	1.1	53.02	1.3	52.45	52.60	-0.2	471	-0.04%
2023/07/04	1	53.10	2.1	52.28	53.55	-1.1	454	-0.23%
2023/07/03	7.1	51.17	8.9	51.18	51.35	-1.8	440	-0.40%
2023/06/30	0.1	49.50	0.2	49.28	49.50	-0.1	429	-0.03%
2023/06/29	0.5	47.90	0	0.00	47.93	0.5	419	0.12%
2023/06/28	0	0.00	0.1	47.77	46.96	-0.1	415	-0.01%
2023/06/27	0	0.00	5.3	47.35	47.10	-5.3	410	-1.30%
2023/06/26	1	48.59	1.4	48.88	48.83	-0.4	394	-0.10%
2023/06/21	6	49.66	3.3	49.61	49.67	2.8	387	0.71%
2023/06/19	0	0.00	3	48.98	49.21	-3	374	-0.80%
2023/06/16	0	0.00	2.6	49.11	49.21	-2.6	369	-0.70%
2023/06/15	2	48.40	1.3	48.26	48.72	0.7	359	0.18%
2023/06/14	1	47.05	2.5	47.01	47.33	-1.5	349	-0.43%
2023/06/13	0	0.00	5.8	46.49	46.50	-5.8	347	-1.66%
2023/06/12	0	0.00	5.2	45.78	45.37	-5.2	355	-1.47%
2023/06/09	0	0.00	0.3	45.65	45.49	-0.3	350	-0.08%
2023/06/08	0.1	44.13	6.3	44.28	44.21	-6.2	346	-1.80%
2023/06/07	0	0.00	1	45.10	45.23	-1	354	-0.28%
2023/06/06	0	44.68	0.5	44.91	44.60	-0.5	351	-0.13%
2023/06/05	0.2	45.00	0	0.00	44.87	0.2	345	0.06%
2023/06/02	2.4	44.94	1.6	45.40	44.66	0.8	341	0.24%
2023/06/01	0	0.00	2	43.72	44.18	-2	329	-0.61%
2023/05/31	0.4	43.77	0	43.80	43.58	0.4	322	0.12%
2023/05/30	0.1	43.93	0.2	44.16	44.00	-0.1	320	-0.02%
2023/05/29	0	0.00	0.4	43.96	44.25	-0.4	313	-0.13%
2023/05/26	0	0.00	29.3	42.77	42.70	-29.3	297	-9.84%
2023/05/25	0	0.00	6.2	41.91	42.07	-6.2	285	-2.17%
2023/05/24	0	0.00	2	40.25	40.48	-2	273	-0.73%
2023/05/22	1.1	40.02	2	40.23	39.99	-0.9	263	-0.33%
2023/05/19	0.3	40.00	6.4	39.96	40.10	-6.1	261	-2.34%
2023/05/18	2	39.15	10.8	39.14	39.25	-8.8	251	-3.48%
2023/05/17	4	38.28	11	38.24	38.41	-7	248	-2.82%
2023/05/15	1.1	37.38	0	0.00	37.37	1.1	243	0.45%
2023/05/12	1	38.14	0	0.00	38.01	1	245	0.41%
2023/05/11	2.1	37.33	0	0.00	37.25	2.1	244	0.84%
2023/05/10	1	37.80	0	0.00	37.88	1	244	0.41%
2023/05/09	1	38.10	10	38.12	37.98	-9	247	-3.64%
2023/05/08	2	38.37	3	38.55	38.34	-1	246	-0.40%
2023/05/05	0	0.00	1	38.20	37.89	-1	240	-0.42%
2023/05/04	0	0.00	1.4	37.78	37.80	-1.4	239	-0.59%
2023/05/03	2.3	37.67	0	0.00	37.58	2.3	231	0.99%
2023/05/02	1.1	37.76	0.5	36.99	37.86	0.6	227	0.26%
2023/04/28	0	0.00	0.1	36.80	36.62	-0.1	228	-0.06%
2023/04/27	0.1	36.48	0	36.22	36.50	0.1	226	0.02%
2023/04/26	0	35.60	0	0.00	35.84	0	225	0.01%
2023/04/25	0.1	35.72	0	0.00	35.51	0.1	224	0.02%
2023/04/24	0	0.00	0.1	36.77	36.77	-0.1	221	-0.05%
2023/04/21	0.1	36.61	1	37.24	36.50	-0.9	222	-0.42%
2023/04/20	1	37.83	0	0.00	37.24	1	232	0.43%
2023/04/19	0	0.00	0.3	37.83	37.83	-0.3	237	-0.11%
2023/04/18	0	37.65	0	0.00	37.68	0	238	0.00%
2023/04/13	0	0.00	0.5	37.47	37.36	-0.5	238	-0.19%
2023/04/11	0	0.00	0.4	36.98	37.07	-0.4	239	-0.17%
2023/04/07	0	0.00	1	36.77	36.56	-1	237	-0.42%
2023/03/31	9	36.60	0	0.00	36.59	9	235	3.82%
2023/03/29	0	0.00	1.1	36.52	36.38	-1.1	237	-0.45%
2023/03/28	0	36.27	0	36.44	36.10	0	246	0.00%
2023/03/27	0	0.00	0.6	36.30	36.34	-0.6	251	-0.22%
2023/03/24	0	36.10	0	0.00	36.21	0	257	0.00%
2023/03/21	0	0.00	4	35.50	35.61	-4	262	-1.53%
2023/03/16	2	34.59	1	34.40	34.53	1	271	0.38%
2023/03/15	0	0.00	1	35.07	35.05	-1	273	-0.37%
2023/03/14	1.1	35.11	0.1	35.24	34.93	1	263	0.37%
2023/03/13	1	35.44	0	35.58	35.40	1	265	0.37%
2023/03/10	0	35.56	0	0.00	35.55	0	264	0.00%
2023/03/09	0	36.42	0	0.00	36.45	0	251	0.00%
2023/03/08	0	36.56	0	0.00	36.61	0	251	0.00%
2023/03/07	0	0.00	0	36.69	36.67	0	252	-0.01%
2023/03/06	0	0.00	0	36.41	36.53	0	255	-0.01%
2023/03/02	0	0.00	0.5	36.39	36.36	-0.5	276	-0.17%
2023/03/01	1	35.99	0	0.00	36.05	1	276	0.37%
2023/02/24	0	36.11	0	0.00	36.07	0	276	0.00%
2023/02/22	0	35.80	0	0.00	35.83	0	284	0.00%
2023/02/21	0	35.94	0.7	35.94	35.97	-0.7	288	-0.24%
2023/02/17	0.1	35.80	0.6	35.81	35.81	-0.5	291	-0.18%
2023/02/16	0	0.00	0.3	35.95	35.93	-0.3	292	-0.10%
2023/02/15	0	35.52	0	0.00	35.44	0	295	0.00%
2023/02/14	0	0.00	0.4	35.31	35.53	-0.4	295	-0.13%
2023/02/13	0	0.00	1	35.22	35.22	-1	300	-0.33%
2023/02/10	0.1	35.29	3	35.23	35.20	-2.9	309	-0.93%
2023/02/09	0.5	35.65	0	0.00	35.54	0.5	313	0.15%
2023/02/08	0	0.00	0.1	35.67	35.74	-0.1	323	-0.02%
2023/02/07	1	35.40	0.6	35.28	35.40	0.4	330	0.11%
2023/02/06	0	0.00	1	35.12	35.13	-1	328	-0.30%
2023/02/03	0.1	35.07	0	0.00	35.00	0.1	326	0.02%
2023/02/02	1	35.25	0	0.00	35.27	1	324	0.31%
2023/02/01	0.9	35.48	0	0.00	35.34	0.9	322	0.27%
2023/01/31	0.5	35.26	0	0.00	35.21	0.5	325	0.16%
2023/01/30	1	35.30	1.2	35.46	35.30	-0.2	325	-0.07%
2023/01/17	2	34.84	0	0.00	34.80	2	321	0.62%
2023/01/13	3.2	34.54	0	0.00	34.45	3.2	331	0.96%
2023/01/12	0	34.57	0	0.00	34.50	0	335	0.00%
2023/01/11	0	34.64	0	0.00	34.60	0	338	0.00%
2023/01/10	0	0.00	0.4	35.08	34.86	-0.4	339	-0.13%
2023/01/09	0	0.00	2.8	34.91	34.92	-2.8	332	-0.84%
2023/01/06	0.1	34.12	1	34.16	33.99	-0.9	329	-0.27%
2023/01/05	0	34.24	0	0.00	34.07	0	332	0.01%
2022/12/30	0	34.22	0	0.00	34.22	0	336	0.01%
2022/12/29	0.5	33.94	2	33.38	33.99	-1.5	335	-0.45%
2022/12/28	0.1	33.88	0	0.00	33.81	0.1	340	0.03%
2022/12/27	0.1	34.56	0	34.68	34.45	0.1	340	0.02%
2022/12/26	1	34.53	0	0.00	34.46	1	340	0.30%
2022/12/23	0.1	34.72	0	0.00	34.57	0.1	342	0.03%
2022/12/22	0	0.00	1	34.70	34.65	-1	345	-0.29%
2022/12/21	1	34.56	0	0.00	34.49	1	347	0.30%
2022/12/20	0.2	35.29	0	0.00	34.39	0.2	351	0.06%
2022/12/19	0	35.59	4	35.70	35.69	-4	348	-1.14%
2022/12/16	5.2	36.15	7	36.07	36.04	-1.8	346	-0.52%
2022/12/14	0.4	36.58	0	0.00	36.57	0.4	349	0.11%
2022/12/12	0.4	35.88	4	35.95	35.91	-3.6	350	-1.03%
2022/12/09	0	0.00	1	36.36	36.23	-1	350	-0.29%
2022/12/07	0.3	35.22	0	0.00	35.29	0.3	346	0.09%
2022/12/06	1	35.91	0.4	36.01	35.91	0.6	344	0.18%
2022/12/05	0	0.00	0.6	36.54	36.64	-0.6	340	-0.18%
2022/12/01	0.2	36.14	0.5	36.00	36.14	-0.4	353	-0.10%
2022/11/30	0	0.00	1.8	35.43	35.48	-1.8	355	-0.51%
2022/11/28	0.1	34.87	3	35.07	35.07	-2.9	364	-0.80%
2022/11/25	0.4	35.05	0	0.00	34.87	0.4	367	0.12%
2022/11/24	0	0.00	2.7	35.17	35.27	-2.7	373	-0.72%
2022/11/22	0.3	34.39	0	0.00	34.39	0.3	359	0.08%
2022/11/21	0.2	34.52	0.4	34.58	34.60	-0.1	361	-0.04%
2022/11/18	0	0.00	0	34.66	34.33	0	361	-0.01%
2022/11/17	0.4	34.41	0.2	33.86	34.55	0.2	362	0.05%
2022/11/14	0	0.00	0	33.02	33.10	0	361	-0.01%
2022/11/11	0	0.00	0	33.21	32.55	0	360	-0.01%
2022/11/10	0.2	32.29	0	0.00	32.18	0.2	357	0.05%
2022/11/08	0	0.00	0.4	32.27	32.06	-0.4	351	-0.10%
2022/11/07	0.4	32.01	0	31.99	32.27	0.4	342	0.11%
2022/11/03	0	0.00	0.1	30.91	31.35	-0.1	330	-0.04%
2022/11/01	0.1	30.20	0	30.28	30.28	0.1	327	0.02%
2022/10/31	0	0.00	0	29.90	29.83	0	328	-0.01%
2022/10/28	0	0.00	0	29.84	29.48	0	331	-0.01%
2022/10/27	0.3	29.25	1.1	29.04	29.37	-0.8	329	-0.24%
2022/10/26	0.2	28.06	0	0.00	28.06	0.2	326	0.06%
2022/10/24	0.1	28.96	0	0.00	28.68	0.1	324	0.03%
2022/10/21	0.5	28.55	0	0.00	28.57	0.5	317	0.16%
2022/10/20	0.7	28.97	0	0.00	29.10	0.7	316	0.22%
2022/10/19	0.5	30.20	0	0.00	29.86	0.5	313	0.16%
2022/10/14	0.2	31.59	0	0.00	31.33	0.2	311	0.07%
2022/10/13	0.1	31.49	0	0.00	30.41	0.1	311	0.03%
2022/10/12	0.1	31.70	0	0.00	32.07	0.1	307	0.03%
2022/10/11	0	0.00	0.1	32.22	32.13	-0.1	306	-0.04%
2022/10/07	0	33.65	0	0.00	33.61	0	303	0.01%
2022/10/06	0	0.00	0.8	33.77	33.77	-0.8	302	-0.27%
2022/10/03	0.2	32.43	0	0.00	32.28	0.2	299	0.07%
2022/09/29	0	32.43	0.5	32.71	32.51	-0.4	305	-0.14%
2022/09/28	0.2	32.27	3	32.81	32.03	-2.8	307	-0.90%
2022/09/26	0	33.30	4	33.14	33.21	-4	306	-1.29%
2022/09/23	0	34.82	0	0.00	34.42	0	305	0.01%
2022/09/22	0	0.00	0.1	34.90	35.14	-0.1	303	-0.02%
2022/09/20	0	0.00	0.2	35.01	35.13	-0.2	296	-0.08%
2022/09/15	0.1	35.60	0	0.00	35.21	0.1	299	0.03%
2022/09/13	0	0.00	0.7	35.30	35.27	-0.7	299	-0.24%
2022/09/06	0.1	34.00	0	0.00	33.96	0.1	284	0.04%
2022/09/05	0	0.00	1	34.70	34.54	-1	281	-0.36%
2022/09/02	0.1	34.98	0	0.00	34.94	0.1	274	0.02%
2022/09/01	0	34.89	0	0.00	34.77	0	272	0.01%
2022/08/31	0.3	35.50	0	0.00	35.65	0.3	267	0.11%
2022/08/30	0.2	35.66	0	0.00	35.60	0.2	261	0.08%
2022/08/29	1	34.73	3	34.86	34.84	-2	258	-0.77%
2022/08/25	0	0.00	0.1	35.50	35.80	-0.1	251	-0.04%
2022/08/24	1	35.18	0	0.00	35.06	1	250	0.40%
2022/08/22	0.1	35.30	0	0.00	35.03	0.1	244	0.03%
2022/08/19	0	0.00	2	36.18	35.61	-2	241	-0.83%
2022/08/18	0	0.00	1	35.18	35.50	-1	239	-0.42%
2022/08/17	0	0.00	1	34.89	35.07	-1	239	-0.42%
2022/08/16	2	34.92	1.2	34.88	34.89	0.8	237	0.34%
2022/08/12	0	0.00	0.1	34.30	34.24	-0.1	236	-0.04%
2022/08/11	0.9	34.29	0	0.00	34.35	0.9	237	0.38%
2022/08/10	0	34.41	0	0.00	34.28	0	234	0.01%
2022/08/09	1	34.30	0	0.00	34.35	1	232	0.44%
2022/08/05	0.2	33.58	0	0.00	33.67	0.2	230	0.08%
2022/07/28	0	33.27	0	0.00	33.27	0	236	0.01%
2022/07/27	1	33.05	0	0.00	33.19	1	237	0.42%
2022/07/26	0	0.00	2	33.25	32.89	-2	237	-0.84%
2022/07/22	0.2	33.31	0	0.00	33.18	0.2	241	0.08%
2022/07/20	0.2	33.33	0	0.00	33.03	0.2	249	0.08%
2022/07/18	0	0.00	1	32.87	32.99	-1	252	-0.40%
2022/07/15	1	32.52	0	0.00	32.52	1	250	0.40%
2022/07/14	0	0.00	3	32.00	32.02	-3	253	-1.18%
2022/07/12	0.2	31.05	0	31.04	30.97	0.2	263	0.07%
2022/07/08	0.6	32.13	0	0.00	32.08	0.6	272	0.21%
2022/07/06	0.7	31.63	1	31.67	31.14	-0.3	268	-0.11%
2022/07/04	3.1	32.53	0	0.00	32.30	3.1	268	1.15%
2022/06/30	0.4	33.48	0	0.00	33.35	0.4	271	0.15%
2022/06/28	0	34.53	0	0.00	34.57	0	269	0.01%
2022/06/27	0	0.00	1	34.75	34.98	-1	272	-0.37%
2022/06/23	0.5	33.67	0	0.00	33.89	0.5	271	0.18%
2022/06/22	0.4	34.17	0	0.00	34.03	0.4	272	0.13%
2022/06/21	0.1	34.12	1.4	34.55	34.88	-1.2	274	-0.45%
2022/06/20	2.1	34.31	0	0.00	33.80	2.1	277	0.74%
2022/06/17	0.1	34.67	0	0.00	34.81	0.1	275	0.04%
2022/06/16	1	35.53	0	0.00	35.05	1	277	0.37%
2022/06/10	5.6	36.41	0	0.00	36.40	5.6	295	1.88%
2022/06/09	0	0.00	2.3	36.39	36.45	-2.3	296	-0.76%
2022/06/08	0	0.00	3	36.38	36.38	-3	298	-1.01%
2022/06/07	0.1	36.27	0	0.00	36.15	0.1	301	0.04%
2022/06/01	2	36.29	3.4	36.35	36.16	-1.4	336	-0.40%
2022/05/31	2	36.17	0	0.00	36.38	2	339	0.59%
2022/05/30	0.1	35.79	0	0.00	36.12	0.1	342	0.03%
2022/05/27	1.1	35.16	1	35.24	35.15	0.1	353	0.04%
2022/05/26	0	34.83	0	0.00	34.80	0	366	0.01%
2022/05/18	2	35.53	0	0.00	35.58	2	408	0.49%
2022/05/17	0	35.18	0	0.00	35.37	0	414	0.01%
2022/05/16	0	0.00	0	35.23	35.14	0	419	-0.01%
2022/05/12	1.2	34.06	0	0.00	33.88	1.2	426	0.28%
2022/05/11	3	34.37	0	0.00	34.51	3	426	0.70%
2022/05/10	0.2	34.80	0	0.00	34.85	0.2	429	0.04%
2022/05/09	0.8	35.01	0.5	34.91	34.90	0.3	433	0.07%
2022/05/04	0.1	36.30	0.5	36.30	36.29	-0.5	440	-0.11%
2022/04/28	1	36.00	0	0.00	35.91	1	456	0.22%
2022/04/27	0.6	35.40	0	0.00	35.62	0.6	456	0.13%
2022/04/26	0.5	36.00	0.1	36.19	36.08	0.4	454	0.09%
2022/04/25	2.1	36.16	0	0.00	36.15	2.1	460	0.46%
2022/04/22	0	37.30	0	0.00	37.31	0	464	0.01%
2022/04/21	1	37.90	0	0.00	37.87	1	473	0.21%
2022/04/20	0.1	37.90	0	37.90	37.90	0.1	475	0.02%
2022/04/19	0	0.00	1	38.17	38.01	-1	476	-0.21%
2022/04/18	0.5	37.68	2	37.45	37.55	-1.5	482	-0.31%
2022/04/15	3.5	37.94	0	0.00	37.66	3.5	482	0.73%
2022/04/13	1	38.56	0.1	38.49	38.75	0.9	488	0.17%
2022/04/12	0.1	38.18	1.2	37.94	38.18	-1.1	491	-0.22%
2022/04/11	0.4	38.76	0.3	38.43	38.36	0.1	494	0.03%
2022/04/07	1.2	39.16	0.1	39.99	39.09	1	499	0.20%
2022/04/06	0	0.00	0.7	40.10	40.03	-0.7	498	-0.14%
2022/04/01	0	0.00	0.1	40.19	40.23	-0.1	498	-0.02%
2022/03/29	0	0.00	1	40.65	40.49	-1	508	-0.20%
2022/03/28	0	0.00	1	39.96	40.43	-1	508	-0.20%
2022/03/25	0	0.00	1	40.53	40.48	-1	515	-0.19%
2022/03/23	0	0.00	0.3	40.38	40.33	-0.3	511	-0.06%
2022/03/21	0	0.00	0.2	39.66	39.65	-0.2	510	-0.04%
2022/03/18	1	39.43	1.5	39.26	39.46	-0.5	515	-0.10%
2022/03/17	1	38.99	1	38.90	39.20	0	513	0.00%
2022/03/16	1	37.55	1	37.95	37.70	0	510	0.00%
2022/03/15	1.2	37.65	0.5	37.90	37.57	0.7	506	0.14%
2022/03/11	0.1	39.00	0	0.00	38.93	0.1	502	0.02%
2022/03/10	1.1	39.02	0	0.00	39.09	1.1	504	0.22%
2022/03/09	0.4	38.05	0	0.00	37.99	0.4	505	0.07%
2022/03/08	3.2	38.33	3	38.21	37.75	0.2	504	0.03%
2022/03/07	2.2	38.82	2	39.21	38.93	0.2	491	0.03%
2022/03/04	0.1	40.73	0	0.00	40.25	0.1	482	0.03%
2022/03/03	0	0.00	1	41.06	40.90	-1	487	-0.21%
2022/03/02	0.1	40.45	0	0.00	40.93	0.1	498	0.01%
2022/02/25	0.1	39.40	1	39.61	39.46	-0.9	486	-0.18%
2022/02/24	1.8	39.23	0	0.00	39.06	1.8	487	0.36%
2022/02/22	1.5	39.47	0	0.00	39.52	1.5	481	0.30%
2022/02/21	1	40.40	2	40.48	40.51	-1	475	-0.22%
2022/02/18	0.5	40.30	2	40.43	40.55	-1.5	478	-0.31%
2022/02/17	0	0.00	0	40.36	40.36	0	480	0.00%
2022/02/16	0	0.00	1	40.46	40.46	-1	480	-0.21%
2022/02/15	0.1	40.04	0	0.00	39.70	0.1	482	0.02%
2022/02/14	1.3	39.63	0	0.00	39.62	1.3	482	0.26%
2022/02/11	0	40.50	1.5	40.52	40.57	-1.5	481	-0.32%
2022/02/10	2.1	40.75	2.6	40.63	40.73	-0.5	492	-0.11%
2022/02/09	1	40.80	0	0.00	41.10	1	495	0.20%
2022/02/07	0	0.00	0	39.39	39.70	0	501	0.00%
2022/01/26	0.6	38.88	2	38.91	38.83	-1.5	502	-0.29%
2022/01/25	8.4	39.07	1	38.89	38.78	7.3	511	1.44%
2022/01/24	1	39.40	1	39.36	39.50	0	521	0.00%
2022/01/21	6.6	40.18	0	0.00	39.85	6.6	527	1.25%
2022/01/20	0	0.00	1	40.67	40.76	-1	535	-0.19%
2022/01/19	0.3	40.80	2.5	40.62	40.63	-2.2	550	-0.40%
2022/01/18	0	41.30	2	41.00	41.04	-2	554	-0.36%
2022/01/17	1	40.19	0.4	40.53	40.98	0.6	554	0.11%
2022/01/14	6.5	39.96	1	40.18	40.19	5.5	551	0.99%
2022/01/13	0.3	40.47	0	0.00	40.42	0.3	549	0.05%
2022/01/11	3.2	40.26	0	0.00	40.43	3.2	561	0.56%
2022/01/10	2	40.82	0	0.00	40.79	2	570	0.35%
2022/01/07	1.1	40.90	0.1	41.38	40.66	1	571	0.17%
2022/01/06	1.1	41.66	3.3	41.35	41.40	-2.3	571	-0.40%
2022/01/05	0	41.72	0	0.00	41.69	0	577	0.01%
2022/01/04	1.5	41.86	0	0.00	41.72	1.5	585	0.26%
2022/01/03	0.4	42.05	1	42.00	41.95	-0.6	590	-0.11%
2021/12/30	0	0.00	0.2	42.10	42.19	-0.2	596	-0.04%
2021/12/29	0	0.00	1.1	42.07	42.08	-1.1	607	-0.18%
2021/12/28	0	0.00	0	41.91	41.93	0	624	-0.01%
2021/12/27	2	41.83	0.2	41.81	41.84	1.8	641	0.27%
2021/12/24	0.1	41.81	1.1	41.82	41.74	-1	652	-0.15%
2021/12/23	0	0.00	3	41.73	41.74	-3	653	-0.46%
2021/12/22	1	41.34	2.9	41.44	41.40	-1.9	661	-0.28%
2021/12/20	0	0.00	0.5	40.82	40.70	-0.5	662	-0.07%
2021/12/17	0	0.00	1	40.99	40.81	-1	664	-0.15%
2021/12/16	1	40.87	3	41.00	41.01	-2	668	-0.30%
2021/12/15	4	40.26	0	0.00	40.46	4	678	0.59%
2021/12/14	3.3	40.16	0	0.00	39.99	3.3	680	0.49%
2021/12/13	1	40.74	1	40.70	40.72	0	678	0.00%
2021/12/10	1.1	40.74	0	0.00	40.73	1.1	682	0.16%
2021/12/07	0	0.00	1	41.03	41.06	-1	687	-0.15%
2021/12/06	2.1	40.83	0	0.00	40.84	2.1	691	0.31%
2021/12/03	2.1	41.05	2	41.22	41.21	0.1	701	0.01%
2021/12/02	0.2	40.80	3	40.84	40.75	-2.8	707	-0.40%
2021/12/01	0	41.00	4	41.21	41.27	-4	711	-0.56%
2021/11/30	12	41.23	0.1	41.30	40.97	11.9	718	1.65%
2021/11/29	3.7	40.06	2	40.26	40.61	1.7	724	0.23%
2021/11/26	4	40.74	0	0.00	40.68	4	725	0.55%
2021/11/25	2.1	41.51	1	41.38	41.42	1.1	722	0.15%
2021/11/24	0	0.00	1	42.16	42.10	-1	723	-0.14%
2021/11/23	0.1	42.30	0	42.43	41.85	0.1	729	0.01%
2021/11/22	0.2	42.50	1	42.59	42.46	-0.8	743	-0.11%
2021/11/19	2.2	42.90	0	0.00	42.59	2.2	747	0.30%
2021/11/18	0	0.00	1	42.93	42.80	-1	754	-0.13%
2021/11/17	0	0.00	1	42.56	42.70	-1	765	-0.13%
2021/11/16	0.5	42.78	0.1	42.70	42.52	0.4	777	0.05%
2021/11/15	2.3	42.93	0	0.00	42.67	2.3	792	0.29%
2021/11/12	0	0.00	2.9	42.72	42.68	-2.9	810	-0.36%
2021/11/11	0.2	42.30	2	42.55	42.31	-1.8	821	-0.21%
2021/11/10	0	0.00	2.2	42.24	42.23	-2.2	836	-0.27%
2021/11/09	0.8	41.92	4.2	42.00	42.12	-3.4	858	-0.40%
2021/11/08	0.1	41.67	1.1	42.03	41.60	-1	867	-0.11%
2021/11/05	0.3	41.45	0	41.40	41.63	0.3	889	0.03%
2021/11/04	3.1	41.73	3	41.72	41.40	0.1	892	0.01%
2021/11/03	1.4	41.29	4	41.18	41.49	-2.6	904	-0.29%
2021/11/02	2.4	42.29	2.2	41.79	41.47	0.2	904	0.03%
2021/11/01	3	42.00	11	42.09	42.08	-8	897	-0.89%
2021/10/29	0.2	41.10	1	41.11	41.13	-0.8	892	-0.09%
2021/10/28	1.1	40.90	0.1	41.10	41.05	1	887	0.12%
2021/10/27	0	0.00	2	40.45	40.87	-2	878	-0.23%
2021/10/26	4.5	40.18	4	40.30	40.00	0.5	869	0.06%
2021/10/25	0.1	39.86	0	0.00	39.97	0.1	867	0.01%
2021/10/22	3.4	39.34	1.1	39.26	39.43	2.3	871	0.27%
2021/10/21	1	38.89	0.1	39.00	38.93	0.9	877	0.10%
2021/10/20	3.5	38.86	1	38.72	38.70	2.5	875	0.29%
2021/10/19	3	38.72	0	0.00	38.90	3	873	0.34%
2021/10/18	10	40.22	6.4	40.29	40.14	3.6	870	0.42%
2021/10/15	1	40.14	0	0.00	40.13	1	866	0.12%
2021/10/14	3	39.21	0	0.00	39.35	3	867	0.35%
2021/10/13	3.2	39.41	1	39.06	39.08	2.2	866	0.26%
2021/10/12	6.1	40.01	1	39.81	39.90	5.1	873	0.58%
2021/10/08	1.2	40.63	2	40.93	40.55	-0.8	881	-0.09%
2021/10/07	2	40.37	6.1	40.37	40.58	-4.1	891	-0.46%
2021/10/06	3.7	39.60	0	0.00	39.15	3.7	901	0.41%
2021/10/05	11.1	38.54	3	39.71	39.81	8.1	903	0.90%
2021/10/04	3.6	39.09	0	0.00	38.78	3.6	903	0.40%
2021/10/01	4.1	40.36	0	0.00	39.99	4.1	942	0.43%
2021/09/30	0.1	40.61	0	0.00	41.42	0.1	949	0.01%
2021/09/29	3.7	40.82	0	0.00	40.55	3.7	963	0.39%
2021/09/28	1.1	41.96	0	0.00	41.85	1.1	960	0.12%
2021/09/27	0.2	42.83	0.3	42.76	42.46	-0.1	966	-0.01%
2021/09/24	0.1	42.78	0	0.00	42.76	0.1	976	0.01%
2021/09/23	0.1	42.00	0.2	42.30	42.44	-0.1	980	-0.01%
2021/09/22	5.9	41.66	0.2	42.69	41.66	5.7	992	0.58%
2021/09/17	0	0.00	1	42.55	42.75	-1	987	-0.10%
2021/09/16	0.1	42.51	0	0.00	42.43	0.1	992	0.01%
2021/09/15	1.1	42.39	0	0.00	42.43	1.1	993	0.11%
2021/09/14	0	42.87	0.1	42.84	42.82	-0.1	999	-0.01%
2021/09/13	0	43.13	1	43.15	43.13	-1	1,005	-0.10%
2021/09/10	0	43.09	0	0.00	43.12	0	1,013	0.00%
2021/09/09	0	0.00	2	42.60	42.80	-2	1,020	-0.20%
2021/09/08	4.3	42.36	2.1	42.21	41.94	2.2	1,021	0.22%
2021/09/07	0.1	43.44	0	43.80	43.45	0.1	1,010	0.01%
2021/09/06	0.1	44.01	1.1	44.41	43.88	-0.9	1,010	-0.09%
2021/09/03	0.1	44.22	3	44.25	44.20	-2.9	1,005	-0.29%
2021/09/02	1.3	44.25	5.2	44.11	44.01	-3.9	1,006	-0.38%
2021/09/01	1	44.56	0.2	44.85	44.85	0.8	1,002	0.08%
2021/08/31	0.1	44.10	1	44.00	44.58	-0.9	999	-0.09%
2021/08/30	0	44.15	2	44.30	44.12	-2	995	-0.20%
2021/08/27	3.1	44.06	6	44.00	44.10	-3	994	-0.30%
2021/08/26	2.1	44.70	2.1	44.68	44.45	0	992	0.00%
2021/08/25	0.2	43.80	1	43.65	43.98	-0.8	979	-0.08%
2021/08/24	2	43.00	0	43.20	43.41	2	976	0.20%
2021/08/23	7	42.86	3	42.91	43.15	4	971	0.41%
2021/08/20	2.2	41.28	2.4	41.56	41.67	-0.2	961	-0.02%
2021/08/19	6.7	41.32	4	41.25	40.98	2.7	947	0.28%
2021/08/18	8.3	42.03	5.2	40.96	42.62	3.2	939	0.34%
2021/08/17	8.8	41.62	0	0.00	40.50	8.8	925	0.95%
2021/08/16	5.4	43.03	4.1	43.14	42.39	1.3	915	0.15%
2021/08/13	2.7	43.57	0.9	44.18	43.65	1.8	904	0.20%
2021/08/12	1.1	44.79	0	44.49	44.97	1.1	889	0.12%
2021/08/11	3.5	44.18	0	0.00	43.42	3.5	879	0.39%
2021/08/10	1.3	44.10	0.5	44.30	44.21	0.8	860	0.09%
2021/08/09	2.3	44.92	5.1	45.45	44.79	-2.8	861	-0.32%
2021/08/06	0.2	45.58	0	0.00	45.30	0.2	852	0.02%
2021/08/05	1.5	45.40	1	45.52	45.42	0.5	853	0.06%
2021/08/04	5.1	46.00	0	0.00	45.90	5.1	858	0.59%
2021/08/03	1	46.10	22	46.13	46.16	-21	859	-2.44%
2021/08/02	0.1	45.82	0	0.00	46.22	0.1	866	0.01%
2021/07/30	1.1	46.68	0	0.00	45.80	1.1	869	0.13%
2021/07/29	1	45.57	1	45.80	46.74	0	870	0.00%
2021/07/28	25.5	45.71	0	0.00	45.04	25.5	872	2.92%
2021/07/27	0.5	46.27	1	45.90	45.90	-0.5	878	-0.06%
2021/07/26	0	47.43	0	0.00	47.30	0	873	0.00%
2021/07/23	3	47.34	0	0.00	47.22	3	874	0.34%
2021/07/22	1	47.05	4.1	47.22	47.21	-3.1	880	-0.36%
2021/07/21	3.3	47.20	0	0.00	47.05	3.3	880	0.38%
2021/07/20	0.6	48.11	5	47.64	47.61	-4.4	873	-0.50%
2021/07/19	1	48.35	1.1	48.02	48.20	0	877	0.00%
2021/07/16	2.2	48.51	2	48.51	48.60	0.2	887	0.02%
2021/07/15	5	47.54	0	0.00	48.04	5	875	0.57%
2021/07/14	5.4	46.29	2	46.17	46.18	3.4	875	0.39%
2021/07/13	5.1	47.66	0.4	47.60	47.15	4.7	876	0.54%
2021/07/12	4	49.08	0	0.00	48.55	4	865	0.46%
2021/07/09	4	48.90	10	48.52	48.32	-6	853	-0.70%
2021/07/08	11.4	49.87	6	50.29	49.85	5.4	846	0.63%
2021/07/07	3.1	51.36	8.8	51.22	51.70	-5.6	800	-0.70%
2021/07/06	2.1	49.69	1.1	49.19	49.94	1.1	801	0.13%
2021/07/05	4	47.98	2	47.80	48.85	2	793	0.25%
2021/07/02	0	48.20	0	0.00	48.13	0	792	0.00%
2021/07/01	2.4	47.93	1	48.26	47.78	1.4	790	0.18%
2021/06/30	1	46.79	1	47.10	47.58	0	785	0.00%
2021/06/29	1	47.60	0.3	46.69	46.65	0.7	780	0.08%
2021/06/28	0.1	46.20	1	46.30	46.86	-1	767	-0.12%
2021/06/25	0	0.00	1	45.63	45.56	-1	761	-0.13%
2021/06/24	0	0.00	1	44.93	45.10	-1	758	-0.13%
2021/06/23	2	44.68	1	44.41	44.30	1	755	0.13%
2021/06/22	2	45.63	0.5	45.15	45.15	1.5	746	0.20%
2021/06/21	0.4	45.11	1	45.05	45.04	-0.6	739	-0.08%
2021/06/18	6.9	44.93	1	45.10	44.96	5.9	732	0.81%
2021/06/17	0	44.54	0	0.00	44.54	0	722	0.01%
2021/06/16	0.1	43.69	1	44.10	43.50	-0.9	717	-0.12%
2021/06/15	1	43.57	1	43.62	44.00	0	715	0.00%
2021/06/11	0	0.00	1	43.03	43.02	-1	707	-0.14%
2021/06/10	1	42.40	0	0.00	42.57	1	706	0.14%
2021/06/09	0	0.00	0.1	43.25	43.04	-0.1	700	-0.01%
2021/06/08	0	0.00	6.1	43.37	43.27	-6.1	694	-0.88%
2021/06/07	1	42.43	2	43.51	43.06	-1	689	-0.15%
2021/06/04	1	43.66	10	43.61	43.45	-9	681	-1.32%
2021/06/03	1	43.90	1	43.90	44.00	0	675	0.00%
2021/06/02	5	43.72	1.2	43.64	43.68	3.8	668	0.56%
2021/06/01	3	43.17	2	43.26	43.36	1	661	0.15%
2021/05/31	1	42.80	5.4	42.64	42.64	-4.4	655	-0.67%
2021/05/28	2	41.97	4.3	42.38	42.34	-2.3	648	-0.35%
2021/05/27	0	0.00	2	41.28	41.28	-2	643	-0.31%
2021/05/26	2	40.93	3	40.92	41.19	-1	640	-0.16%
2021/05/25	1.2	40.49	0	0.00	40.42	1.2	630	0.18%
2021/05/24	1	39.65	0.6	39.29	40.00	0.4	618	0.06%
2021/05/21	2	38.78	2	38.70	38.99	0	612	0.00%
2021/05/20	0.2	38.40	0	0.00	37.92	0.2	606	0.03%
2021/05/19	5	38.51	0	0.00	38.86	5	594	0.84%
2021/05/18	0	0.00	3	36.50	37.84	-3	584	-0.51%
2021/05/17	4.9	35.08	1	36.50	35.25	3.9	577	0.68%
2021/05/14	2.2	38.58	4	38.09	37.50	-1.8	566	-0.31%
2021/05/13	1.1	37.86	0	0.00	37.72	1.1	559	0.20%
2021/05/12	8.3	38.94	0	0.00	38.27	8.3	553	1.51%
2021/05/11	0.8	41.69	0	0.00	41.12	0.8	541	0.14%
2021/05/10	1.8	43.16	1	43.08	43.08	0.8	527	0.15%
2021/05/07	1.4	41.42	0	0.00	42.31	1.4	511	0.26%
2021/05/06	4	41.70	3	40.91	41.24	1	503	0.20%
2021/05/05	0.1	41.93	0	0.00	41.51	0.1	495	0.02%
2021/05/04	4	41.93	0.2	41.50	41.34	3.8	489	0.78%
2021/05/03	2.7	43.74	0	0.00	43.45	2.7	471	0.56%
2021/04/27	0.5	43.07	0	43.00	42.95	0.5	442	0.11%
2021/04/26	0.2	42.92	0	0.00	43.00	0.2	437	0.04%
2021/04/23	2.1	41.55	11.1	41.85	42.15	-9	431	-2.07%
2021/04/22	3.1	41.95	3	41.87	41.80	0.1	421	0.02%
2021/04/21	0	42.20	2	42.14	42.35	-2	404	-0.48%
2021/04/20	2	42.57	0	0.00	42.40	2	397	0.50%
2021/04/19	5.2	42.34	8	42.34	42.60	-2.9	379	-0.75%
2021/04/16	0.2	39.57	1.2	39.46	39.99	-1	357	-0.28%
2021/04/15	0.1	38.31	1	38.30	38.41	-0.9	347	-0.27%
2021/04/14	10.3	37.43	3	36.27	37.45	7.3	344	2.12%
2021/04/13	3.3	38.79	2	38.57	38.21	1.3	330	0.41%
2021/04/12	2.1	38.68	1	39.00	39.00	1.1	322	0.34%
2021/04/09	3	38.22	3.1	38.27	38.00	-0.1	298	-0.03%
2021/04/08	4	37.71	3	37.61	38.10	1	287	0.35%
2021/04/07	4.4	36.76	4.9	37.12	37.56	-0.5	276	-0.20%
2021/04/06	2	35.59	1	35.83	36.80	1	266	0.39%
2021/03/31	1	34.92	0	0.00	34.68	1	257	0.39%
2021/03/30	1.1	34.56	1	34.43	34.58	0.1	255	0.03%
2021/03/29	1	34.69	1	33.85	34.52	0	253	0.00%
2021/03/26	2	33.09	0	0.00	33.45	2	248	0.80%
2021/03/25	0	0.00	1	32.21	32.21	-1	245	-0.41%
2021/03/23	1	32.21	1	32.18	32.21	0	242	0.00%
2021/03/17	1	31.12	0.9	31.10	30.74	0.1	236	0.04%
2021/02/19	1	28.20	0	0.00	28.30	1	229	0.44%
2021/02/03	0	26.00	0	0.00	26.00	0	225	0.02%
2021/01/26	10	26.00	0	0.00	25.90	10	227	4.40%
2021/01/18	0	26.89	0	0.00	26.65	0	230	0.02%
2020/12/28	0	0.00	0.1	27.15	27.15	-0.1	225	-0.06%
2020/11/24	0	0.00	1	25.03	24.94	-1	224	-0.45%
2020/11/12	0	0.00	1.5	23.97	24.02	-1.5	222	-0.67%
2020/11/11	1	24.17	0	0.00	24.17	1	223	0.45%
2020/11/10	0.5	24.05	0	0.00	24.02	0.5	224	0.22%
2020/08/24	0	0.00	6	24.93	25.20	-6	252	-2.38%
2020/08/06	6	26.10	0	0.00	26.10	6	257	2.33%
2020/08/04	0	0.00	4	25.43	25.58	-4	256	-1.56%
2020/07/31	0	0.00	10	24.90	25.22	-10	255	-3.91%
2020/07/30	0	0.00	4	24.73	24.73	-4	255	-1.56%
2020/07/24	10	24.30	0	0.00	24.20	10	253	3.95%
2020/05/25	0	0.00	1	20.56	20.67	-1	237	-0.42%
2020/05/14	0	0.00	1	20.03	19.76	-1	236	-0.42%
2020/03/23	0	0.00	5	14.51	14.51	-5	249	-2.01%
2020/03/11	1	19.55	0	0.00	19.35	1	252	0.40%
2020/02/20	1	21.00	0	0.00	21.10	1	248	0.40%
2020/01/30	2	20.62	0	0.00	20.48	2	242	0.83%
2020/01/20	2	21.72	0	0.00	21.79	2	240	0.83%
2020/01/17	1	21.69	0	0.00	21.65	1	239	0.42%
2020/01/16	1	21.62	0	0.00	21.62	1	238	0.42%
2020/01/15	1	21.49	0	0.00	21.45	1	237	0.42%
2020/01/14	1	21.31	0	0.00	21.36	1	236	0.42%
2020/01/03	1	21.25	0	0.00	21.18	1	233	0.43%
2019/12/30	1	20.87	0	0.00	20.85	1	231	0.43%
2019/12/26	2	20.46	0	0.00	20.49	2	231	0.86%
2019/12/25	1	20.31	0	0.00	20.42	1	229	0.44%
2019/12/12	1	19.98	0	0.00	19.97	1	226	0.44%
2019/04/30	0	0.00	1	17.45	17.63	-1	230	-0.43%
2019/04/29	1	17.40	0	0.00	17.47	1	228	0.44%
2018/06/26	0	0.00	1	19.54	19.86	-1	1,897	-0.05%
2018/05/29	1	20.74	0	0.00	20.59	1	3,910	0.03%