富邦台50 (006208)-富邦-陽明券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
92.70
漲跌
▼0.05
漲幅
-0.05%
成交量
2,578張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/30	3.8	93.04	20.6	93.13	92.70	-16.8	4,979	-0.34%
2024/04/29	5.5	92.59	26.7	92.72	92.75	-21.2	5,011	-0.42%
2024/04/26	5.2	91.39	8.2	91.48	91.35	-3.1	5,032	-0.06%
2024/04/25	17.6	89.99	1.1	90.34	89.95	16.5	5,118	0.32%
2024/04/24	11.6	91.08	13.8	91.20	91.40	-2.1	5,098	-0.04%
2024/04/23	18.4	88.83	9.4	89.12	88.75	9.1	5,117	0.18%
2024/04/22	21.2	88.23	22.7	88.32	88.00	-1.5	5,169	-0.03%
2024/04/19	132.5	89.02	28.3	89.18	88.50	104.2	5,100	2.04%	大買/鉅額交易
2024/04/18	0.9	92.06	7.2	92.50	93.05	-6.3	4,769	-0.13%
2024/04/17	27.3	92.25	10	92.15	92.35	17.2	4,744	0.36%
2024/04/16	70.7	91.38	65.9	91.71	91.30	4.8	4,738	0.10%
2024/04/15	18.1	93.65	6.9	93.77	93.80	11.2	4,550	0.25%
2024/04/12	14	94.81	2.3	94.91	94.80	11.7	4,512	0.26%
2024/04/11	17.5	94.71	18.6	94.75	94.95	-1.2	4,506	-0.03%
2024/04/10	21.1	95.30	23	95.26	95.35	-1.9	4,487	-0.04%
2024/04/09	33.1	94.73	23.1	94.90	95.45	10	4,544	0.22%
2024/04/08	4.8	93.11	11.1	93.16	93.10	-6.2	4,524	-0.14%
2024/04/03	12.7	92.65	0.2	93.10	92.80	12.5	4,477	0.28%
2024/04/02	13.4	92.95	30.5	93.01	93.20	-17	4,493	-0.38%
2024/04/01	30.7	92.38	3	92.14	91.85	27.7	4,547	0.61%
2024/03/29	4.8	92.14	9.5	92.12	92.25	-4.7	4,575	-0.10%
2024/03/28	7.6	91.74	10.3	91.79	91.80	-2.6	4,578	-0.06%
2024/03/27	2.9	92.07	3.4	91.95	92.25	-0.5	4,582	-0.01%
2024/03/26	8.8	92.16	11.4	92.22	92.20	-2.6	4,540	-0.06%
2024/03/25	119	92.25	14.2	92.19	92.10	104.9	4,469	2.35%	大買/鉅額交易
2024/03/22	9.5	92.11	54.8	92.12	92.05	-45.4	4,456	-1.02%
2024/03/21	2.9	91.62	23.9	91.68	92.00	-21.1	4,466	-0.47%
2024/03/20	11	90.12	7.7	90.34	89.90	3.2	4,510	0.07%
2024/03/19	5	89.91	8.5	89.81	90.30	-3.4	4,563	-0.08%
2024/03/18	7.1	89.86	18.4	89.96	90.30	-11.3	4,537	-0.25%
2024/03/15	11.1	89.98	7	89.99	89.80	4	4,479	0.09%
2024/03/14	3.4	90.58	26.1	90.55	90.55	-22.8	4,454	-0.51%
2024/03/13	13.4	90.85	24.7	90.80	90.80	-11.2	4,437	-0.25%
2024/03/12	13.4	89.89	56.2	89.88	90.20	-42.9	4,381	-0.98%
2024/03/11	30.4	89.62	26.5	89.39	89.30	3.9	4,392	0.09%
2024/03/08	45.5	90.81	46.8	90.82	90.10	-1.3	4,354	-0.03%
2024/03/07	21.8	88.61	40.9	88.76	88.95	-19.2	4,224	-0.45%
2024/03/06	14.8	86.75	22.1	86.89	87.15	-7.4	4,156	-0.18%
2024/03/05	23.1	86.49	33.6	86.56	86.65	-10.5	4,062	-0.26%
2024/03/04	23.1	85.34	44.4	85.38	85.85	-21.3	4,018	-0.53%
2024/03/01	12.8	83.81	19.6	83.81	83.70	-6.8	3,957	-0.17%
2024/02/29	3.8	83.56	7.6	83.79	83.95	-3.8	3,981	-0.09%
2024/02/27	11.2	83.77	12.8	83.70	83.85	-1.6	3,951	-0.04%
2024/02/26	14.3	83.93	10.5	84.00	84.15	3.7	3,918	0.10%
2024/02/23	9.7	83.84	42.9	83.95	83.90	-33.2	3,885	-0.86%
2024/02/22	3.3	83.24	56.1	83.17	83.35	-52.8	3,890	-1.36%
2024/02/21	6.3	82.47	4.1	82.50	82.40	2.1	3,872	0.05%
2024/02/20	6.2	82.83	43.4	82.70	82.70	-37.2	3,902	-0.95%
2024/02/19	14.1	82.30	17.4	82.31	82.40	-3.4	3,917	-0.09%
2024/02/16	19.9	82.62	16.2	82.78	82.50	3.7	3,952	0.09%
2024/02/15	10.2	82.83	158.9	82.89	82.95	-148.7	3,934	-3.78%	大賣/鉅額交易
2024/02/05	37	79.23	34	79.43	79.55	3	3,831	0.08%
2024/02/02	5.2	78.82	5.5	78.87	78.95	-0.3	3,825	-0.01%
2024/02/01	33.1	78.17	20	78.21	78.45	13.2	3,836	0.34%
2024/01/31	19.1	78.60	3.6	78.41	78.45	15.6	3,840	0.41%
2024/01/30	3.7	79.50	23.5	79.52	79.45	-19.9	3,806	-0.52%
2024/01/29	5	79.43	20.3	79.54	79.60	-15.2	3,833	-0.40%
2024/01/26	7.1	79.21	23.4	79.16	79.10	-16.4	3,829	-0.43%
2024/01/25	5.6	79.01	49.4	78.97	79.10	-43.8	3,741	-1.17%
2024/01/24	0.4	78.20	24	78.26	78.20	-23.6	3,673	-0.64%
2024/01/23	2.6	77.97	8.5	78.07	78.15	-5.9	3,713	-0.16%
2024/01/22	1.7	77.87	29.9	77.97	77.90	-28.2	3,719	-0.76%
2024/01/19	6.9	76.89	113.3	77.08	77.50	-106.4	3,675	-2.90%	大賣/鉅額交易
2024/01/18	5.7	74.96	10.3	74.94	75.00	-4.5	3,644	-0.12%
2024/01/17	26.9	74.77	4	74.84	74.70	22.9	3,656	0.63%
2024/01/16	10.9	75.28	9.4	75.37	75.20	1.5	3,620	0.04%
2024/01/15	1.5	76.06	20.2	76.09	75.95	-18.7	3,554	-0.53%
2024/01/12	19.8	75.50	6.4	75.70	75.70	13.4	3,554	0.38%
2024/01/11	3	75.70	11.9	75.63	75.90	-9	3,531	-0.25%
2024/01/10	7.4	75.55	7.1	75.57	75.55	0.3	3,555	0.01%
2024/01/09	35	76.15	18.6	76.19	75.85	16.5	3,540	0.47%
2024/01/08	4.5	75.92	6.1	75.97	75.90	-1.6	3,568	-0.04%
2024/01/05	19	75.45	3.4	75.33	75.35	15.6	3,538	0.44%
2024/01/04	12.5	75.55	9	75.51	75.55	3.5	3,549	0.10%
2024/01/03	24.2	75.68	15	75.72	75.60	9.2	3,555	0.26%
2024/01/02	12.2	77.02	20	76.85	76.90	-7.8	3,508	-0.22%
2023/12/29	8.2	77.15	18.1	77.16	77.15	-9.9	3,494	-0.28%
2023/12/28	22.5	77.13	26.3	77.12	77.20	-3.8	3,518	-0.11%
2023/12/27	4	76.81	23.5	76.89	77.10	-19.5	3,477	-0.56%
2023/12/26	3	76.30	36.4	76.34	76.40	-33.3	3,405	-0.98%
2023/12/25	3.7	75.90	15.5	75.97	76.00	-11.8	3,367	-0.35%
2023/12/22	4.6	75.63	6.9	75.71	75.65	-2.3	3,362	-0.07%
2023/12/21	9	75.44	12	75.39	75.50	-3	3,403	-0.09%
2023/12/20	7.4	76.06	7.2	76.02	76.10	0.2	3,408	0.01%
2023/12/19	3.3	76.07	6.1	76.06	75.95	-2.7	3,436	-0.08%
2023/12/18	2.2	75.98	3.7	75.99	76.10	-1.5	3,504	-0.04%
2023/12/15	2.2	76.24	17.8	76.10	76.05	-15.7	3,467	-0.45%
2023/12/14	3.2	75.73	26.2	75.74	75.80	-23	3,370	-0.68%
2023/12/13	8.5	75.13	3.3	75.10	75.05	5.1	3,333	0.15%
2023/12/12	1.4	75.01	35.9	75.19	74.95	-34.5	3,342	-1.03%
2023/12/11	7.4	74.62	18.9	74.70	74.80	-11.5	3,336	-0.35%
2023/12/08	6.4	74.70	8.9	74.91	74.65	-2.5	3,337	-0.08%
2023/12/07	6.9	74.29	29.8	74.40	74.20	-22.9	3,328	-0.69%
2023/12/06	2.4	74.70	9.7	74.77	74.60	-7.3	3,368	-0.22%
2023/12/05	12.2	74.26	8.6	74.41	74.40	3.6	3,344	0.11%
2023/12/04	2.9	74.86	16.3	74.91	74.90	-13.4	3,326	-0.40%
2023/12/01	8.5	74.77	7.4	74.95	75.05	1.1	3,358	0.03%
2023/11/30	9.7	74.87	6.4	74.86	74.95	3.4	3,342	0.10%
2023/11/29	0.2	74.97	6.3	74.94	74.80	-6.2	3,355	-0.18%
2023/11/28	3.7	74.60	75.6	74.51	74.85	-72	3,353	-2.15%
2023/11/27	1.1	74.52	5.5	74.61	74.20	-4.5	3,350	-0.13%
2023/11/24	0.2	74.87	4.3	74.89	74.85	-4.1	3,284	-0.12%
2023/11/22	6.5	74.88	7.2	74.94	75.00	-0.7	3,326	-0.02%
2023/11/21	5.4	75.33	32.9	75.42	75.55	-27.5	3,337	-0.82%
2023/11/20	3.2	74.62	5.8	74.69	74.65	-2.6	3,316	-0.08%
2023/11/17	0.1	74.75	18.3	74.87	74.75	-18.1	3,302	-0.55%
2023/11/16	13.5	74.55	15.1	74.55	74.60	-1.6	3,267	-0.05%
2023/11/15	2.7	75.32	12.8	75.28	75.30	-10.1	3,252	-0.31%
2023/11/14	1.6	74.49	46	74.54	74.50	-44.5	3,214	-1.38%
2023/11/13	0.1	74.20	24.1	74.38	74.25	-24	3,222	-0.74%
2023/11/10	0.1	73.11	3.9	73.13	73.15	-3.8	3,264	-0.12%
2023/11/09	0.4	73.31	16.4	73.37	73.45	-16	3,270	-0.49%
2023/11/08	1.1	73.37	12.4	73.33	73.35	-11.3	3,386	-0.33%
2023/11/07	0.1	72.96	6	73.02	73.00	-5.9	3,383	-0.17%
2023/11/06	1.5	73.14	10.5	73.20	73.05	-9	3,437	-0.26%
2023/11/03	0.1	72.25	7.3	72.28	72.40	-7.2	3,396	-0.21%
2023/11/02	9.3	71.80	13.8	71.68	72.00	-4.5	3,437	-0.13%
2023/11/01	10.5	70.37	3.7	70.36	70.30	6.8	3,470	0.20%
2023/10/31	23.1	70.27	1.4	70.24	70.10	21.7	3,518	0.62%
2023/10/30	25.5	70.59	0.9	70.85	70.55	24.6	3,549	0.69%
2023/10/27	11.9	70.82	13.9	70.66	70.65	-2	3,506	-0.06%
2023/10/26	41	70.51	1	70.50	70.55	40	3,508	1.14%
2023/10/25	60.2	71.82	2.3	72.04	71.70	57.9	3,422	1.69%
2023/10/24	20.9	71.36	2.4	71.36	71.60	18.5	3,403	0.54%
2023/10/23	9.7	71.64	2	71.73	71.55	7.7	3,432	0.22%
2023/10/20	30.7	71.89	1.3	72.18	72.35	29.4	3,444	0.85%
2023/10/19	6.4	72.08	6.4	72.24	72.25	-0.1	3,445	0.00%
2023/10/18	7.3	72.37	0.1	72.45	72.10	7.2	3,504	0.21%
2023/10/17	5	73.04	6.9	73.11	72.90	-1.9	3,472	-0.05%
2023/10/16	17.3	72.84	12	72.95	72.90	5.3	3,496	0.15%
2023/10/13	6.9	73.21	8.4	73.19	73.30	-1.5	3,535	-0.04%
2023/10/12	2.5	73.32	8.5	73.18	73.45	-6	3,579	-0.17%
2023/10/11	1	72.90	36.3	72.86	72.85	-35.3	3,578	-0.99%
2023/10/06	1.4	71.76	2.4	71.84	71.75	-1	3,587	-0.03%
2023/10/05	1.3	71.39	9.9	71.27	71.40	-8.6	3,577	-0.24%
2023/10/04	50	70.45	0	0.00	70.55	50	3,576	1.40%
2023/10/03	10	71.60	5.2	71.85	71.45	4.9	3,573	0.14%
2023/10/02	9.5	71.70	19.1	71.61	71.80	-9.7	3,597	-0.27%
2023/09/28	4.5	70.78	9.3	70.93	70.85	-4.8	3,683	-0.13%
2023/09/27	10.3	70.51	0	0.00	70.60	10.3	3,690	0.28%
2023/09/26	15.2	70.77	2	70.70	70.60	13.2	3,690	0.36%
2023/09/25	8.9	71.21	6.7	71.31	71.45	2.2	3,644	0.06%
2023/09/22	18.5	70.78	1.9	70.87	70.90	16.6	3,670	0.45%
2023/09/21	41.6	71.16	2	71.05	71.10	39.6	3,649	1.09%
2023/09/20	16.1	72.16	8.3	72.29	72.05	7.8	3,591	0.22%
2023/09/19	9.7	72.63	3.4	72.72	72.50	6.3	3,601	0.18%
2023/09/18	4.6	72.98	8.7	73.06	72.80	-4.2	3,650	-0.11%
2023/09/15	3.5	73.30	23	73.30	73.50	-19.5	3,660	-0.53%
2023/09/14	3.3	72.81	14.2	73.03	73.25	-10.9	3,661	-0.30%
2023/09/13	3.2	72.26	2.7	72.29	72.25	0.5	3,681	0.01%
2023/09/12	1.8	71.65	4.4	72.17	72.20	-2.6	3,715	-0.07%
2023/09/11	6.6	71.65	11	71.65	71.65	-4.4	3,759	-0.12%
2023/09/08	6.7	71.81	1	71.65	71.90	5.7	3,729	0.15%
2023/09/07	14.8	72.28	1.1	72.43	72.20	13.7	3,791	0.36%
2023/09/06	2	72.95	1	73.25	72.85	1	3,798	0.03%
2023/09/05	12.3	72.96	11.3	73.14	73.10	1	3,759	0.03%
2023/09/04	2.5	72.95	7.6	73.00	73.20	-5.1	3,778	-0.13%
2023/09/01	4.2	72.68	4	72.78	72.70	0.2	3,780	0.01%
2023/08/31	8.2	72.68	0	72.75	72.60	8.2	3,824	0.21%
2023/08/30	0	73.30	2.8	73.31	73.10	-2.8	3,858	-0.07%
2023/08/29	3.3	72.33	1.5	72.58	72.75	1.8	3,884	0.05%
2023/08/28	1.1	72.59	14	72.50	72.40	-12.9	3,899	-0.33%
2023/08/25	19.3	72.39	10.3	72.89	72.15	9	3,908	0.23%
2023/08/24	1.1	73.28	2.1	73.17	73.40	-0.9	3,946	-0.02%
2023/08/23	0.1	72.21	3.1	72.18	72.20	-3	3,999	-0.07%
2023/08/22	5.9	71.59	1.6	71.74	71.65	4.3	4,117	0.10%
2023/08/21	18.7	71.32	33.5	71.32	71.30	-14.8	4,135	-0.36%
2023/08/18	7.2	71.55	10.2	71.85	71.55	-3	4,129	-0.07%
2023/08/17	34	71.62	11.1	71.85	71.90	22.9	4,123	0.56%
2023/08/16	49.2	71.64	5.1	71.75	71.80	44.1	4,099	1.08%
2023/08/15	16.7	72.08	5.6	72.14	72.10	11.1	4,086	0.27%
2023/08/14	75.2	72.06	16.3	72.25	72.05	58.9	4,124	1.43%
2023/08/11	28	73.13	4.2	73.37	72.95	23.8	4,026	0.59%
2023/08/10	18.7	73.08	8.9	73.17	73.10	9.8	4,014	0.24%
2023/08/09	5.6	73.46	3.4	73.60	73.50	2.2	3,997	0.05%
2023/08/08	12.1	73.49	0.1	73.40	73.40	12	3,993	0.30%
2023/08/07	13.8	74.04	19.4	74.24	74.10	-5.6	3,934	-0.14%
2023/08/04	29.3	73.55	17.9	73.70	73.60	11.4	3,888	0.29%
2023/08/02	20.5	74.01	4.4	74.35	74.00	16	3,833	0.42%
2023/08/01	39.6	74.65	6.2	74.61	74.85	33.4	3,792	0.88%
2023/07/31	3.9	74.34	11	74.65	74.50	-7.1	3,779	-0.19%
2023/07/28	6.6	74.71	12.1	74.80	74.80	-5.5	3,761	-0.15%
2023/07/27	1.1	74.75	5.7	74.79	74.75	-4.6	3,770	-0.12%
2023/07/26	1.7	74.43	7.8	74.53	74.40	-6.1	3,781	-0.16%
2023/07/25	9.8	74.45	3.1	74.56	74.50	6.8	3,745	0.18%
2023/07/24	33.6	73.73	5.2	73.58	73.70	28.4	3,758	0.76%
2023/07/21	20.9	73.37	11.8	73.49	73.60	9.1	3,850	0.24%
2023/07/20	22.3	74.74	10.2	74.98	74.70	12.1	3,906	0.31%
2023/07/19	5.9	74.97	3.1	74.79	74.70	2.8	3,941	0.07%
2023/07/18	4.9	75.21	16.2	75.25	75.00	-11.3	3,935	-0.29%
2023/07/17	16.3	76.43	26.3	76.55	76.45	-10	3,892	-0.26%
2023/07/14	4.5	76.25	22.4	76.20	76.30	-17.9	3,878	-0.46%
2023/07/13	0.8	76.08	16.5	76.14	75.75	-15.7	3,867	-0.41%
2023/07/12	3	74.88	1.8	74.84	74.95	1.2	3,879	0.03%
2023/07/11	0.1	74.82	2.4	74.52	74.85	-2.2	3,868	-0.06%
2023/07/10	15.4	73.89	2.1	74.26	73.80	13.3	3,901	0.34%
2023/07/07	18.7	73.89	9.8	73.96	74.00	8.9	3,869	0.23%
2023/07/06	31.1	74.55	13	74.88	74.25	18.1	3,839	0.47%
2023/07/05	18.3	75.77	20.1	76.04	75.60	-1.8	3,753	-0.05%
2023/07/04	15.3	75.75	2.8	75.69	75.90	12.5	3,735	0.34%
2023/07/03	12.7	75.58	13.7	75.48	75.60	-1	3,791	-0.03%
2023/06/30	12.5	74.30	15.4	74.38	74.75	-2.9	3,795	-0.08%
2023/06/29	5.6	74.90	3.3	75.18	74.65	2.3	3,783	0.06%
2023/06/28	5	74.70	6.5	74.83	74.65	-1.5	3,763	-0.04%
2023/06/27	7.5	74.70	20.1	74.72	74.75	-12.6	3,747	-0.34%
2023/06/26	11.1	75.12	8.4	75.06	75.00	2.7	3,754	0.07%
2023/06/21	3.4	75.32	10.6	75.33	75.45	-7.2	3,733	-0.19%
2023/06/20	3.2	75.54	30	75.60	75.40	-26.7	3,711	-0.72%
2023/06/19	7.4	75.64	25.2	75.76	75.85	-17.7	3,721	-0.48%
2023/06/16	18.4	75.90	22.8	75.94	75.90	-4.4	3,700	-0.12%
2023/06/15	5.4	76.03	15.7	76.05	76.15	-10.3	3,682	-0.28%
2023/06/14	2.4	75.79	17	75.76	75.85	-14.6	3,643	-0.40%
2023/06/13	2.2	75.91	35	75.83	76.00	-32.8	3,713	-0.88%
2023/06/12	5.6	74.45	21.6	74.47	74.45	-16	3,639	-0.44%
2023/06/09	2.1	73.59	6.7	73.88	73.90	-4.6	3,653	-0.13%
2023/06/08	9	73.34	2.1	73.67	73.25	6.9	3,720	0.19%
2023/06/07	1.5	73.76	18.3	73.80	73.95	-16.8	3,755	-0.45%
2023/06/06	0.2	73.20	10.2	73.22	73.15	-10	3,742	-0.27%
2023/06/05	4.1	72.96	9.7	73.07	72.90	-5.6	3,720	-0.15%
2023/06/02	0.8	72.87	16.6	73.01	73.10	-15.7	3,726	-0.42%
2023/06/01	2.7	72.14	3.1	72.24	72.20	-0.4	3,757	-0.01%
2023/05/31	3.8	72.63	2.6	72.65	72.80	1.3	3,741	0.03%
2023/05/30	2.5	73.02	16.7	73.10	73.20	-14.2	3,717	-0.38%
2023/05/29	5.9	73.32	21	73.19	73.05	-15	3,725	-0.40%
2023/05/26	11	72.48	34.9	72.59	72.70	-23.9	3,649	-0.65%
2023/05/25	2.3	70.99	25.2	71.03	71.05	-23	3,516	-0.65%
2023/05/24	10.7	70.13	5.7	70.15	70.30	5.1	3,528	0.14%
2023/05/23	1.3	70.48	11.2	70.58	70.65	-9.9	3,507	-0.28%
2023/05/22	1.1	70.60	20.1	70.65	70.65	-19	3,491	-0.55%
2023/05/19	3.1	70.62	23.4	70.68	70.70	-20.3	3,497	-0.58%
2023/05/18	5.2	70.38	22	70.44	70.55	-16.8	3,425	-0.49%
2023/05/17	0.1	69.14	46.9	69.46	69.65	-46.8	3,412	-1.37%
2023/05/16	2.5	68.43	5	68.52	68.60	-2.6	3,375	-0.08%
2023/05/15	2.3	67.71	36.2	67.66	67.80	-33.9	3,368	-1.01%
2023/05/12	13.4	67.70	1.3	67.85	67.80	12.1	3,338	0.36%
2023/05/11	21.1	68.11	4.9	68.36	68.00	16.3	3,326	0.49%
2023/05/10	9.2	68.28	1.9	68.70	68.30	7.2	3,339	0.22%
2023/05/09	1.7	68.58	3.9	68.68	68.80	-2.2	3,342	-0.07%
2023/05/08	1.2	68.74	13.2	68.67	68.60	-12.1	3,399	-0.35%
2023/05/05	3.7	68.14	6	68.07	68.20	-2.3	3,389	-0.07%
2023/05/04	3.8	67.82	0.2	68.00	67.95	3.6	3,430	0.11%
2023/05/03	7.1	67.75	0.4	68.00	67.85	6.7	3,437	0.20%
2023/05/02	17.1	68.16	6	68.05	68.05	11.1	3,457	0.32%
2023/04/28	6.6	67.85	7.4	67.83	67.95	-0.8	3,540	-0.02%
2023/04/27	14.4	67.14	2.9	67.32	67.20	11.5	3,534	0.33%
2023/04/26	64.7	67.13	0.2	67.15	67.05	64.4	3,540	1.82%
2023/04/25	74	68.01	0	0.00	67.60	74	3,473	2.13%
2023/04/24	19.5	68.43	8.6	68.49	68.45	10.9	3,350	0.32%
2023/04/21	10.6	68.82	3	69.13	68.70	7.6	3,319	0.23%
2023/04/20	11.6	68.90	0.2	69.05	68.90	11.4	3,335	0.34%
2023/04/19	16.8	69.17	1	68.96	69.00	15.7	3,348	0.47%
2023/04/18	8.5	69.49	2.3	69.57	69.50	6.2	3,334	0.19%
2023/04/17	7.4	69.66	5	69.60	69.75	2.4	3,324	0.07%
2023/04/14	7.1	69.78	10.1	69.65	69.85	-3	3,299	-0.09%
2023/04/13	11.1	69.41	1	69.50	69.20	10.1	3,314	0.31%
2023/04/12	7.4	69.80	3	69.75	69.80	4.3	3,281	0.13%
2023/04/11	3.2	69.85	5.2	70.08	69.95	-2	3,304	-0.06%
2023/04/10	0.7	70.11	0	0.00	70.05	0.7	3,330	0.02%
2023/04/07	3.6	70.08	0.2	70.23	69.95	3.4	3,319	0.10%
2023/04/06	6.1	69.87	1.8	70.08	70.05	4.2	3,332	0.13%
2023/03/31	5.2	70.41	20.7	70.45	70.25	-15.5	3,273	-0.47%
2023/03/30	2	70.10	2.6	70.12	70.05	-0.6	3,239	-0.02%
2023/03/29	4	69.75	6.8	69.57	69.80	-2.8	3,215	-0.09%
2023/03/28	8.2	69.55	1.2	69.69	69.60	7	3,248	0.22%
2023/03/27	9.2	70.31	1.2	70.35	70.20	8.1	3,237	0.25%
2023/03/24	0	70.30	16.5	70.49	70.65	-16.5	3,256	-0.51%
2023/03/23	6.5	70.28	11.9	70.10	70.25	-5.4	3,220	-0.17%
2023/03/22	2.5	69.62	7.5	69.66	69.80	-4.9	3,175	-0.15%
2023/03/21	7.4	68.52	2.5	68.52	68.50	4.9	3,156	0.16%
2023/03/20	7.5	68.35	1.3	68.38	68.20	6.2	3,160	0.20%
2023/03/17	1.5	68.43	3.6	68.24	68.55	-2	3,140	-0.07%
2023/03/16	17.3	67.74	7	67.61	67.65	10.3	3,154	0.33%
2023/03/15	7.7	68.32	4.8	68.63	68.00	2.9	3,085	0.09%
2023/03/14	10.8	68.01	10.5	68.05	68.00	0.2	3,122	0.01%
2023/03/13	6	68.23	19.2	68.59	68.75	-13.2	3,099	-0.43%
2023/03/10	13.1	68.57	2.7	68.58	68.55	10.4	3,034	0.34%
2023/03/09	3.3	69.69	1.1	69.66	69.55	2.2	3,017	0.07%
2023/03/08	6.4	69.60	2.4	69.61	69.65	4	3,018	0.13%
2023/03/07	3.2	69.99	5.3	70.10	70.10	-2.1	3,003	-0.07%
2023/03/06	17.3	69.56	5.1	69.66	69.75	12.3	3,002	0.41%
2023/03/03	8.9	69.08	2.7	69.14	69.00	6.2	2,970	0.21%
2023/03/02	9.5	68.81	0.2	68.78	68.85	9.4	2,980	0.31%
2023/03/01	3.4	68.05	4	68.56	69.05	-0.6	2,974	-0.02%
2023/02/24	9.8	68.89	5.3	69.22	68.70	4.5	2,909	0.15%
2023/02/23	1.2	68.55	3.5	68.90	69.05	-2.3	2,897	-0.08%
2023/02/22	21	68.02	0.3	68.18	68.05	20.7	2,916	0.71%
2023/02/21	6.6	68.71	0.4	68.85	68.75	6.2	2,905	0.21%
2023/02/20	4.7	68.71	2.8	68.86	68.85	1.9	2,996	0.06%
2023/02/17	10.7	68.70	1.5	68.68	68.70	9.2	3,089	0.30%
2023/02/16	2.6	69.49	1.7	69.41	69.60	1	3,106	0.03%
2023/02/15	23	69.02	8.4	68.92	68.85	14.6	3,155	0.46%
2023/02/14	7.9	70.29	10.9	70.24	70.25	-2.9	3,115	-0.09%
2023/02/13	3.3	69.68	16.3	69.73	69.85	-13	3,140	-0.41%
2023/02/10	3.4	69.92	34.4	69.91	70.00	-31	3,138	-0.99%
2023/02/09	1.4	69.74	2	69.73	69.90	-0.6	3,173	-0.02%
2023/02/08	3.3	69.66	16.6	69.80	69.85	-13.3	3,174	-0.42%
2023/02/07	3.2	68.83	1.5	68.75	68.85	1.8	3,184	0.06%
2023/02/06	8.9	69.09	9.5	69.09	69.00	-0.7	3,170	-0.02%
2023/02/03	7.9	69.79	7.7	69.87	69.95	0.3	3,122	0.01%
2023/02/02	1.7	69.86	14.6	69.74	69.95	-12.8	3,097	-0.41%
2023/02/01	3	68.73	3.1	68.76	68.95	-0.1	3,090	0.00%
2023/01/31	12.4	68.86	5.3	69.23	68.60	7.2	3,089	0.23%
2023/01/30	12.4	69.62	36.2	69.57	69.75	-23.8	3,086	-0.77%
2023/01/17	16.3	66.72	3	66.70	66.75	13.3	3,045	0.44%
2023/01/16	4.2	66.88	43.7	66.89	66.85	-39.6	3,061	-1.29%
2023/01/13	3	66.55	19.9	66.52	66.30	-16.9	3,012	-0.56%
2023/01/12	12.3	65.62	3.8	65.62	65.55	8.6	2,993	0.29%
2023/01/11	6.5	65.62	5.5	65.72	65.60	0.9	3,033	0.03%
2023/01/10	5.3	65.63	3.4	65.55	65.75	1.9	3,054	0.06%
2023/01/09	1.6	64.84	4.4	65.14	65.25	-2.9	3,080	-0.09%
2023/01/06	7.8	63.18	3	63.13	63.20	4.8	3,076	0.16%
2023/01/05	5.7	62.87	3.5	62.85	62.80	2.2	3,104	0.07%
2023/01/04	12.7	62.50	0	62.55	62.35	12.7	3,157	0.40%
2023/01/03	9.6	61.98	3.4	61.60	62.60	6.2	3,294	0.19%
2022/12/30	4.1	62.43	1.9	62.46	62.10	2.2	3,293	0.07%
2022/12/29	11.1	61.67	0	0.00	61.85	11.1	3,330	0.33%
2022/12/28	15.9	62.14	1.5	62.30	62.10	14.4	3,340	0.43%
2022/12/27	5.3	63.24	1.8	63.14	63.10	3.5	3,331	0.10%
2022/12/26	2.1	62.86	0	0.00	62.95	2.1	3,387	0.06%
2022/12/23	10.3	62.81	0.5	62.83	62.80	9.8	3,424	0.29%
2022/12/22	0.6	63.65	2	63.68	63.70	-1.5	3,454	-0.04%
2022/12/21	4.9	62.85	5.4	62.94	62.65	-0.5	3,547	-0.01%
2022/12/20	13	62.98	3.7	63.05	62.50	9.4	3,585	0.26%
2022/12/19	6	63.67	2	63.78	63.60	4	3,684	0.11%
2022/12/16	14.9	63.87	3.2	63.89	63.90	11.7	3,747	0.31%
2022/12/15	3	64.59	1	64.85	65.05	2	3,757	0.05%
2022/12/14	2.4	64.76	3	64.98	65.00	-0.7	3,774	-0.02%
2022/12/13	5.5	64.24	8.1	64.12	64.15	-2.6	3,779	-0.07%
2022/12/12	5.5	64.37	4.8	64.39	64.50	0.6	3,794	0.02%
2022/12/09	4.5	64.98	1.1	65.13	64.95	3.5	3,839	0.09%
2022/12/08	11.1	64.07	2.2	63.96	64.00	8.9	3,845	0.23%
2022/12/07	6.3	64.94	1.2	64.77	64.75	5.2	3,849	0.13%
2022/12/06	9.4	65.41	20.3	65.56	65.20	-10.9	3,847	-0.28%
2022/12/05	10.4	66.62	4.5	66.58	66.25	5.9	3,812	0.16%
2022/12/02	11.6	66.37	3.4	66.41	66.30	8.2	3,818	0.21%
2022/12/01	10.7	67.07	20.5	67.04	66.75	-9.8	3,880	-0.25%
2022/11/30	1.4	65.14	6.2	65.41	65.75	-4.8	3,875	-0.12%
2022/11/29	1.4	64.54	4.1	64.52	65.10	-2.7	3,893	-0.07%
2022/11/28	7.4	64.84	6.7	64.80	64.70	0.7	3,928	0.02%
2022/11/25	3.4	65.86	4.1	65.87	65.80	-0.7	3,965	-0.02%
2022/11/24	8.1	65.68	7.5	65.70	65.90	0.5	3,958	0.01%
2022/11/23	0.1	65.26	23.2	65.35	65.30	-23.2	3,982	-0.58%
2022/11/22	1	64.24	8.1	64.45	64.85	-7.1	4,055	-0.18%
2022/11/21	2.1	64.62	0.3	64.44	64.25	1.8	4,085	0.04%
2022/11/18	2.6	64.99	6	65.18	64.55	-3.4	4,079	-0.08%
2022/11/17	0.6	64.10	4.9	64.35	64.70	-4.3	4,070	-0.11%
2022/11/16	2.8	64.80	11.7	64.85	64.70	-8.9	4,079	-0.22%
2022/11/15	8.7	65.20	24.6	65.18	65.80	-15.9	4,013	-0.40%
2022/11/14	10.1	63.17	15.6	63.13	63.25	-5.5	3,911	-0.14%
2022/11/11	19.1	62.47	12.4	62.27	62.55	6.7	3,880	0.17%
2022/11/10	3	59.48	3.9	59.57	59.45	-0.9	3,801	-0.02%
2022/11/09	9.6	59.77	6.4	59.78	60.00	3.2	3,810	0.08%
2022/11/08	21.9	58.48	15.4	58.50	58.50	6.5	3,790	0.17%
2022/11/07	7.3	57.72	35.2	57.28	57.85	-27.8	3,781	-0.74%
2022/11/04	7.5	56.40	0	0.00	56.90	7.5	3,750	0.20%
2022/11/03	26.3	56.69	2	56.78	56.80	24.3	3,752	0.65%
2022/11/02	22.8	57.24	0	0.00	57.50	22.8	3,746	0.61%
2022/11/01	7.1	57.37	4.2	57.43	57.25	2.9	3,775	0.08%
2022/10/31	7.1	56.87	30.8	56.94	56.95	-23.7	3,768	-0.63%
2022/10/28	11.2	56.27	3	56.35	56.20	8.2	3,764	0.22%
2022/10/27	3.6	56.94	2.3	56.98	56.90	1.3	3,739	0.03%
2022/10/26	1.2	55.77	1	56.25	56.15	0.2	3,781	0.00%
2022/10/25	35.6	55.73	0.5	56.43	55.50	35	3,746	0.94%
2022/10/24	5.6	56.86	2.5	56.98	56.75	3.1	3,686	0.08%
2022/10/21	5	56.96	1	57.20	56.75	4	3,665	0.11%
2022/10/20	19.7	56.18	1	56.45	57.10	18.7	3,654	0.51%
2022/10/19	11.6	57.65	1.1	57.51	57.25	10.5	3,646	0.29%
2022/10/18	4.3	57.65	0.1	58.15	58.00	4.2	3,610	0.12%
2022/10/17	17.4	57.13	2.4	57.27	57.30	15	3,593	0.42%
2022/10/14	9.8	58.57	4.6	58.57	58.45	5.2	3,525	0.15%
2022/10/13	26	57.07	0.6	57.16	56.85	25.4	3,495	0.73%
2022/10/12	23.9	57.47	0.5	57.45	57.55	23.5	3,454	0.68%
2022/10/11	91	58.23	2.7	58.58	57.90	88.3	3,459	2.55%
2022/10/07	10.7	61.16	1.1	61.13	60.95	9.6	3,337	0.29%
2022/10/06	3.8	61.96	4.5	61.98	62.00	-0.6	3,349	-0.02%
2022/10/05	11.6	61.76	3.8	61.74	61.55	7.8	3,353	0.23%
2022/10/04	4	59.96	4.4	60.09	60.05	-0.4	3,337	-0.01%
2022/10/03	22.2	58.97	16.8	59.38	58.70	5.4	3,315	0.16%
2022/09/30	48.8	59.40	7.5	59.49	59.35	41.3	3,279	1.26%
2022/09/29	7.7	60.43	0.8	60.82	60.20	7	3,238	0.21%
2022/09/28	40.1	60.77	5.6	60.73	60.40	34.5	3,248	1.06%
2022/09/27	11.1	61.76	2.1	61.94	61.70	9	3,231	0.28%
2022/09/26	74	61.93	15	61.87	61.80	59	3,269	1.80%
2022/09/23	29	63.19	10	63.28	63.00	19	3,257	0.58%
2022/09/22	28.4	63.36	0	0.00	63.70	28.4	3,247	0.87%
2022/09/21	16.9	64.57	6.2	64.60	64.50	10.8	3,192	0.34%
2022/09/20	15.3	64.76	2.7	64.83	65.00	12.5	3,174	0.39%
2022/09/19	14	64.49	1.4	64.82	64.45	12.6	3,196	0.39%
2022/09/16	14.4	64.83	7	64.86	64.85	7.4	3,169	0.23%
2022/09/15	4.3	65.47	0	0.00	65.50	4.3	3,179	0.13%
2022/09/14	19.3	65.34	11	65.22	65.40	8.3	3,203	0.26%
2022/09/13	0.1	66.71	7.1	66.69	66.70	-7	3,182	-0.22%
2022/09/12	11.7	66.31	2.8	66.40	66.35	8.9	3,232	0.28%
2022/09/08	7.4	64.88	0.2	65.05	65.00	7.2	3,277	0.22%
2022/09/07	32.3	64.80	0	0.00	64.65	32.3	3,298	0.98%
2022/09/06	5.5	66.03	7.2	66.19	66.10	-1.6	3,243	-0.05%
2022/09/05	4.8	65.72	2.8	65.94	65.70	2.1	3,235	0.06%
2022/09/02	20.5	65.94	5.2	65.85	65.70	15.4	3,244	0.47%
2022/09/01	44.9	66.37	2.2	66.38	66.30	42.7	3,187	1.34%
2022/08/31	5.8	67.01	0.7	67.72	67.70	5.2	3,089	0.17%
2022/08/30	6.3	67.11	1.1	67.10	67.25	5.2	3,072	0.17%
2022/08/29	38.2	67.17	1.1	67.23	67.25	37.1	3,031	1.22%
2022/08/26	7.2	69.00	1.4	69.06	68.85	5.8	2,969	0.19%
2022/08/25	5.5	68.46	2	68.30	68.50	3.5	2,939	0.12%
2022/08/24	10.9	67.99	0.9	67.95	67.90	10	2,962	0.34%
2022/08/23	14.9	68.26	4.1	68.25	68.10	10.8	2,954	0.36%
2022/08/22	7.9	69.13	4.2	69.17	68.95	3.7	2,925	0.13%
2022/08/19	2.2	70.01	5	70.00	69.95	-2.8	2,892	-0.10%
2022/08/18	7	69.86	5.2	69.86	69.80	1.8	2,916	0.06%
2022/08/17	6.9	70.28	5	70.25	70.40	1.9	2,894	0.06%
2022/08/16	7.6	70.30	10.1	70.29	70.25	-2.5	2,887	-0.09%
2022/08/15	1.8	70.06	13.1	70.08	70.20	-11.3	2,858	-0.39%
2022/08/12	4.7	69.46	5.4	69.35	69.55	-0.7	2,830	-0.03%
2022/08/11	1.7	69.12	5.5	69.03	69.05	-3.8	2,840	-0.13%
2022/08/10	10.9	67.79	0	0.00	67.80	10.9	2,833	0.38%
2022/08/09	11.8	68.24	6.2	68.33	68.45	5.6	2,825	0.20%
2022/08/08	8.3	68.42	13	68.51	68.60	-4.7	2,835	-0.16%
2022/08/05	3.6	68.48	3.5	68.41	68.75	0	2,812	0.00%
2022/08/04	3.7	66.98	1	67.00	67.10	2.7	2,861	0.09%
2022/08/03	4.3	66.69	1.2	66.74	66.90	3.1	2,854	0.11%
2022/08/02	16.5	66.52	3	66.75	66.60	13.5	2,905	0.46%
2022/08/01	8	67.62	2.1	67.36	67.70	5.9	2,896	0.20%
2022/07/29	3.8	67.99	5.1	67.80	67.90	-1.3	2,947	-0.04%
2022/07/28	5.9	67.66	4.1	67.56	67.30	1.8	2,940	0.06%
2022/07/27	4.6	66.49	1.2	66.53	67.10	3.4	2,941	0.12%
2022/07/26	4.4	66.67	0	0.00	66.55	4.4	2,968	0.15%
2022/07/25	6.6	67.18	4	67.02	67.20	2.6	3,003	0.09%
2022/07/22	4.6	67.22	3.3	67.14	67.25	1.3	3,025	0.04%
2022/07/21	1	66.40	11.1	66.60	66.95	-10.1	3,113	-0.32%
2022/07/20	4.5	66.51	0.4	66.84	66.00	4.1	3,162	0.13%
2022/07/19	6.9	65.75	0	0.00	65.80	6.9	3,243	0.21%
2022/07/18	15.1	65.85	2	65.83	65.75	13.1	3,249	0.40%
2022/07/15	18.4	66.56	3.6	66.56	66.80	14.8	3,183	0.46%
2022/07/14	10.7	65.68	0	0.00	65.80	10.7	3,147	0.34%
2022/07/13	16.7	65.54	4.1	65.63	65.60	12.6	3,109	0.41%
2022/07/12	9.1	63.64	2	63.51	63.50	7	3,129	0.22%
2022/07/11	6.9	65.30	2	65.25	65.05	4.9	3,149	0.16%
2022/07/08	11.4	65.62	15.6	65.43	65.55	-4.1	3,142	-0.13%
2022/07/07	5.2	63.63	10.2	63.85	64.85	-5	3,130	-0.16%
2022/07/06	21.9	63.29	0.1	63.50	63.10	21.8	3,157	0.69%
2022/07/05	16.2	64.03	4	63.15	64.15	12.2	3,150	0.39%
2022/07/04	29.5	63.92	0.5	63.99	63.65	29	3,094	0.94%
2022/07/01	59.6	65.17	12	64.74	64.45	47.6	3,066	1.55%
2022/06/30	26.8	67.01	0	0.00	66.75	26.8	2,984	0.90%
2022/06/29	5.7	68.48	1.5	68.50	68.30	4.2	2,922	0.15%
2022/06/28	1.7	68.89	1	69.20	69.00	0.7	2,905	0.02%
2022/06/27	1.7	69.72	0.7	69.61	69.50	0.9	2,914	0.03%
2022/06/24	8.6	68.27	0.9	68.15	68.00	7.8	2,880	0.27%
2022/06/23	19.5	67.94	5	67.91	67.80	14.5	2,927	0.49%
2022/06/22	18	69.18	6.8	69.54	68.80	11.3	2,864	0.39%
2022/06/21	4.8	70.11	3.1	69.96	70.25	1.7	2,825	0.06%
2022/06/20	13.4	69.33	1	69.30	69.00	12.4	2,837	0.44%
2022/06/17	23.9	69.69	1.1	69.73	69.80	22.8	2,790	0.82%
2022/06/16	4	70.97	12	71.77	70.60	-8	2,751	-0.29%
2022/06/15	9.3	70.94	1.4	71.05	70.80	7.9	2,714	0.29%
2022/06/14	6.6	70.83	3	70.85	71.25	3.6	2,732	0.13%
2022/06/13	22	71.43	0	0.00	71.35	22	2,788	0.79%
2022/06/10	2.1	73.33	0	73.25	73.35	2.1	2,850	0.07%
2022/06/09	3.1	73.97	0	74.10	73.95	3.1	2,892	0.11%
2022/06/08	0.2	74.40	8.8	74.24	74.20	-8.6	2,930	-0.29%
2022/06/07	4.3	73.35	1.2	73.29	73.35	3.1	2,968	0.10%
2022/06/06	2.6	73.99	9.6	74.14	74.20	-7.1	3,022	-0.23%
2022/06/02	8.5	73.76	0.8	73.84	73.70	7.7	3,220	0.24%
2022/06/01	0.2	74.68	4.1	74.70	74.40	-3.8	3,415	-0.11%
2022/05/31	4.3	73.94	3.5	73.95	74.50	0.8	3,457	0.02%
2022/05/30	3.5	73.48	2.3	73.63	73.95	1.2	3,452	0.04%
2022/05/27	1.3	72.22	1	72.25	72.30	0.3	3,459	0.01%
2022/05/26	6.5	71.02	1.2	71.33	70.75	5.3	3,510	0.15%
2022/05/25	1.6	71.80	4.6	71.53	71.60	-2.9	3,561	-0.08%
2022/05/24	2.1	71.32	0	0.00	71.10	2.1	3,712	0.06%
2022/05/23	1.5	72.10	1.4	72.20	72.00	0.1	3,722	0.00%
2022/05/20	0.7	71.83	1	71.70	71.85	-0.3	3,796	-0.01%
2022/05/19	10.9	70.99	2	71.13	71.10	8.9	3,800	0.23%
2022/05/18	1.6	72.24	3.7	72.35	72.35	-2.1	3,774	-0.06%
2022/05/17	9.8	71.59	14.8	71.39	71.55	-5	3,764	-0.13%
2022/05/16	3.4	71.02	0.5	71.50	70.80	2.9	3,783	0.08%
2022/05/13	4.9	70.35	1.1	70.46	70.50	3.7	3,764	0.10%
2022/05/12	35.8	70.17	110.9	70.21	69.80	-75.1	3,782	-1.99%	大賣/
2022/05/11	5.1	71.27	2.2	71.72	71.50	2.9	3,715	0.08%
2022/05/10	21.7	70.88	13.4	70.61	71.50	8.3	3,706	0.22%
2022/05/09	37.6	71.89	3	71.77	71.70	34.6	3,651	0.95%
2022/05/06	30	72.85	2	72.70	73.00	28	3,628	0.77%
2022/05/05	7.4	74.44	2	74.47	74.40	5.4	3,634	0.15%
2022/05/04	5.2	73.63	2	73.60	73.65	3.2	3,755	0.09%
2022/05/03	22.4	73.64	0	0.00	73.50	22.4	3,798	0.59%
2022/04/29	13	74.14	1.7	74.31	74.25	11.3	3,792	0.30%
2022/04/28	10.1	72.99	6.6	73.26	73.25	3.4	3,778	0.09%
2022/04/27	37.8	72.90	3.1	72.95	72.80	34.8	3,756	0.93%
2022/04/26	17.2	74.43	2.4	74.59	74.40	14.7	3,690	0.40%
2022/04/25	50.4	74.47	5.6	74.56	74.45	44.8	3,671	1.22%
2022/04/22	10.2	75.53	1	75.70	75.95	9.2	3,609	0.26%
2022/04/21	1.1	76.54	1.1	76.78	76.35	0	3,634	0.00%
2022/04/20	6.8	76.08	5.1	76.29	76.35	1.8	3,648	0.05%
2022/04/19	5.9	76.25	14.4	76.20	76.00	-8.5	3,652	-0.23%
2022/04/18	39.3	75.76	1.3	75.84	75.65	38.1	3,695	1.03%
2022/04/15	10.7	76.28	0	0.00	76.15	10.7	3,636	0.29%
2022/04/14	7.4	77.61	0.3	77.58	77.50	7.1	3,634	0.19%
2022/04/13	6.7	77.12	0.1	77.85	77.70	6.6	3,687	0.18%
2022/04/12	23.8	76.32	5	76.30	76.30	18.8	3,908	0.48%
2022/04/11	27.2	76.44	0.2	76.55	76.35	27	3,891	0.69%
2022/04/08	10.6	77.24	9.2	77.23	77.35	1.4	3,851	0.04%
2022/04/07	29.8	77.63	2	77.40	77.30	27.8	3,839	0.72%
2022/04/06	9.2	78.25	3.3	78.34	78.55	5.9	3,802	0.16%
2022/04/01	3.1	78.80	0.9	79.02	78.95	2.2	3,778	0.06%
2022/03/31	3	79.67	5	79.71	79.60	-2	3,797	-0.05%
2022/03/30	1.8	79.75	3.1	79.70	79.75	-1.3	3,819	-0.03%
2022/03/29	2.3	78.72	0.6	78.97	78.85	1.7	3,817	0.04%
2022/03/28	9.2	78.43	0	78.45	78.75	9.2	3,818	0.24%
2022/03/25	3.1	79.62	5.8	79.60	79.65	-2.7	3,768	-0.07%
2022/03/24	2.2	79.50	2	79.38	79.45	0.1	3,774	0.00%
2022/03/23	3.3	79.43	21.8	79.53	79.55	-18.5	3,778	-0.49%
2022/03/22	6.3	78.74	0.4	78.75	78.70	5.9	3,775	0.16%
2022/03/21	7.1	78.93	3.3	79.13	78.80	3.7	3,766	0.10%
2022/03/18	12.9	78.29	3.9	78.18	78.30	9	3,760	0.24%
2022/03/17	4.2	78.02	7.3	78.28	78.60	-3	3,754	-0.08%
2022/03/16	28	75.98	1	75.70	76.10	27	3,714	0.73%
2022/03/15	52.4	75.86	2.1	76.14	75.85	50.3	3,636	1.38%
2022/03/14	8.8	77.59	1.5	77.48	77.30	7.3	3,552	0.20%
2022/03/11	20.2	77.65	2	77.68	77.55	18.2	3,512	0.52%
2022/03/10	11.7	78.41	4.8	78.32	78.50	7	3,500	0.20%
2022/03/09	39.5	76.49	0	76.50	76.30	39.5	3,460	1.14%
2022/03/08	114.6	76.21	14.8	76.27	75.90	99.8	3,409	2.93%	大買/
2022/03/07	104.6	77.96	12.4	78.21	78.45	92.2	3,193	2.89%	大買/
2022/03/04	45.8	79.75	1	79.95	79.70	44.8	3,036	1.48%
2022/03/03	2.9	80.75	0.1	80.80	80.55	2.8	3,008	0.09%
2022/03/02	6.9	80.42	0	80.40	80.45	6.9	3,082	0.23%
2022/03/01	23.5	80.56	9.1	80.88	80.80	14.4	3,062	0.47%
2022/02/25	50.6	79.92	12.1	80.01	79.85	38.6	3,010	1.28%
2022/02/24	68.3	80.49	21.8	80.21	79.90	46.5	2,939	1.58%
2022/02/23	5.7	81.76	2.1	81.88	81.85	3.6	2,786	0.13%
2022/02/22	34.7	81.66	2	81.70	81.75	32.7	2,784	1.18%
2022/02/21	4.5	82.58	1.4	82.77	82.80	3	2,703	0.11%
2022/02/18	11	82.67	2	83.00	82.95	9	2,707	0.33%
2022/02/17	11.3	83.34	3.1	83.31	83.25	8.2	2,734	0.30%
2022/02/16	2.2	83.12	2.4	83.07	83.30	-0.2	2,732	-0.01%
2022/02/15	18.9	82.10	0.1	82.50	82.00	18.8	2,715	0.69%
2022/02/14	24.5	82.26	5.2	82.32	82.30	19.3	2,706	0.71%
2022/02/11	4.1	83.34	4.2	83.30	83.45	-0.1	2,687	-0.01%
2022/02/10	17.5	82.98	6.2	82.92	83.60	11.4	2,711	0.42%
2022/02/09	18.9	82.34	1	82.50	82.55	17.9	2,726	0.66%
2022/02/08	19.1	82.39	0.2	82.38	82.20	18.9	2,726	0.69%
2022/02/07	33.6	81.81	5	81.88	81.95	28.6	2,702	1.06%
2022/01/26	37.8	81.48	2.5	81.59	81.40	35.3	2,623	1.35%
2022/01/25	30.9	81.54	2.1	81.70	81.65	28.9	2,493	1.16%
2022/01/24	11.4	82.05	10.2	82.49	82.90	1.2	2,426	0.05%
2022/01/21	43.6	82.17	5	82.30	82.00	38.6	2,402	1.61%
2022/01/20	7.6	83.25	4.5	83.61	83.75	3.1	2,343	0.13%
2022/01/19	56.4	83.95	15.1	83.37	83.45	41.3	2,324	1.78%
2022/01/18	9.7	85.08	3.1	84.89	84.45	6.7	2,307	0.29%
2022/01/17	0	0.00	45.2	85.51	85.45	-45.2	2,278	-1.98%
2022/01/14	26.3	84.25	4.1	84.59	84.60	22.2	2,237	0.99%
2022/01/13	2	84.52	6.6	84.52	84.60	-4.6	2,194	-0.21%
2022/01/12	0	83.95	6.2	84.00	84.20	-6.2	2,175	-0.29%
2022/01/11	2.2	82.88	0.8	83.09	83.30	1.5	2,156	0.07%
2022/01/10	4	82.15	3.9	82.90	82.90	0.1	2,118	0.00%
2022/01/07	8.7	82.68	0.9	82.82	82.70	7.8	2,119	0.37%
2022/01/06	11.2	83.49	9.3	83.52	83.45	1.9	2,068	0.09%
2022/01/05	2.3	84.56	19.2	84.40	84.50	-16.9	2,017	-0.84%
2022/01/04	4.6	83.82	26.3	83.78	84.10	-21.7	1,796	-1.21%
2022/01/03	4	82.39	8.2	82.44	82.35	-4.2	1,767	-0.24%
2021/12/30	1.1	82.04	2.9	81.86	81.85	-1.9	1,754	-0.11%
2021/12/29	3	81.90	32.5	81.95	82.00	-29.5	1,793	-1.64%
2021/12/28	5.2	81.51	28.9	81.51	81.70	-23.7	1,835	-1.29%
2021/12/27	2.7	81.07	13.4	81.02	81.05	-10.7	1,867	-0.57%
2021/12/24	1.1	80.73	7.7	80.66	80.45	-6.6	1,902	-0.35%
2021/12/23	1	80.44	6.3	80.42	80.40	-5.2	1,900	-0.27%
2021/12/22	0	79.90	1.2	79.99	79.95	-1.2	1,922	-0.06%
2021/12/21	0.3	79.86	6.3	79.89	79.85	-6	1,919	-0.31%
2021/12/20	3.7	79.29	1.1	79.33	79.25	2.6	1,930	0.13%
2021/12/17	2	79.80	2.8	79.94	79.95	-0.8	1,924	-0.04%
2021/12/16	0	0.00	6	79.93	79.95	-6	1,927	-0.31%
2021/12/15	9.5	78.92	5.4	79.12	79.00	4	1,973	0.20%
2021/12/14	11	79.00	2.2	79.03	79.00	8.7	1,965	0.44%
2021/12/13	2.6	80.04	6.1	80.01	79.70	-3.6	1,972	-0.18%
2021/12/10	7.1	79.92	14.8	79.91	80.00	-7.8	1,970	-0.39%
2021/12/09	2.1	79.90	5.7	80.18	80.25	-3.6	1,966	-0.18%
2021/12/08	0	80.35	11	80.50	80.20	-11	1,958	-0.56%
2021/12/07	3.2	79.37	1	79.95	79.95	2.2	1,937	0.11%
2021/12/06	2	79.77	6.5	79.60	79.75	-4.4	1,943	-0.23%
2021/12/03	6.7	79.80	2.4	79.90	79.85	4.3	1,943	0.22%
2021/12/02	6.1	79.76	16.7	79.77	79.90	-10.6	1,944	-0.54%
2021/12/01	5.3	78.82	5.9	78.64	79.00	-0.6	1,967	-0.03%
2021/11/30	12.9	78.31	1.7	78.40	77.90	11.2	1,980	0.56%
2021/11/29	8.7	77.95	13.2	77.98	77.80	-4.5	1,942	-0.23%
2021/11/26	19.2	78.22	3	78.00	78.10	16.2	1,908	0.85%
2021/11/25	4.1	79.08	2.2	79.20	79.25	1.9	1,842	0.10%
2021/11/24	6.7	79.34	0.8	79.34	79.25	5.9	1,887	0.31%
2021/11/23	5.7	79.64	0.3	79.80	79.65	5.5	1,899	0.29%
2021/11/22	1.1	80.40	2	80.40	80.30	-0.9	1,908	-0.05%
2021/11/19	1	80.50	8.4	80.66	80.45	-7.4	1,926	-0.38%
2021/11/18	0.5	80.17	13.7	79.97	80.20	-13.2	1,918	-0.69%
2021/11/17	5.3	79.65	4.4	79.65	79.70	0.9	1,935	0.05%
2021/11/16	13.9	79.47	4	79.53	79.55	9.9	1,976	0.50%
2021/11/15	0	80.95	7.8	80.92	80.90	-7.8	2,018	-0.39%
2021/11/12	1	80.20	11.3	80.62	80.20	-10.3	2,038	-0.51%
2021/11/11	5.5	79.88	4.4	79.93	79.85	1	2,042	0.05%
2021/11/10	1.8	80.45	1.4	80.51	80.50	0.4	2,072	0.02%
2021/11/09	3	80.92	6.6	80.96	80.75	-3.6	2,079	-0.17%
2021/11/08	4	79.96	11.7	79.99	80.05	-7.7	2,056	-0.38%
2021/11/05	4.2	79.21	8.1	79.15	79.40	-4	2,049	-0.19%
2021/11/04	4.1	78.61	1.1	78.97	78.40	3	2,036	0.15%
2021/11/03	1.6	78.67	10.5	78.73	78.65	-8.9	2,040	-0.44%
2021/11/02	2.4	78.65	4.3	78.81	78.40	-1.9	2,059	-0.09%
2021/11/01	10.2	78.55	3.1	78.40	78.45	7.2	2,053	0.35%
2021/10/29	7.4	77.97	1	78.25	78.15	6.4	2,067	0.31%
2021/10/28	1.1	78.74	0	0.00	78.80	1.1	2,076	0.05%
2021/10/27	2	78.65	4.2	78.74	79.00	-2.2	2,090	-0.11%
2021/10/26	1	78.70	11.4	79.06	79.00	-10.4	2,091	-0.50%
2021/10/25	2.3	78.03	7.4	77.98	78.30	-5.1	2,072	-0.25%
2021/10/22	1.4	78.11	4.2	78.46	78.45	-2.8	2,110	-0.13%
2021/10/21	4.2	78.76	4.9	78.71	78.35	-0.7	2,132	-0.03%
2021/10/20	0	0.00	3.2	78.69	78.55	-3.2	2,151	-0.15%
2021/10/19	3	78.58	7.1	78.65	78.65	-4.1	2,154	-0.19%
2021/10/18	0.2	78.42	4.3	78.56	78.05	-4.1	2,151	-0.19%
2021/10/15	0.1	77.48	5.4	78.28	78.35	-5.4	2,155	-0.25%
2021/10/14	2.7	76.34	0.1	76.65	76.30	2.5	2,156	0.12%
2021/10/13	5.9	76.31	1.2	76.09	76.15	4.7	2,172	0.22%
2021/10/12	19.5	76.37	2.4	76.37	76.50	17.1	2,191	0.78%
2021/10/08	10.6	77.49	0	0.00	77.25	10.6	2,183	0.48%
2021/10/07	2	77.65	0.5	77.89	77.75	1.5	2,187	0.07%
2021/10/06	15	76.28	0.3	76.69	76.35	14.6	2,208	0.66%
2021/10/05	24.6	76.18	0	0.00	76.40	24.6	2,186	1.13%
2021/10/04	26.1	76.76	0.4	76.84	76.70	25.6	2,176	1.18%
2021/10/01	27.7	77.26	5	77.32	77.45	22.7	2,116	1.07%
2021/09/30	8	78.23	2.6	78.43	78.55	5.4	2,051	0.26%
2021/09/29	17.6	78.47	4	78.55	78.60	13.6	2,050	0.67%
2021/09/28	1.1	79.81	2.6	79.91	79.90	-1.5	2,023	-0.07%
2021/09/27	0	0.00	1.5	80.43	80.40	-1.5	2,021	-0.07%
2021/09/24	2	80.10	3	80.10	80.20	-1	2,008	-0.05%
2021/09/23	23.2	79.32	2.4	79.39	79.40	20.8	2,008	1.04%
2021/09/22	48.5	78.56	2.1	78.80	78.80	46.4	2,004	2.32%
2021/09/17	1.2	80.26	0.1	80.56	80.55	1	1,955	0.05%
2021/09/16	2.3	80.42	2.1	80.74	80.50	0.1	1,970	0.01%
2021/09/15	0.2	80.89	1.1	80.80	80.60	-0.9	1,944	-0.05%
2021/09/14	0	0.00	3.2	81.17	81.20	-3.2	1,970	-0.16%
2021/09/13	1	81.01	13.4	81.06	81.05	-12.4	1,979	-0.62%
2021/09/10	2.2	81.02	2.8	81.32	81.40	-0.7	2,016	-0.03%
2021/09/09	0.1	80.45	0.5	80.60	80.60	-0.4	2,021	-0.02%
2021/09/08	0.7	80.45	5.9	80.90	80.65	-5.2	2,007	-0.26%
2021/09/07	0.4	81.44	6	81.31	81.25	-5.6	2,005	-0.28%
2021/09/06	1	81.95	19.6	81.77	81.60	-18.5	2,001	-0.93%
2021/09/03	0	0.00	14.1	81.08	81.20	-14.1	1,978	-0.71%
2021/09/02	1.1	80.31	3.5	80.82	80.20	-2.4	1,972	-0.12%
2021/09/01	1	80.75	7.9	80.88	80.90	-6.9	1,975	-0.35%
2021/08/31	0.2	79.55	13.2	80.28	80.80	-13	1,979	-0.66%
2021/08/30	1.2	79.74	12.9	79.99	80.15	-11.7	1,985	-0.59%
2021/08/27	0.1	79.22	7.5	79.38	79.50	-7.3	1,940	-0.38%
2021/08/26	13	78.78	7.8	78.55	78.75	5.2	1,926	0.27%
2021/08/25	0.1	78.18	6.7	78.12	78.35	-6.6	1,900	-0.35%
2021/08/24	3.2	77.52	2.3	77.50	77.40	0.9	1,885	0.05%
2021/08/23	13.2	77.14	5.5	77.20	77.05	7.7	1,890	0.41%
2021/08/20	27.1	75.37	3.7	75.61	75.20	23.4	1,885	1.24%
2021/08/19	23.3	76.30	1.1	76.39	75.95	22.2	1,841	1.21%
2021/08/18	13	76.92	6.5	76.84	77.70	6.5	1,786	0.36%
2021/08/17	13.1	77.49	3.1	77.41	77.20	9.9	1,767	0.56%
2021/08/16	4.6	77.83	12.2	77.81	77.80	-7.6	1,755	-0.44%
2021/08/13	2.8	78.22	2.2	78.16	78.10	0.7	1,719	0.04%
2021/08/12	0.6	78.84	6.1	78.73	78.75	-5.5	1,707	-0.32%
2021/08/11	0.4	78.89	6.4	78.76	79.00	-5.9	1,714	-0.35%
2021/08/10	1.2	79.31	15.5	79.35	79.10	-14.3	1,724	-0.83%
2021/08/09	2	79.20	0.1	79.45	79.65	1.9	1,801	0.11%
2021/08/06	1.3	79.51	0.2	79.94	79.80	1.1	1,821	0.06%
2021/08/05	4	80.00	2.4	80.06	79.95	1.6	1,886	0.08%
2021/08/04	0	79.90	7.5	79.84	80.00	-7.5	1,981	-0.38%
2021/08/03	7	79.46	5	79.41	79.60	2	2,026	0.10%
2021/08/02	0	78.65	7.3	79.36	79.50	-7.3	2,018	-0.36%
2021/07/30	1.1	78.59	2.1	78.68	78.30	-1	2,009	-0.05%
2021/07/29	6.9	78.24	2.1	78.42	78.70	4.7	2,058	0.23%
2021/07/28	19	77.34	1	78.04	78.60	18	2,069	0.87%
2021/07/27	3.8	78.56	0.3	78.41	78.35	3.6	2,051	0.17%
2021/07/26	7.3	78.65	2	78.66	78.50	5.3	2,052	0.26%
2021/07/23	1.4	79.05	1.1	79.02	79.05	0.3	2,023	0.01%
2021/07/22	3.2	79.47	3.6	79.55	79.15	-0.5	2,024	-0.02%
2021/07/21	6.2	78.64	0.3	78.80	78.65	5.9	2,026	0.29%
2021/07/20	13.7	78.90	1.3	78.95	78.75	12.3	2,036	0.61%
2021/07/19	6.5	79.29	1.8	79.27	79.50	4.8	2,017	0.24%
2021/07/16	3.8	79.94	2	80.15	80.15	1.8	2,008	0.09%
2021/07/15	0	0.00	13.2	81.08	81.25	-13.2	1,984	-0.67%
2021/07/14	1.1	80.60	3	80.67	80.65	-1.9	1,972	-0.10%
2021/07/13	0.1	80.36	5.1	80.54	80.35	-5	1,966	-0.26%
2021/07/12	0	80.00	6.2	80.03	79.85	-6.2	1,962	-0.32%
2021/07/09	19.3	78.80	4.4	78.71	78.95	14.9	1,942	0.77%
2021/07/08	2.3	80.11	0.2	80.00	79.85	2.1	1,903	0.11%
2021/07/07	4.7	80.05	1.1	80.00	80.00	3.6	1,910	0.19%
2021/07/06	1.4	80.48	5.2	80.51	80.40	-3.9	1,916	-0.20%
2021/07/05	0.1	80.25	4.8	80.27	80.30	-4.7	1,896	-0.25%
2021/07/02	0.3	79.67	5	79.59	79.50	-4.7	1,895	-0.25%
2021/07/01	1.3	79.71	6.6	79.86	79.60	-5.3	1,899	-0.28%
2021/06/30	0.1	79.81	14.2	79.96	79.90	-14.1	1,935	-0.73%
2021/06/29	3.3	79.35	6.6	79.39	79.30	-3.3	1,934	-0.17%
2021/06/28	0	78.80	10	78.95	79.20	-10	1,946	-0.52%
2021/06/25	1.3	79.22	2	79.33	78.90	-0.8	1,936	-0.04%
2021/06/24	1.1	78.71	0	0.00	78.65	1.1	1,927	0.06%
2021/06/23	1.1	78.46	5.6	78.66	78.80	-4.6	1,951	-0.23%
2021/06/22	2.3	77.44	1.5	77.60	77.35	0.8	1,944	0.04%
2021/06/21	11	77.66	2.7	77.85	77.50	8.3	1,953	0.42%
2021/06/18	0.1	79.51	0	0.00	79.20	0.1	1,916	0.00%
2021/06/17	1.2	79.05	1	79.20	79.60	0.2	1,924	0.01%
2021/06/16	0	0.00	4.6	79.79	79.70	-4.6	1,958	-0.23%
2021/06/15	1.1	79.70	4.8	79.75	79.80	-3.8	1,958	-0.19%
2021/06/11	0	79.41	3.4	79.50	79.40	-3.3	1,966	-0.17%
2021/06/09	6.8	77.55	1.1	77.99	77.75	5.6	1,951	0.29%
2021/06/08	0	78.58	2.4	78.53	78.35	-2.3	1,945	-0.12%
2021/06/07	6.4	78.08	1.1	78.80	78.75	5.3	1,941	0.27%
2021/06/04	4.7	78.53	0	0.00	78.60	4.7	1,925	0.24%
2021/06/03	2	79.20	2.5	79.21	79.10	-0.4	1,947	-0.02%
2021/06/02	4.1	78.90	1.2	79.00	78.85	2.9	1,980	0.14%
2021/06/01	2.1	78.91	4.7	78.97	79.10	-2.6	2,010	-0.13%
2021/05/31	2	78.57	10.8	78.71	78.90	-8.7	2,063	-0.42%
2021/05/28	0	0.00	7.7	77.91	78.05	-7.7	2,064	-0.37%
2021/05/27	3.7	76.52	2	76.60	77.00	1.7	2,085	0.08%
2021/05/26	0.3	77.55	0	77.55	77.55	0.3	2,152	0.01%
2021/05/25	3.2	77.16	11.6	77.13	77.50	-8.4	2,149	-0.39%
2021/05/24	5.2	75.71	1.4	76.01	76.05	3.9	2,163	0.18%
2021/05/21	3.5	76.27	1.1	75.68	76.05	2.3	2,180	0.11%
2021/05/20	2.6	75.00	4	75.16	75.20	-1.4	2,200	-0.06%
2021/05/19	5.2	75.64	2.2	75.62	75.40	3	2,214	0.13%
2021/05/18	9.2	74.87	11.2	75.33	75.95	-1.9	2,222	-0.09%
2021/05/17	23.9	72.45	28.2	72.70	72.55	-4.3	2,252	-0.19%
2021/05/14	15.7	74.26	12.6	73.99	74.10	3.1	2,192	0.14%
2021/05/13	41.1	73.49	7.5	73.23	73.10	33.6	2,178	1.54%
2021/05/12	43.6	75.07	32.5	74.50	75.80	11.1	2,113	0.53%
2021/05/11	28.2	77.36	5.9	77.16	77.10	22.3	2,041	1.09%
2021/05/10	2.4	79.64	0.3	79.67	79.45	2.1	2,010	0.11%
2021/05/07	3	80.00	16.5	80.00	80.10	-13.5	2,029	-0.67%
2021/05/06	5.1	78.74	2.6	78.54	78.80	2.5	2,053	0.12%
2021/05/05	9.6	78.59	5.9	78.73	78.05	3.7	2,030	0.18%
2021/05/04	14.5	78.73	8.5	78.59	78.80	6	2,065	0.29%
2021/05/03	6.8	79.64	9.1	79.62	79.35	-2.3	2,067	-0.11%
2021/04/29	4	80.95	7.9	81.05	80.75	-3.8	2,071	-0.19%
2021/04/28	2.5	80.77	1.5	80.54	80.55	0.9	2,095	0.04%
2021/04/27	5.8	80.99	2.1	80.83	80.90	3.7	2,119	0.18%
2021/04/26	1.1	80.41	22.8	80.61	81.00	-21.7	2,139	-1.01%
2021/04/23	2.5	79.19	3.8	79.20	79.80	-1.3	2,141	-0.06%
2021/04/22	4.6	79.23	1.6	79.18	79.05	3	2,169	0.14%
2021/04/21	5.6	79.47	12.1	79.30	79.30	-6.5	2,187	-0.30%
2021/04/20	3.4	79.90	5.3	80.02	80.15	-1.9	2,204	-0.08%
2021/04/19	2.9	79.80	7	79.98	80.00	-4	2,226	-0.18%
2021/04/16	8.3	79.85	13	79.90	80.00	-4.7	2,253	-0.21%
2021/04/15	2	79.15	7.2	79.56	80.00	-5.2	2,243	-0.23%
2021/04/14	4.6	78.65	11.8	78.69	79.20	-7.2	2,245	-0.32%
2021/04/13	2.5	79.08	8.9	78.79	78.80	-6.4	2,261	-0.28%
2021/04/12	3.3	78.88	1.6	79.17	78.80	1.7	2,273	0.08%
2021/04/09	1.3	79.39	1.3	79.23	79.15	0	2,271	0.00%
2021/04/08	3.4	79.06	5.8	79.17	79.40	-2.4	2,275	-0.11%
2021/04/07	4.3	79.05	1.3	79.04	79.10	3.1	2,270	0.14%
2021/04/06	2	79.08	12.2	79.11	79.00	-10.2	2,279	-0.45%
2021/04/01	0.1	77.84	2.3	77.81	77.90	-2.2	2,257	-0.10%
2021/03/31	4.9	77.46	0.8	77.95	77.35	4.1	2,253	0.18%
2021/03/30	4.2	77.81	2	77.80	77.95	2.3	2,246	0.10%
2021/03/29	1.2	77.72	9.5	77.91	77.70	-8.3	2,233	-0.37%
2021/03/26	2.3	76.57	3.2	77.10	77.20	-0.9	2,239	-0.04%
2021/03/25	9.4	75.46	1.2	75.33	75.85	8.1	2,229	0.37%
2021/03/24	14.1	75.79	3.1	75.78	75.60	11	2,217	0.49%
2021/03/23	5.2	76.92	0	77.25	76.70	5.1	2,212	0.23%
2021/03/22	1.4	76.41	1.1	76.73	76.75	0.2	2,232	0.01%
2021/03/19	7.3	76.47	0.2	76.55	76.35	7.1	2,238	0.32%
2021/03/18	1	77.95	8.4	77.88	77.45	-7.4	2,217	-0.33%
2021/03/17	3.4	77.62	2	77.68	77.20	1.4	2,212	0.06%
2021/03/16	1.3	77.69	1.4	77.84	77.90	-0.1	2,231	0.00%
2021/03/15	1.5	77.64	0.2	77.75	77.50	1.3	2,222	0.06%
2021/03/12	2.4	77.55	2	77.40	77.60	0.4	2,233	0.02%
2021/03/11	9.1	76.94	2.1	77.13	77.30	7	2,255	0.31%
2021/03/10	17	75.85	0	0.00	75.75	17	2,254	0.75%
2021/03/09	32.6	75.31	5.1	75.31	75.50	27.4	2,268	1.21%
2021/03/08	4.7	76.25	0.1	76.00	75.65	4.6	2,253	0.21%
2021/03/05	11.4	75.46	4.2	75.66	75.70	7.1	2,219	0.32%
2021/03/04	30.9	76.22	1.7	76.40	76.40	29.2	2,213	1.32%
2021/03/03	9.4	76.76	4.2	77.60	78.00	5.2	2,173	0.24%
2021/03/02	17.8	77.34	3.4	77.40	76.75	14.5	2,185	0.66%
2021/02/26	33.2	77.70	9.2	77.94	77.45	24	2,173	1.11%
2021/02/25	5.4	79.06	3.2	78.87	79.10	2.3	2,122	0.11%
2021/02/24	9.7	78.71	1.5	78.77	78.30	8.2	2,123	0.39%
2021/02/23	2.3	79.34	2.5	79.45	79.60	-0.2	2,116	-0.01%
2021/02/22	9.7	80.03	5	79.98	79.90	4.6	2,111	0.22%
2021/02/19	7.8	79.68	0	80.30	79.95	7.8	2,099	0.37%
2021/02/18	8.4	80.62	12.3	80.58	80.70	-3.9	2,103	-0.18%
2021/02/17	3.6	80.45	15.9	80.52	80.80	-12.3	2,113	-0.58%
2021/02/05	7	77.57	2.2	77.87	77.60	4.8	2,073	0.23%
2021/02/04	1.1	77.14	2.5	76.81	76.85	-1.4	2,059	-0.07%
2021/02/03	5.2	77.57	2.3	77.48	77.40	2.8	2,062	0.14%
2021/02/02	2.3	77.17	11	77.19	77.35	-8.7	2,060	-0.42%
2021/02/01	7.1	74.35	10.7	74.18	75.20	-3.6	2,053	-0.17%
2021/01/29	8.5	74.48	9.2	74.97	73.55	-0.7	2,043	-0.03%
2021/01/28	13.6	75.10	12.3	74.83	74.90	1.3	2,032	0.06%
2021/01/27	6.2	76.64	8.7	76.56	76.50	-2.5	2,004	-0.12%
2021/01/26	20.2	77.05	1	76.18	76.55	19.2	1,994	0.96%
2021/01/25	8.5	78.02	9.6	78.12	78.30	-1.1	1,959	-0.06%
2021/01/22	10.1	79.42	0.9	79.88	79.20	9.2	1,950	0.47%
2021/01/21	20.4	79.98	18.7	79.95	80.20	1.7	1,938	0.09%
2021/01/20	12.1	77.92	7.9	78.10	77.85	4.2	1,920	0.22%
2021/01/19	5.2	77.20	6	77.00	77.50	-0.9	1,899	-0.05%
2021/01/18	11.1	75.23	5.8	75.28	75.65	5.3	1,888	0.28%
2021/01/15	11.3	76.69	12.7	76.93	75.55	-1.4	1,866	-0.08%
2021/01/14	10.2	75.43	1	75.42	75.30	9.1	1,846	0.49%
2021/01/13	3.6	75.51	10.7	75.44	76.00	-7.1	1,825	-0.39%
2021/01/12	15.4	74.48	7.1	74.49	74.45	8.3	1,817	0.46%
2021/01/11	10.1	73.84	11.6	74.12	74.35	-1.5	1,809	-0.08%
2021/01/08	7.6	73.75	9	73.72	74.10	-1.4	1,797	-0.08%
2021/01/07	6.1	71.82	10.9	72.46	72.40	-4.8	1,792	-0.27%
2021/01/06	12.7	70.95	2.3	70.50	70.80	10.3	1,790	0.58%
2021/01/05	6	70.08	8.6	70.04	70.25	-2.5	1,773	-0.14%
2021/01/04	10	69.62	1.5	70.18	70.00	8.5	1,777	0.48%
2020/12/31	1.3	68.64	1.7	68.46	68.75	-0.3	1,801	-0.02%
2020/12/30	5.1	67.72	5.6	67.78	68.30	-0.4	1,807	-0.02%
2020/12/29	1	67.40	1.3	67.32	67.40	-0.3	1,825	-0.02%
2020/12/28	0	0.00	14.9	67.28	67.45	-14.9	1,829	-0.81%
2020/12/25	6.1	66.94	2	66.97	66.80	4.1	1,811	0.23%
2020/12/24	3	66.60	1.6	66.70	66.65	1.4	1,812	0.08%
2020/12/23	1.1	66.35	5.1	66.32	66.40	-4.1	1,817	-0.22%
2020/12/22	4	66.39	1.2	66.36	66.20	2.8	1,825	0.15%
2020/12/21	6.1	66.48	5.1	66.78	67.05	1.1	1,827	0.06%
2020/12/18	2	66.40	1.2	66.43	66.35	0.8	1,812	0.04%
2020/12/17	3.7	66.45	4.6	66.64	66.55	-0.9	1,806	-0.05%
2020/12/16	3.1	66.62	5.1	66.67	66.65	-2.1	1,795	-0.12%
2020/12/15	3.2	65.80	1	65.95	65.75	2.2	1,770	0.13%
2020/12/14	2.1	66.67	4.9	66.44	66.50	-2.8	1,756	-0.16%
2020/12/11	13.4	66.38	2.7	66.59	66.70	10.7	1,764	0.61%
2020/12/10	8.3	66.53	2.1	66.70	66.65	6.2	1,739	0.36%
2020/12/09	7	67.45	2.2	67.48	67.30	4.8	1,712	0.28%
2020/12/08	1.2	67.03	3.2	66.54	67.30	-2	1,699	-0.12%
2020/12/07	1	66.05	11.5	66.22	66.45	-10.5	1,678	-0.63%
2020/12/04	0	0.00	11.6	65.22	65.70	-11.6	1,647	-0.70%
2020/12/03	4.1	64.84	1.8	64.86	64.80	2.3	1,630	0.14%
2020/12/02	0	0.00	3.9	64.71	64.80	-3.9	1,613	-0.24%
2020/12/01	1	63.90	3.9	64.03	64.15	-2.9	1,611	-0.18%
2020/11/30	2.2	64.09	0.3	64.28	63.65	1.9	1,604	0.12%
2020/11/27	1	64.20	5.7	64.50	64.45	-4.7	1,575	-0.30%
2020/11/26	8	64.43	7.3	64.17	64.45	0.7	1,557	0.04%
2020/11/25	3.9	64.21	11.2	64.08	63.95	-7.3	1,535	-0.48%
2020/11/24	2.1	64.71	4.9	64.69	64.55	-2.8	1,516	-0.18%
2020/11/23	2	64.80	5.7	64.75	64.80	-3.7	1,499	-0.25%
2020/11/20	1	64.00	3.4	63.92	64.00	-2.4	1,480	-0.16%
2020/11/19	3.2	64.24	5.5	64.25	64.20	-2.3	1,458	-0.16%
2020/11/18	2.9	63.85	1.7	64.27	64.50	1.2	1,437	0.08%
2020/11/17	7.6	63.93	6.4	64.16	63.70	1.2	1,428	0.08%
2020/11/16	7.1	63.85	13.2	64.03	64.50	-6.2	1,428	-0.43%
2020/11/13	3	62.25	7.8	62.38	62.50	-4.8	1,393	-0.35%
2020/11/12	6	62.34	4.6	62.26	62.35	1.4	1,369	0.10%
2020/11/11	6	61.97	16.6	62.09	62.15	-10.6	1,367	-0.78%
2020/11/10	10.6	61.48	2.2	61.53	61.50	8.4	1,345	0.62%
2020/11/09	3.8	61.54	6.9	61.75	61.75	-3.1	1,329	-0.23%
2020/11/06	0	0.00	4.2	61.04	61.00	-4.2	1,312	-0.32%
2020/11/05	5	60.70	3.7	60.61	60.75	1.3	1,291	0.10%
2020/11/04	2	59.95	4.4	60.46	60.70	-2.4	1,272	-0.19%
2020/11/03	5	59.50	0.5	59.99	59.85	4.5	1,264	0.36%
2020/11/02	6.2	58.78	4.2	58.96	59.00	2	1,255	0.16%
2020/10/30	3.2	58.92	0.2	59.06	58.80	2.9	1,238	0.24%
2020/10/29	8.7	59.22	4.3	59.24	59.25	4.4	1,204	0.36%
2020/10/28	8.5	60.06	0	60.50	59.95	8.5	1,190	0.71%
2020/10/27	6	60.28	0.9	60.42	60.30	5.1	1,175	0.44%
2020/10/26	0	0.00	1.8	60.76	60.65	-1.8	1,164	-0.15%
2020/10/23	0	0.00	1.2	60.60	60.60	-1.2	1,156	-0.11%
2020/10/21	0	0.00	0.6	60.50	60.40	-0.6	1,199	-0.05%
2020/10/20	0.1	60.50	1.3	60.54	60.50	-1.2	1,217	-0.10%
2020/10/19	0.1	60.60	1.9	60.60	60.60	-1.8	1,204	-0.15%
2020/10/16	0	0.00	1.4	60.24	60.10	-1.4	1,191	-0.12%
2020/10/14	0.1	60.75	0.1	60.75	60.75	0	1,174	0.00%
2020/10/13	0	0.00	3	60.87	60.95	-3	1,163	-0.26%
2020/10/12	2	61.05	6.3	61.02	61.10	-4.3	1,154	-0.37%
2020/10/08	0	0.00	16.2	60.48	60.55	-16.2	1,141	-1.42%
2020/10/07	0	0.00	6	59.74	59.90	-6	1,116	-0.54%
2020/10/06	0	0.00	1.3	59.61	59.55	-1.3	1,120	-0.11%
2020/10/05	1	58.70	2	59.05	58.90	-1	1,102	-0.09%
2020/09/30	0	0.00	1.2	58.66	58.75	-1.2	1,089	-0.11%
2020/09/29	1	58.50	12	58.41	58.50	-11	1,085	-1.01%
2020/09/28	0	0.00	29	58.26	58.30	-29	1,084	-2.67%
2020/09/25	3	57.57	1	57.25	57.45	2	1,085	0.18%
2020/09/24	10	57.60	0	0.00	57.45	10	1,073	0.93%
2020/09/23	1.3	58.77	1	58.80	58.75	0.3	1,048	0.03%
2020/09/22	2	58.95	2.1	58.95	58.90	-0.1	1,041	-0.01%
2020/09/21	3	59.77	1	60.15	59.50	2	1,033	0.19%
2020/09/18	0	0.00	18	60.00	60.00	-18	1,035	-1.74%
2020/09/17	1.2	60.46	1	59.95	60.00	0.2	1,032	0.02%
2020/09/16	1	60.75	14.3	60.77	60.70	-13.2	1,027	-1.29%
2020/09/15	0	0.00	1.1	59.85	59.90	-1.1	1,001	-0.11%
2020/09/14	2	59.10	6.9	59.40	59.55	-4.9	1,001	-0.49%
2020/09/11	0.1	59.00	3.1	58.94	59.00	-3	992	-0.31%
2020/09/10	0	0.00	1	59.00	59.00	-1	992	-0.10%
2020/09/09	3	58.15	1	58.00	58.60	2	1,005	0.20%
2020/09/08	0.1	58.90	1	58.75	58.90	-0.9	1,006	-0.09%
2020/09/07	1	58.65	3	58.67	58.50	-2	1,018	-0.19%
2020/09/04	1	58.50	5	58.48	58.50	-4	1,020	-0.39%
2020/09/02	0	0.00	1	58.65	58.90	-1	1,017	-0.10%
2020/09/01	0	0.00	1	59.10	58.95	-1	1,043	-0.09%
2020/08/31	10	59.35	0.1	59.00	58.55	9.9	1,054	0.94%
2020/08/28	9	59.18	0	0.00	59.25	9	1,072	0.84%
2020/08/27	27	59.89	5.3	60.07	59.70	21.7	1,078	2.02%
2020/08/26	0.2	59.70	2.6	59.62	59.70	-2.4	1,071	-0.23%
2020/08/25	1	59.40	0	0.00	59.30	1	1,075	0.09%
2020/08/24	0	0.00	1.3	59.05	59.05	-1.3	1,079	-0.12%
2020/08/21	2.1	58.71	3.2	58.57	58.85	-1.1	1,085	-0.10%
2020/08/20	9	58.07	5.5	57.85	57.80	3.5	1,077	0.32%
2020/08/19	3.2	59.80	0.4	59.75	59.60	2.8	1,059	0.27%
2020/08/18	5	60.35	1.1	60.10	60.05	3.9	1,062	0.37%
2020/08/17	1	59.85	3.2	60.30	60.35	-2.2	1,080	-0.21%
2020/08/14	0	0.00	0.1	59.70	59.70	-0.1	1,077	-0.01%
2020/08/13	2	59.53	3.5	59.74	59.75	-1.5	1,076	-0.14%
2020/08/12	4.3	59.30	8	59.06	59.10	-3.7	1,073	-0.34%
2020/08/11	3	60.18	5.4	60.00	59.95	-2.4	1,086	-0.22%
2020/08/10	2	60.28	9.6	60.31	60.35	-7.6	1,088	-0.69%
2020/08/07	3	60.00	8.8	59.81	59.85	-5.8	1,095	-0.53%
2020/08/06	1	60.20	2.7	60.26	60.25	-1.7	1,097	-0.16%
2020/08/05	1.4	59.44	0.4	59.55	59.60	1	1,102	0.09%
2020/08/04	0.6	59.00	1.4	59.00	59.10	-0.8	1,113	-0.07%
2020/08/03	2.5	58.73	4.7	58.64	58.40	-2.2	1,126	-0.20%
2020/07/31	4.4	59.42	1.4	59.32	59.30	3	1,132	0.26%
2020/07/30	0	0.00	1.6	59.25	59.50	-1.6	1,158	-0.14%
2020/07/29	6.1	58.70	7.5	58.79	58.55	-1.4	1,164	-0.12%
2020/07/28	24.3	60.54	12.7	60.29	59.10	11.7	1,180	0.99%
2020/07/27	8.5	58.75	35	58.71	58.95	-26.5	1,155	-2.29%
2020/07/24	3	56.71	10.5	56.42	56.20	-7.5	1,130	-0.66%
2020/07/23	11.1	56.29	2.6	56.17	56.40	8.5	1,108	0.77%
2020/07/22	3.2	56.33	11	56.48	56.45	-7.8	1,112	-0.70%
2020/07/21	6.1	56.22	9.5	56.14	56.30	-3.4	1,119	-0.30%
2020/07/20	1	55.45	9	55.45	55.50	-8	1,111	-0.72%
2020/07/17	0	0.00	22.6	55.32	55.40	-22.6	1,107	-2.04%
2020/07/16	1.3	54.95	0.4	54.95	54.95	1	1,118	0.09%
2020/07/15	0	0.00	6.7	55.45	55.40	-6.7	1,109	-0.61%
2020/07/14	1.2	54.82	2	55.05	55.20	-0.8	1,098	-0.07%
2020/07/13	0	0.00	6.4	54.55	54.80	-6.4	1,100	-0.58%
2020/07/10	2.4	54.17	5.4	54.48	54.05	-3	1,082	-0.27%
2020/07/09	4	54.49	5.5	54.44	54.40	-1.5	1,079	-0.14%
2020/07/08	4	54.11	18.9	54.23	54.35	-14.9	1,076	-1.38%
2020/07/07	6	54.08	8	54.03	53.90	-2	1,070	-0.19%
2020/07/06	3.8	53.55	9	53.56	53.75	-5.3	1,066	-0.49%
2020/07/03	0.5	52.70	15	52.68	52.80	-14.6	1,049	-1.39%
2020/07/02	0	0.00	6	52.12	52.20	-6	1,059	-0.57%
2020/07/01	0	0.00	0.2	51.75	51.75	-0.2	1,083	-0.02%
2020/06/30	0	0.00	1.4	51.24	51.35	-1.4	1,092	-0.12%
2020/06/29	5	51.11	2	51.08	51.00	3	1,097	0.27%
2020/06/24	0	0.00	5.9	51.51	51.40	-5.9	1,091	-0.54%
2020/06/23	1.1	51.01	2.4	51.36	51.20	-1.3	1,108	-0.11%
2020/06/22	0	0.00	2.5	50.98	51.00	-2.5	1,117	-0.22%
2020/06/19	2	50.90	1.7	50.89	50.80	0.3	1,132	0.03%
2020/06/18	1	50.70	2	50.65	50.85	-1	1,141	-0.09%
2020/06/16	1	50.50	8.5	50.72	50.90	-7.5	1,160	-0.64%
2020/06/15	0	0.00	1.2	50.28	49.76	-1.2	1,159	-0.11%
2020/06/12	3	49.98	14	50.09	50.35	-11	1,166	-0.94%
2020/06/11	3	51.48	12.5	51.25	50.85	-9.5	1,161	-0.82%
2020/06/10	2	51.33	5.4	51.51	51.65	-3.4	1,166	-0.29%
2020/06/09	0	0.00	1	51.05	51.20	-1	1,199	-0.08%
2020/06/08	6	51.02	6.2	50.98	51.00	-0.2	1,225	-0.01%
2020/06/05	0	0.00	6	50.32	50.35	-6	1,217	-0.49%
2020/06/04	1	49.85	2	49.86	49.97	-1	1,226	-0.08%
2020/06/03	2.3	49.40	13.5	49.53	49.71	-11.2	1,223	-0.91%
2020/06/02	0	0.00	5	48.84	48.90	-5	1,223	-0.41%
2020/06/01	0	0.00	1.4	48.61	48.56	-1.4	1,223	-0.12%
2020/05/29	1	47.84	0.4	48.23	48.23	0.6	1,222	0.05%
2020/05/28	1	48.20	0	0.00	48.00	1	1,226	0.08%
2020/05/27	1	48.35	1.1	48.39	48.28	-0.1	1,232	-0.01%
2020/05/26	0	0.00	5	48.36	48.38	-5	1,240	-0.40%
2020/05/22	6	47.64	1.2	47.56	47.56	4.8	1,243	0.38%
2020/05/21	3	48.30	3.2	48.33	48.37	-0.2	1,232	-0.02%
2020/05/20	2	47.93	7	48.06	47.95	-5	1,230	-0.41%
2020/05/19	2	47.95	3	47.92	47.95	-1	1,230	-0.08%
2020/05/18	3.1	47.57	0.2	47.85	47.50	2.9	1,231	0.23%
2020/05/15	1	47.60	1.4	48.00	47.91	-0.4	1,225	-0.03%
2020/05/14	1	47.71	0	0.00	47.70	1	1,225	0.09%
2020/05/13	1	48.30	0	0.00	48.25	1	1,218	0.08%
2020/05/12	7	48.13	0.3	48.30	48.10	6.7	1,216	0.55%
2020/05/11	4	48.79	1.6	48.85	48.72	2.4	1,200	0.20%
2020/05/08	0	0.00	1.1	48.35	48.29	-1.1	1,185	-0.10%
2020/05/07	1	47.77	0	0.00	48.04	1	1,177	0.08%
2020/05/06	1.1	47.75	0	0.00	47.74	1.1	1,170	0.09%
2020/05/05	2	47.90	1	47.96	47.78	1	1,147	0.09%
2020/05/04	13	47.53	0	0.00	47.70	13	1,141	1.14%
2020/04/30	7.1	48.77	13	48.73	48.93	-5.9	1,120	-0.53%
2020/04/29	0	0.00	7.5	47.91	47.90	-7.5	1,113	-0.67%
2020/04/27	0	47.32	8.6	47.09	47.31	-8.6	1,148	-0.75%
2020/04/24	5.1	46.44	0	0.00	46.39	5.1	1,142	0.45%
2020/04/23	1	46.50	0.4	46.55	46.45	0.6	1,127	0.05%
2020/04/22	2	45.61	3.6	46.04	46.17	-1.6	1,123	-0.15%
2020/04/21	21	46.52	1	46.10	46.25	20	1,127	1.77%
2020/04/20	4	47.55	1	47.54	47.54	3	1,112	0.27%
2020/04/17	0	0.00	8	47.69	47.63	-8	1,114	-0.72%
2020/04/16	3	46.06	6	46.08	46.35	-3	1,119	-0.27%
2020/04/15	38.3	46.46	4.1	46.37	46.50	34.2	1,109	3.08%
2020/04/14	2.1	45.70	2.2	46.13	46.27	-0.1	1,112	-0.01%
2020/04/13	3	45.25	1	45.37	45.16	2	1,111	0.18%
2020/04/10	1	45.15	2	45.27	45.34	-1	1,113	-0.09%
2020/04/09	3	45.41	3.4	45.41	45.40	-0.4	1,117	-0.04%
2020/04/08	2	45.45	3	45.10	45.50	-1	1,112	-0.09%
2020/04/07	8	44.92	2	44.80	44.82	6	1,111	0.54%
2020/04/06	1	43.98	0	0.00	43.95	1	1,109	0.09%
2020/03/31	1	44.00	0	0.00	43.54	1	1,079	0.09%
2020/03/30	1	42.58	1	43.20	43.36	0	1,068	0.00%
2020/03/27	2	44.72	0.3	44.36	43.90	1.7	1,069	0.16%
2020/03/26	2	43.90	2	44.30	44.21	0	1,048	0.00%
2020/03/25	5	44.16	4	43.88	43.80	1	1,033	0.10%
2020/03/24	1	42.20	1.3	42.96	42.57	-0.3	1,021	-0.03%
2020/03/23	2.1	40.73	1	41.35	40.80	1.1	1,017	0.11%
2020/03/20	6	41.22	1	42.36	42.00	5	1,015	0.49%
2020/03/19	3	39.45	1	39.48	39.61	2	1,006	0.20%
2020/03/18	3	43.00	0	0.00	41.55	3	997	0.30%
2020/03/17	3	43.10	0.5	43.15	43.03	2.5	997	0.25%
2020/03/16	2	45.79	0	0.00	44.10	2	995	0.20%
2020/03/13	6.2	43.94	5	44.55	45.88	1.2	974	0.12%
2020/03/12	5	47.10	2	47.82	47.00	3	938	0.32%
2020/03/11	2	49.23	0	0.00	48.65	2	917	0.22%
2020/03/10	3	48.75	0.5	49.60	49.24	2.6	899	0.28%
2020/03/09	9	49.60	1	49.26	49.55	8	879	0.91%
2020/03/05	1	51.40	0	0.00	51.45	1	846	0.12%
2020/03/03	2	50.90	0	0.00	50.80	2	847	0.24%
2020/03/02	5	50.25	6.3	50.18	50.15	-1.3	840	-0.15%
2020/02/27	1	50.95	0	0.00	50.75	1	834	0.12%
2020/02/24	1	51.70	0	0.00	51.70	1	818	0.12%
2020/02/21	0	0.00	0.3	52.50	52.30	-0.3	823	-0.04%
2020/02/17	0	0.00	0.1	53.00	52.80	-0.1	826	-0.01%
2020/02/11	0	0.00	1	52.50	52.45	-1	836	-0.12%
2020/02/05	1	51.80	2	52.00	52.00	-1	856	-0.12%
2020/02/03	1	50.90	0	0.00	50.90	1	856	0.12%
2020/01/31	4	51.76	0	0.00	51.50	4	854	0.47%
2020/01/30	5	52.19	0.2	52.05	52.00	4.8	827	0.58%
2020/01/14	0	0.00	0.1	54.55	54.60	-0.1	811	-0.02%
2020/01/10	0	0.00	0.8	53.80	53.85	-0.8	807	-0.09%
2020/01/06	0	0.00	1	53.60	53.65	-1	815	-0.12%
2020/01/03	0	0.00	1.1	54.55	54.05	-1.1	808	-0.14%
2019/12/31	0	53.65	0	0.00	53.60	0	806	0.00%
2019/12/30	0	0.00	1.1	54.14	53.95	-1.1	805	-0.13%
2019/12/27	0	0.00	1	54.10	54.10	-1	792	-0.13%
2019/12/26	0	0.00	0	53.75	53.75	0	794	0.00%
2019/12/25	0	0.00	0.9	53.65	53.75	-0.9	791	-0.11%
2019/12/24	0	0.00	0	53.65	53.65	0	796	0.00%
2019/12/23	1	53.65	1	53.65	53.70	0	793	-0.01%
2019/12/19	0	0.00	0.4	53.95	54.00	-0.4	801	-0.05%
2019/12/18	0	0.00	0.1	54.20	54.30	-0.1	800	-0.01%
2019/12/16	0	0.00	0.2	53.55	53.55	-0.2	799	-0.03%
2019/12/13	0	0.00	0.3	53.50	53.60	-0.3	795	-0.04%
2019/12/12	0	0.00	6	52.90	53.00	-6	792	-0.76%
2019/12/05	1	51.30	0	0.00	51.50	1	775	0.13%
2019/11/29	1	51.10	0	0.00	50.85	1	784	0.13%
2019/11/28	0	0.00	1.3	51.59	51.55	-1.3	779	-0.17%
2019/11/27	0	0.00	0.3	51.55	51.60	-0.3	781	-0.04%
2019/11/25	0	0.00	2	51.43	51.35	-2	773	-0.26%
2019/11/22	0.3	51.40	1.3	51.40	51.35	-1	767	-0.13%
2019/11/18	0	0.00	2	52.55	52.65	-2	712	-0.28%
2019/11/15	10	52.20	6	52.21	52.25	4	699	0.57%
2019/11/12	1	52.00	3	51.80	52.15	-2	677	-0.30%
2019/11/11	1	51.95	0.1	51.65	51.65	0.9	666	0.13%
2019/11/06	2	52.68	0.1	52.80	52.90	1.9	626	0.31%
2019/11/05	3	52.62	0	0.00	52.70	3	613	0.49%
2019/11/04	1	52.20	0	0.00	52.45	1	607	0.16%
2019/11/01	1	51.30	0	0.00	51.30	1	601	0.17%
2019/10/30	10	50.85	0	0.00	51.00	10	590	1.69%
2019/10/29	0	0.00	0.4	50.70	50.75	-0.4	576	-0.07%
2019/10/28	0	0.00	1	50.55	50.60	-1	569	-0.18%
2019/10/24	0	0.00	0.2	50.15	50.30	-0.2	546	-0.04%
2019/10/18	0	0.00	2	49.65	49.64	-2	511	-0.39%
2019/10/16	0	0.00	1.8	49.59	49.75	-1.8	487	-0.36%
2019/10/15	0	0.00	0.4	49.38	49.46	-0.4	473	-0.09%
2019/10/08	0	0.00	2	48.80	48.81	-2	458	-0.44%
2019/10/01	0	0.00	0.1	48.20	48.42	-0.1	436	-0.03%
2019/09/27	0	0.00	0.2	47.57	47.76	-0.2	426	-0.05%
2019/09/26	0	0.00	1	47.75	47.63	-1	422	-0.24%
2019/09/25	1	47.50	0	0.00	47.44	1	413	0.24%
2019/09/24	0	0.00	1	47.74	47.68	-1	407	-0.25%
2019/09/23	0	0.00	2	47.75	47.70	-2	400	-0.50%
2019/09/19	4	47.90	1.5	47.80	47.64	2.5	386	0.64%
2019/09/18	2	47.59	1	47.70	47.90	1	377	0.27%
2019/09/17	0	0.00	0.1	47.42	47.52	-0.1	365	-0.02%
2019/09/16	0	0.00	1.5	47.41	47.51	-1.5	358	-0.41%
2019/09/12	0	0.00	1	47.39	47.35	-1	347	-0.29%
2019/09/11	0	47.02	0	0.00	47.12	0	339	0.01%
2019/09/10	0	0.00	0.1	46.97	47.02	-0.1	331	-0.04%
2019/09/06	1	47.13	0	0.00	47.12	1	315	0.32%
2019/09/05	0	0.00	2	46.81	46.88	-2	303	-0.66%
2019/08/30	0	0.00	1	46.20	46.28	-1	267	-0.37%
2019/08/26	1	45.44	0	0.00	45.35	1	235	0.42%
2019/08/22	1	46.00	0	0.00	45.89	1	223	0.45%
2019/08/20	0	0.00	0.1	45.90	45.90	-0.1	227	-0.05%
2019/08/16	1	45.00	0	0.00	45.57	1	232	0.43%
2019/08/15	2.3	45.04	0	0.00	45.09	2.3	230	1.00%
2019/08/12	1	45.74	0.1	45.90	45.73	0.9	231	0.39%
2019/08/08	0.1	45.80	0	0.00	45.73	0.1	233	0.03%
2019/08/06	2	45.44	0	0.00	45.51	2	230	0.87%
2019/08/02	1	46.00	0	0.00	46.10	1	216	0.46%
2019/07/31	0	0.00	0	47.10	47.14	0	203	-0.01%
2019/07/24	0	0.00	0	47.39	47.39	0	201	-0.02%
2019/07/22	0	0.00	0.4	47.20	47.36	-0.4	201	-0.20%
2019/07/19	0	0.00	1	47.24	47.10	-1	199	-0.50%
2019/07/17	0	0.00	1.1	47.41	47.41	-1.1	194	-0.59%
2019/07/15	1	47.36	0.2	47.48	47.51	0.8	184	0.42%
2019/07/01	1	47.20	0	0.00	47.18	1	154	0.65%
2019/06/26	0	0.00	0.5	45.90	45.90	-0.5	145	-0.32%
2019/06/10	0	0.00	4	45.05	45.14	-4	127	-3.14%
2019/06/06	0	0.00	0.1	44.69	44.26	-0.1	125	-0.11%
2019/06/03	0	0.00	0.6	44.85	44.84	-0.6	120	-0.49%
2019/05/27	0.1	44.05	0	0.00	43.95	0.1	118	0.12%
2019/05/23	1	43.85	0	0.00	43.83	1	112	0.89%
2019/05/17	2	44.74	0.2	45.35	44.68	1.8	97	1.85%
2019/05/16	2	45.37	0	0.00	45.36	2	91	2.17%
2019/05/14	3	45.60	2	45.80	45.56	1	85	1.17%
2019/05/10	0	0.00	0.2	46.62	46.61	-0.2	82	-0.24%
2019/05/09	0	0.00	0.4	46.65	46.65	-0.4	81	-0.49%
2019/05/03	0	0.00	1	47.87	47.90	-1	77	-1.30%
2019/04/23	0	0.00	1	47.54	47.54	-1	74	-1.34%
2019/04/16	1	46.99	0.3	46.85	47.02	0.7	72	0.98%
2019/04/15	0	0.00	0.2	46.66	46.70	-0.2	71	-0.31%
2019/04/10	0	0.00	0.4	46.40	46.60	-0.4	71	-0.58%
2019/04/09	0	0.00	1	46.50	46.65	-1	70	-1.41%
2019/04/08	0	0.00	1	46.30	46.43	-1	70	-1.42%
2019/04/03	0	0.00	1	45.90	45.90	-1	68	-1.46%
2019/04/02	0	0.00	2.2	45.94	45.88	-2.2	68	-3.20%
2019/03/22	0	0.00	0.5	45.15	45.49	-0.5	66	-0.70%
2019/03/18	1	44.66	0	0.00	44.79	1	64	1.55%
2019/03/05	0	0.00	1	43.95	43.95	-1	64	-1.55%
2019/03/04	0.2	44.12	0	0.00	44.15	0.2	70	0.24%
2019/02/27	0.3	44.00	0	0.00	44.30	0.3	70	0.35%
2019/02/26	0.2	44.25	1	44.25	44.51	-0.8	70	-1.13%
2019/02/20	0	0.00	5	43.42	43.65	-5	69	-7.23%
2019/01/30	0.3	42.57	0	0.00	42.61	0.3	65	0.46%
2019/01/29	0	42.60	1	43.20	42.57	-1	66	-1.49%
2019/01/28	0	0.00	1	42.95	43.13	-1	66	-1.50%
2019/01/24	0.3	42.46	0	0.00	42.51	0.3	65	0.38%
2019/01/23	0	0.00	0.2	42.43	42.35	-0.2	65	-0.25%
2019/01/04	2	40.11	0	0.00	40.02	2	65	3.07%
2018/12/10	1.3	41.72	0	0.00	41.46	1.3	69	1.86%
2018/11/28	0.1	44.80	0	0.00	44.61	0.1	67	0.14%
2018/11/21	4	44.40	0	0.00	44.40	4	59	6.70%
2018/11/20	1	44.41	0	0.00	44.31	1	60	1.66%
2018/11/05	0	0.00	0.1	45.90	45.43	-0.1	60	-0.21%
2018/10/25	0.2	44.50	0	0.00	44.32	0.2	61	0.33%
2018/10/24	0.2	45.40	0	0.00	45.20	0.2	61	0.33%
2018/10/11	1	45.75	0	0.00	45.20	1	59	1.68%
2018/10/09	1	48.10	0	0.00	48.31	1	57	1.73%
2018/10/04	0.2	49.80	0	0.00	49.86	0.2	54	0.36%
2018/10/02	0.4	50.10	0	0.00	50.40	0.4	54	0.74%
2018/09/27	0.2	50.35	0	0.00	50.85	0.2	55	0.36%
2018/09/13	0	0.00	0.5	49.35	49.40	-0.5	53	-0.92%
2018/08/20	0	0.00	0.3	48.40	48.58	-0.3	52	-0.66%
2018/08/09	0	0.00	0.6	49.20	49.46	-0.6	47	-1.31%
2018/08/06	1	49.20	0	0.00	49.54	1	46	2.13%
2018/07/26	0	0.00	1	49.03	49.10	-1	42	-2.37%
2018/07/25	1.1	49.12	0	0.00	49.08	1.1	40	2.66%
2018/07/24	0.5	49.00	0.1	49.00	49.06	0.4	40	1.04%
2018/07/13	0	0.00	0.1	48.00	48.22	-0.1	35	-0.17%
2018/07/10	0	0.00	0	47.77	47.91	0	34	0.00%
2018/07/09	0	0.00	1	47.77	47.77	-1	33	-2.97%
2018/05/28	0	0.00	1	48.28	48.27	-1	17	-5.63%
2018/05/23	0	0.00	0.2	47.74	47.76	-0.2	18	-1.10%
2018/05/21	0	0.00	0.2	47.70	47.78	-0.2	17	-1.05%
2018/05/10	0	0.00	2.4	46.83	47.23	-2.4	16	-15.04%
2018/05/08	0	0.00	1	46.59	46.59	-1	16	-6.15%
2018/05/07	2	46.53	0	0.00	46.58	2	16	11.90%
2018/04/26	0	45.89	0	0.00	46.09	0	16	0.24%
2018/04/09	0	0.00	0.2	47.88	48.04	-0.2	15	-1.15%
2018/04/03	0	0.00	0.2	47.80	47.80	-0.2	14	-1.34%
2018/04/02	0	0.00	0.2	48.05	47.98	-0.2	15	-1.24%
2018/03/12	0	48.68	0	0.00	49.02	0	17	0.18%
2018/02/21	0	0.00	0.2	47.71	47.81	-0.2	16	-1.02%
2018/02/12	0.1	45.75	0	0.00	46.92	0.1	15	0.44%
2018/02/08	0	46.78	0	0.00	46.78	0	14	0.27%
2018/02/05	0	0.00	0.9	48.54	48.56	-0.9	14	-6.56%
2018/01/05	0	0.00	0.1	47.00	47.02	-0.1	12	-0.65%