富邦台50 (006208)-富邦-新竹券商分點個股進出

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
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30(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

富邦台50 (006208)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/21	6.9	97.59	2.5	97.61	97.60	4.4	4,764	0.09%
2024/05/20	8.3	97.49	8.3	97.49	97.65	0.1	4,755	0.00%
2024/05/17	7.5	97.94	5.3	97.96	97.80	2.2	4,722	0.05%
2024/05/16	19	98.45	8.3	98.74	98.10	10.7	4,727	0.23%
2024/05/15	6.4	97.84	14.6	97.40	97.50	-8.2	4,678	-0.18%
2024/05/14	6.8	95.29	20.3	95.90	96.15	-13.5	4,810	-0.28%
2024/05/13	17.7	95.70	17.1	95.72	95.40	0.6	4,823	0.01%
2024/05/10	24.1	94.47	11.5	94.36	94.75	12.6	4,796	0.26%
2024/05/09	0.2	94.14	13.8	94.14	94.00	-13.6	4,812	-0.28%
2024/05/08	4	93.90	7.1	93.96	94.10	-3.1	4,838	-0.06%
2024/05/07	1.3	93.50	11.4	93.67	93.75	-10	4,857	-0.21%
2024/05/06	15.9	93.46	20.4	93.36	93.30	-4.6	4,862	-0.09%
2024/05/03	7.2	92.30	5	92.70	92.00	2.2	4,918	0.05%
2024/05/02	11.9	91.48	8.8	91.60	91.50	3.1	4,990	0.06%
2024/04/30	1.9	92.98	14.6	93.15	92.70	-12.7	4,979	-0.25%
2024/04/29	4.6	92.82	7.5	92.62	92.75	-3	5,011	-0.06%
2024/04/26	10.4	91.31	14.3	91.43	91.35	-3.9	5,032	-0.08%
2024/04/25	30.1	89.89	5.1	89.99	89.95	25	5,118	0.49%
2024/04/24	10.3	91.02	22.3	91.31	91.40	-12	5,098	-0.23%
2024/04/23	8.5	88.89	1.4	89.01	88.75	7.1	5,117	0.14%
2024/04/22	22.1	88.24	7.8	88.23	88.00	14.3	5,169	0.28%
2024/04/19	138.3	89.02	21	88.75	88.50	117.4	5,100	2.30%	大買/鉅額交易
2024/04/18	10.4	92.35	5.7	92.29	93.05	4.7	4,769	0.10%
2024/04/17	14.2	91.82	10.2	91.86	92.35	4	4,744	0.08%
2024/04/16	40.8	91.28	24.3	91.40	91.30	16.5	4,738	0.35%
2024/04/15	28.9	93.60	31.2	93.66	93.80	-2.3	4,550	-0.05%
2024/04/12	4.3	94.75	21.4	94.72	94.80	-17.1	4,512	-0.38%
2024/04/11	16.1	94.68	6.6	94.64	94.95	9.5	4,506	0.21%
2024/04/10	8.4	95.36	8.7	95.35	95.35	-0.3	4,487	-0.01%
2024/04/09	7.9	94.63	32.6	94.96	95.45	-24.7	4,544	-0.54%
2024/04/08	10.9	93.17	15.4	93.19	93.10	-4.6	4,524	-0.10%
2024/04/03	4.7	92.61	0	0.00	92.80	4.7	4,477	0.10%
2024/04/02	10.6	92.90	26.1	93.16	93.20	-15.4	4,493	-0.34%
2024/04/01	6.1	92.13	8	92.56	91.85	-1.9	4,547	-0.04%
2024/03/29	1.2	92.07	7.1	92.24	92.25	-5.9	4,575	-0.13%
2024/03/28	4.5	91.73	1	91.88	91.80	3.5	4,578	0.08%
2024/03/27	0.8	92.09	3.8	92.01	92.25	-3	4,582	-0.07%
2024/03/26	3.8	92.18	29.7	92.31	92.20	-25.8	4,540	-0.57%
2024/03/25	4.3	92.08	9.5	92.13	92.10	-5.2	4,469	-0.12%
2024/03/22	6	91.65	10.3	91.84	92.05	-4.3	4,456	-0.10%
2024/03/21	7.4	91.37	34.4	91.57	92.00	-27	4,466	-0.60%
2024/03/20	5.5	90.07	51	90.12	89.90	-45.5	4,510	-1.01%
2024/03/19	8.9	90.14	6	90.17	90.30	2.8	4,563	0.06%
2024/03/18	0.8	89.89	16.9	90.02	90.30	-16.1	4,537	-0.36%
2024/03/15	19.9	90.05	19.1	90.07	89.80	0.8	4,479	0.02%
2024/03/14	2.5	90.44	21.9	90.54	90.55	-19.4	4,454	-0.44%
2024/03/13	7.7	90.92	7.1	90.76	90.80	0.6	4,437	0.01%
2024/03/12	5.5	89.63	17.9	89.48	90.20	-12.4	4,381	-0.28%
2024/03/11	28.6	89.52	17.3	89.54	89.30	11.3	4,392	0.26%
2024/03/08	33	90.52	32.2	90.66	90.10	0.8	4,354	0.02%
2024/03/07	52.6	88.80	34	88.92	88.95	18.6	4,224	0.44%
2024/03/06	38.7	86.53	19.9	86.84	87.15	18.9	4,156	0.45%
2024/03/05	18.4	86.60	44	86.48	86.65	-25.6	4,062	-0.63%
2024/03/04	25.2	85.51	33.6	85.61	85.85	-8.4	4,018	-0.21%
2024/03/01	5.2	83.83	23.1	84.09	83.70	-17.9	3,957	-0.45%
2024/02/29	32.6	83.56	16.9	83.63	83.95	15.6	3,981	0.39%
2024/02/27	7.2	83.69	4.5	83.51	83.85	2.7	3,951	0.07%
2024/02/26	45.6	83.98	23.6	83.89	84.15	22	3,918	0.56%
2024/02/23	16.6	83.97	25.8	83.97	83.90	-9.1	3,885	-0.24%
2024/02/22	5.3	83.13	22.6	83.16	83.35	-17.3	3,890	-0.44%
2024/02/21	10.2	82.48	7.4	82.46	82.40	2.7	3,872	0.07%
2024/02/20	6.9	82.55	12.3	82.73	82.70	-5.3	3,902	-0.14%
2024/02/19	11.2	82.35	6.3	82.30	82.40	5	3,917	0.13%
2024/02/16	10.6	82.65	18.9	82.60	82.50	-8.3	3,952	-0.21%
2024/02/15	36.9	82.90	32.4	82.93	82.95	4.5	3,934	0.11%
2024/02/05	14.3	79.40	7.6	79.47	79.55	6.7	3,831	0.18%
2024/02/02	29	78.91	0.7	78.91	78.95	28.3	3,825	0.74%
2024/02/01	10.4	78.17	9	78.37	78.45	1.4	3,836	0.04%
2024/01/31	11.9	78.45	6.2	78.55	78.45	5.7	3,840	0.15%
2024/01/30	11.2	79.56	22.1	79.49	79.45	-10.9	3,806	-0.29%
2024/01/29	2.6	79.36	13.9	79.52	79.60	-11.4	3,833	-0.30%
2024/01/26	3	79.26	22.2	79.19	79.10	-19.1	3,829	-0.50%
2024/01/25	7.5	78.84	35.7	78.97	79.10	-28.2	3,741	-0.75%
2024/01/24	2.1	78.17	8.5	78.30	78.20	-6.5	3,673	-0.18%
2024/01/23	1.6	78.03	10.3	78.05	78.15	-8.6	3,713	-0.23%
2024/01/22	4	77.83	26.1	77.91	77.90	-22.1	3,719	-0.59%
2024/01/19	0.9	77.27	47.7	77.10	77.50	-46.8	3,675	-1.27%
2024/01/18	5.4	74.95	5.2	74.89	75.00	0.2	3,644	0.01%
2024/01/17	21.9	74.77	22.9	74.88	74.70	-1	3,656	-0.03%
2024/01/16	15.8	75.08	2.1	75.45	75.20	13.8	3,620	0.38%
2024/01/15	48.3	75.91	8.8	76.08	75.95	39.5	3,554	1.11%
2024/01/12	55.5	75.69	35.8	75.65	75.70	19.7	3,554	0.55%
2024/01/11	5.2	75.82	4	75.85	75.90	1.2	3,531	0.03%
2024/01/10	4.9	75.57	14.8	75.53	75.55	-9.9	3,555	-0.28%
2024/01/09	8.8	76.16	13.9	75.93	75.85	-5.1	3,540	-0.14%
2024/01/08	2.9	75.97	3.7	75.95	75.90	-0.8	3,568	-0.02%
2024/01/05	10.6	75.41	1.3	75.57	75.35	9.3	3,538	0.26%
2024/01/04	14.7	75.60	10	75.60	75.55	4.7	3,549	0.13%
2024/01/03	24.5	75.64	7.1	75.78	75.60	17.3	3,555	0.49%
2024/01/02	3.3	76.83	16.8	76.94	76.90	-13.5	3,508	-0.38%
2023/12/29	1.7	77.19	3.4	77.19	77.15	-1.7	3,494	-0.05%
2023/12/28	2.6	77.12	42.7	77.12	77.20	-40.1	3,518	-1.14%
2023/12/27	11.3	76.86	19.3	76.89	77.10	-8	3,477	-0.23%
2023/12/26	8.4	76.21	30.2	76.17	76.40	-21.7	3,405	-0.64%
2023/12/25	19.1	75.93	30.5	76.06	76.00	-11.4	3,367	-0.34%
2023/12/22	4.1	75.61	3.3	75.72	75.65	0.8	3,362	0.03%
2023/12/21	6.7	75.42	7.4	75.49	75.50	-0.8	3,403	-0.02%
2023/12/20	0.1	76.05	7.5	76.09	76.10	-7.4	3,408	-0.22%
2023/12/19	7	75.84	3	75.87	75.95	4	3,436	0.12%
2023/12/18	3.3	76.02	3.3	76.07	76.10	0.1	3,504	0.00%
2023/12/15	14.8	76.19	37.1	76.06	76.05	-22.3	3,467	-0.64%
2023/12/14	0.1	75.62	19.9	75.80	75.80	-19.8	3,370	-0.59%
2023/12/13	2.6	75.14	8.6	75.06	75.05	-6	3,333	-0.18%
2023/12/12	11.5	75.00	49.6	75.18	74.95	-38.1	3,342	-1.14%
2023/12/11	4.4	74.65	11.6	74.76	74.80	-7.2	3,336	-0.22%
2023/12/08	17.3	74.86	3	74.98	74.65	14.3	3,337	0.43%
2023/12/07	7.6	74.39	2.8	74.46	74.20	4.8	3,328	0.14%
2023/12/06	7.2	74.76	4.3	74.78	74.60	2.9	3,368	0.09%
2023/12/05	17.5	74.21	5.4	74.27	74.40	12.1	3,344	0.36%
2023/12/04	2.4	74.93	21.1	75.25	74.90	-18.7	3,326	-0.56%
2023/12/01	0.2	75.02	1.7	74.96	75.05	-1.5	3,358	-0.05%
2023/11/30	10.2	74.76	16.1	74.79	74.95	-5.9	3,342	-0.18%
2023/11/29	12.6	75.11	6.5	75.09	74.80	6.1	3,355	0.18%
2023/11/28	6.1	74.70	4.3	74.89	74.85	1.8	3,353	0.05%
2023/11/27	9.4	74.51	7.8	74.78	74.20	1.6	3,350	0.05%
2023/11/24	2.2	74.88	5.7	74.89	74.85	-3.5	3,284	-0.11%
2023/11/22	6.5	74.93	14.8	74.93	75.00	-8.3	3,326	-0.25%
2023/11/21	2.2	75.40	15.8	75.49	75.55	-13.6	3,337	-0.41%
2023/11/20	3.1	74.59	13.5	74.50	74.65	-10.4	3,316	-0.31%
2023/11/17	3.7	74.76	36	74.84	74.75	-32.3	3,302	-0.98%
2023/11/16	1.3	74.69	6.7	74.60	74.60	-5.4	3,267	-0.17%
2023/11/15	7.1	75.09	15.4	75.25	75.30	-8.4	3,252	-0.26%
2023/11/14	1.3	74.50	26.6	74.49	74.50	-25.3	3,214	-0.79%
2023/11/13	6.6	74.35	18.9	74.40	74.25	-12.4	3,222	-0.38%
2023/11/10	2.1	73.15	14	73.14	73.15	-11.9	3,264	-0.37%
2023/11/09	2.9	73.37	8.5	73.33	73.45	-5.7	3,270	-0.17%
2023/11/08	6	73.40	9.8	73.20	73.35	-3.7	3,386	-0.11%
2023/11/07	4.5	73.02	4.3	73.00	73.00	0.1	3,383	0.00%
2023/11/06	2.1	73.18	25.2	73.17	73.05	-23.1	3,437	-0.67%
2023/11/03	1.2	72.13	3.7	72.34	72.40	-2.5	3,396	-0.07%
2023/11/02	2.6	71.50	5.3	71.69	72.00	-2.7	3,437	-0.08%
2023/11/01	11.5	70.34	21.5	70.40	70.30	-10	3,470	-0.29%
2023/10/31	21.3	70.24	2.2	70.29	70.10	19.1	3,518	0.54%
2023/10/30	23.6	70.55	0.4	70.55	70.55	23.2	3,549	0.65%
2023/10/27	13.3	70.63	1.5	70.84	70.65	11.7	3,506	0.33%
2023/10/26	41.7	70.53	9	70.47	70.55	32.7	3,508	0.93%
2023/10/25	0.6	72.14	4.1	71.89	71.70	-3.5	3,422	-0.10%
2023/10/24	6	71.14	1.5	71.35	71.60	4.5	3,403	0.13%
2023/10/23	18	71.59	8	71.58	71.55	10	3,432	0.29%
2023/10/20	2.7	72.34	2.1	72.09	72.35	0.6	3,444	0.02%
2023/10/19	4.5	71.92	4.2	72.18	72.25	0.3	3,445	0.01%
2023/10/18	8.3	72.43	2	72.08	72.10	6.3	3,504	0.18%
2023/10/17	2.4	73.12	11.7	73.10	72.90	-9.3	3,472	-0.27%
2023/10/16	3.5	72.81	7.9	72.87	72.90	-4.4	3,496	-0.13%
2023/10/13	6.5	73.35	4.5	73.29	73.30	2	3,535	0.06%
2023/10/12	0	73.30	12.5	73.14	73.45	-12.5	3,579	-0.35%
2023/10/11	1.3	72.75	32.6	72.84	72.85	-31.3	3,578	-0.88%
2023/10/06	1.2	71.79	2.9	71.81	71.75	-1.8	3,587	-0.05%
2023/10/05	9.3	71.12	5.3	71.24	71.40	4	3,577	0.11%
2023/10/04	23.1	70.51	3	70.52	70.55	20.1	3,576	0.56%
2023/10/03	2.5	71.52	4.9	71.69	71.45	-2.4	3,573	-0.07%
2023/10/02	3.3	71.88	1.1	71.82	71.80	2.2	3,597	0.06%
2023/09/28	4.8	70.74	6.2	70.85	70.85	-1.3	3,683	-0.04%
2023/09/27	15.8	70.51	1	70.45	70.60	14.8	3,690	0.40%
2023/09/26	14.5	70.77	0	0.00	70.60	14.5	3,690	0.39%
2023/09/25	8.2	71.34	7.5	71.27	71.45	0.7	3,644	0.02%
2023/09/22	21.9	70.77	2.2	70.81	70.90	19.7	3,670	0.54%
2023/09/21	47	71.14	6.1	71.17	71.10	40.9	3,649	1.12%
2023/09/20	20.7	72.15	6	72.18	72.05	14.7	3,591	0.41%
2023/09/19	8.8	72.61	9.3	72.59	72.50	-0.5	3,601	-0.01%
2023/09/18	12.8	72.95	7.9	73.02	72.80	4.9	3,650	0.13%
2023/09/15	1.1	73.44	6.8	73.44	73.50	-5.7	3,660	-0.16%
2023/09/14	2.6	72.98	22.4	73.03	73.25	-19.8	3,661	-0.54%
2023/09/13	9.5	72.34	1.2	72.18	72.25	8.3	3,681	0.22%
2023/09/12	3.9	71.69	6.4	72.12	72.20	-2.6	3,715	-0.07%
2023/09/11	17.4	71.55	14	71.85	71.65	3.4	3,759	0.09%
2023/09/08	22	71.86	0	0.00	71.90	22	3,729	0.59%
2023/09/07	14.9	72.33	8.7	72.32	72.20	6.1	3,791	0.16%
2023/09/06	9.5	73.03	5.4	73.05	72.85	4.1	3,798	0.11%
2023/09/05	6	73.03	0	73.05	73.10	6	3,759	0.16%
2023/09/04	1.1	73.09	27.2	72.88	73.20	-26.1	3,778	-0.69%
2023/09/01	6.9	72.75	2	72.80	72.70	4.9	3,780	0.13%
2023/08/31	10.9	72.66	4.4	72.67	72.60	6.5	3,824	0.17%
2023/08/30	15.3	73.33	6	73.11	73.10	9.3	3,858	0.24%
2023/08/29	3.7	72.39	2.3	72.39	72.75	1.5	3,884	0.04%
2023/08/28	19.4	72.58	14.2	72.42	72.40	5.2	3,899	0.13%
2023/08/25	7.1	72.30	5	72.41	72.15	2.1	3,908	0.05%
2023/08/24	14.3	73.13	16.2	73.16	73.40	-1.9	3,946	-0.05%
2023/08/23	2	72.19	4.6	72.09	72.20	-2.6	3,999	-0.07%
2023/08/22	4.7	71.64	2.8	71.56	71.65	2	4,117	0.05%
2023/08/21	6.6	71.41	2.4	71.35	71.30	4.1	4,135	0.10%
2023/08/18	18.2	71.66	2.1	71.79	71.55	16.1	4,129	0.39%
2023/08/17	10.3	71.59	1.5	71.90	71.90	8.9	4,123	0.22%
2023/08/16	19.3	71.60	3.3	71.81	71.80	16	4,099	0.39%
2023/08/15	13.9	72.10	1	72.05	72.10	12.9	4,086	0.32%
2023/08/14	39.8	72.00	16.6	72.00	72.05	23.2	4,124	0.56%
2023/08/11	17.6	73.05	3.2	73.23	72.95	14.5	4,026	0.36%
2023/08/10	33.3	73.08	2.1	73.30	73.10	31.2	4,014	0.78%
2023/08/09	15.6	73.50	7.7	73.49	73.50	7.9	3,997	0.20%
2023/08/08	28.6	73.48	15.7	73.43	73.40	12.9	3,993	0.32%
2023/08/07	3.5	74.17	1.9	74.21	74.10	1.7	3,934	0.04%
2023/08/04	16.7	73.57	0.5	73.75	73.60	16.2	3,888	0.42%
2023/08/02	19.2	73.99	9.1	74.24	74.00	10.1	3,833	0.26%
2023/08/01	3.2	74.64	25.7	74.83	74.85	-22.5	3,792	-0.59%
2023/07/31	6.7	74.41	20.9	74.64	74.50	-14.3	3,779	-0.38%
2023/07/28	2.1	74.72	3.2	74.88	74.80	-1.1	3,761	-0.03%
2023/07/27	1.4	74.80	9.1	74.76	74.75	-7.7	3,770	-0.21%
2023/07/26	2.9	74.49	8.5	74.46	74.40	-5.6	3,781	-0.15%
2023/07/25	18.1	74.41	11.8	74.34	74.50	6.2	3,745	0.17%
2023/07/24	16.8	73.63	6.3	73.73	73.70	10.5	3,758	0.28%
2023/07/21	31.1	73.42	9.1	73.38	73.60	22.1	3,850	0.57%
2023/07/20	8.7	74.75	2.3	74.81	74.70	6.4	3,906	0.16%
2023/07/19	6.9	74.89	3.1	75.01	74.70	3.8	3,941	0.10%
2023/07/18	31.8	75.19	9.1	75.20	75.00	22.7	3,935	0.58%
2023/07/17	5	76.44	30.2	76.47	76.45	-25.2	3,892	-0.65%
2023/07/14	0.6	76.09	11.9	76.18	76.30	-11.3	3,878	-0.29%
2023/07/13	1.3	75.77	10.4	76.08	75.75	-9	3,867	-0.23%
2023/07/12	6.5	74.92	7.6	74.89	74.95	-1.1	3,879	-0.03%
2023/07/11	5	74.58	16	74.65	74.85	-11	3,868	-0.29%
2023/07/10	4.7	73.97	8.4	73.96	73.80	-3.7	3,901	-0.10%
2023/07/07	17.7	73.96	11	73.92	74.00	6.7	3,869	0.17%
2023/07/06	21.7	74.46	8.9	74.58	74.25	12.9	3,839	0.34%
2023/07/05	11.8	75.65	3	75.57	75.60	8.8	3,753	0.23%
2023/07/04	11.1	75.72	13.6	75.80	75.90	-2.5	3,735	-0.07%
2023/07/03	16	75.50	15.4	75.57	75.60	0.6	3,791	0.02%
2023/06/30	15.6	74.30	2.2	74.32	74.75	13.4	3,795	0.35%
2023/06/29	3.1	74.72	3.5	75.05	74.65	-0.4	3,783	-0.01%
2023/06/28	3.4	74.78	2.3	74.74	74.65	1.2	3,763	0.03%
2023/06/27	23.7	74.75	10.5	74.72	74.75	13.2	3,747	0.35%
2023/06/26	13.7	75.10	3.5	75.17	75.00	10.2	3,754	0.27%
2023/06/21	9.2	75.42	8.4	75.36	75.45	0.8	3,733	0.02%
2023/06/20	10.4	75.59	25.8	75.60	75.40	-15.4	3,711	-0.41%
2023/06/19	5	75.79	11.7	75.73	75.85	-6.7	3,721	-0.18%
2023/06/16	11.5	75.95	13.7	75.96	75.90	-2.2	3,700	-0.06%
2023/06/15	8.3	76.08	9.4	76.12	76.15	-1	3,682	-0.03%
2023/06/14	4.8	75.73	9.9	75.72	75.85	-5.1	3,643	-0.14%
2023/06/13	3.4	75.79	40.3	75.83	76.00	-36.9	3,713	-0.99%
2023/06/12	2.1	74.45	21.4	74.48	74.45	-19.3	3,639	-0.53%
2023/06/09	7.1	73.82	28.3	73.91	73.90	-21.2	3,653	-0.58%
2023/06/08	24.9	73.20	47.4	73.32	73.25	-22.5	3,720	-0.60%
2023/06/07	0.7	73.78	27	73.83	73.95	-26.3	3,755	-0.70%
2023/06/06	2.3	73.14	10.8	73.23	73.15	-8.5	3,742	-0.23%
2023/06/05	9.3	72.99	5	73.03	72.90	4.3	3,720	0.11%
2023/06/02	4.2	73.07	17.8	73.03	73.10	-13.6	3,726	-0.36%
2023/06/01	12.6	72.12	7.1	72.18	72.20	5.5	3,757	0.15%
2023/05/31	2.4	72.56	0.6	72.42	72.80	1.9	3,741	0.05%
2023/05/30	3.5	73.06	17.5	73.10	73.20	-14	3,717	-0.38%
2023/05/29	4.2	73.34	17.3	73.16	73.05	-13.1	3,725	-0.35%
2023/05/26	4.1	72.60	44.7	72.60	72.70	-40.6	3,649	-1.11%
2023/05/25	1	71.05	28.2	71.02	71.05	-27.2	3,516	-0.77%
2023/05/24	14.2	70.10	4.4	70.19	70.30	9.8	3,528	0.28%
2023/05/23	2.2	70.70	11.4	70.54	70.65	-9.2	3,507	-0.26%
2023/05/22	0	70.60	17.9	70.62	70.65	-17.9	3,491	-0.51%
2023/05/19	4	70.74	17.4	70.67	70.70	-13.4	3,497	-0.38%
2023/05/18	1.4	70.50	15.6	70.46	70.55	-14.2	3,425	-0.41%
2023/05/17	26.1	69.48	16	69.41	69.65	10.1	3,412	0.30%
2023/05/16	5	68.50	2.1	68.55	68.60	2.9	3,375	0.09%
2023/05/15	4.3	67.71	2.5	67.77	67.80	1.8	3,368	0.05%
2023/05/12	7.2	67.70	2	67.68	67.80	5.2	3,338	0.15%
2023/05/11	8.5	68.10	9.5	68.21	68.00	-1.1	3,326	-0.03%
2023/05/10	9.8	68.24	5	68.30	68.30	4.8	3,339	0.14%
2023/05/09	31.1	68.65	16.1	68.67	68.80	14.9	3,342	0.45%
2023/05/08	11.5	68.67	23	68.73	68.60	-11.5	3,399	-0.34%
2023/05/05	6.3	68.09	2.2	68.18	68.20	4.1	3,389	0.12%
2023/05/04	7.5	67.91	19.8	67.99	67.95	-12.3	3,430	-0.36%
2023/05/03	26.5	67.80	6.4	67.83	67.85	20	3,437	0.58%
2023/05/02	11.7	68.05	2	68.08	68.05	9.7	3,457	0.28%
2023/04/28	21	67.82	3.8	67.90	67.95	17.2	3,540	0.49%
2023/04/27	14.5	67.20	5.6	67.16	67.20	8.9	3,534	0.25%
2023/04/26	48.9	67.09	14	67.23	67.05	34.9	3,540	0.99%
2023/04/25	76.9	67.77	9	67.83	67.60	67.9	3,473	1.96%
2023/04/24	19.5	68.39	8	68.49	68.45	11.5	3,350	0.34%
2023/04/21	31.8	69.00	4.3	69.03	68.70	27.6	3,319	0.83%
2023/04/20	7.6	68.91	0.6	69.07	68.90	7	3,335	0.21%
2023/04/19	22.7	69.07	0.2	69.50	69.00	22.4	3,348	0.67%
2023/04/18	16.9	69.59	3	69.40	69.50	13.9	3,334	0.42%
2023/04/17	11.4	69.70	17.1	69.66	69.75	-5.8	3,324	-0.17%
2023/04/14	10.2	69.41	1	69.80	69.85	9.2	3,299	0.28%
2023/04/13	23.9	69.45	0	0.00	69.20	23.9	3,314	0.72%
2023/04/12	5.7	69.72	3	69.82	69.80	2.7	3,281	0.08%
2023/04/11	20.8	69.92	6.3	70.04	69.95	14.5	3,304	0.44%
2023/04/10	7.3	70.04	17.6	70.07	70.05	-10.3	3,330	-0.31%
2023/04/07	13.3	70.14	28	70.13	69.95	-14.7	3,319	-0.44%
2023/04/06	7.5	69.98	16.1	69.99	70.05	-8.7	3,332	-0.26%
2023/03/31	2.3	70.31	2.5	70.57	70.25	-0.3	3,273	-0.01%
2023/03/30	5.2	70.20	5.5	70.11	70.05	-0.3	3,239	-0.01%
2023/03/29	3.3	69.79	18	69.85	69.80	-14.7	3,215	-0.46%
2023/03/28	3.7	69.64	1.1	69.56	69.60	2.6	3,248	0.08%
2023/03/27	5.2	70.25	2.3	70.16	70.20	2.8	3,237	0.09%
2023/03/24	5.3	70.46	17.9	70.53	70.65	-12.6	3,256	-0.39%
2023/03/23	0.4	70.19	29.6	70.13	70.25	-29.2	3,220	-0.91%
2023/03/22	1.6	69.67	35.7	69.72	69.80	-34.1	3,175	-1.07%
2023/03/21	2.2	68.46	0.4	68.60	68.50	1.8	3,156	0.06%
2023/03/20	6.6	68.35	3.1	68.38	68.20	3.5	3,160	0.11%
2023/03/17	10.5	68.40	2.8	68.54	68.55	7.7	3,140	0.25%
2023/03/16	18.1	67.70	2.3	67.77	67.65	15.8	3,154	0.50%
2023/03/15	9.3	68.19	4	68.40	68.00	5.3	3,085	0.17%
2023/03/14	9.9	68.05	6.2	68.03	68.00	3.7	3,122	0.12%
2023/03/13	8.9	68.19	13.5	68.22	68.75	-4.6	3,099	-0.15%
2023/03/10	28.1	68.57	2.4	68.56	68.55	25.7	3,034	0.85%
2023/03/09	8.2	69.63	0	0.00	69.55	8.2	3,017	0.27%
2023/03/08	13.2	69.58	11.8	69.61	69.65	1.4	3,018	0.05%
2023/03/07	10.4	69.96	9.9	70.16	70.10	0.5	3,003	0.02%
2023/03/06	24.8	69.65	6.9	69.46	69.75	17.9	3,002	0.60%
2023/03/03	4.9	69.04	2.1	69.11	69.00	2.8	2,970	0.09%
2023/03/02	4.6	68.88	4.5	68.88	68.85	0.1	2,980	0.00%
2023/03/01	6.6	68.44	3.6	69.10	69.05	3.1	2,974	0.10%
2023/02/24	2.1	69.02	17.1	68.99	68.70	-15	2,909	-0.52%
2023/02/23	0.9	69.07	7.4	69.08	69.05	-6.5	2,897	-0.22%
2023/02/22	19.2	68.03	2.4	68.07	68.05	16.7	2,916	0.57%
2023/02/21	5.2	68.70	11.9	68.68	68.75	-6.7	2,905	-0.23%
2023/02/20	0.2	68.83	4.4	68.91	68.85	-4.2	2,996	-0.14%
2023/02/17	11.9	68.77	1.9	68.82	68.70	10	3,089	0.32%
2023/02/16	3.2	69.51	14.1	69.43	69.60	-10.9	3,106	-0.35%
2023/02/15	26.6	69.12	7.3	69.04	68.85	19.3	3,155	0.61%
2023/02/14	8.6	70.26	13.9	70.23	70.25	-5.2	3,115	-0.17%
2023/02/13	8.5	69.69	1	69.70	69.85	7.5	3,140	0.24%
2023/02/10	12.9	69.90	12.9	69.94	70.00	0	3,138	0.00%
2023/02/09	3.5	69.68	1.3	69.83	69.90	2.2	3,173	0.07%
2023/02/08	7.2	69.76	8	69.81	69.85	-0.8	3,174	-0.03%
2023/02/07	13.5	68.82	14	68.73	68.85	-0.5	3,184	-0.02%
2023/02/06	15.7	69.10	21.3	69.05	69.00	-5.6	3,170	-0.18%
2023/02/03	9.1	69.79	10	69.88	69.95	-0.9	3,122	-0.03%
2023/02/02	14	69.76	13.9	69.90	69.95	0.1	3,097	0.00%
2023/02/01	4.3	68.84	3.2	68.85	68.95	1.1	3,090	0.04%
2023/01/31	11.3	68.84	20	68.73	68.60	-8.7	3,089	-0.28%
2023/01/30	20.3	69.52	39.2	69.58	69.75	-19	3,086	-0.61%
2023/01/17	9.1	66.71	8.2	66.75	66.75	0.9	3,045	0.03%
2023/01/16	1.5	66.88	22.6	66.83	66.85	-21.1	3,061	-0.69%
2023/01/13	3.4	66.35	32.1	66.44	66.30	-28.7	3,012	-0.95%
2023/01/12	2.8	65.67	0.8	65.74	65.55	2.1	2,993	0.07%
2023/01/11	3	65.64	1.2	65.62	65.60	1.8	3,033	0.06%
2023/01/10	2.1	65.62	10.9	65.60	65.75	-8.7	3,054	-0.29%
2023/01/09	4.9	64.84	9.1	64.78	65.25	-4.2	3,080	-0.14%
2023/01/06	5.6	63.12	5.2	63.25	63.20	0.4	3,076	0.01%
2023/01/05	1.1	62.81	1.1	62.82	62.80	0	3,104	0.00%
2023/01/04	5.1	62.51	0.3	62.65	62.35	4.7	3,157	0.15%
2023/01/03	6.1	61.81	0	0.00	62.60	6.1	3,294	0.18%
2022/12/30	5.9	62.38	0.7	62.35	62.10	5.3	3,293	0.16%
2022/12/29	9.7	61.69	0.3	61.70	61.85	9.4	3,330	0.28%
2022/12/28	14.8	62.18	2	62.23	62.10	12.8	3,340	0.38%
2022/12/27	2	63.15	0	0.00	63.10	2	3,331	0.06%
2022/12/26	1.3	62.84	1	62.80	62.95	0.3	3,387	0.01%
2022/12/23	7	62.82	0.4	62.94	62.80	6.6	3,424	0.19%
2022/12/22	2.1	63.68	22.2	63.60	63.70	-20.1	3,454	-0.58%
2022/12/21	5.8	62.84	2	62.65	62.65	3.8	3,547	0.11%
2022/12/20	18.1	62.95	0.1	63.78	62.50	18.1	3,585	0.50%
2022/12/19	5.5	63.65	0.5	63.65	63.60	5	3,684	0.14%
2022/12/16	36.9	63.83	2.2	63.97	63.90	34.7	3,747	0.93%
2022/12/15	1	64.75	0	0.00	65.05	1	3,757	0.03%
2022/12/14	1.9	64.97	10.3	64.95	65.00	-8.5	3,774	-0.22%
2022/12/13	5.8	64.27	11.5	64.28	64.15	-5.7	3,779	-0.15%
2022/12/12	3.9	64.40	14.7	64.55	64.50	-10.8	3,794	-0.29%
2022/12/09	5.1	64.90	3.8	65.06	64.95	1.3	3,839	0.03%
2022/12/08	32.5	63.99	1.2	64.04	64.00	31.3	3,845	0.81%
2022/12/07	24.9	65.07	2	65.18	64.75	22.9	3,849	0.59%
2022/12/06	18.6	65.52	2.4	65.67	65.20	16.2	3,847	0.42%
2022/12/05	12.8	66.38	7	66.35	66.25	5.8	3,812	0.15%
2022/12/02	15.3	66.36	3	66.42	66.30	12.3	3,818	0.32%
2022/12/01	9.2	66.98	6.6	67.21	66.75	2.7	3,880	0.07%
2022/11/30	1.3	65.32	3.1	65.55	65.75	-1.8	3,875	-0.05%
2022/11/29	2.2	64.02	2.5	64.41	65.10	-0.4	3,893	-0.01%
2022/11/28	16	64.80	21.2	64.77	64.70	-5.2	3,928	-0.13%
2022/11/25	7	65.82	25.1	65.82	65.80	-18	3,965	-0.46%
2022/11/24	10.5	65.60	6.3	65.70	65.90	4.3	3,958	0.11%
2022/11/23	11.3	65.30	0.6	65.25	65.30	10.7	3,982	0.27%
2022/11/22	1.7	64.21	3.4	64.81	64.85	-1.7	4,055	-0.04%
2022/11/21	6.3	64.45	8.4	64.42	64.25	-2.1	4,085	-0.05%
2022/11/18	4.6	64.79	5.2	65.06	64.55	-0.5	4,079	-0.01%
2022/11/17	8.5	64.24	7.2	64.47	64.70	1.2	4,070	0.03%
2022/11/16	20.1	64.77	7.6	64.66	64.70	12.6	4,079	0.31%
2022/11/15	24.2	65.19	65.8	65.46	65.80	-41.6	4,013	-1.04%
2022/11/14	3.3	63.32	12.8	63.02	63.25	-9.5	3,911	-0.24%
2022/11/11	23.7	62.42	30.7	62.34	62.55	-7	3,880	-0.18%
2022/11/10	22.6	59.42	2.4	59.70	59.45	20.2	3,801	0.53%
2022/11/09	19.6	59.92	10.3	59.71	60.00	9.3	3,810	0.24%
2022/11/08	16.2	58.60	20.5	58.49	58.50	-4.3	3,790	-0.11%
2022/11/07	8.7	57.87	2.5	57.77	57.85	6.2	3,781	0.16%
2022/11/04	26.8	56.49	3	56.33	56.90	23.8	3,750	0.63%
2022/11/03	26.4	56.73	161	56.61	56.80	-134.6	3,752	-3.59%	大賣/鉅額交易
2022/11/02	1.9	57.38	3	57.20	57.50	-1.1	3,746	-0.03%
2022/11/01	19	57.15	0.1	57.45	57.25	18.9	3,775	0.50%
2022/10/31	13.7	56.86	0.1	56.60	56.95	13.7	3,768	0.36%
2022/10/28	7.9	56.24	11	56.25	56.20	-3.1	3,764	-0.08%
2022/10/27	11.6	56.93	7	56.90	56.90	4.6	3,739	0.12%
2022/10/26	177.7	56.21	0.1	55.93	56.15	177.6	3,781	4.70%	大買/鉅額交易
2022/10/25	17.6	55.81	1	56.14	55.50	16.6	3,746	0.44%
2022/10/24	5.2	56.99	10.2	57.14	56.75	-5	3,686	-0.14%
2022/10/21	11.5	56.93	0	0.00	56.75	11.5	3,665	0.31%
2022/10/20	12.3	56.18	3.1	56.36	57.10	9.3	3,654	0.25%
2022/10/19	15.6	57.49	1	58.00	57.25	14.6	3,646	0.40%
2022/10/18	3.8	57.86	3	57.82	58.00	0.8	3,610	0.02%
2022/10/17	10.1	57.27	3.1	57.34	57.30	7	3,593	0.19%
2022/10/14	11.6	58.60	5.1	58.46	58.45	6.5	3,525	0.18%
2022/10/13	14.4	57.24	6.1	57.16	56.85	8.3	3,495	0.24%
2022/10/12	21.4	57.59	0.7	57.54	57.55	20.8	3,454	0.60%
2022/10/11	71.3	58.21	13	57.95	57.90	58.3	3,459	1.68%
2022/10/07	33.8	61.17	4	60.95	60.95	29.8	3,337	0.89%
2022/10/06	4	62.00	3.5	61.99	62.00	0.5	3,349	0.02%
2022/10/05	16.8	61.62	6.1	61.57	61.55	10.7	3,353	0.32%
2022/10/04	5.6	60.02	2	60.13	60.05	3.6	3,337	0.11%
2022/10/03	41.3	58.92	0	0.00	58.70	41.3	3,315	1.25%
2022/09/30	36.3	59.45	9	59.31	59.35	27.3	3,279	0.83%
2022/09/29	15	60.28	2	60.90	60.20	13	3,238	0.40%
2022/09/28	37.8	60.75	5	60.59	60.40	32.8	3,248	1.01%
2022/09/27	13	61.78	4.6	61.74	61.70	8.4	3,231	0.26%
2022/09/26	54.2	61.88	34	61.95	61.80	20.1	3,269	0.62%
2022/09/23	43.2	63.27	0	0.00	63.00	43.2	3,257	1.33%
2022/09/22	31.3	63.47	1	63.55	63.70	30.3	3,247	0.93%
2022/09/21	15.1	64.58	0.6	64.65	64.50	14.6	3,192	0.46%
2022/09/20	5.3	64.91	3.1	64.75	65.00	2.2	3,174	0.07%
2022/09/19	9.5	64.57	4.9	64.66	64.45	4.7	3,196	0.15%
2022/09/16	19.1	64.84	0	0.00	64.85	19.1	3,169	0.60%
2022/09/15	4.3	65.55	0	0.00	65.50	4.3	3,179	0.14%
2022/09/14	19	65.31	3	65.35	65.40	16	3,203	0.50%
2022/09/13	24.2	66.74	1.1	66.90	66.70	23.2	3,182	0.73%
2022/09/12	5.1	66.36	5.2	66.32	66.35	0	3,232	0.00%
2022/09/08	7.1	64.83	0	0.00	65.00	7.1	3,277	0.22%
2022/09/07	38.6	64.81	1	64.75	64.65	37.6	3,298	1.14%
2022/09/06	2.4	66.06	1.2	66.00	66.10	1.2	3,243	0.04%
2022/09/05	11.5	65.75	0	0.00	65.70	11.5	3,235	0.36%
2022/09/02	23.8	65.94	0	0.00	65.70	23.8	3,244	0.73%
2022/09/01	47.2	66.39	10.2	66.46	66.30	37	3,187	1.16%
2022/08/31	7.6	67.15	0.1	67.21	67.70	7.5	3,089	0.24%
2022/08/30	12.3	67.21	0.1	67.20	67.25	12.2	3,072	0.40%
2022/08/29	27.9	67.09	7.4	67.27	67.25	20.5	3,031	0.68%
2022/08/26	5.1	69.02	0	0.00	68.85	5.1	2,969	0.17%
2022/08/25	6.2	68.41	0.1	68.65	68.50	6.1	2,939	0.21%
2022/08/24	17.2	68.08	2	67.90	67.90	15.2	2,962	0.51%
2022/08/23	8.6	68.26	4.1	68.23	68.10	4.5	2,954	0.15%
2022/08/22	5.1	69.06	2.3	69.16	68.95	2.8	2,925	0.10%
2022/08/19	1.5	69.90	0.2	70.21	69.95	1.3	2,892	0.05%
2022/08/18	6.7	69.85	0.5	70.00	69.80	6.2	2,916	0.21%
2022/08/17	0.9	70.27	10	70.25	70.40	-9.1	2,894	-0.31%
2022/08/16	3.8	70.30	20.1	70.22	70.25	-16.3	2,887	-0.56%
2022/08/15	2.3	69.92	2.2	69.96	70.20	0.1	2,858	0.00%
2022/08/12	3.1	69.44	3.4	69.53	69.55	-0.3	2,830	-0.01%
2022/08/11	3.5	69.16	5	69.00	69.05	-1.5	2,840	-0.05%
2022/08/10	18	67.88	0	0.00	67.80	18	2,833	0.63%
2022/08/09	6.9	68.50	0.2	68.67	68.45	6.7	2,825	0.24%
2022/08/08	3.2	68.49	2.2	68.55	68.60	1.1	2,835	0.04%
2022/08/05	11	68.33	8.7	68.20	68.75	2.3	2,812	0.08%
2022/08/04	3.6	66.66	1.5	67.07	67.10	2.1	2,861	0.07%
2022/08/03	10.1	66.79	3.1	66.80	66.90	7	2,854	0.25%
2022/08/02	40.2	66.50	1.6	66.55	66.60	38.6	2,905	1.33%
2022/08/01	10.6	67.61	0	67.80	67.70	10.6	2,896	0.37%
2022/07/29	3.3	67.94	2.6	67.93	67.90	0.7	2,947	0.02%
2022/07/28	5.5	67.59	2.4	67.43	67.30	3	2,940	0.10%
2022/07/27	2	66.78	2.3	66.67	67.10	-0.3	2,941	-0.01%
2022/07/26	3.1	66.63	0	0.00	66.55	3.1	2,968	0.11%
2022/07/25	4.1	67.20	2.9	66.78	67.20	1.2	3,003	0.04%
2022/07/22	4.3	67.03	8	67.13	67.25	-3.7	3,025	-0.12%
2022/07/21	10.3	66.51	3.2	66.57	66.95	7.1	3,113	0.23%
2022/07/20	7.4	66.58	0	0.00	66.00	7.4	3,162	0.23%
2022/07/19	10.7	65.64	0.1	65.95	65.80	10.5	3,243	0.32%
2022/07/18	40.5	65.85	0.9	65.95	65.75	39.7	3,249	1.22%
2022/07/15	6.1	66.61	8.1	66.73	66.80	-2	3,183	-0.06%
2022/07/14	7.9	65.55	2.5	66.02	65.80	5.4	3,147	0.17%
2022/07/13	18.1	65.61	33	65.60	65.60	-14.9	3,109	-0.48%
2022/07/12	29.9	63.73	0	0.00	63.50	29.9	3,129	0.96%
2022/07/11	6.9	65.28	1	65.10	65.05	5.9	3,149	0.19%
2022/07/08	6.2	65.67	1	65.40	65.55	5.2	3,142	0.16%
2022/07/07	6.1	64.16	5	63.71	64.85	1.1	3,130	0.03%
2022/07/06	26	63.21	0.6	64.30	63.10	25.3	3,157	0.80%
2022/07/05	9.6	63.42	1.3	63.96	64.15	8.3	3,150	0.26%
2022/07/04	22.6	63.99	1.8	64.27	63.65	20.7	3,094	0.67%
2022/07/01	39.1	64.98	5.6	65.53	64.45	33.5	3,066	1.09%
2022/06/30	27.4	67.01	3	67.25	66.75	24.4	2,984	0.82%
2022/06/29	7.3	68.43	1.1	68.39	68.30	6.2	2,922	0.21%
2022/06/28	8.3	69.09	0	0.00	69.00	8.3	2,905	0.29%
2022/06/27	6.1	69.60	11.1	69.78	69.50	-5	2,914	-0.17%
2022/06/24	12.5	68.38	10.5	68.48	68.00	2	2,880	0.07%
2022/06/23	21.3	68.01	1	67.90	67.80	20.3	2,927	0.69%
2022/06/22	11.7	69.04	8.8	69.16	68.80	2.9	2,864	0.10%
2022/06/21	4.2	69.73	6.2	69.99	70.25	-2	2,825	-0.07%
2022/06/20	76.3	69.35	21.2	69.16	69.00	55.1	2,837	1.94%
2022/06/17	17.4	69.71	2	69.78	69.80	15.4	2,790	0.55%
2022/06/16	8.5	71.19	2.5	71.16	70.60	6	2,751	0.22%
2022/06/15	6.3	70.90	1	70.85	70.80	5.3	2,714	0.20%
2022/06/14	12	70.65	4.6	70.76	71.25	7.4	2,732	0.27%
2022/06/13	18.2	71.43	1.1	71.60	71.35	17.1	2,788	0.61%
2022/06/10	9.3	73.14	0	0.00	73.35	9.3	2,850	0.33%
2022/06/09	0.1	74.00	1	74.00	73.95	-1	2,892	-0.03%
2022/06/08	1.6	74.14	2.1	74.44	74.20	-0.5	2,930	-0.02%
2022/06/07	9.6	73.37	0	0.00	73.35	9.6	2,968	0.32%
2022/06/06	10	73.85	1	74.05	74.20	9	3,022	0.30%
2022/06/02	16.1	73.81	8	73.66	73.70	8.1	3,220	0.25%
2022/06/01	5	74.57	5	74.62	74.40	0	3,415	0.00%
2022/05/31	1.5	73.90	2.8	74.08	74.50	-1.3	3,457	-0.04%
2022/05/30	4.4	73.74	2.3	73.78	73.95	2.1	3,452	0.06%
2022/05/27	1	72.01	2.8	72.06	72.30	-1.8	3,459	-0.05%
2022/05/26	3.6	70.95	0	0.00	70.75	3.6	3,510	0.10%
2022/05/25	2	71.40	1.8	71.68	71.60	0.2	3,561	0.00%
2022/05/24	5.4	71.44	0	0.00	71.10	5.4	3,712	0.15%
2022/05/23	10.1	72.21	2.7	72.11	72.00	7.4	3,722	0.20%
2022/05/20	0.3	72.00	4.5	71.83	71.85	-4.2	3,796	-0.11%
2022/05/19	19.8	71.03	0.1	70.99	71.10	19.7	3,800	0.52%
2022/05/18	8.4	72.40	3.5	72.39	72.35	4.9	3,774	0.13%
2022/05/17	4.4	71.60	3	71.50	71.55	1.3	3,764	0.04%
2022/05/16	7.3	71.20	4.4	71.40	70.80	2.9	3,783	0.08%
2022/05/13	8.5	70.35	3	70.35	70.50	5.5	3,764	0.15%
2022/05/12	39.2	70.25	1.4	70.17	69.80	37.8	3,782	1.00%
2022/05/11	12.4	71.25	0.4	71.85	71.50	12	3,715	0.32%
2022/05/10	25.2	70.84	4.2	70.55	71.50	21	3,706	0.57%
2022/05/09	22.4	71.87	5.2	71.86	71.70	17.2	3,651	0.47%
2022/05/06	32.7	72.84	1.6	72.90	73.00	31	3,628	0.86%
2022/05/05	5.8	74.46	0.8	74.63	74.40	5	3,634	0.14%
2022/05/04	7.6	73.70	2	73.60	73.65	5.6	3,755	0.15%
2022/05/03	18.1	73.85	1	73.80	73.50	17.1	3,798	0.45%
2022/04/29	7.7	74.18	1.7	74.40	74.25	6	3,792	0.16%
2022/04/28	10.2	73.20	11	73.00	73.25	-0.8	3,778	-0.02%
2022/04/27	45.4	72.93	14.5	72.80	72.80	30.9	3,756	0.82%
2022/04/26	17.7	74.51	13	74.45	74.40	4.7	3,690	0.13%
2022/04/25	69.8	74.45	3.2	74.40	74.45	66.6	3,671	1.81%
2022/04/22	16.1	75.59	1	75.65	75.95	15.1	3,609	0.42%
2022/04/21	5.9	76.56	0	0.00	76.35	5.9	3,634	0.16%
2022/04/20	3.1	76.00	2.6	76.23	76.35	0.4	3,648	0.01%
2022/04/19	7.2	76.22	0.3	76.22	76.00	6.9	3,652	0.19%
2022/04/18	19.2	75.78	0.7	76.10	75.65	18.5	3,695	0.50%
2022/04/15	27.4	76.34	0	0.00	76.15	27.4	3,636	0.75%
2022/04/14	7.3	77.60	17	77.50	77.50	-9.7	3,634	-0.27%
2022/04/13	3.3	77.05	3.5	77.47	77.70	-0.3	3,687	-0.01%
2022/04/12	12.7	76.25	52	76.30	76.30	-39.2	3,908	-1.00%
2022/04/11	24.3	76.57	1.2	76.46	76.35	23.2	3,891	0.60%
2022/04/08	12	77.25	0	77.55	77.35	12	3,851	0.31%
2022/04/07	48.5	77.65	3.4	77.51	77.30	45.1	3,839	1.18%
2022/04/06	21.6	78.15	2	78.13	78.55	19.6	3,802	0.52%
2022/04/01	4.6	78.85	3.6	78.87	78.95	1.1	3,778	0.03%
2022/03/31	2.4	79.65	0	0.00	79.60	2.4	3,797	0.06%
2022/03/30	2.5	79.78	4.2	79.81	79.75	-1.7	3,819	-0.04%
2022/03/29	3.2	78.87	0	0.00	78.85	3.2	3,817	0.08%
2022/03/28	8.5	78.54	6.5	78.50	78.75	2	3,818	0.05%
2022/03/25	16.1	79.59	14	79.60	79.65	2.1	3,768	0.06%
2022/03/24	7.9	79.21	13.4	79.44	79.45	-5.5	3,774	-0.14%
2022/03/23	6.6	79.40	5.3	79.46	79.55	1.2	3,778	0.03%
2022/03/22	8.7	78.70	1.6	78.79	78.70	7.1	3,775	0.19%
2022/03/21	4.5	79.03	15.9	79.15	78.80	-11.4	3,766	-0.30%
2022/03/18	9.3	78.18	2	78.40	78.30	7.3	3,760	0.19%
2022/03/17	5.5	78.18	3.4	78.45	78.60	2	3,754	0.05%
2022/03/16	17.5	75.97	3	75.97	76.10	14.5	3,714	0.39%
2022/03/15	48.9	76.04	0.6	76.00	75.85	48.3	3,636	1.33%
2022/03/14	13.7	77.37	1.7	77.52	77.30	12	3,552	0.34%
2022/03/11	22.9	77.58	5	77.55	77.55	17.9	3,512	0.51%
2022/03/10	16.9	78.39	14.2	78.27	78.50	2.7	3,500	0.08%
2022/03/09	59.7	76.44	5	76.43	76.30	54.7	3,460	1.58%
2022/03/08	91.2	76.29	0	0.00	75.90	91.2	3,409	2.67%
2022/03/07	75.7	78.07	10.3	78.11	78.45	65.5	3,193	2.05%
2022/03/04	38.4	79.70	2.1	79.83	79.70	36.3	3,036	1.20%
2022/03/03	16.6	80.66	11	80.61	80.55	5.6	3,008	0.19%
2022/03/02	20.8	80.33	2.5	80.40	80.45	18.3	3,082	0.59%
2022/03/01	8.7	80.74	2.1	80.96	80.80	6.6	3,062	0.22%
2022/02/25	47.9	79.88	4.5	80.01	79.85	43.4	3,010	1.44%
2022/02/24	58.1	80.39	8.3	80.26	79.90	49.8	2,939	1.69%
2022/02/23	9.8	81.82	0	82.00	81.85	9.8	2,786	0.35%
2022/02/22	47.5	81.63	5.2	81.38	81.75	42.3	2,784	1.52%
2022/02/21	4.1	82.61	0	0.00	82.80	4.1	2,703	0.15%
2022/02/18	6.2	82.62	6	82.97	82.95	0.2	2,707	0.01%
2022/02/17	3	83.25	0	0.00	83.25	3	2,734	0.11%
2022/02/16	6.1	82.92	0.3	83.10	83.30	5.8	2,732	0.21%
2022/02/15	9.7	82.27	6	82.30	82.00	3.7	2,715	0.14%
2022/02/14	28.9	82.33	7.5	82.35	82.30	21.4	2,706	0.79%
2022/02/11	13.1	83.26	0.9	83.55	83.45	12.2	2,687	0.46%
2022/02/10	12.3	82.90	5.2	82.96	83.60	7.1	2,711	0.26%
2022/02/09	2	82.41	3	82.30	82.55	-1.1	2,726	-0.04%
2022/02/08	7.1	82.32	4.3	82.32	82.20	2.9	2,726	0.10%
2022/02/07	13.8	81.72	11.3	81.86	81.95	2.5	2,702	0.09%
2022/01/26	21.1	81.50	2.3	81.56	81.40	18.8	2,623	0.72%
2022/01/25	19.9	81.64	4.1	81.55	81.65	15.8	2,493	0.63%
2022/01/24	11.2	82.33	6.2	82.35	82.90	5	2,426	0.21%
2022/01/21	20.2	82.17	5	82.17	82.00	15.2	2,402	0.63%
2022/01/20	1.2	83.47	3	83.45	83.75	-1.7	2,343	-0.07%
2022/01/19	10.6	83.48	3.1	83.79	83.45	7.5	2,324	0.32%
2022/01/18	5.7	84.70	4	85.14	84.45	1.7	2,307	0.07%
2022/01/17	3.3	85.47	7.2	85.45	85.45	-3.8	2,278	-0.17%
2022/01/14	2.3	84.38	3.1	84.72	84.60	-0.8	2,237	-0.04%
2022/01/13	1.2	84.24	7.2	84.45	84.60	-6	2,194	-0.28%
2022/01/12	0	0.00	0.1	84.20	84.20	-0.1	2,175	0.00%
2022/01/11	2.3	83.16	0.4	83.24	83.30	1.9	2,156	0.09%
2022/01/10	2.1	82.81	4.7	82.80	82.90	-2.6	2,118	-0.12%
2022/01/07	6.5	82.71	1.4	83.09	82.70	5.2	2,119	0.24%
2022/01/06	16.7	83.30	14.3	83.66	83.45	2.4	2,068	0.12%
2022/01/05	6.2	84.39	18.2	84.45	84.50	-12	2,017	-0.59%
2022/01/04	1.2	83.59	18.1	83.88	84.10	-16.8	1,796	-0.94%
2022/01/03	1.4	82.32	12.3	82.31	82.35	-10.9	1,767	-0.62%
2021/12/30	0.3	81.85	2	81.93	81.85	-1.8	1,754	-0.10%
2021/12/29	8	81.92	15.9	81.96	82.00	-7.9	1,793	-0.44%
2021/12/28	0.4	81.44	24.3	81.50	81.70	-23.9	1,835	-1.30%
2021/12/27	2.3	81.06	10.3	80.87	81.05	-8	1,867	-0.43%
2021/12/24	1	80.50	8.7	80.65	80.45	-7.7	1,902	-0.40%
2021/12/23	0	80.36	6.1	80.44	80.40	-6.1	1,900	-0.32%
2021/12/22	0.1	79.86	1.6	79.95	79.95	-1.5	1,922	-0.08%
2021/12/21	1.2	79.35	1.1	79.54	79.85	0.1	1,919	0.00%
2021/12/20	6.2	79.65	0.2	79.49	79.25	5.9	1,930	0.31%
2021/12/17	7.6	79.82	2.7	79.93	79.95	4.8	1,924	0.25%
2021/12/16	2	79.85	2.4	79.90	79.95	-0.4	1,927	-0.02%
2021/12/15	8.3	78.99	9.8	79.01	79.00	-1.5	1,973	-0.07%
2021/12/14	10.5	78.97	2	79.04	79.00	8.5	1,965	0.43%
2021/12/13	6.3	79.98	10.6	80.01	79.70	-4.3	1,972	-0.22%
2021/12/10	0.1	79.84	2.2	79.95	80.00	-2.1	1,970	-0.11%
2021/12/09	5.2	80.08	9.2	80.18	80.25	-4	1,966	-0.20%
2021/12/08	4.3	80.48	12.1	80.47	80.20	-7.8	1,958	-0.40%
2021/12/07	0.1	79.41	1.1	79.62	79.95	-1.1	1,937	-0.05%
2021/12/06	2.9	79.77	15.3	79.66	79.75	-12.4	1,943	-0.64%
2021/12/03	1.1	79.89	7.7	79.96	79.85	-6.7	1,943	-0.34%
2021/12/02	4.3	79.54	4.4	79.83	79.90	0	1,944	0.00%
2021/12/01	1.4	78.98	0	0.00	79.00	1.4	1,967	0.07%
2021/11/30	13.4	78.28	1	78.45	77.90	12.4	1,980	0.63%
2021/11/29	19	78.11	1.2	77.80	77.80	17.8	1,942	0.92%
2021/11/26	19.1	78.21	9	78.14	78.10	10.1	1,908	0.53%
2021/11/25	2.7	79.13	0.5	79.54	79.25	2.2	1,842	0.12%
2021/11/24	3.7	79.16	2.7	79.28	79.25	1	1,887	0.06%
2021/11/23	2.6	79.66	2.3	79.67	79.65	0.4	1,899	0.02%
2021/11/22	0.1	80.30	8.5	80.38	80.30	-8.4	1,908	-0.44%
2021/11/19	1	80.45	6.4	80.62	80.45	-5.5	1,926	-0.28%
2021/11/18	3.2	80.04	15.6	80.05	80.20	-12.4	1,918	-0.65%
2021/11/17	6.1	79.72	7.8	79.72	79.70	-1.7	1,935	-0.09%
2021/11/16	9.9	79.54	2	79.45	79.55	7.9	1,976	0.40%
2021/11/15	3	80.83	3.8	80.88	80.90	-0.8	2,018	-0.04%
2021/11/12	1.3	80.20	15.4	80.63	80.20	-14.1	2,038	-0.69%
2021/11/11	5.2	79.90	4	79.75	79.85	1.2	2,042	0.06%
2021/11/10	1	80.65	3.5	80.66	80.50	-2.4	2,072	-0.12%
2021/11/09	1.2	80.88	7.1	80.96	80.75	-5.9	2,079	-0.28%
2021/11/08	0	0.00	18.7	79.99	80.05	-18.7	2,056	-0.91%
2021/11/05	1	79.15	5.2	79.18	79.40	-4.2	2,049	-0.20%
2021/11/04	0.1	78.50	2.2	78.84	78.40	-2.1	2,036	-0.10%
2021/11/03	2.1	78.70	1.4	78.77	78.65	0.6	2,040	0.03%
2021/11/02	0.3	78.90	2.2	79.03	78.40	-2	2,059	-0.10%
2021/11/01	0.5	78.50	4.1	78.48	78.45	-3.6	2,053	-0.18%
2021/10/29	7.6	78.08	3	78.15	78.15	4.6	2,067	0.22%
2021/10/28	15	78.55	3	78.57	78.80	12	2,076	0.58%
2021/10/27	1.2	78.61	0.1	79.00	79.00	1.1	2,090	0.05%
2021/10/26	1	78.95	8.9	79.01	79.00	-7.9	2,091	-0.38%
2021/10/25	0.1	78.35	2.4	78.41	78.30	-2.3	2,072	-0.11%
2021/10/22	1.6	78.29	6.6	78.24	78.45	-5	2,110	-0.24%
2021/10/21	5.4	78.56	5	78.66	78.35	0.4	2,132	0.02%
2021/10/20	1.3	78.65	2	78.88	78.55	-0.7	2,151	-0.03%
2021/10/19	0.2	78.65	5.1	78.55	78.65	-4.9	2,154	-0.23%
2021/10/18	1.8	78.27	20.1	78.58	78.05	-18.3	2,151	-0.85%
2021/10/15	4.2	78.08	6.1	78.11	78.35	-1.9	2,155	-0.09%
2021/10/14	3	76.25	1	76.21	76.30	2	2,156	0.09%
2021/10/13	32.4	76.28	0.7	76.26	76.15	31.8	2,172	1.46%
2021/10/12	9.1	76.12	9.7	76.27	76.50	-0.6	2,191	-0.03%
2021/10/08	5.4	77.49	1.7	77.34	77.25	3.6	2,183	0.17%
2021/10/07	15.1	77.52	2.3	77.79	77.75	12.8	2,187	0.58%
2021/10/06	16.3	76.32	0.9	76.63	76.35	15.4	2,208	0.70%
2021/10/05	27.2	76.03	0	76.60	76.40	27.1	2,186	1.24%
2021/10/04	18.3	76.91	4.5	77.03	76.70	13.8	2,176	0.63%
2021/10/01	43.5	77.23	0	0.00	77.45	43.5	2,116	2.05%
2021/09/30	6.4	78.30	0.1	78.95	78.55	6.3	2,051	0.31%
2021/09/29	18.6	78.47	10	78.30	78.60	8.6	2,050	0.42%
2021/09/28	0.3	79.94	0.2	79.95	79.90	0	2,023	0.00%
2021/09/27	0.4	80.40	2.2	80.42	80.40	-1.8	2,021	-0.09%
2021/09/24	2.7	80.04	2.5	80.08	80.20	0.1	2,008	0.01%
2021/09/23	4.7	79.33	0	79.60	79.40	4.7	2,008	0.23%
2021/09/22	45.1	78.52	0.4	78.89	78.80	44.7	2,004	2.23%
2021/09/17	1.1	80.31	0.2	80.55	80.55	0.8	1,955	0.04%
2021/09/16	5.1	80.27	1.6	80.42	80.50	3.6	1,970	0.18%
2021/09/15	2.2	80.75	1.1	80.81	80.60	1	1,944	0.05%
2021/09/14	1.1	81.25	13	81.12	81.20	-11.9	1,970	-0.60%
2021/09/13	2.3	80.99	2.1	80.92	81.05	0.2	1,979	0.01%
2021/09/10	4.1	81.29	1.6	81.22	81.40	2.4	2,016	0.12%
2021/09/09	0.3	80.21	1	80.50	80.60	-0.7	2,021	-0.04%
2021/09/08	3.4	80.38	1	81.20	80.65	2.4	2,007	0.12%
2021/09/07	0	81.30	3.1	81.25	81.25	-3.1	2,005	-0.15%
2021/09/06	0.1	81.92	26.9	81.67	81.60	-26.9	2,001	-1.34%
2021/09/03	2	81.13	10.2	81.13	81.20	-8.2	1,978	-0.41%
2021/09/02	2.2	80.85	9.7	80.86	80.20	-7.5	1,972	-0.38%
2021/09/01	2.3	80.79	8.1	80.80	80.90	-5.8	1,975	-0.29%
2021/08/31	0.1	79.55	11.3	80.06	80.80	-11.2	1,979	-0.57%
2021/08/30	0	0.00	22.1	79.86	80.15	-22.1	1,985	-1.11%
2021/08/27	3	79.29	10.8	79.36	79.50	-7.7	1,940	-0.40%
2021/08/26	2.1	78.89	5.2	78.74	78.75	-3.1	1,926	-0.16%
2021/08/25	0.1	78.00	5.4	78.21	78.35	-5.4	1,900	-0.28%
2021/08/24	0	0.00	2.1	77.51	77.40	-2.1	1,885	-0.11%
2021/08/23	2.1	77.16	2.1	77.20	77.05	0	1,890	0.00%
2021/08/20	15.7	75.41	0.3	75.84	75.20	15.4	1,885	0.82%
2021/08/19	47.8	76.42	0	0.00	75.95	47.8	1,841	2.60%
2021/08/18	16.8	76.75	7.2	76.66	77.70	9.6	1,786	0.54%
2021/08/17	6	77.57	0	0.00	77.20	6	1,767	0.34%
2021/08/16	7.2	77.80	3.5	77.98	77.80	3.6	1,755	0.21%
2021/08/13	4	78.28	0.5	78.35	78.10	3.5	1,719	0.20%
2021/08/12	0.1	78.86	4	78.74	78.75	-3.9	1,707	-0.23%
2021/08/11	1.6	78.84	2.5	78.76	79.00	-0.8	1,714	-0.05%
2021/08/10	4.4	79.06	2.9	79.33	79.10	1.5	1,724	0.09%
2021/08/09	0.1	79.27	0.6	79.41	79.65	-0.5	1,801	-0.03%
2021/08/06	0.5	79.61	6.3	79.46	79.80	-5.8	1,821	-0.32%
2021/08/05	2	80.03	8.6	80.05	79.95	-6.6	1,886	-0.35%
2021/08/04	1	79.80	5	80.05	80.00	-4	1,981	-0.20%
2021/08/03	0	0.00	3.3	79.56	79.60	-3.3	2,026	-0.16%
2021/08/02	0	78.60	30.3	78.69	79.50	-30.3	2,018	-1.50%
2021/07/30	1.1	78.52	2.3	78.47	78.30	-1.2	2,009	-0.06%
2021/07/29	1.3	78.37	0.3	78.70	78.70	1	2,058	0.05%
2021/07/28	20.3	77.20	0	0.00	78.60	20.3	2,069	0.98%
2021/07/27	1.3	78.43	4.7	78.57	78.35	-3.4	2,051	-0.17%
2021/07/26	2.1	78.75	0	0.00	78.50	2.1	2,052	0.10%
2021/07/23	1	79.00	1.3	79.07	79.05	-0.3	2,023	-0.01%
2021/07/22	3	79.38	0.7	79.58	79.15	2.3	2,024	0.11%
2021/07/21	5.3	78.58	3	78.88	78.65	2.3	2,026	0.11%
2021/07/20	5.5	78.79	3	78.80	78.75	2.5	2,036	0.12%
2021/07/19	1.3	79.19	9	79.70	79.50	-7.7	2,017	-0.38%
2021/07/16	1	80.25	0	0.00	80.15	1	2,008	0.05%
2021/07/15	0	0.00	1.4	81.08	81.25	-1.4	1,984	-0.07%
2021/07/14	0	0.00	0.3	80.60	80.65	-0.3	1,972	-0.01%
2021/07/13	0.1	80.50	2.5	80.62	80.35	-2.4	1,966	-0.12%
2021/07/12	0.6	79.82	3.1	80.30	79.85	-2.5	1,962	-0.13%
2021/07/09	9.1	78.84	0.2	79.20	78.95	8.9	1,942	0.46%
2021/07/08	0.1	79.90	3	79.63	79.85	-2.9	1,903	-0.15%
2021/07/07	5.2	79.96	2.1	80.20	80.00	3.1	1,910	0.16%
2021/07/06	0.2	80.45	3.8	80.51	80.40	-3.6	1,916	-0.19%
2021/07/05	0	80.20	5.2	80.29	80.30	-5.2	1,896	-0.27%
2021/07/02	2	79.50	0	79.65	79.50	2	1,895	0.11%
2021/07/01	3	79.67	29.4	79.98	79.60	-26.4	1,899	-1.39%
2021/06/30	0.1	79.80	6.2	79.97	79.90	-6.1	1,935	-0.32%
2021/06/29	0.1	79.29	2.9	79.37	79.30	-2.8	1,934	-0.14%
2021/06/28	0.2	79.10	1.6	79.15	79.20	-1.5	1,946	-0.08%
2021/06/25	0.1	78.95	2.2	79.38	78.90	-2.1	1,936	-0.11%
2021/06/24	1	78.70	0	0.00	78.65	1	1,927	0.05%
2021/06/23	0	0.00	0.1	78.43	78.80	-0.1	1,951	-0.01%
2021/06/22	12	77.87	2	77.55	77.35	10	1,944	0.51%
2021/06/21	10.7	77.87	3.6	77.74	77.50	7.1	1,953	0.36%
2021/06/18	2.4	79.47	1	79.50	79.20	1.4	1,916	0.07%
2021/06/17	1.3	79.05	0.7	79.40	79.60	0.6	1,924	0.03%
2021/06/16	0	0.00	10.5	79.72	79.70	-10.5	1,958	-0.53%
2021/06/15	0	0.00	1.4	79.78	79.80	-1.4	1,958	-0.07%
2021/06/11	0	0.00	0.1	79.35	79.40	-0.1	1,966	-0.01%
2021/06/09	5.4	77.61	0	0.00	77.75	5.4	1,951	0.27%
2021/06/08	1	78.45	2.4	78.57	78.35	-1.4	1,945	-0.07%
2021/06/07	2	78.30	2	78.80	78.75	0	1,941	0.00%
2021/06/04	3.1	78.47	1	78.35	78.60	2.1	1,925	0.11%
2021/06/03	1	79.10	3.2	79.25	79.10	-2.2	1,947	-0.11%
2021/06/02	1	78.85	2	78.78	78.85	-1	1,980	-0.05%
2021/06/01	0.3	79.05	2	78.90	79.10	-1.7	2,010	-0.08%
2021/05/31	0	0.00	13.7	78.75	78.90	-13.7	2,063	-0.66%
2021/05/28	0	0.00	4.6	77.65	78.05	-4.6	2,064	-0.22%
2021/05/27	6.1	76.48	1	76.56	77.00	5.1	2,085	0.24%
2021/05/26	3.9	77.50	3	77.24	77.55	0.9	2,152	0.04%
2021/05/25	1.2	77.47	5.1	77.34	77.50	-3.9	2,149	-0.18%
2021/05/24	0.1	76.00	1.7	76.02	76.05	-1.6	2,163	-0.07%
2021/05/21	5	75.92	5.5	75.77	76.05	-0.5	2,180	-0.02%
2021/05/20	0.5	74.98	0.1	75.30	75.20	0.4	2,200	0.02%
2021/05/19	2.3	75.29	1	75.89	75.40	1.2	2,214	0.06%
2021/05/18	3	75.45	14.9	74.66	75.95	-11.9	2,222	-0.54%
2021/05/17	21.3	72.55	20	73.08	72.55	1.3	2,252	0.06%
2021/05/14	9	74.06	2.3	74.10	74.10	6.7	2,192	0.31%
2021/05/13	25.6	73.80	9.8	72.97	73.10	15.8	2,178	0.73%
2021/05/12	29.5	75.24	14.4	75.33	75.80	15.2	2,113	0.72%
2021/05/11	13.3	77.40	0.8	77.66	77.10	12.5	2,041	0.61%
2021/05/10	1	79.50	0	0.00	79.45	1	2,010	0.05%
2021/05/07	0.1	79.90	0.2	79.55	80.10	-0.2	2,029	-0.01%
2021/05/06	3.1	78.40	3.5	78.76	78.80	-0.4	2,053	-0.02%
2021/05/05	8.1	78.64	2.7	78.66	78.05	5.5	2,030	0.27%
2021/05/04	11.3	78.60	1	79.09	78.80	10.3	2,065	0.50%
2021/05/03	15.4	79.54	0.5	79.81	79.35	14.8	2,067	0.72%
2021/04/29	1.2	81.19	0.8	80.92	80.75	0.4	2,071	0.02%
2021/04/28	0.1	80.80	1.1	80.62	80.55	-1	2,095	-0.05%
2021/04/27	3.1	80.97	0.3	80.90	80.90	2.7	2,119	0.13%
2021/04/26	3	80.75	7.6	80.71	81.00	-4.6	2,139	-0.22%
2021/04/23	0.5	79.29	2.8	79.05	79.80	-2.3	2,141	-0.11%
2021/04/22	1	79.30	7.5	79.30	79.05	-6.5	2,169	-0.30%
2021/04/21	1.1	79.52	2	79.55	79.30	-0.9	2,187	-0.04%
2021/04/20	0	80.15	3.9	80.02	80.15	-3.9	2,204	-0.18%
2021/04/19	0	0.00	6	79.97	80.00	-6	2,226	-0.27%
2021/04/16	0	0.00	6.4	79.95	80.00	-6.4	2,253	-0.28%
2021/04/15	1	79.25	5.2	79.72	80.00	-4.2	2,243	-0.19%
2021/04/14	7.2	78.66	4.7	78.82	79.20	2.5	2,245	0.11%
2021/04/13	0.2	79.00	1.6	79.25	78.80	-1.4	2,261	-0.06%
2021/04/12	2	79.15	1.5	79.21	78.80	0.5	2,273	0.02%
2021/04/09	2.6	79.27	5.4	79.40	79.15	-2.8	2,271	-0.13%
2021/04/08	4	79.01	13.7	78.72	79.40	-9.6	2,275	-0.42%
2021/04/07	1.2	78.90	7.4	79.04	79.10	-6.2	2,270	-0.27%
2021/04/06	6.1	79.12	8.6	79.09	79.00	-2.5	2,279	-0.11%
2021/04/01	0.5	77.90	3.1	77.95	77.90	-2.5	2,257	-0.11%
2021/03/31	0	77.85	1	77.50	77.35	-1	2,253	-0.04%
2021/03/30	2	77.78	2.1	77.94	77.95	-0.1	2,246	0.00%
2021/03/29	1	78.00	5.2	77.96	77.70	-4.2	2,233	-0.19%
2021/03/26	1.2	76.96	2	77.15	77.20	-0.8	2,239	-0.04%
2021/03/25	1.4	75.39	0.6	75.96	75.85	0.7	2,229	0.03%
2021/03/24	2.8	75.74	0	0.00	75.60	2.8	2,217	0.13%
2021/03/23	1	77.00	0.4	76.80	76.70	0.6	2,212	0.03%
2021/03/22	2.1	75.83	1	75.90	76.75	1.1	2,232	0.05%
2021/03/19	2.6	76.42	1	76.46	76.35	1.5	2,238	0.07%
2021/03/18	0	0.00	4.9	77.74	77.45	-4.9	2,217	-0.22%
2021/03/17	3.5	77.48	2.4	77.33	77.20	1.1	2,212	0.05%
2021/03/16	0.4	77.78	2.2	77.92	77.90	-1.8	2,231	-0.08%
2021/03/15	0.3	77.60	1.9	77.58	77.50	-1.6	2,222	-0.07%
2021/03/12	0	77.60	2	77.58	77.60	-2	2,233	-0.09%
2021/03/11	0.4	77.15	3	77.12	77.30	-2.6	2,255	-0.11%
2021/03/10	1.5	75.82	1.1	75.70	75.75	0.4	2,254	0.02%
2021/03/09	2.7	75.14	0	0.00	75.50	2.7	2,268	0.12%
2021/03/08	6.5	76.18	1	76.75	75.65	5.5	2,253	0.24%
2021/03/05	11.4	75.48	3	75.73	75.70	8.4	2,219	0.38%
2021/03/04	8.5	76.66	0	0.00	76.40	8.5	2,213	0.39%
2021/03/03	3.2	76.78	3.3	77.47	78.00	-0.2	2,173	-0.01%
2021/03/02	10.6	77.42	9.1	78.12	76.75	1.5	2,185	0.07%
2021/02/26	18.2	77.63	20.3	77.82	77.45	-2	2,173	-0.09%
2021/02/25	3.3	78.69	2.6	78.99	79.10	0.6	2,122	0.03%
2021/02/24	6.6	78.69	2	78.93	78.30	4.6	2,123	0.22%
2021/02/23	7	79.35	6	79.21	79.60	1	2,116	0.05%
2021/02/22	5.1	80.04	0.9	80.54	79.90	4.2	2,111	0.20%
2021/02/19	8	79.76	5	79.80	79.95	3	2,099	0.14%
2021/02/18	3.5	80.83	5	80.66	80.70	-1.5	2,103	-0.07%
2021/02/17	3.3	80.53	11.9	80.40	80.80	-8.6	2,113	-0.40%
2021/02/05	3.2	77.51	10.7	77.61	77.60	-7.5	2,073	-0.36%
2021/02/04	5.3	76.67	1.6	77.18	76.85	3.7	2,059	0.18%
2021/02/03	8.7	77.40	5.8	77.62	77.40	2.9	2,062	0.14%
2021/02/02	6.5	77.15	7.7	77.47	77.35	-1.2	2,060	-0.06%
2021/02/01	13.6	74.83	4.7	74.71	75.20	8.9	2,053	0.43%
2021/01/29	12.8	74.80	5	74.23	73.55	7.7	2,043	0.38%
2021/01/28	8.7	74.90	4.7	74.81	74.90	4	2,032	0.20%
2021/01/27	12.6	76.52	0.9	76.76	76.50	11.7	2,004	0.58%
2021/01/26	15.3	76.99	9.8	76.96	76.55	5.5	1,994	0.28%
2021/01/25	5.3	77.72	0.1	78.60	78.30	5.2	1,959	0.26%
2021/01/22	8.9	79.50	3.3	79.90	79.20	5.5	1,950	0.28%
2021/01/21	12.1	80.19	4.8	79.10	80.20	7.3	1,938	0.37%
2021/01/20	24.1	77.97	7.4	77.98	77.85	16.7	1,920	0.87%
2021/01/19	6	77.16	2.6	77.04	77.50	3.4	1,899	0.18%
2021/01/18	5.4	75.16	9	75.39	75.65	-3.6	1,888	-0.19%
2021/01/15	10.7	76.71	1.7	76.47	75.55	9	1,866	0.48%
2021/01/14	6.4	75.60	1.2	75.42	75.30	5.2	1,846	0.28%
2021/01/13	3.4	75.40	3.3	75.53	76.00	0.1	1,825	0.01%
2021/01/12	5.1	74.36	1.1	74.36	74.45	4	1,817	0.22%
2021/01/11	4.2	73.80	4	73.81	74.35	0.2	1,809	0.01%
2021/01/08	5.5	73.59	4.8	73.59	74.10	0.7	1,797	0.04%
2021/01/07	0	0.00	7.5	71.97	72.40	-7.5	1,792	-0.42%
2021/01/06	2.2	71.15	0.8	70.92	70.80	1.4	1,790	0.08%
2021/01/05	4.1	70.05	6.2	69.92	70.25	-2.1	1,773	-0.12%
2021/01/04	3	69.48	6.6	69.93	70.00	-3.6	1,777	-0.20%
2020/12/31	0.4	68.60	1	68.55	68.75	-0.6	1,801	-0.03%
2020/12/30	0	0.00	1.5	67.84	68.30	-1.5	1,807	-0.08%
2020/12/29	4	67.30	1.3	67.37	67.40	2.7	1,825	0.15%
2020/12/28	0	0.00	0.8	67.30	67.45	-0.8	1,829	-0.05%
2020/12/25	0	0.00	0	67.10	66.80	0	1,811	0.00%
2020/12/23	7	66.11	1.4	66.30	66.40	5.6	1,817	0.31%
2020/12/22	2	66.50	5.3	66.63	66.20	-3.3	1,825	-0.18%
2020/12/21	0	66.37	1	66.60	67.05	-1	1,827	-0.05%
2020/12/18	1.3	66.42	0	0.00	66.35	1.3	1,812	0.07%
2020/12/17	6.2	66.40	1.8	66.50	66.55	4.4	1,806	0.24%
2020/12/16	10	66.70	0.3	66.60	66.65	9.7	1,795	0.54%
2020/12/15	1	65.70	3	65.97	65.75	-2	1,770	-0.11%
2020/12/14	0.6	66.62	0.3	66.63	66.50	0.3	1,756	0.02%
2020/12/11	1.1	66.80	0.8	66.85	66.70	0.3	1,764	0.02%
2020/12/10	5.6	66.70	1.4	66.62	66.65	4.2	1,739	0.24%
2020/12/09	3	67.52	3.6	67.41	67.30	-0.6	1,712	-0.04%
2020/12/08	1.2	66.59	6	66.76	67.30	-4.8	1,699	-0.28%
2020/12/07	0.1	66.40	1.2	66.06	66.45	-1.1	1,678	-0.07%
2020/12/04	2	65.40	7	65.34	65.70	-5	1,647	-0.30%
2020/12/03	0	0.00	0	64.80	64.80	0	1,630	0.00%
2020/12/02	0	0.00	2	64.57	64.80	-2	1,613	-0.12%
2020/12/01	0	64.20	0	0.00	64.15	0	1,611	0.00%
2020/11/30	2	64.08	0	0.00	63.65	2	1,604	0.12%
2020/11/27	0	0.00	1.1	64.45	64.45	-1.1	1,575	-0.07%
2020/11/26	2	64.10	1.3	64.46	64.45	0.7	1,557	0.04%
2020/11/25	22.2	64.28	0.5	64.79	63.95	21.7	1,535	1.41%
2020/11/24	1.2	64.71	0.3	64.75	64.55	0.9	1,516	0.06%
2020/11/23	0	0.00	5.1	64.88	64.80	-5.1	1,499	-0.34%
2020/11/20	0	0.00	0.4	64.19	64.00	-0.4	1,480	-0.03%
2020/11/19	12	64.18	0.2	64.35	64.20	11.8	1,458	0.81%
2020/11/18	1	64.25	3.6	64.36	64.50	-2.6	1,437	-0.18%
2020/11/17	12.2	64.67	4.3	64.02	63.70	7.8	1,428	0.55%
2020/11/16	2.1	63.93	22.2	63.87	64.50	-20.1	1,428	-1.41%
2020/11/13	1	62.35	6.1	62.47	62.50	-5.1	1,393	-0.37%
2020/11/12	0	0.00	10.3	62.35	62.35	-10.3	1,369	-0.75%
2020/11/11	1.2	62.00	1.2	62.09	62.15	0	1,367	0.00%
2020/11/10	0	61.60	0	61.60	61.50	0	1,345	0.00%
2020/11/09	1	61.60	3.5	61.78	61.75	-2.5	1,329	-0.19%
2020/11/06	0	0.00	2.1	60.96	61.00	-2.1	1,312	-0.16%
2020/11/05	1	60.65	9	60.55	60.75	-8	1,291	-0.62%
2020/11/04	0	0.00	4	60.15	60.70	-4	1,272	-0.31%
2020/11/03	0.1	59.79	1	59.85	59.85	-0.9	1,264	-0.07%
2020/11/02	15.6	58.60	0.6	59.10	59.00	15	1,255	1.20%
2020/10/30	4.1	58.96	0.1	59.05	58.80	4	1,238	0.32%
2020/10/29	2.5	59.19	2	59.23	59.25	0.5	1,204	0.04%
2020/10/28	1	59.90	1	60.20	59.95	0	1,190	0.00%
2020/10/27	0	0.00	1.1	60.31	60.30	-1.1	1,175	-0.09%
2020/10/26	0	60.65	2	60.65	60.65	-2	1,164	-0.17%
2020/10/22	0	0.00	0.3	60.55	60.55	-0.3	1,181	-0.02%
2020/10/21	0	0.00	2	60.45	60.40	-2	1,199	-0.17%
2020/10/20	0	0.00	1	60.55	60.50	-1	1,217	-0.08%
2020/10/19	0	0.00	2.1	60.62	60.60	-2.1	1,204	-0.17%
2020/10/16	0	0.00	3	60.40	60.10	-3	1,191	-0.25%
2020/10/15	1	60.05	1.2	60.50	60.40	-0.2	1,183	-0.02%
2020/10/12	0	0.00	22.9	61.09	61.10	-22.9	1,154	-1.98%
2020/10/08	0	0.00	9	60.48	60.55	-9	1,141	-0.79%
2020/10/07	2	59.90	1.2	59.73	59.90	0.8	1,116	0.07%
2020/10/06	1	59.55	1	59.55	59.55	0	1,120	0.00%
2020/10/05	0	0.00	1	58.75	58.90	-1	1,102	-0.09%
2020/09/30	0	0.00	0.8	58.90	58.75	-0.8	1,089	-0.08%
2020/09/28	0	0.00	1	58.20	58.30	-1	1,084	-0.09%
2020/09/25	7	57.55	2	57.55	57.45	5	1,085	0.46%
2020/09/24	6	57.75	19.3	57.55	57.45	-13.3	1,073	-1.24%
2020/09/23	2	58.73	0	0.00	58.75	2	1,048	0.19%
2020/09/22	2	58.88	0	0.00	58.90	2	1,041	0.19%
2020/09/21	2	59.48	4.1	59.92	59.50	-2.1	1,033	-0.20%
2020/09/17	1	60.00	0	0.00	60.00	1	1,032	0.10%
2020/09/16	0	0.00	25	60.76	60.70	-25	1,027	-2.44%
2020/09/15	0	0.00	4.6	59.87	59.90	-4.6	1,001	-0.45%
2020/09/14	2	59.55	1	59.55	59.55	1	1,001	0.10%
2020/09/11	1	58.85	0.2	59.00	59.00	0.8	992	0.08%
2020/09/10	0	0.00	1.2	59.00	59.00	-1.2	992	-0.12%
2020/09/09	0	58.90	0	0.00	58.60	0	1,005	0.00%
2020/09/08	0	0.00	0.7	58.90	58.90	-0.7	1,006	-0.07%
2020/09/07	10	58.63	0.9	58.75	58.50	9.1	1,018	0.90%
2020/09/04	3	58.47	0.1	59.00	58.50	2.9	1,020	0.29%
2020/09/03	1	59.50	0	0.00	59.05	1	1,014	0.10%
2020/09/02	2	58.73	0	0.00	58.90	2	1,017	0.20%
2020/09/01	0	0.00	1	58.50	58.95	-1	1,043	-0.10%
2020/08/26	0	0.00	10	59.65	59.70	-10	1,071	-0.93%
2020/08/25	25.1	59.49	0	0.00	59.30	25.1	1,075	2.33%
2020/08/24	0.5	59.05	2	59.03	59.05	-1.5	1,079	-0.14%
2020/08/21	10	58.94	0.1	58.85	58.85	9.9	1,085	0.91%
2020/08/20	11	58.03	1	57.80	57.80	10	1,077	0.93%
2020/08/19	4.5	59.78	0.1	59.75	59.60	4.4	1,059	0.41%
2020/08/18	2	60.00	0.2	60.10	60.05	1.8	1,062	0.17%
2020/08/17	1.2	60.30	2.4	59.96	60.35	-1.2	1,080	-0.11%
2020/08/13	0	0.00	0.2	59.75	59.75	-0.2	1,076	-0.02%
2020/08/12	6.2	59.14	2	59.15	59.10	4.2	1,073	0.39%
2020/08/11	0	0.00	1	60.20	59.95	-1	1,086	-0.09%
2020/08/10	0	0.00	1.2	60.35	60.35	-1.2	1,088	-0.11%
2020/08/07	1	59.80	0.1	59.90	59.85	0.9	1,095	0.08%
2020/08/06	1	60.25	7	60.36	60.25	-6	1,097	-0.55%
2020/08/05	0	0.00	2.7	59.55	59.60	-2.7	1,102	-0.24%
2020/08/04	0.1	59.00	1	59.10	59.10	-0.9	1,113	-0.08%
2020/08/03	15	58.53	17.8	58.60	58.40	-2.8	1,126	-0.25%
2020/07/31	0.2	59.25	1	59.20	59.30	-0.8	1,132	-0.07%
2020/07/30	2	59.58	4	59.54	59.50	-2	1,158	-0.17%
2020/07/29	1.2	58.50	9.1	58.72	58.55	-7.9	1,164	-0.68%
2020/07/28	5	59.92	17.5	61.38	59.10	-12.5	1,180	-1.06%
2020/07/27	2	58.85	3.1	58.85	58.95	-1	1,155	-0.09%
2020/07/24	0	0.00	5	56.48	56.20	-5	1,130	-0.44%
2020/07/23	0	56.25	3.3	56.37	56.40	-3.3	1,108	-0.30%
2020/07/22	1	56.30	1	56.50	56.45	0	1,112	0.00%
2020/07/21	0	0.00	17.2	56.14	56.30	-17.2	1,119	-1.54%
2020/07/20	3	55.00	15.1	55.35	55.50	-12.1	1,111	-1.08%
2020/07/17	1	55.70	4.5	55.27	55.40	-3.5	1,107	-0.32%
2020/07/16	2	55.00	0	0.00	54.95	2	1,118	0.18%
2020/07/15	4	55.63	25.5	55.37	55.40	-21.5	1,109	-1.93%
2020/07/14	0	0.00	11.3	54.91	55.20	-11.3	1,098	-1.03%
2020/07/13	5	54.44	1.3	54.66	54.80	3.7	1,100	0.34%
2020/07/10	2	54.25	11	54.42	54.05	-9	1,082	-0.83%
2020/07/09	0	0.00	7.2	54.45	54.40	-7.2	1,079	-0.67%
2020/07/08	4	54.34	11.3	54.30	54.35	-7.3	1,076	-0.68%
2020/07/07	2.1	54.04	12	54.03	53.90	-10	1,070	-0.93%
2020/07/06	1	53.75	8	53.63	53.75	-7	1,066	-0.66%
2020/07/03	0	0.00	2.2	52.77	52.80	-2.2	1,049	-0.21%
2020/07/02	3	52.12	2	52.08	52.20	1	1,059	0.09%
2020/07/01	3	51.70	0	0.00	51.75	3	1,083	0.28%
2020/06/30	1	51.10	0.7	51.35	51.35	0.3	1,092	0.03%
2020/06/29	2	50.98	0	51.05	51.00	2	1,097	0.18%
2020/06/23	1.1	51.37	0.5	51.15	51.20	0.6	1,108	0.05%
2020/06/22	1	50.90	1	50.85	51.00	0	1,117	0.00%
2020/06/19	2	50.83	0	0.00	50.80	2	1,132	0.18%
2020/06/18	2	50.75	0	50.80	50.85	2	1,141	0.17%
2020/06/16	0	0.00	4.3	50.74	50.90	-4.3	1,160	-0.37%
2020/06/15	2	49.91	1	49.76	49.76	1	1,159	0.09%
2020/06/12	11	50.19	18.1	49.96	50.35	-7.1	1,166	-0.61%
2020/06/11	6.4	51.15	2	50.90	50.85	4.4	1,161	0.38%
2020/06/10	0.4	51.50	3.9	51.62	51.65	-3.5	1,166	-0.30%
2020/06/09	0	0.00	12	51.03	51.20	-12	1,199	-1.00%
2020/06/08	3	51.07	1.6	51.09	51.00	1.4	1,225	0.11%
2020/06/05	2	50.23	5.1	50.20	50.35	-3.1	1,217	-0.25%
2020/06/04	1	49.96	2	49.92	49.97	-1	1,226	-0.08%
2020/06/02	1	48.84	1	48.85	48.90	0	1,223	0.00%
2020/06/01	0	0.00	1	48.56	48.56	-1	1,223	-0.08%
2020/05/29	0.1	48.23	0	0.00	48.23	0.1	1,222	0.01%
2020/05/28	1.5	48.05	0.8	48.25	48.00	0.7	1,226	0.06%
2020/05/27	1	48.34	1	48.33	48.28	0	1,232	0.00%
2020/05/26	0	0.00	12	48.39	48.38	-12	1,240	-0.97%
2020/05/25	1	47.50	0.8	47.73	47.68	0.2	1,247	0.02%
2020/05/22	6	47.62	2	47.68	47.56	4	1,243	0.32%
2020/05/21	1	48.09	0	0.00	48.37	1	1,232	0.08%
2020/05/20	33	48.13	21.3	48.09	47.95	11.7	1,230	0.95%
2020/05/19	0	0.00	2.8	47.91	47.95	-2.8	1,230	-0.23%
2020/05/18	32	47.59	0	0.00	47.50	32	1,231	2.60%
2020/05/15	0	0.00	1	47.97	47.91	-1	1,225	-0.08%
2020/05/14	4.2	47.94	2	47.70	47.70	2.2	1,225	0.18%
2020/05/13	0	0.00	18	48.00	48.25	-18	1,218	-1.48%
2020/05/12	0	0.00	5	48.14	48.10	-5	1,216	-0.41%
2020/05/11	2	48.78	2	48.71	48.72	0	1,200	0.00%
2020/05/08	0	0.00	1.6	48.34	48.29	-1.6	1,185	-0.13%
2020/05/07	1	47.82	1	48.15	48.04	0	1,177	0.00%
2020/05/06	7	47.72	0	0.00	47.74	7	1,170	0.60%
2020/05/05	3	47.76	0	0.00	47.78	3	1,147	0.26%
2020/05/04	4	47.57	1	47.26	47.70	3	1,141	0.26%
2020/04/30	7	48.58	0.3	48.93	48.93	6.7	1,120	0.60%
2020/04/29	6	47.71	1	47.94	47.90	5	1,113	0.45%
2020/04/28	0.2	47.40	0	0.00	47.23	0.2	1,133	0.02%
2020/04/27	1	47.00	0	0.00	47.31	1	1,148	0.09%
2020/04/23	2	46.75	0	0.00	46.45	2	1,127	0.18%
2020/04/21	4	46.61	0	0.00	46.25	4	1,127	0.35%
2020/04/20	1	47.46	0.1	47.63	47.54	0.9	1,112	0.08%
2020/04/17	2	47.63	1	47.45	47.63	1	1,114	0.09%
2020/04/16	0	0.00	5	46.06	46.35	-5	1,119	-0.45%
2020/04/15	2	46.43	0	0.00	46.50	2	1,109	0.18%
2020/04/14	0	0.00	0.2	46.29	46.27	-0.2	1,112	-0.02%
2020/04/10	5	45.33	0	0.00	45.34	5	1,113	0.45%
2020/04/09	1	45.65	1	45.30	45.40	0	1,117	0.00%
2020/04/08	1	45.50	1.2	45.39	45.50	-0.2	1,112	-0.02%
2020/04/07	2	45.00	17	44.71	44.82	-15	1,111	-1.35%
2020/04/06	3	43.48	0.9	44.70	43.95	2.1	1,109	0.19%
2020/04/01	3	43.59	0	0.00	43.54	3	1,083	0.28%
2020/03/31	0	0.00	1	43.85	43.54	-1	1,079	-0.09%
2020/03/27	4	44.74	0	0.00	43.90	4	1,069	0.37%
2020/03/26	3	44.20	0	44.39	44.21	3	1,048	0.28%
2020/03/25	2	44.20	0	0.00	43.80	2	1,033	0.19%
2020/03/24	0	0.00	0.4	43.00	42.57	-0.4	1,021	-0.03%
2020/03/23	2	40.50	0	0.00	40.80	2	1,017	0.20%
2020/03/20	3	41.57	7	41.96	42.00	-4	1,015	-0.39%
2020/03/19	16	39.70	0.3	39.71	39.61	15.7	1,006	1.56%
2020/03/18	5	42.67	0	42.20	41.55	5	997	0.50%
2020/03/17	6	43.01	0	0.00	43.03	6	997	0.60%
2020/03/16	2	44.89	1	45.05	44.10	1	995	0.10%
2020/03/13	6	44.41	1	44.19	45.88	5	974	0.51%
2020/03/12	5	46.87	1.7	47.34	47.00	3.3	938	0.35%
2020/03/11	6	48.85	0	0.00	48.65	6	917	0.65%
2020/03/10	11	48.69	0	0.00	49.24	11	899	1.22%
2020/03/09	6	49.60	5	49.62	49.55	1	879	0.11%
2020/03/06	1	50.75	0	0.00	50.60	1	862	0.12%
2020/03/03	0	0.00	2	50.78	50.80	-2	847	-0.24%
2020/03/02	7	50.27	5.4	50.05	50.15	1.6	840	0.20%
2020/02/27	3	50.78	0	0.00	50.75	3	834	0.36%
2020/02/26	3	51.22	0	0.00	51.25	3	825	0.36%
2020/02/24	15	51.65	0	0.00	51.70	15	818	1.83%
2020/02/21	1	52.30	0	0.00	52.30	1	823	0.12%
2020/02/20	0.1	52.60	0	0.00	52.50	0.1	828	0.01%
2020/02/19	0	0.00	0.2	52.70	52.60	-0.2	833	-0.03%
2020/02/18	2	52.20	1	52.30	52.15	1	835	0.12%
2020/02/17	0	0.00	3.8	52.88	52.80	-3.8	826	-0.46%
2020/02/14	0	0.00	0.5	53.15	53.15	-0.5	825	-0.06%
2020/02/12	0	0.00	2	53.05	53.05	-2	832	-0.24%
2020/02/11	10	52.50	1	52.50	52.45	9	836	1.08%
2020/02/07	2	52.30	2	52.25	52.20	0	852	0.00%
2020/02/06	10	52.90	0	0.00	52.90	10	855	1.17%
2020/02/05	1.2	51.91	0	0.00	52.00	1.2	856	0.14%
2020/02/03	3	50.73	0	0.00	50.90	3	856	0.35%
2020/01/31	9	51.74	0	0.00	51.50	9	854	1.05%
2020/01/30	14	52.21	9.3	52.11	52.00	4.7	827	0.57%
2020/01/16	1	53.90	0	0.00	53.90	1	814	0.12%
2020/01/15	1	54.45	0	0.00	54.15	1	820	0.12%
2020/01/14	6	54.55	0	0.00	54.60	6	811	0.74%
2020/01/10	0.1	53.80	2	53.90	53.85	-1.9	807	-0.24%
2020/01/07	1	53.20	2	53.00	53.25	-1	819	-0.12%
2020/01/06	1	53.55	0	0.00	53.65	1	815	0.12%
2020/01/03	0	0.00	0.1	54.05	54.05	-0.1	808	-0.02%
2019/12/30	0	0.00	6.1	54.15	53.95	-6.1	805	-0.76%
2019/12/27	0	0.00	0.3	54.10	54.10	-0.3	792	-0.04%
2019/12/25	0	0.00	0.3	53.65	53.75	-0.3	791	-0.04%
2019/12/24	0	0.00	1.3	53.73	53.65	-1.3	796	-0.16%
2019/12/20	1.7	53.88	0	0.00	53.70	1.7	799	0.21%
2019/12/19	1	53.95	1	54.00	54.00	0	801	-0.01%
2019/12/18	1	54.15	1	54.30	54.30	0	800	0.00%
2019/12/17	1	53.95	1	54.25	54.25	0	801	0.00%
2019/12/12	0	0.00	4	52.86	53.00	-4	792	-0.51%
2019/12/11	0	0.00	1.2	51.85	51.90	-1.2	783	-0.16%
2019/12/10	1	51.65	0	0.00	51.60	1	779	0.13%
2019/12/09	8	51.83	0.1	51.85	51.90	7.9	783	1.01%
2019/12/05	4	51.48	0	0.00	51.50	4	775	0.52%
2019/12/04	1	50.85	0	0.00	50.90	1	780	0.13%
2019/12/02	1	50.85	0	0.00	50.95	1	777	0.13%
2019/11/29	2	51.10	0	0.00	50.85	2	784	0.25%
2019/11/28	0	0.00	1.2	51.59	51.55	-1.2	779	-0.15%
2019/11/27	0	0.00	6	51.53	51.60	-6	781	-0.77%
2019/11/26	1	51.55	0	0.00	51.45	1	779	0.13%
2019/11/25	0	0.00	0.5	51.35	51.35	-0.5	773	-0.06%
2019/11/21	4	51.15	0	0.00	51.55	4	767	0.52%
2019/11/20	1	51.90	0	0.00	51.75	1	748	0.13%
2019/11/19	5	52.91	3.7	52.99	53.10	1.3	728	0.18%
2019/11/15	0	0.00	3.2	52.25	52.25	-3.2	699	-0.46%
2019/11/14	0	0.00	0.8	51.85	51.85	-0.8	688	-0.12%
2019/11/13	0	0.00	0.3	51.90	51.90	-0.3	683	-0.04%
2019/11/12	0	0.00	2	52.10	52.15	-2	677	-0.30%
2019/11/11	4	51.80	0.1	51.65	51.65	3.9	666	0.59%
2019/11/08	1	52.45	0	0.00	52.45	1	653	0.15%
2019/11/06	0	0.00	0.5	52.80	52.90	-0.5	626	-0.08%
2019/11/05	7	52.66	0.9	52.70	52.70	6.1	613	0.99%
2019/11/04	0	0.00	0.4	52.40	52.45	-0.4	607	-0.06%
2019/10/31	2.1	51.32	1	51.20	51.15	1.1	602	0.17%
2019/10/30	0	50.80	0	0.00	51.00	0	590	0.01%
2019/10/28	0	0.00	1	50.55	50.60	-1	569	-0.17%
2019/10/24	0	0.00	3.1	50.15	50.30	-3.1	546	-0.57%
2019/10/23	0	0.00	0.8	49.91	49.95	-0.8	540	-0.15%
2019/10/22	0.1	49.98	0	0.00	50.05	0.1	524	0.01%
2019/10/21	2	49.63	1	49.62	49.66	1	518	0.20%
2019/10/17	0	0.00	0.8	49.65	49.67	-0.8	505	-0.15%
2019/10/16	0.3	49.65	0.2	49.65	49.75	0.1	487	0.01%
2019/10/15	0	0.00	1	49.29	49.46	-1	473	-0.21%
2019/10/14	0.2	49.05	2.6	49.20	49.23	-2.4	468	-0.50%
2019/10/09	0.3	48.50	0	0.00	48.47	0.3	461	0.07%
2019/10/08	0	0.00	2	48.76	48.81	-2	458	-0.44%
2019/10/07	3.6	48.38	0	0.00	48.42	3.6	452	0.80%
2019/10/04	0	0.00	1	48.16	48.10	-1	444	-0.22%
2019/10/03	1	48.00	0	0.00	48.00	1	438	0.23%
2019/10/02	0	48.20	0	0.00	48.30	0	442	0.00%
2019/10/01	0	0.00	2.3	48.00	48.42	-2.3	436	-0.52%
2019/09/25	0	0.00	0.1	47.40	47.44	-0.1	413	-0.01%
2019/09/24	1	47.71	2	47.78	47.68	-1	407	-0.25%
2019/09/19	0	0.00	0.1	47.60	47.64	-0.1	386	-0.02%
2019/09/18	0	47.58	0	0.00	47.90	0	377	0.01%
2019/09/17	0	0.00	1	47.52	47.52	-1	365	-0.27%
2019/09/16	0	0.00	2	47.52	47.51	-2	358	-0.56%
2019/09/10	0	0.00	0.3	46.97	47.02	-0.3	331	-0.09%
2019/09/09	0	0.00	1.1	47.30	47.25	-1.1	324	-0.33%
2019/09/06	1	47.12	2	47.12	47.12	-1	315	-0.32%
2019/09/04	1	46.49	0	0.00	46.49	1	292	0.34%
2019/09/02	1.2	46.38	1	46.39	46.43	0.2	273	0.08%
2019/08/30	0	0.00	0.1	46.25	46.28	-0.1	267	-0.03%
2019/08/28	0	0.00	1	45.67	45.62	-1	248	-0.40%
2019/08/27	1	45.42	0	0.00	45.36	1	239	0.42%
2019/08/26	1	45.28	0	0.00	45.35	1	235	0.42%
2019/08/21	0	0.00	2	45.92	45.91	-2	223	-0.89%
2019/08/20	0.3	45.90	0	0.00	45.90	0.3	227	0.14%
2019/08/19	0.2	45.87	1.2	45.85	45.85	-1	226	-0.43%
2019/08/16	3	45.24	0	0.00	45.57	3	232	1.29%
2019/08/15	1	45.00	0	0.00	45.09	1	230	0.43%
2019/08/14	0	0.00	1	45.85	45.55	-1	228	-0.44%
2019/08/13	3	45.31	0	45.35	45.28	3	229	1.30%
2019/08/12	2	45.78	0	0.00	45.73	2	231	0.86%
2019/08/07	0.4	46.00	0	0.00	45.35	0.4	234	0.15%
2019/08/06	1.4	45.59	0.3	45.80	45.51	1.1	230	0.48%
2019/08/05	2	45.65	0.2	45.90	45.74	1.8	223	0.79%
2019/08/01	1	46.85	0	0.00	46.80	1	206	0.48%
2019/07/31	0	0.00	2.6	47.01	47.14	-2.6	203	-1.29%
2019/07/30	0	0.00	1.4	47.27	47.25	-1.4	202	-0.69%
2019/07/29	0	0.00	1	47.20	47.35	-1	204	-0.49%
2019/07/26	1	47.33	0	0.00	47.38	1	204	0.49%
2019/07/25	0.3	47.39	0	0.00	47.47	0.3	202	0.15%
2019/07/23	0	0.00	1	47.60	47.40	-1	200	-0.50%
2019/07/22	0	0.00	2	47.33	47.36	-2	201	-0.99%
2019/07/19	0	0.00	1	47.10	47.10	-1	199	-0.52%
2019/07/18	1	46.77	0	0.00	46.71	1	198	0.50%
2019/07/17	3	47.43	1	47.46	47.41	2	194	1.03%
2019/07/16	0	0.00	1	47.80	47.78	-1	188	-0.53%
2019/07/15	0.3	47.48	2.7	47.32	47.51	-2.3	184	-1.27%
2019/07/11	0	0.00	3	47.31	47.40	-3	177	-1.69%
2019/07/10	0	0.00	2	46.86	46.95	-2	176	-1.13%
2019/07/09	2	46.50	2.1	46.54	46.55	-0.1	174	-0.06%
2019/07/04	0.6	46.68	1	46.72	46.70	-0.4	159	-0.23%
2019/07/03	3	46.64	0	0.00	46.48	3	159	1.88%
2019/07/01	0	0.00	1.6	47.17	47.18	-1.6	154	-1.05%
2019/06/28	4	46.27	1	46.31	46.24	3	150	1.99%
2019/06/27	0	0.00	2	46.51	46.52	-2	147	-1.36%
2019/06/26	1	45.92	0	0.00	45.90	1	145	0.69%
2019/06/25	2	46.12	0	0.00	46.00	2	138	1.45%
2019/06/24	0	0.00	1	46.35	46.35	-1	137	-0.73%
2019/06/21	2	46.22	0	0.00	46.00	2	137	1.45%
2019/06/11	0	0.00	0	45.43	45.43	0	129	-0.02%
2019/06/04	0	0.00	0	44.90	44.55	0	121	-0.04%
2019/05/31	0	0.00	2	44.71	44.72	-2	121	-1.65%
2019/05/24	2	44.03	0	0.00	43.98	2	114	1.75%
2019/05/22	0.2	44.79	0	0.00	44.69	0.2	105	0.19%
2019/05/20	1	44.69	0	0.00	44.68	1	98	1.02%
2019/05/17	3	44.72	0	0.00	44.68	3	97	3.09%
2019/05/15	0	0.00	0	45.77	45.55	0	87	-0.03%
2019/05/14	0.1	45.76	0	0.00	45.56	0.1	85	0.12%
2019/05/13	0	0.00	2	45.87	45.88	-2	83	-2.38%
2019/05/07	0	0.00	1	47.51	47.62	-1	81	-1.23%
2019/05/06	1.8	47.24	0	0.00	47.30	1.8	80	2.24%
2019/05/03	2	48.00	0.1	47.57	47.90	1.9	77	2.46%
2019/05/02	0	0.00	1	47.62	47.57	-1	76	-1.30%
2019/04/29	0.1	47.24	1	47.42	47.34	-0.9	76	-1.14%
2019/04/24	0	0.00	1	47.70	47.60	-1	74	-1.33%
2019/04/22	0	0.00	1	47.55	47.43	-1	74	-1.34%
2019/04/19	0	0.00	0.2	47.33	47.33	-0.2	73	-0.27%
2019/04/18	0	0.00	0.1	47.30	47.36	-0.1	73	-0.07%
2019/04/17	1	47.44	0	0.00	47.42	1	72	1.37%
2019/04/15	0	0.00	0	46.66	46.70	0	71	0.00%
2019/04/09	0	0.00	1	46.41	46.65	-1	70	-1.41%
2019/04/08	0.3	46.05	1	46.19	46.43	-0.8	70	-1.12%
2019/04/03	1	45.93	0	0.00	45.90	1	68	1.46%
2019/03/28	0	45.10	0	0.00	45.12	0	66	0.02%
2019/03/22	0	0.00	2	45.36	45.49	-2	66	-3.01%
2019/03/21	0	0.00	1	45.10	45.15	-1	65	-1.52%
2019/03/19	0	0.00	0	44.79	44.84	0	64	-0.04%
2019/03/13	0	0.00	0.5	44.19	44.20	-0.5	66	-0.70%
2019/03/06	0	0.00	0.1	44.09	44.11	-0.1	65	-0.14%
2019/03/04	0	0.00	0.5	44.12	44.15	-0.5	70	-0.70%
2019/02/25	0	0.00	1	44.25	44.19	-1	69	-1.43%
2019/02/22	0	0.00	0.5	43.85	43.86	-0.5	69	-0.69%
2019/02/21	0	0.00	2	43.90	43.92	-2	69	-2.87%
2019/02/18	0	0.00	2	43.33	43.34	-2	69	-2.88%
2019/02/14	1	43.10	0	0.00	43.05	1	67	1.47%
2019/02/13	0	0.00	0.1	43.15	43.15	-0.1	67	-0.15%
2019/02/11	0	0.00	0.3	43.00	43.13	-0.3	67	-0.44%
2019/01/28	0	0.00	1	43.00	43.13	-1	66	-1.50%
2018/12/28	0.1	41.55	0.3	41.55	41.58	-0.3	70	-0.36%
2018/12/19	0	0.00	1	41.72	41.83	-1	71	-1.41%
2018/12/10	1	41.51	0.1	41.58	41.46	0.9	69	1.25%
2018/11/29	1	42.90	0	0.00	42.90	1	67	1.48%
2018/11/27	2	43.93	0	0.00	44.08	2	66	2.99%
2018/11/22	0	0.00	0.1	44.42	44.42	-0.1	59	-0.13%
2018/10/29	0.2	44.11	0	0.00	44.11	0.2	61	0.32%
2018/10/26	0	44.05	0	0.00	44.11	0	61	0.04%
2018/10/17	0.3	46.56	0	0.00	46.45	0.3	61	0.49%
2018/10/09	0.1	48.33	0	0.00	48.31	0.1	57	0.17%
2018/10/05	0	49.09	0.1	49.09	49.10	-0.1	55	-0.18%
2018/09/27	1	50.80	0	0.00	50.85	1	55	1.81%
2018/09/14	0	0.00	0	49.41	50.20	0	53	-0.01%
2018/09/12	0	49.22	0	0.00	49.55	0	53	0.02%
2018/09/11	0	49.37	0.1	49.37	49.60	-0.1	53	-0.16%
2018/09/07	0	49.01	0	0.00	49.80	0	53	0.04%
2018/08/31	0	0.00	0.1	49.80	50.20	-0.1	52	-0.16%
2018/08/20	0	0.00	0.3	48.40	48.58	-0.3	52	-0.50%
2018/08/14	0	0.00	0.3	48.40	48.51	-0.3	48	-0.51%
2018/08/06	0	0.00	1	49.48	49.54	-1	46	-2.13%
2018/07/31	0	0.00	4	49.00	49.15	-4	43	-9.28%
2018/07/23	0	0.00	0.1	48.80	49.08	-0.1	39	-0.25%
2018/07/20	0	0.00	0.2	48.11	48.80	-0.2	39	-0.50%
2018/07/09	0	0.00	1	47.77	47.77	-1	33	-2.97%
2018/06/20	0.3	47.50	0	0.00	47.65	0.3	25	1.07%
2018/04/24	1	46.60	0	0.00	46.50	1	15	6.33%
2018/04/10	0	0.00	0.1	47.96	48.09	-0.1	15	-0.64%
2018/03/28	0	47.80	0	0.00	47.88	0	15	0.10%
2018/03/19	0	48.50	0	0.00	48.93	0	17	0.11%
2018/03/01	0	47.60	0	0.00	47.60	0	16	0.18%
2018/02/09	0	0.00	0.2	46.50	46.50	-0.2	15	-1.23%
2018/02/07	0	0.00	1	47.45	47.06	-1	14	-6.71%
2018/02/06	2	47.00	0	0.00	46.46	2	15	12.83%
2018/02/01	0	0.00	2.2	49.08	49.08	-2.2	14	-15.36%
2018/01/31	0.1	48.75	0	0.00	49.08	0.1	14	0.70%
2018/01/26	0	0.00	4	49.03	49.31	-4	14	-27.25%
2018/01/23	0	0.00	0.2	49.60	49.88	-0.2	13	-1.43%
2018/01/22	0	0.00	0.6	49.43	49.60	-0.6	13	-4.13%
2018/01/02	0	0.00	0	46.66	46.73	0	13	-0.01%