富邦台50 (006208)-富邦-建國券商分點個股進出

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

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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	6.7	97.58	12.8	97.55	97.60	-6.1	4,764	-0.13%
2024/05/20	14.3	97.54	38.8	97.69	97.65	-24.5	4,755	-0.51%
2024/05/17	14.6	97.99	26	97.97	97.80	-11.3	4,722	-0.24%
2024/05/16	53.8	98.35	73.7	98.69	98.10	-19.9	4,727	-0.42%
2024/05/15	22.7	97.63	26.3	97.71	97.50	-3.6	4,678	-0.08%
2024/05/14	12.8	95.75	15	95.74	96.15	-2.3	4,810	-0.05%
2024/05/13	5.9	95.81	13.2	95.64	95.40	-7.3	4,823	-0.15%
2024/05/10	17.1	94.57	45.1	94.60	94.75	-27.9	4,796	-0.58%
2024/05/09	7.3	94.36	15.2	94.19	94.00	-8	4,812	-0.17%
2024/05/08	4.1	93.91	10	93.85	94.10	-5.9	4,838	-0.12%
2024/05/07	5.2	93.80	83.4	93.75	93.75	-78.1	4,857	-1.61%
2024/05/06	10.2	93.24	8.1	93.47	93.30	2.1	4,862	0.04%
2024/05/03	11.7	92.43	2.8	92.44	92.00	8.9	4,918	0.18%
2024/05/02	18.1	91.50	36.5	91.69	91.50	-18.4	4,990	-0.37%
2024/04/30	8.5	93.15	7.8	93.05	92.70	0.7	4,979	0.01%
2024/04/29	13.5	92.80	7.2	92.81	92.75	6.3	5,011	0.13%
2024/04/26	20.5	91.40	16.9	91.38	91.35	3.6	5,032	0.07%
2024/04/25	15.9	90.03	2.2	89.86	89.95	13.7	5,118	0.27%
2024/04/24	10.3	90.46	8.9	91.20	91.40	1.4	5,098	0.03%
2024/04/23	33.9	89.00	5.2	88.96	88.75	28.7	5,117	0.56%
2024/04/22	31.7	88.29	41.9	88.15	88.00	-10.2	5,169	-0.20%
2024/04/19	108.3	88.97	100.3	89.26	88.50	8	5,100	0.16%	大買/
2024/04/18	7.3	91.94	7.4	92.24	93.05	-0.2	4,769	0.00%
2024/04/17	16.4	92.05	11.1	92.11	92.35	5.3	4,744	0.11%
2024/04/16	109.1	91.22	110.9	91.86	91.30	-1.8	4,738	-0.04%	大買/大賣/
2024/04/15	27.5	93.69	9	93.77	93.80	18.6	4,550	0.41%
2024/04/12	15.1	94.90	2.7	94.92	94.80	12.3	4,512	0.27%
2024/04/11	20.7	94.84	1.8	94.83	94.95	18.9	4,506	0.42%
2024/04/10	9.6	95.30	5.7	95.46	95.35	3.9	4,487	0.09%
2024/04/09	10.1	94.11	24.2	94.82	95.45	-14.1	4,544	-0.31%
2024/04/08	11.4	93.02	12.2	93.01	93.10	-0.8	4,524	-0.02%
2024/04/03	16.5	92.55	5.6	92.81	92.80	10.9	4,477	0.24%
2024/04/02	11.1	92.77	24.8	92.95	93.20	-13.7	4,493	-0.30%
2024/04/01	20.7	92.42	1	92.13	91.85	19.7	4,547	0.43%
2024/03/29	0.6	91.94	18.6	92.19	92.25	-18	4,575	-0.39%
2024/03/28	23.5	91.67	7.8	91.76	91.80	15.7	4,578	0.34%
2024/03/27	15.6	92.11	15.5	92.12	92.25	0.1	4,582	0.00%
2024/03/26	9.8	92.21	18.4	92.55	92.20	-8.5	4,540	-0.19%
2024/03/25	22	92.10	11.9	92.13	92.10	10.1	4,469	0.23%
2024/03/22	5.1	91.86	16.1	91.98	92.05	-11	4,456	-0.25%
2024/03/21	5.5	91.39	50.3	91.61	92.00	-44.8	4,466	-1.00%
2024/03/20	13.5	90.01	12.3	90.30	89.90	1.2	4,510	0.03%
2024/03/19	6.6	89.84	11.2	90.06	90.30	-4.5	4,563	-0.10%
2024/03/18	5.2	89.69	22	89.88	90.30	-16.7	4,537	-0.37%
2024/03/15	21	89.93	20.9	89.95	89.80	0.1	4,479	0.00%
2024/03/14	5.5	90.54	16.2	90.56	90.55	-10.8	4,454	-0.24%
2024/03/13	17.6	90.73	18.2	90.78	90.80	-0.5	4,437	-0.01%
2024/03/12	9.2	89.77	19.2	89.78	90.20	-9.9	4,381	-0.23%
2024/03/11	28.1	89.41	33.4	89.51	89.30	-5.2	4,392	-0.12%
2024/03/08	20.2	90.62	68.6	90.39	90.10	-48.4	4,354	-1.11%
2024/03/07	35.4	88.76	84	88.80	88.95	-48.5	4,224	-1.15%
2024/03/06	11.9	86.26	40.1	86.94	87.15	-28.2	4,156	-0.68%
2024/03/05	23.6	86.29	52.8	86.52	86.65	-29.2	4,062	-0.72%
2024/03/04	30.1	85.33	58	85.67	85.85	-27.8	4,018	-0.69%
2024/03/01	11.8	83.87	2.5	83.99	83.70	9.3	3,957	0.24%
2024/02/29	7.5	83.61	7.6	83.58	83.95	-0.1	3,981	0.00%
2024/02/27	8.4	83.67	19.7	83.84	83.85	-11.3	3,951	-0.29%
2024/02/26	4.2	83.91	39.3	83.84	84.15	-35.1	3,918	-0.89%
2024/02/23	7.7	83.83	39.3	83.91	83.90	-31.6	3,885	-0.81%
2024/02/22	2.7	83.17	9.8	83.17	83.35	-7	3,890	-0.18%
2024/02/21	6	82.46	6.6	82.48	82.40	-0.6	3,872	-0.02%
2024/02/20	0.3	82.66	13.5	82.66	82.70	-13.1	3,902	-0.34%
2024/02/19	4.9	82.26	17.2	82.31	82.40	-12.4	3,917	-0.32%
2024/02/16	17.8	82.57	10.2	82.57	82.50	7.6	3,952	0.19%
2024/02/15	20.7	83.07	79.2	82.88	82.95	-58.5	3,934	-1.49%
2024/02/05	11.5	79.19	25.4	79.37	79.55	-13.9	3,831	-0.36%
2024/02/02	2.1	78.87	24	78.79	78.95	-22	3,825	-0.57%
2024/02/01	16.1	78.19	10.8	78.27	78.45	5.3	3,836	0.14%
2024/01/31	9	78.64	13.6	78.59	78.45	-4.6	3,840	-0.12%
2024/01/30	3.7	79.48	4.7	79.58	79.45	-1	3,806	-0.03%
2024/01/29	0	79.50	26.7	79.52	79.60	-26.7	3,833	-0.70%
2024/01/26	3.3	79.12	17.9	79.15	79.10	-14.6	3,829	-0.38%
2024/01/25	0.7	78.98	101	78.88	79.10	-100.3	3,741	-2.68%
2024/01/24	0.2	78.25	45.2	78.24	78.20	-45	3,673	-1.22%
2024/01/23	4.9	77.96	49	78.10	78.15	-44.1	3,713	-1.19%
2024/01/22	15.3	78.13	115.8	77.96	77.90	-100.5	3,719	-2.70%	大賣/
2024/01/19	4.3	77.32	114.7	77.04	77.50	-110.4	3,675	-3.00%	大賣/鉅額交易
2024/01/18	8.9	74.94	4.1	75.00	75.00	4.7	3,644	0.13%
2024/01/17	23.3	74.74	3.6	74.75	74.70	19.7	3,656	0.54%
2024/01/16	24.3	75.25	7	75.31	75.20	17.3	3,620	0.48%
2024/01/15	4.4	76.00	8	76.10	75.95	-3.6	3,554	-0.10%
2024/01/12	7.4	75.66	19.3	75.64	75.70	-11.9	3,554	-0.33%
2024/01/11	8.3	75.79	5	75.90	75.90	3.3	3,531	0.09%
2024/01/10	11.3	75.59	0.6	75.60	75.55	10.7	3,555	0.30%
2024/01/09	3	75.93	9.6	76.14	75.85	-6.6	3,540	-0.19%
2024/01/08	4.7	75.92	14.9	76.11	75.90	-10.2	3,568	-0.28%
2024/01/05	18.8	75.54	32	75.53	75.35	-13.2	3,538	-0.37%
2024/01/04	10.8	75.58	4.2	75.49	75.55	6.6	3,549	0.19%
2024/01/03	30.6	75.63	6.4	75.67	75.60	24.2	3,555	0.68%
2024/01/02	9.1	76.89	3.9	77.07	76.90	5.2	3,508	0.15%
2023/12/29	6.5	77.17	6.2	77.13	77.15	0.2	3,494	0.01%
2023/12/28	16	77.14	13.7	77.12	77.20	2.3	3,518	0.07%
2023/12/27	0.8	76.93	19.2	76.96	77.10	-18.4	3,477	-0.53%
2023/12/26	8.6	76.28	23.2	76.27	76.40	-14.6	3,405	-0.43%
2023/12/25	14.1	75.94	10.8	76.04	76.00	3.3	3,367	0.10%
2023/12/22	15	75.70	6.9	75.72	75.65	8.1	3,362	0.24%
2023/12/21	6.2	75.34	3.4	75.45	75.50	2.8	3,403	0.08%
2023/12/20	13.1	76.11	6.8	76.11	76.10	6.2	3,408	0.18%
2023/12/19	16.6	75.83	24.4	75.92	75.95	-7.8	3,436	-0.23%
2023/12/18	2.2	75.76	6.9	76.09	76.10	-4.7	3,504	-0.13%
2023/12/15	3.5	76.13	10.3	76.23	76.05	-6.9	3,467	-0.20%
2023/12/14	5.2	75.69	27	75.79	75.80	-21.8	3,370	-0.65%
2023/12/13	4.1	75.05	18.1	75.04	75.05	-14	3,333	-0.42%
2023/12/12	9.8	74.96	8.6	75.16	74.95	1.3	3,342	0.04%
2023/12/11	3.2	74.68	7.9	74.71	74.80	-4.6	3,336	-0.14%
2023/12/08	1	74.90	11.9	74.88	74.65	-10.9	3,337	-0.33%
2023/12/07	4.4	74.33	1.1	74.49	74.20	3.3	3,328	0.10%
2023/12/06	2.4	74.58	8.6	74.67	74.60	-6.2	3,368	-0.18%
2023/12/05	5.3	74.24	10.6	74.31	74.40	-5.2	3,344	-0.16%
2023/12/04	5	74.88	5	74.76	74.90	-0.1	3,326	0.00%
2023/12/01	20.1	74.93	9	74.97	75.05	11.1	3,358	0.33%
2023/11/30	15.3	74.83	5.7	74.88	74.95	9.6	3,342	0.29%
2023/11/29	5.5	74.85	3.8	75.15	74.80	1.7	3,355	0.05%
2023/11/28	1.1	74.91	8.4	74.85	74.85	-7.3	3,353	-0.22%
2023/11/27	6.7	74.53	4.5	74.74	74.20	2.3	3,350	0.07%
2023/11/24	2	74.90	9	74.84	74.85	-6.9	3,284	-0.21%
2023/11/22	8	74.90	4.4	74.88	75.00	3.6	3,326	0.11%
2023/11/21	0.1	75.46	38.7	75.42	75.55	-38.6	3,337	-1.16%
2023/11/20	4.7	74.65	14	74.71	74.65	-9.3	3,316	-0.28%
2023/11/17	4	74.91	29.5	74.86	74.75	-25.5	3,302	-0.77%
2023/11/16	3.2	74.51	9.1	74.54	74.60	-5.9	3,267	-0.18%
2023/11/15	1.9	75.38	45.9	75.30	75.30	-43.9	3,252	-1.35%
2023/11/14	8.4	74.50	14.9	74.51	74.50	-6.5	3,214	-0.20%
2023/11/13	6.6	74.27	20.4	74.39	74.25	-13.8	3,222	-0.43%
2023/11/10	2.2	73.08	27.3	73.15	73.15	-25	3,264	-0.77%
2023/11/09	0.6	73.39	10.6	73.46	73.45	-10	3,270	-0.31%
2023/11/08	3.2	73.32	23.8	73.22	73.35	-20.6	3,386	-0.61%
2023/11/07	6.2	73.04	19	73.02	73.00	-12.8	3,383	-0.38%
2023/11/06	7	73.07	23.2	73.17	73.05	-16.2	3,437	-0.47%
2023/11/03	4.3	72.22	3.5	72.34	72.40	0.8	3,396	0.02%
2023/11/02	16.4	71.64	5.5	71.79	72.00	10.9	3,437	0.32%
2023/11/01	22.5	70.35	1	70.50	70.30	21.5	3,470	0.62%
2023/10/31	19.8	70.23	3.6	70.50	70.10	16.2	3,518	0.46%
2023/10/30	23.7	70.58	13.8	70.53	70.55	10	3,549	0.28%
2023/10/27	3.1	70.75	4.3	70.78	70.65	-1.2	3,506	-0.03%
2023/10/26	31.7	70.51	0.2	70.80	70.55	31.5	3,508	0.90%
2023/10/25	4.2	71.92	0	72.10	71.70	4.2	3,422	0.12%
2023/10/24	9	71.23	2	71.33	71.60	7	3,403	0.21%
2023/10/23	55.4	71.97	5	71.79	71.55	50.4	3,432	1.47%
2023/10/20	3.5	71.91	2.8	72.36	72.35	0.6	3,444	0.02%
2023/10/19	0.4	72.15	8.5	72.16	72.25	-8.1	3,445	-0.24%
2023/10/18	6.2	72.29	1.3	72.18	72.10	4.9	3,504	0.14%
2023/10/17	5.6	73.14	1.1	73.10	72.90	4.5	3,472	0.13%
2023/10/16	7.2	72.85	9.8	72.78	72.90	-2.5	3,496	-0.07%
2023/10/13	11.6	73.33	3.6	73.28	73.30	8.1	3,535	0.23%
2023/10/12	0	73.16	17	73.24	73.45	-16.9	3,579	-0.47%
2023/10/11	2.3	72.87	21.7	72.83	72.85	-19.4	3,578	-0.54%
2023/10/06	1.4	71.71	2	71.82	71.75	-0.5	3,587	-0.02%
2023/10/05	2.3	71.03	6.8	71.21	71.40	-4.5	3,577	-0.13%
2023/10/04	16.9	70.46	0	0.00	70.55	16.9	3,576	0.47%
2023/10/03	20.1	71.47	10	71.66	71.45	10.1	3,573	0.28%
2023/10/02	2.3	71.87	15.4	71.80	71.80	-13.1	3,597	-0.36%
2023/09/28	6.7	70.77	5	70.91	70.85	1.7	3,683	0.05%
2023/09/27	16.6	70.48	8.4	70.51	70.60	8.2	3,690	0.22%
2023/09/26	12.1	70.77	3.4	70.63	70.60	8.7	3,690	0.24%
2023/09/25	1.3	71.19	1.9	71.34	71.45	-0.6	3,644	-0.02%
2023/09/22	25.7	70.73	1.2	70.78	70.90	24.5	3,670	0.67%
2023/09/21	78.5	71.13	15.3	71.15	71.10	63.2	3,649	1.73%
2023/09/20	10.9	72.11	0.4	72.25	72.05	10.5	3,591	0.29%
2023/09/19	4.2	72.59	0.2	72.84	72.50	4.1	3,601	0.11%
2023/09/18	26.8	72.91	17	72.92	72.80	9.9	3,650	0.27%
2023/09/15	1.1	73.26	80.7	73.44	73.50	-79.6	3,660	-2.17%
2023/09/14	2.4	72.90	6.4	72.95	73.25	-4	3,661	-0.11%
2023/09/13	4.4	72.22	0.6	72.41	72.25	3.8	3,681	0.10%
2023/09/12	1	71.65	2.2	71.82	72.20	-1.2	3,715	-0.03%
2023/09/11	12	71.67	0.5	71.75	71.65	11.5	3,759	0.31%
2023/09/08	8.2	71.82	5.5	71.80	71.90	2.7	3,729	0.07%
2023/09/07	5.2	72.28	13.3	72.10	72.20	-8.1	3,791	-0.21%
2023/09/06	82.2	73.09	2	73.08	72.85	80.2	3,798	2.11%
2023/09/05	3.4	72.97	0.3	73.00	73.10	3.1	3,759	0.08%
2023/09/04	1.2	72.74	14.5	73.14	73.20	-13.3	3,778	-0.35%
2023/09/01	2.6	72.78	0.4	72.84	72.70	2.2	3,780	0.06%
2023/08/31	4.3	72.85	9.2	72.69	72.60	-4.9	3,824	-0.13%
2023/08/30	3	73.20	16	73.26	73.10	-13	3,858	-0.34%
2023/08/29	1	72.40	2	72.58	72.75	-1	3,884	-0.03%
2023/08/28	2.8	72.46	5.9	72.69	72.40	-3	3,899	-0.08%
2023/08/25	27.1	72.29	13	72.41	72.15	14	3,908	0.36%
2023/08/24	3.5	73.15	12.9	73.21	73.40	-9.4	3,946	-0.24%
2023/08/23	24.4	72.11	7.2	72.14	72.20	17.2	3,999	0.43%
2023/08/22	0.3	71.65	5.7	71.64	71.65	-5.4	4,117	-0.13%
2023/08/21	17.3	71.29	1.1	71.29	71.30	16.2	4,135	0.39%
2023/08/18	25.6	71.61	3.7	71.63	71.55	21.9	4,129	0.53%
2023/08/17	28.7	71.54	3.2	71.59	71.90	25.5	4,123	0.62%
2023/08/16	32.5	71.60	0	0.00	71.80	32.5	4,099	0.79%
2023/08/15	11.9	72.14	4.7	72.22	72.10	7.1	4,086	0.17%
2023/08/14	55.6	71.96	8.2	72.08	72.05	47.3	4,124	1.15%
2023/08/11	10.2	73.13	1.7	73.11	72.95	8.5	4,026	0.21%
2023/08/10	16.8	73.09	12.4	73.11	73.10	4.4	4,014	0.11%
2023/08/09	2.8	73.46	7.6	73.50	73.50	-4.8	3,997	-0.12%
2023/08/08	15.8	73.53	2.3	73.59	73.40	13.5	3,993	0.34%
2023/08/07	3.6	74.04	4.4	74.12	74.10	-0.8	3,934	-0.02%
2023/08/04	11.1	73.55	3.7	73.57	73.60	7.4	3,888	0.19%
2023/08/02	25	74.06	6	74.06	74.00	19	3,833	0.50%
2023/08/01	2.2	74.60	3.6	74.80	74.85	-1.3	3,792	-0.04%
2023/07/31	7.2	74.61	3.7	75.00	74.50	3.6	3,779	0.09%
2023/07/28	1.1	74.75	11	74.87	74.80	-9.9	3,761	-0.26%
2023/07/27	2.3	74.80	7.9	74.76	74.75	-5.6	3,770	-0.15%
2023/07/26	20.5	74.49	16.3	74.58	74.40	4.3	3,781	0.11%
2023/07/25	4.2	74.51	3.8	74.57	74.50	0.4	3,745	0.01%
2023/07/24	0.9	73.66	12.5	73.51	73.70	-11.7	3,758	-0.31%
2023/07/21	18.4	73.35	3.6	73.49	73.60	14.8	3,850	0.38%
2023/07/20	5	74.63	11.2	74.71	74.70	-6.3	3,906	-0.16%
2023/07/19	19.6	75.06	3.1	75.00	74.70	16.4	3,941	0.42%
2023/07/18	36.7	75.57	9.9	75.22	75.00	26.8	3,935	0.68%
2023/07/17	11.7	76.50	53	76.48	76.45	-41.3	3,892	-1.06%
2023/07/14	9.9	76.17	49	76.26	76.30	-39.1	3,878	-1.01%
2023/07/13	9.2	76.16	31.3	76.05	75.75	-22.1	3,867	-0.57%
2023/07/12	3.4	74.81	5.8	74.88	74.95	-2.4	3,879	-0.06%
2023/07/11	11.8	74.63	1	74.70	74.85	10.8	3,868	0.28%
2023/07/10	18.6	74.20	307.3	74.32	73.80	-288.7	3,901	-7.40%	大賣/鉅額交易
2023/07/07	10.5	74.00	6.1	73.99	74.00	4.4	3,869	0.11%
2023/07/06	28.2	74.55	4	74.55	74.25	24.2	3,839	0.63%
2023/07/05	15.6	75.62	12.6	75.81	75.60	3	3,753	0.08%
2023/07/04	9.3	75.72	17	75.76	75.90	-7.7	3,735	-0.21%
2023/07/03	8.6	75.50	14.4	75.50	75.60	-5.9	3,791	-0.15%
2023/06/30	10.6	74.33	6.7	74.45	74.75	3.9	3,795	0.10%
2023/06/29	8.6	74.73	10.4	74.93	74.65	-1.9	3,783	-0.05%
2023/06/28	4.1	74.72	11.2	74.63	74.65	-7.1	3,763	-0.19%
2023/06/27	4.8	74.63	25	74.68	74.75	-20.2	3,747	-0.54%
2023/06/26	11.1	75.05	4.4	75.15	75.00	6.7	3,754	0.18%
2023/06/21	28.8	75.39	3.9	75.49	75.45	24.9	3,733	0.67%
2023/06/20	7.9	75.65	2.8	75.50	75.40	5.2	3,711	0.14%
2023/06/19	5.9	75.72	16.2	75.78	75.85	-10.2	3,721	-0.27%
2023/06/16	5.8	75.88	22.7	75.85	75.90	-16.9	3,700	-0.46%
2023/06/15	16.2	75.98	40	76.11	76.15	-23.7	3,682	-0.64%
2023/06/14	13.9	75.80	34.1	75.80	75.85	-20.2	3,643	-0.56%
2023/06/13	1.9	75.67	121.1	75.71	76.00	-119.2	3,713	-3.21%	大賣/鉅額交易
2023/06/12	1.5	74.41	46.6	74.45	74.45	-45.2	3,639	-1.24%
2023/06/09	8.2	73.89	55.7	73.70	73.90	-47.5	3,653	-1.30%
2023/06/08	9.3	73.51	8.5	73.48	73.25	0.8	3,720	0.02%
2023/06/07	4.1	73.91	30	73.80	73.95	-25.9	3,755	-0.69%
2023/06/06	2.1	73.20	40.5	73.25	73.15	-38.4	3,742	-1.03%
2023/06/05	14.2	72.95	5.1	73.03	72.90	9.1	3,720	0.24%
2023/06/02	1.4	73.16	38.6	73.11	73.10	-37.2	3,726	-1.00%
2023/06/01	9.1	72.18	7	72.26	72.20	2.2	3,757	0.06%
2023/05/31	16.2	72.71	7.7	72.74	72.80	8.5	3,741	0.23%
2023/05/30	30.9	73.00	31.4	73.13	73.20	-0.5	3,717	-0.01%
2023/05/29	10	73.11	18.1	73.12	73.05	-8.2	3,725	-0.22%
2023/05/26	15.7	72.48	46.5	72.52	72.70	-30.8	3,649	-0.84%
2023/05/25	1.3	71.05	16.5	71.01	71.05	-15.2	3,516	-0.43%
2023/05/24	5.3	70.10	2.5	70.11	70.30	2.8	3,528	0.08%
2023/05/23	2.7	70.53	5.3	70.62	70.65	-2.6	3,507	-0.08%
2023/05/22	2.9	70.61	9.2	70.69	70.65	-6.3	3,491	-0.18%
2023/05/19	4.7	70.75	14.8	70.66	70.70	-10.1	3,497	-0.29%
2023/05/18	2	70.45	42.7	70.47	70.55	-40.7	3,425	-1.19%
2023/05/17	7.1	69.09	23.8	69.62	69.65	-16.7	3,412	-0.49%
2023/05/16	3.3	68.60	10.2	68.55	68.60	-6.9	3,375	-0.20%
2023/05/15	4.9	67.76	3.6	67.78	67.80	1.3	3,368	0.04%
2023/05/12	15.3	67.73	1.2	67.88	67.80	14.1	3,338	0.42%
2023/05/11	6.6	68.15	5.1	68.24	68.00	1.4	3,326	0.04%
2023/05/10	14.1	68.28	1.1	68.35	68.30	13.1	3,339	0.39%
2023/05/09	1.5	68.65	4.6	68.77	68.80	-3.1	3,342	-0.09%
2023/05/08	9.6	68.66	10.6	68.63	68.60	-1	3,399	-0.03%
2023/05/05	4.1	68.18	2.7	68.15	68.20	1.4	3,389	0.04%
2023/05/04	6.7	67.81	2.7	67.97	67.95	3.9	3,430	0.11%
2023/05/03	7.9	67.82	5.7	67.84	67.85	2.2	3,437	0.06%
2023/05/02	8	68.02	13.8	67.96	68.05	-5.8	3,457	-0.17%
2023/04/28	6.6	67.81	5.4	67.85	67.95	1.2	3,540	0.03%
2023/04/27	30.5	67.14	0.2	67.25	67.20	30.3	3,534	0.86%
2023/04/26	34.5	67.11	1.3	67.19	67.05	33.2	3,540	0.94%
2023/04/25	55.4	67.83	33.5	67.99	67.60	21.8	3,473	0.63%
2023/04/24	17	68.44	2.4	68.33	68.45	14.5	3,350	0.43%
2023/04/21	3	68.85	6.2	69.16	68.70	-3.2	3,319	-0.10%
2023/04/20	14.1	68.89	0.6	69.03	68.90	13.5	3,335	0.41%
2023/04/19	9.2	69.10	14.1	69.26	69.00	-4.9	3,348	-0.15%
2023/04/18	7.4	69.55	9.2	69.56	69.50	-1.8	3,334	-0.06%
2023/04/17	8.1	69.63	0.6	70.00	69.75	7.5	3,324	0.22%
2023/04/14	12.8	69.59	3.7	69.83	69.85	9.2	3,299	0.28%
2023/04/13	19.4	69.42	3	69.55	69.20	16.4	3,314	0.49%
2023/04/12	9.7	69.79	5.1	69.71	69.80	4.6	3,281	0.14%
2023/04/11	8.3	69.92	3.7	70.00	69.95	4.6	3,304	0.14%
2023/04/10	2.4	70.03	8.6	70.07	70.05	-6.3	3,330	-0.19%
2023/04/07	29.8	70.03	0	0.00	69.95	29.8	3,319	0.90%
2023/04/06	10.6	70.00	3.1	69.94	70.05	7.5	3,332	0.23%
2023/03/31	3.2	70.45	10.5	70.47	70.25	-7.3	3,273	-0.22%
2023/03/30	0.2	70.00	5.2	70.20	70.05	-5	3,239	-0.15%
2023/03/29	3.2	69.67	3.3	69.67	69.80	-0.1	3,215	0.00%
2023/03/28	9.6	69.78	0.3	69.70	69.60	9.3	3,248	0.29%
2023/03/27	2.4	70.26	19.5	70.27	70.20	-17.1	3,237	-0.53%
2023/03/24	1.7	70.41	20	70.47	70.65	-18.3	3,256	-0.56%
2023/03/23	3.3	70.30	15.4	70.19	70.25	-12.2	3,220	-0.38%
2023/03/22	9.5	69.58	19.3	69.66	69.80	-9.8	3,175	-0.31%
2023/03/21	5.5	68.54	2.9	68.51	68.50	2.6	3,156	0.08%
2023/03/20	3.9	68.36	1.3	68.41	68.20	2.6	3,160	0.08%
2023/03/17	2.2	68.52	4.8	68.47	68.55	-2.7	3,140	-0.09%
2023/03/16	17.8	67.67	3.2	67.70	67.65	14.7	3,154	0.46%
2023/03/15	13.7	68.60	5.9	68.45	68.00	7.8	3,085	0.25%
2023/03/14	12.7	68.04	12.3	68.01	68.00	0.4	3,122	0.01%
2023/03/13	5.5	68.33	21.6	68.53	68.75	-16.1	3,099	-0.52%
2023/03/10	23.9	68.55	6	68.58	68.55	17.9	3,034	0.59%
2023/03/09	5.4	69.66	14	69.63	69.55	-8.6	3,017	-0.29%
2023/03/08	7.8	69.58	4.5	69.60	69.65	3.3	3,018	0.11%
2023/03/07	41.3	69.85	34.8	70.01	70.10	6.5	3,003	0.22%
2023/03/06	10	69.74	7.6	69.69	69.75	2.3	3,002	0.08%
2023/03/03	1.3	69.02	1.2	69.17	69.00	0.1	2,970	0.00%
2023/03/02	8.5	68.66	1.7	69.01	68.85	6.7	2,980	0.23%
2023/03/01	6.6	68.62	7.7	68.48	69.05	-1.1	2,974	-0.04%
2023/02/24	12	68.81	5.5	69.17	68.70	6.5	2,909	0.22%
2023/02/23	6.3	69.09	11.6	69.01	69.05	-5.3	2,897	-0.18%
2023/02/22	13.6	67.90	1.1	67.96	68.05	12.5	2,916	0.43%
2023/02/21	8.3	68.71	2.3	68.72	68.75	6.1	2,905	0.21%
2023/02/20	5.8	68.75	0.1	68.95	68.85	5.7	2,996	0.19%
2023/02/17	15.6	68.68	22.1	68.76	68.70	-6.5	3,089	-0.21%
2023/02/16	2.9	69.63	14.3	69.62	69.60	-11.4	3,106	-0.37%
2023/02/15	29.6	69.09	7	69.04	68.85	22.7	3,155	0.72%
2023/02/14	1.1	70.30	11.1	70.22	70.25	-10	3,115	-0.32%
2023/02/13	4.2	69.63	2	69.85	69.85	2.2	3,140	0.07%
2023/02/10	9.9	69.89	17.2	69.96	70.00	-7.3	3,138	-0.23%
2023/02/09	1.4	69.81	7.2	69.69	69.90	-5.8	3,173	-0.18%
2023/02/08	2.1	69.65	9.4	69.66	69.85	-7.3	3,174	-0.23%
2023/02/07	5	68.87	1.2	68.90	68.85	3.8	3,184	0.12%
2023/02/06	15.6	69.09	1.6	69.27	69.00	14	3,170	0.44%
2023/02/03	3.3	69.80	8.2	69.80	69.95	-4.9	3,122	-0.16%
2023/02/02	4.8	69.90	23.3	69.79	69.95	-18.6	3,097	-0.60%
2023/02/01	0.7	68.93	2.4	68.96	68.95	-1.7	3,090	-0.05%
2023/01/31	12.8	68.90	6.5	69.19	68.60	6.3	3,089	0.20%
2023/01/30	15	69.54	38.1	69.59	69.75	-23.1	3,086	-0.75%
2023/01/17	6	66.71	6.3	66.77	66.75	-0.2	3,045	-0.01%
2023/01/16	2.7	66.94	22.1	66.90	66.85	-19.4	3,061	-0.63%
2023/01/13	1.3	66.28	14.1	66.55	66.30	-12.8	3,012	-0.42%
2023/01/12	1.2	65.77	7.4	65.68	65.55	-6.2	2,993	-0.21%
2023/01/11	0.3	65.68	3.8	65.74	65.60	-3.5	3,033	-0.11%
2023/01/10	1.3	65.57	26.4	65.64	65.75	-25	3,054	-0.82%
2023/01/09	1.9	64.68	21.2	65.05	65.25	-19.3	3,080	-0.63%
2023/01/06	0.1	63.22	5.3	63.10	63.20	-5.2	3,076	-0.17%
2023/01/05	7.1	62.93	3.3	62.76	62.80	3.7	3,104	0.12%
2023/01/04	2.4	62.42	43.6	62.55	62.35	-41.3	3,157	-1.31%
2023/01/03	27.9	61.73	6.4	62.12	62.60	21.5	3,294	0.65%
2022/12/30	5.1	62.44	8.3	62.41	62.10	-3.3	3,293	-0.10%
2022/12/29	25.1	61.82	0	0.00	61.85	25.1	3,330	0.75%
2022/12/28	25.1	62.20	2.3	62.19	62.10	22.8	3,340	0.68%
2022/12/27	7.1	63.24	2	63.28	63.10	5.1	3,331	0.15%
2022/12/26	0.1	63.03	1.2	62.99	62.95	-1.1	3,387	-0.03%
2022/12/23	9	62.78	2.4	62.88	62.80	6.6	3,424	0.19%
2022/12/22	1.9	63.57	2.6	63.69	63.70	-0.6	3,454	-0.02%
2022/12/21	3.2	62.86	5.2	62.73	62.65	-1.9	3,547	-0.05%
2022/12/20	18	62.79	5.1	63.29	62.50	13	3,585	0.36%
2022/12/19	12.7	63.64	6.4	63.60	63.60	6.3	3,684	0.17%
2022/12/16	17	63.80	1	63.75	63.90	16	3,747	0.43%
2022/12/15	1.7	64.70	2.1	64.95	65.05	-0.4	3,757	-0.01%
2022/12/14	7.2	64.95	7.2	64.83	65.00	-0.1	3,774	0.00%
2022/12/13	11.8	64.24	13.2	64.44	64.15	-1.4	3,779	-0.04%
2022/12/12	1.7	64.34	5.3	64.43	64.50	-3.6	3,794	-0.10%
2022/12/09	0.1	65.01	2.2	65.01	64.95	-2.1	3,839	-0.05%
2022/12/08	23.7	64.03	2.9	64.07	64.00	20.8	3,845	0.54%
2022/12/07	12.7	64.94	2.3	65.04	64.75	10.4	3,849	0.27%
2022/12/06	17.1	65.72	4.6	65.54	65.20	12.6	3,847	0.33%
2022/12/05	19.9	66.67	1.1	66.70	66.25	18.8	3,812	0.49%
2022/12/02	27.2	66.34	2.4	66.48	66.30	24.8	3,818	0.65%
2022/12/01	10.7	66.96	21.8	67.00	66.75	-11.2	3,880	-0.29%
2022/11/30	2.5	65.50	4.9	65.34	65.75	-2.4	3,875	-0.06%
2022/11/29	1.5	64.64	6.4	64.42	65.10	-4.9	3,893	-0.13%
2022/11/28	3.9	64.72	2.2	64.89	64.70	1.7	3,928	0.04%
2022/11/25	0.5	65.88	23.3	65.84	65.80	-22.7	3,965	-0.57%
2022/11/24	4.8	65.64	17.6	65.52	65.90	-12.8	3,958	-0.32%
2022/11/23	1.3	65.39	5.5	65.33	65.30	-4.2	3,982	-0.11%
2022/11/22	3.1	64.88	3.4	64.42	64.85	-0.3	4,055	-0.01%
2022/11/21	4.3	64.45	1.4	64.66	64.25	2.9	4,085	0.07%
2022/11/18	3.5	64.69	1	65.45	64.55	2.5	4,079	0.06%
2022/11/17	4	64.28	8.6	64.31	64.70	-4.6	4,070	-0.11%
2022/11/16	7.1	65.16	11	65.01	64.70	-4	4,079	-0.10%
2022/11/15	6.4	64.67	14.4	65.29	65.80	-8	4,013	-0.20%
2022/11/14	3.7	63.16	5.9	63.08	63.25	-2.2	3,911	-0.06%
2022/11/11	14.2	62.29	17.1	62.41	62.55	-2.9	3,880	-0.08%
2022/11/10	8.6	59.50	7	59.46	59.45	1.6	3,801	0.04%
2022/11/09	22.7	59.72	10.2	59.31	60.00	12.5	3,810	0.33%
2022/11/08	8.6	58.47	41.4	58.47	58.50	-32.8	3,790	-0.87%
2022/11/07	6.1	57.73	13.6	57.61	57.85	-7.5	3,781	-0.20%
2022/11/04	10.5	56.49	2.7	56.61	56.90	7.9	3,750	0.21%
2022/11/03	17.5	56.74	0.1	56.95	56.80	17.4	3,752	0.46%
2022/11/02	6.2	57.37	3	57.43	57.50	3.2	3,746	0.09%
2022/11/01	5.4	57.10	1.4	57.02	57.25	4	3,775	0.11%
2022/10/31	44.9	56.75	2.4	56.73	56.95	42.5	3,768	1.13%
2022/10/28	11.7	56.22	1.1	56.22	56.20	10.6	3,764	0.28%
2022/10/27	45	56.90	2.1	56.83	56.90	42.9	3,739	1.15%
2022/10/26	5.1	56.09	1.6	56.23	56.15	3.5	3,781	0.09%
2022/10/25	21.1	55.86	0.2	55.90	55.50	20.9	3,746	0.56%
2022/10/24	5	57.10	24	56.97	56.75	-19	3,686	-0.52%
2022/10/21	12.5	56.94	0.5	57.16	56.75	12	3,665	0.33%
2022/10/20	14.5	56.30	19.3	56.06	57.10	-4.8	3,654	-0.13%
2022/10/19	14.4	57.73	1	57.90	57.25	13.4	3,646	0.37%
2022/10/18	11.6	57.87	11.9	57.89	58.00	-0.3	3,610	-0.01%
2022/10/17	26.3	57.17	4.9	57.39	57.30	21.5	3,593	0.60%
2022/10/14	25	58.52	12.7	58.62	58.45	12.3	3,525	0.35%
2022/10/13	35.9	57.09	13.9	57.05	56.85	21.9	3,495	0.63%
2022/10/12	6.7	57.58	1	57.35	57.55	5.7	3,454	0.17%
2022/10/11	64	58.25	13.1	58.37	57.90	50.9	3,459	1.47%
2022/10/07	10.3	61.22	3.3	61.14	60.95	7	3,337	0.21%
2022/10/06	5.7	61.93	2.2	62.06	62.00	3.5	3,349	0.10%
2022/10/05	10	61.68	16.2	61.46	61.55	-6.2	3,353	-0.19%
2022/10/04	5.7	60.07	1.7	60.00	60.05	4	3,337	0.12%
2022/10/03	11.7	58.97	4.2	58.88	58.70	7.5	3,315	0.23%
2022/09/30	32.2	59.37	1.5	59.34	59.35	30.7	3,279	0.94%
2022/09/29	11.4	60.43	16.4	60.76	60.20	-5	3,238	-0.16%
2022/09/28	47.8	60.78	13.6	60.75	60.40	34.2	3,248	1.05%
2022/09/27	16.6	61.76	0.2	61.90	61.70	16.4	3,231	0.51%
2022/09/26	39.8	61.88	9.1	61.95	61.80	30.6	3,269	0.94%
2022/09/23	34.6	63.21	2.5	63.30	63.00	32.1	3,257	0.99%
2022/09/22	39	63.45	0.6	63.85	63.70	38.4	3,247	1.18%
2022/09/21	8.9	64.52	3.4	64.56	64.50	5.6	3,192	0.17%
2022/09/20	3.7	64.92	3.2	64.85	65.00	0.5	3,174	0.02%
2022/09/19	12.6	64.56	10.1	64.87	64.45	2.5	3,196	0.08%
2022/09/16	18.6	64.83	4	64.84	64.85	14.6	3,169	0.46%
2022/09/15	7	65.58	2	65.68	65.50	5.1	3,179	0.16%
2022/09/14	19.4	65.42	7	65.50	65.40	12.3	3,203	0.39%
2022/09/13	6.2	66.75	3.4	66.71	66.70	2.8	3,182	0.09%
2022/09/12	7.5	66.39	3.1	66.20	66.35	4.4	3,232	0.14%
2022/09/08	18.6	64.90	1	65.00	65.00	17.6	3,277	0.54%
2022/09/07	26.2	64.80	5	64.68	64.65	21.2	3,298	0.64%
2022/09/06	3.8	66.15	4.3	66.12	66.10	-0.5	3,243	-0.02%
2022/09/05	10.8	65.69	8.2	65.80	65.70	2.6	3,235	0.08%
2022/09/02	31.4	66.00	1	65.85	65.70	30.4	3,244	0.94%
2022/09/01	30	66.34	0.1	66.53	66.30	30	3,187	0.94%
2022/08/31	2.8	67.30	10	67.40	67.70	-7.2	3,089	-0.23%
2022/08/30	16.3	67.06	1.1	67.48	67.25	15.2	3,072	0.50%
2022/08/29	35.4	67.03	2	67.15	67.25	33.4	3,031	1.10%
2022/08/26	0.8	69.05	0.2	69.00	68.85	0.6	2,969	0.02%
2022/08/25	3.7	68.44	0	68.70	68.50	3.6	2,939	0.12%
2022/08/24	9	68.07	9.2	67.89	67.90	-0.2	2,962	-0.01%
2022/08/23	9.3	68.25	1	68.35	68.10	8.3	2,954	0.28%
2022/08/22	20.5	69.04	1.7	69.05	68.95	18.8	2,925	0.64%
2022/08/19	4.7	69.97	5	69.94	69.95	-0.3	2,892	-0.01%
2022/08/18	9.4	69.85	3.2	69.84	69.80	6.2	2,916	0.21%
2022/08/17	8.2	70.30	9.2	70.27	70.40	-1.1	2,894	-0.04%
2022/08/16	6.4	70.28	3.2	70.35	70.25	3.1	2,887	0.11%
2022/08/15	12.1	70.11	5.7	70.10	70.20	6.4	2,858	0.22%
2022/08/12	2.5	69.56	2.5	69.43	69.55	0	2,830	0.00%
2022/08/11	11.6	68.98	4.8	69.01	69.05	6.8	2,840	0.24%
2022/08/10	26.3	67.88	2.3	67.92	67.80	24	2,833	0.85%
2022/08/09	9.8	68.49	2	67.98	68.45	7.8	2,825	0.28%
2022/08/08	6.9	68.52	2.5	68.49	68.60	4.4	2,835	0.16%
2022/08/05	1.2	68.43	1.3	68.46	68.75	-0.1	2,812	-0.01%
2022/08/04	3.9	66.79	12.6	66.88	67.10	-8.7	2,861	-0.30%
2022/08/03	6.2	66.77	7.1	66.78	66.90	-0.9	2,854	-0.03%
2022/08/02	28.9	66.50	0	0.00	66.60	28.9	2,905	1.00%
2022/08/01	15.2	67.63	0.5	67.70	67.70	14.7	2,896	0.51%
2022/07/29	4.3	67.88	4.4	68.08	67.90	-0.1	2,947	0.00%
2022/07/28	9.2	67.54	1.3	67.54	67.30	7.9	2,940	0.27%
2022/07/27	6.6	66.49	0.1	66.72	67.10	6.5	2,941	0.22%
2022/07/26	6.5	66.72	2	66.55	66.55	4.5	2,968	0.15%
2022/07/25	6.2	67.07	0.5	67.18	67.20	5.7	3,003	0.19%
2022/07/22	7.1	67.09	2.5	67.19	67.25	4.6	3,025	0.15%
2022/07/21	4.2	66.46	12.4	66.56	66.95	-8.1	3,113	-0.26%
2022/07/20	10.7	66.64	5.4	66.52	66.00	5.3	3,162	0.17%
2022/07/19	5.3	65.71	10.2	65.60	65.80	-4.8	3,243	-0.15%
2022/07/18	17.7	65.88	7	65.91	65.75	10.6	3,249	0.33%
2022/07/15	3.4	66.77	5.6	66.56	66.80	-2.2	3,183	-0.07%
2022/07/14	6.3	65.52	37.1	65.71	65.80	-30.8	3,147	-0.98%
2022/07/13	14.8	65.59	17.6	65.44	65.60	-2.8	3,109	-0.09%
2022/07/12	15.9	63.78	0	0.00	63.50	15.9	3,129	0.51%
2022/07/11	5.5	65.20	0.8	65.14	65.05	4.6	3,149	0.15%
2022/07/08	8.7	65.61	6	65.63	65.55	2.7	3,142	0.08%
2022/07/07	4.2	64.18	12	64.07	64.85	-7.8	3,130	-0.25%
2022/07/06	29.2	63.35	1	63.11	63.10	28.2	3,157	0.89%
2022/07/05	9.7	64.03	1.9	63.78	64.15	7.7	3,150	0.25%
2022/07/04	30.4	63.87	5.1	64.07	63.65	25.2	3,094	0.82%
2022/07/01	36.7	64.99	14.8	65.95	64.45	21.9	3,066	0.71%
2022/06/30	25.6	67.01	20.2	67.10	66.75	5.4	2,984	0.18%
2022/06/29	9.1	68.53	0	0.00	68.30	9.1	2,922	0.31%
2022/06/28	8.2	68.96	2	69.05	69.00	6.2	2,905	0.21%
2022/06/27	6.7	69.68	4.5	69.72	69.50	2.2	2,914	0.08%
2022/06/24	4	68.45	0.1	68.51	68.00	3.9	2,880	0.14%
2022/06/23	22.9	68.08	15	68.20	67.80	7.8	2,927	0.27%
2022/06/22	12.8	69.19	0	0.00	68.80	12.8	2,864	0.45%
2022/06/21	2.3	69.55	18.2	69.53	70.25	-15.9	2,825	-0.56%
2022/06/20	46.2	69.26	28	69.09	69.00	18.2	2,837	0.64%
2022/06/17	22.5	69.77	7.5	69.69	69.80	15	2,790	0.54%
2022/06/16	7.2	71.37	0	71.37	70.60	7.2	2,751	0.26%
2022/06/15	12.5	70.93	4.8	71.08	70.80	7.7	2,714	0.28%
2022/06/14	15.9	70.82	10.3	70.83	71.25	5.6	2,732	0.21%
2022/06/13	18.8	71.43	2	71.35	71.35	16.8	2,788	0.60%
2022/06/10	18.5	73.23	0.8	73.59	73.35	17.8	2,850	0.62%
2022/06/09	16.4	74.02	3	73.80	73.95	13.4	2,892	0.46%
2022/06/08	2.7	74.40	1.5	74.43	74.20	1.2	2,930	0.04%
2022/06/07	3.6	73.27	3.2	73.36	73.35	0.4	2,968	0.01%
2022/06/06	3	74.04	2.6	74.16	74.20	0.4	3,022	0.01%
2022/06/02	8.9	73.72	1.2	73.77	73.70	7.7	3,220	0.24%
2022/06/01	5.3	74.60	1.4	74.64	74.40	3.9	3,415	0.12%
2022/05/31	8.1	74.00	16.1	74.18	74.50	-8	3,457	-0.23%
2022/05/30	4.2	73.46	12.4	73.48	73.95	-8.2	3,452	-0.24%
2022/05/27	1.3	72.24	6.3	72.07	72.30	-5	3,459	-0.14%
2022/05/26	10.9	71.04	0.1	71.25	70.75	10.8	3,510	0.31%
2022/05/25	1.5	71.36	0.1	71.35	71.60	1.4	3,561	0.04%
2022/05/24	5.6	71.62	0	0.00	71.10	5.6	3,712	0.15%
2022/05/23	1.6	72.00	24.7	72.26	72.00	-23.2	3,722	-0.62%
2022/05/20	13	71.81	3.7	71.80	71.85	9.3	3,796	0.25%
2022/05/19	9.4	70.97	1.7	71.17	71.10	7.7	3,800	0.20%
2022/05/18	6.4	72.33	34.7	72.22	72.35	-28.3	3,774	-0.75%
2022/05/17	9.5	71.55	0.6	71.55	71.55	8.9	3,764	0.24%
2022/05/16	1.6	71.23	3	71.21	70.80	-1.3	3,783	-0.04%
2022/05/13	7.7	70.48	32.2	70.29	70.50	-24.5	3,764	-0.65%
2022/05/12	36.3	70.25	7.1	70.33	69.80	29.2	3,782	0.77%
2022/05/11	6.5	71.48	6	71.49	71.50	0.5	3,715	0.01%
2022/05/10	31.1	70.57	12.2	71.29	71.50	18.9	3,706	0.51%
2022/05/09	30.2	71.88	4.5	71.85	71.70	25.7	3,651	0.70%
2022/05/06	32.2	72.85	0.5	72.92	73.00	31.7	3,628	0.87%
2022/05/05	5.7	74.44	38.2	74.48	74.40	-32.5	3,634	-0.89%
2022/05/04	4.7	73.73	1.1	73.89	73.65	3.5	3,755	0.09%
2022/05/03	15.6	73.62	1.2	73.82	73.50	14.4	3,798	0.38%
2022/04/29	3.6	74.10	23.6	74.45	74.25	-20	3,792	-0.53%
2022/04/28	8.4	72.93	0	72.90	73.25	8.3	3,778	0.22%
2022/04/27	85.1	72.94	6.8	72.84	72.80	78.3	3,756	2.09%
2022/04/26	15.9	74.42	3.4	74.47	74.40	12.5	3,690	0.34%
2022/04/25	73.6	74.43	0.6	74.76	74.45	73	3,671	1.99%
2022/04/22	26.9	75.58	0	0.00	75.95	26.9	3,609	0.75%
2022/04/21	8.9	76.70	1	76.70	76.35	7.9	3,634	0.22%
2022/04/20	9.6	75.98	3.6	76.30	76.35	6	3,648	0.16%
2022/04/19	5.8	76.16	2.2	76.04	76.00	3.6	3,652	0.10%
2022/04/18	56.2	75.79	1	75.75	75.65	55.2	3,695	1.49%
2022/04/15	26.5	76.25	1.4	76.39	76.15	25.1	3,636	0.69%
2022/04/14	3.5	77.57	6	77.61	77.50	-2.5	3,634	-0.07%
2022/04/13	7.4	77.46	32.6	77.20	77.70	-25.3	3,687	-0.69%
2022/04/12	51.4	76.27	4.4	76.13	76.30	47	3,908	1.20%
2022/04/11	26	76.79	1.1	76.34	76.35	24.8	3,891	0.64%
2022/04/08	15.8	77.21	6.8	77.31	77.35	9	3,851	0.23%
2022/04/07	31.5	77.72	5.5	77.51	77.30	26	3,839	0.68%
2022/04/06	12.1	78.24	2.3	78.36	78.55	9.8	3,802	0.26%
2022/04/01	17.4	78.87	0.1	79.00	78.95	17.3	3,778	0.46%
2022/03/31	31.4	79.58	1.7	79.64	79.60	29.7	3,797	0.78%
2022/03/30	7.1	79.70	9.2	79.67	79.75	-2.1	3,819	-0.06%
2022/03/29	11.6	78.88	4.6	78.85	78.85	6.9	3,817	0.18%
2022/03/28	32.2	78.48	2.2	78.75	78.75	30	3,818	0.79%
2022/03/25	5.1	79.67	4.6	79.58	79.65	0.5	3,768	0.01%
2022/03/24	34.1	79.38	0.5	79.50	79.45	33.5	3,774	0.89%
2022/03/23	10.6	79.54	10.8	79.54	79.55	-0.1	3,778	0.00%
2022/03/22	6.5	78.70	0.3	78.90	78.70	6.2	3,775	0.16%
2022/03/21	9.2	79.01	4.7	78.99	78.80	4.5	3,766	0.12%
2022/03/18	5.4	78.22	1.3	78.29	78.30	4.1	3,760	0.11%
2022/03/17	7.3	78.15	16.3	78.18	78.60	-9	3,754	-0.24%
2022/03/16	48.8	75.82	12	75.75	76.10	36.8	3,714	0.99%
2022/03/15	63.7	75.93	7.5	76.16	75.85	56.2	3,636	1.55%
2022/03/14	27.2	77.42	5.4	77.90	77.30	21.8	3,552	0.61%
2022/03/11	46.7	77.62	44	77.70	77.55	2.7	3,512	0.08%
2022/03/10	23.9	78.40	8.4	78.41	78.50	15.5	3,500	0.44%
2022/03/09	48.9	76.50	0.9	76.55	76.30	48.1	3,460	1.39%
2022/03/08	191.9	76.37	19.1	75.95	75.90	172.8	3,409	5.07%	大買/鉅額交易
2022/03/07	101.7	77.95	18.5	78.02	78.45	83.2	3,193	2.60%	大買/
2022/03/04	41.3	79.69	1.9	79.96	79.70	39.4	3,036	1.30%
2022/03/03	2.9	80.62	2.3	80.65	80.55	0.6	3,008	0.02%
2022/03/02	10.7	80.40	0.2	80.60	80.45	10.5	3,082	0.34%
2022/03/01	12.9	80.75	19	81.08	80.80	-6.1	3,062	-0.20%
2022/02/25	50.5	79.87	2	80.20	79.85	48.5	3,010	1.61%
2022/02/24	78.7	80.37	2	80.60	79.90	76.7	2,939	2.61%
2022/02/23	8.6	81.78	1.6	81.81	81.85	7	2,786	0.25%
2022/02/22	37.4	81.60	0	81.60	81.75	37.4	2,784	1.34%
2022/02/21	10.6	82.66	3	82.57	82.80	7.6	2,703	0.28%
2022/02/18	6.6	82.96	3.3	82.85	82.95	3.4	2,707	0.12%
2022/02/17	3	83.11	10.7	83.36	83.25	-7.8	2,734	-0.28%
2022/02/16	6.9	83.14	12.7	83.10	83.30	-5.8	2,732	-0.21%
2022/02/15	17.1	82.12	0.6	82.45	82.00	16.5	2,715	0.61%
2022/02/14	22.6	82.34	11.3	82.20	82.30	11.3	2,706	0.42%
2022/02/11	6.3	83.29	2.8	83.53	83.45	3.6	2,687	0.13%
2022/02/10	10.1	82.98	21.9	82.93	83.60	-11.7	2,711	-0.43%
2022/02/09	8.7	82.38	4.7	82.39	82.55	4	2,726	0.15%
2022/02/08	11.8	82.32	2.2	82.41	82.20	9.6	2,726	0.35%
2022/02/07	31.4	81.71	1.8	81.95	81.95	29.6	2,702	1.10%
2022/01/26	45.9	81.45	4.4	81.51	81.40	41.5	2,623	1.58%
2022/01/25	30.6	81.57	4.2	81.60	81.65	26.4	2,493	1.06%
2022/01/24	23.2	81.90	15.5	82.08	82.90	7.7	2,426	0.32%
2022/01/21	53.5	82.09	7.4	82.12	82.00	46.1	2,402	1.92%
2022/01/20	10.1	83.22	6.5	83.36	83.75	3.6	2,343	0.15%
2022/01/19	8.1	83.53	3.7	83.66	83.45	4.5	2,324	0.19%
2022/01/18	10.7	85.08	10.8	85.03	84.45	-0.1	2,307	0.00%
2022/01/17	7	85.48	18.1	85.44	85.45	-11.1	2,278	-0.49%
2022/01/14	1.4	84.82	6.6	84.49	84.60	-5.2	2,237	-0.23%
2022/01/13	4	84.39	10.5	84.49	84.60	-6.5	2,194	-0.29%
2022/01/12	2.6	83.99	8.5	84.08	84.20	-6	2,175	-0.27%
2022/01/11	4.5	83.02	5.5	83.21	83.30	-1.1	2,156	-0.05%
2022/01/10	3.3	82.47	5.5	82.82	82.90	-2.1	2,118	-0.10%
2022/01/07	10.8	82.68	4.8	83.40	82.70	6	2,119	0.28%
2022/01/06	36.3	83.22	5.9	83.64	83.45	30.4	2,068	1.47%
2022/01/05	8.1	84.55	13.2	84.31	84.50	-5.2	2,017	-0.26%
2022/01/04	9.2	83.81	19.9	83.82	84.10	-10.6	1,796	-0.59%
2022/01/03	5.4	82.45	15.8	82.53	82.35	-10.3	1,767	-0.58%
2021/12/30	11.5	81.84	2.9	81.97	81.85	8.6	1,754	0.49%
2021/12/29	3.2	81.84	10.1	81.97	82.00	-7	1,793	-0.39%
2021/12/28	7.1	81.59	13.1	81.57	81.70	-6	1,835	-0.33%
2021/12/27	1.5	81.02	21.8	81.05	81.05	-20.3	1,867	-1.09%
2021/12/24	4.2	80.62	14.6	80.69	80.45	-10.4	1,902	-0.55%
2021/12/23	2	80.60	5.1	80.44	80.40	-3.1	1,900	-0.16%
2021/12/22	0.3	79.90	0.5	79.90	79.95	-0.3	1,922	-0.01%
2021/12/21	0	79.80	5.1	79.85	79.85	-5.1	1,919	-0.26%
2021/12/20	6.8	79.38	0.2	79.61	79.25	6.5	1,930	0.34%
2021/12/17	2	79.70	1.3	79.95	79.95	0.7	1,924	0.04%
2021/12/16	0.1	79.95	4.5	79.96	79.95	-4.4	1,927	-0.23%
2021/12/15	4.4	78.99	2.2	79.16	79.00	2.2	1,973	0.11%
2021/12/14	6.3	79.00	1.1	79.10	79.00	5.3	1,965	0.27%
2021/12/13	1.2	79.75	3.3	80.02	79.70	-2.1	1,972	-0.11%
2021/12/10	2.2	79.86	3	79.96	80.00	-0.8	1,970	-0.04%
2021/12/09	4.1	80.26	24.2	80.23	80.25	-20	1,966	-1.02%
2021/12/08	4.1	80.55	15.5	80.32	80.20	-11.5	1,958	-0.59%
2021/12/07	0.1	79.45	1.7	79.66	79.95	-1.6	1,937	-0.08%
2021/12/06	4.1	79.71	5.1	79.84	79.75	-1.1	1,943	-0.06%
2021/12/03	2	79.73	2.2	79.83	79.85	-0.2	1,943	-0.01%
2021/12/02	0.1	79.20	51.1	79.94	79.90	-51	1,944	-2.62%
2021/12/01	1.6	78.86	2.2	78.27	79.00	-0.6	1,967	-0.03%
2021/11/30	25.3	78.09	0.3	78.61	77.90	25	1,980	1.26%
2021/11/29	39	78.07	16.8	78.12	77.80	22.2	1,942	1.14%
2021/11/26	26.5	78.28	0.9	78.61	78.10	25.6	1,908	1.34%
2021/11/25	0.4	79.28	1	79.20	79.25	-0.6	1,842	-0.03%
2021/11/24	17.7	79.14	0.1	79.36	79.25	17.5	1,887	0.93%
2021/11/23	12.6	79.66	25.7	79.74	79.65	-13.1	1,899	-0.69%
2021/11/22	4.2	80.30	30.2	80.26	80.30	-26	1,908	-1.36%
2021/11/19	0	0.00	18.8	80.67	80.45	-18.8	1,926	-0.98%
2021/11/18	0.1	79.93	10.4	80.00	80.20	-10.3	1,918	-0.54%
2021/11/17	4.1	79.56	9.3	79.74	79.70	-5.2	1,935	-0.27%
2021/11/16	9.9	79.41	1.4	79.58	79.55	8.5	1,976	0.43%
2021/11/15	0.3	80.96	12.6	80.91	80.90	-12.3	2,018	-0.61%
2021/11/12	3.1	80.24	5.1	80.33	80.20	-2	2,038	-0.10%
2021/11/11	5.7	79.94	4	80.05	79.85	1.7	2,042	0.08%
2021/11/10	1	80.30	7.5	80.70	80.50	-6.5	2,072	-0.31%
2021/11/09	2.2	80.98	14.4	80.94	80.75	-12.2	2,079	-0.59%
2021/11/08	1.3	79.98	12.5	79.95	80.05	-11.3	2,056	-0.55%
2021/11/05	7.2	79.03	13	79.08	79.40	-5.8	2,049	-0.28%
2021/11/04	3.3	78.68	3.1	78.65	78.40	0.2	2,036	0.01%
2021/11/03	0.2	78.65	2.3	78.74	78.65	-2.1	2,040	-0.10%
2021/11/02	1.9	78.81	1	78.95	78.40	0.9	2,059	0.04%
2021/11/01	3	78.47	4.5	78.49	78.45	-1.5	2,053	-0.07%
2021/10/29	4.5	78.04	11.1	78.16	78.15	-6.5	2,067	-0.32%
2021/10/28	1.1	78.81	4.6	78.79	78.80	-3.5	2,076	-0.17%
2021/10/27	6.2	78.79	3	78.74	79.00	3.2	2,090	0.16%
2021/10/26	1	78.90	5.3	78.95	79.00	-4.3	2,091	-0.20%
2021/10/25	0.2	78.18	4	78.29	78.30	-3.9	2,072	-0.19%
2021/10/22	0.1	78.44	0.3	78.30	78.45	-0.2	2,110	-0.01%
2021/10/21	0.1	78.50	4.4	79.00	78.35	-4.3	2,132	-0.20%
2021/10/20	0.1	78.70	9.5	78.81	78.55	-9.4	2,151	-0.44%
2021/10/19	0	0.00	3	78.73	78.65	-3	2,154	-0.14%
2021/10/18	2.1	78.26	3.2	78.64	78.05	-1.1	2,151	-0.05%
2021/10/15	1.1	78.28	5	78.07	78.35	-3.9	2,155	-0.18%
2021/10/14	3	76.42	14.1	76.36	76.30	-11.1	2,156	-0.51%
2021/10/13	7	76.12	0.8	76.29	76.15	6.1	2,172	0.28%
2021/10/12	9.2	76.13	4	75.93	76.50	5.2	2,191	0.24%
2021/10/08	4.5	77.48	1.3	77.27	77.25	3.2	2,183	0.15%
2021/10/07	4.1	77.56	2.3	77.88	77.75	1.8	2,187	0.08%
2021/10/06	15	76.16	4.4	76.37	76.35	10.6	2,208	0.48%
2021/10/05	44.6	75.99	1.3	76.21	76.40	43.3	2,186	1.98%
2021/10/04	35.7	76.87	3.3	76.88	76.70	32.3	2,176	1.49%
2021/10/01	49.1	77.33	1.4	77.28	77.45	47.7	2,116	2.25%
2021/09/30	8.9	78.35	0	78.67	78.55	8.8	2,051	0.43%
2021/09/29	30.8	78.46	3.6	78.52	78.60	27.2	2,050	1.33%
2021/09/28	9.6	79.72	0	79.75	79.90	9.6	2,023	0.48%
2021/09/27	2.2	80.38	3.4	80.30	80.40	-1.2	2,021	-0.06%
2021/09/24	7.5	80.06	5.9	80.05	80.20	1.6	2,008	0.08%
2021/09/23	5.4	79.39	1.6	79.54	79.40	3.9	2,008	0.19%
2021/09/22	50.7	78.61	1	78.60	78.80	49.7	2,004	2.48%
2021/09/17	2	80.15	11.2	80.64	80.55	-9.2	1,955	-0.47%
2021/09/16	0.2	80.45	6.3	80.52	80.50	-6.1	1,970	-0.31%
2021/09/15	1	80.50	7.1	80.79	80.60	-6.1	1,944	-0.31%
2021/09/14	1	81.20	16.3	81.14	81.20	-15.3	1,970	-0.78%
2021/09/13	0.2	81.16	4.3	81.12	81.05	-4	1,979	-0.20%
2021/09/10	1.7	81.30	3.9	81.04	81.40	-2.2	2,016	-0.11%
2021/09/09	0.3	80.54	2	80.50	80.60	-1.7	2,021	-0.09%
2021/09/08	6.3	80.55	15.1	80.59	80.65	-8.9	2,007	-0.44%
2021/09/07	2.8	81.29	4.5	81.40	81.25	-1.7	2,005	-0.08%
2021/09/06	11	81.84	27.9	81.81	81.60	-16.9	2,001	-0.84%
2021/09/03	2	80.85	18	81.02	81.20	-16	1,978	-0.81%
2021/09/02	2.4	80.67	6.7	80.82	80.20	-4.3	1,972	-0.22%
2021/09/01	0.1	80.85	30.5	80.87	80.90	-30.4	1,975	-1.54%
2021/08/31	5.8	79.79	6.8	80.10	80.80	-1	1,979	-0.05%
2021/08/30	1.8	79.76	11.2	79.91	80.15	-9.4	1,985	-0.47%
2021/08/27	2	79.18	12.9	79.36	79.50	-10.9	1,940	-0.56%
2021/08/26	2	78.60	2	79.00	78.75	0	1,926	0.00%
2021/08/25	1	78.25	11.5	78.12	78.35	-10.5	1,900	-0.55%
2021/08/24	2.2	77.41	3.2	77.43	77.40	-1	1,885	-0.05%
2021/08/23	7.6	76.59	5.3	77.05	77.05	2.3	1,890	0.12%
2021/08/20	29.1	75.58	6.6	75.11	75.20	22.5	1,885	1.19%
2021/08/19	29.5	76.26	0.5	76.91	75.95	29	1,841	1.58%
2021/08/18	12.7	76.73	12	77.05	77.70	0.7	1,786	0.04%
2021/08/17	11.8	77.51	0.3	77.80	77.20	11.5	1,767	0.65%
2021/08/16	7.7	77.82	20	77.79	77.80	-12.3	1,755	-0.70%
2021/08/13	17.2	78.11	8.6	78.17	78.10	8.5	1,719	0.50%
2021/08/12	3.1	78.75	6.3	78.76	78.75	-3.2	1,707	-0.19%
2021/08/11	6.1	78.80	2.3	78.84	79.00	3.8	1,714	0.22%
2021/08/10	3.7	79.36	0	79.50	79.10	3.7	1,724	0.22%
2021/08/09	3.2	79.23	3.3	79.15	79.65	-0.1	1,801	-0.01%
2021/08/06	2	79.78	2.7	79.74	79.80	-0.7	1,821	-0.04%
2021/08/05	4.1	79.99	8.1	80.05	79.95	-4.1	1,886	-0.22%
2021/08/04	1.3	79.78	9	79.99	80.00	-7.7	1,981	-0.39%
2021/08/03	5.1	79.35	7	79.49	79.60	-2	2,026	-0.10%
2021/08/02	0	78.60	12	78.99	79.50	-11.9	2,018	-0.59%
2021/07/30	7.6	78.44	6.3	78.36	78.30	1.3	2,009	0.07%
2021/07/29	6.1	77.98	1	78.70	78.70	5	2,058	0.25%
2021/07/28	26.2	77.39	7.9	77.37	78.60	18.3	2,069	0.89%
2021/07/27	13.1	78.46	4	78.45	78.35	9.1	2,051	0.44%
2021/07/26	8.4	78.54	1.3	78.62	78.50	7	2,052	0.34%
2021/07/23	1	79.45	4.8	79.06	79.05	-3.8	2,023	-0.19%
2021/07/22	8.1	79.31	3	79.55	79.15	5.1	2,024	0.25%
2021/07/21	6.6	78.66	3.3	78.63	78.65	3.4	2,026	0.17%
2021/07/20	13.8	78.88	1.3	79.01	78.75	12.5	2,036	0.61%
2021/07/19	6.6	79.24	33.3	79.10	79.50	-26.7	2,017	-1.32%
2021/07/16	1.8	80.04	0.4	80.23	80.15	1.4	2,008	0.07%
2021/07/15	0	81.05	4.3	81.10	81.25	-4.3	1,984	-0.21%
2021/07/14	2	80.45	14.1	80.67	80.65	-12.1	1,972	-0.61%
2021/07/13	0.1	80.40	17.2	80.56	80.35	-17.2	1,966	-0.87%
2021/07/12	0.9	80.06	2.2	80.34	79.85	-1.3	1,962	-0.06%
2021/07/09	17.4	78.81	2.1	78.79	78.95	15.4	1,942	0.79%
2021/07/08	0.4	80.15	2.1	80.06	79.85	-1.6	1,903	-0.09%
2021/07/07	7.1	79.98	11.4	80.12	80.00	-4.2	1,910	-0.22%
2021/07/06	0.1	80.40	17.7	80.51	80.40	-17.6	1,916	-0.92%
2021/07/05	1	80.30	19.9	80.27	80.30	-18.9	1,896	-0.99%
2021/07/02	0.2	79.64	1	79.55	79.50	-0.8	1,895	-0.04%
2021/07/01	6.1	79.68	6	79.82	79.60	0.1	1,899	0.00%
2021/06/30	8	79.96	9.9	79.94	79.90	-1.9	1,935	-0.10%
2021/06/29	4	79.19	6.4	79.22	79.30	-2.4	1,934	-0.12%
2021/06/28	0.6	79.14	12.1	78.90	79.20	-11.5	1,946	-0.59%
2021/06/25	9.6	79.05	4.8	79.26	78.90	4.8	1,936	0.25%
2021/06/24	2.3	78.61	2.7	78.76	78.65	-0.4	1,927	-0.02%
2021/06/23	5	78.73	1.9	78.16	78.80	3.1	1,951	0.16%
2021/06/22	6.1	77.80	1	77.36	77.35	5.1	1,944	0.26%
2021/06/21	24.5	77.72	22.5	77.50	77.50	2	1,953	0.10%
2021/06/18	3.1	79.24	3.2	79.51	79.20	-0.1	1,916	-0.01%
2021/06/17	2.1	79.41	1.1	79.49	79.60	1	1,924	0.05%
2021/06/16	4	79.68	2	79.78	79.70	2	1,958	0.10%
2021/06/15	2.2	79.74	5.9	79.87	79.80	-3.7	1,958	-0.19%
2021/06/11	3	79.37	6.5	79.47	79.40	-3.5	1,966	-0.18%
2021/06/09	7.6	77.57	1.6	77.90	77.75	6	1,951	0.31%
2021/06/08	2	78.61	1	78.40	78.35	1	1,945	0.05%
2021/06/07	5.1	78.24	38.1	78.44	78.75	-33	1,941	-1.70%
2021/06/04	6	78.48	1.3	78.70	78.60	4.7	1,925	0.25%
2021/06/03	1.7	79.14	13	79.12	79.10	-11.3	1,947	-0.58%
2021/06/02	1.1	78.99	3.3	78.76	78.85	-2.2	1,980	-0.11%
2021/06/01	5.1	78.86	7.2	78.99	79.10	-2.1	2,010	-0.10%
2021/05/31	312	78.47	17.7	78.89	78.90	294.3	2,063	14.26%	大買/鉅額交易
2021/05/28	5.2	77.98	9.1	77.74	78.05	-4	2,064	-0.19%
2021/05/27	1.7	76.52	3.2	76.48	77.00	-1.5	2,085	-0.07%
2021/05/26	2.1	77.50	2.6	77.60	77.55	-0.5	2,152	-0.03%
2021/05/25	2.9	77.01	3.3	77.46	77.50	-0.4	2,149	-0.02%
2021/05/24	5.2	75.79	0.5	75.97	76.05	4.8	2,163	0.22%
2021/05/21	7.2	75.87	5.4	75.96	76.05	1.8	2,180	0.08%
2021/05/20	5.3	75.20	27.4	75.08	75.20	-22.1	2,200	-1.00%
2021/05/19	3.2	75.56	9.1	75.67	75.40	-5.9	2,214	-0.27%
2021/05/18	11.4	75.37	22.3	74.54	75.95	-10.9	2,222	-0.49%
2021/05/17	19.1	72.75	32.5	72.85	72.55	-13.4	2,252	-0.59%
2021/05/14	28.6	74.04	1.9	74.29	74.10	26.7	2,192	1.22%
2021/05/13	55.3	73.56	13.9	73.59	73.10	41.5	2,178	1.90%
2021/05/12	53.2	74.99	50.1	74.48	75.80	3.1	2,113	0.15%
2021/05/11	45.8	77.48	6.5	77.40	77.10	39.3	2,041	1.92%
2021/05/10	16.3	79.74	14.4	79.42	79.45	1.8	2,010	0.09%
2021/05/07	0.1	80.00	25.3	79.91	80.10	-25.3	2,029	-1.25%
2021/05/06	17.7	78.60	4	79.05	78.80	13.8	2,053	0.67%
2021/05/05	7.4	78.57	19.9	78.41	78.05	-12.5	2,030	-0.62%
2021/05/04	32	78.37	16.4	78.73	78.80	15.6	2,065	0.76%
2021/05/03	9.8	79.86	2.7	79.67	79.35	7.1	2,067	0.34%
2021/04/29	7.7	81.05	10	80.94	80.75	-2.4	2,071	-0.11%
2021/04/28	1.7	80.65	4.4	80.61	80.55	-2.7	2,095	-0.13%
2021/04/27	3.3	80.86	3.3	80.96	80.90	0	2,119	0.00%
2021/04/26	1.1	80.46	18.3	80.74	81.00	-17.2	2,139	-0.80%
2021/04/23	2	79.40	6.1	79.47	79.80	-4.1	2,141	-0.19%
2021/04/22	1.2	79.31	1.4	79.64	79.05	-0.1	2,169	-0.01%
2021/04/21	5.6	79.43	13	79.36	79.30	-7.4	2,187	-0.34%
2021/04/20	0	80.10	6.7	79.93	80.15	-6.7	2,204	-0.30%
2021/04/19	7.6	79.91	5.5	79.87	80.00	2.1	2,226	0.09%
2021/04/16	5	79.67	11.5	79.87	80.00	-6.5	2,253	-0.29%
2021/04/15	2	79.25	6.6	79.51	80.00	-4.6	2,243	-0.21%
2021/04/14	11.3	78.65	9.4	78.63	79.20	1.9	2,245	0.09%
2021/04/13	8.4	79.24	13.3	79.36	78.80	-4.9	2,261	-0.22%
2021/04/12	8.3	79.15	0.4	79.51	78.80	7.9	2,273	0.35%
2021/04/09	4.9	79.29	2	79.30	79.15	2.9	2,271	0.13%
2021/04/08	1.9	79.25	14.9	79.05	79.40	-13	2,275	-0.57%
2021/04/07	5.4	79.06	5.3	79.10	79.10	0.1	2,270	0.01%
2021/04/06	1.7	79.11	28.3	79.12	79.00	-26.7	2,279	-1.17%
2021/04/01	4.1	77.85	13.2	77.88	77.90	-9.1	2,257	-0.40%
2021/03/31	3.7	77.51	18.9	77.55	77.35	-15.2	2,253	-0.68%
2021/03/30	2.1	77.85	2.3	77.78	77.95	-0.2	2,246	-0.01%
2021/03/29	3.1	77.94	3.5	77.88	77.70	-0.4	2,233	-0.02%
2021/03/26	1	76.95	0.1	77.20	77.20	0.9	2,239	0.04%
2021/03/25	5.2	75.41	8	75.40	75.85	-2.8	2,229	-0.12%
2021/03/24	4.3	75.66	1.1	75.63	75.60	3.2	2,217	0.15%
2021/03/23	2.1	76.82	0	0.00	76.70	2.1	2,212	0.10%
2021/03/22	1.1	76.10	2.3	76.60	76.75	-1.2	2,232	-0.05%
2021/03/19	3.5	76.35	0.6	76.45	76.35	2.9	2,238	0.13%
2021/03/18	0	78.00	1.5	77.60	77.45	-1.5	2,217	-0.07%
2021/03/17	1.6	77.66	13.2	77.60	77.20	-11.5	2,212	-0.52%
2021/03/16	0.4	77.94	4.8	77.82	77.90	-4.4	2,231	-0.20%
2021/03/15	2.1	77.42	0	0.00	77.50	2.1	2,222	0.09%
2021/03/12	5.1	77.53	0.9	77.67	77.60	4.3	2,233	0.19%
2021/03/11	0.3	76.90	4.7	77.00	77.30	-4.4	2,255	-0.20%
2021/03/10	2.5	76.00	0	0.00	75.75	2.5	2,254	0.11%
2021/03/09	16.9	75.06	1.4	75.43	75.50	15.5	2,268	0.68%
2021/03/08	4.5	75.90	0	0.00	75.65	4.5	2,253	0.20%
2021/03/05	11.1	75.68	2.8	75.87	75.70	8.3	2,219	0.38%
2021/03/04	3	76.44	0.3	77.00	76.40	2.7	2,213	0.12%
2021/03/03	7.7	76.54	0	0.00	78.00	7.7	2,173	0.35%
2021/03/02	5.9	77.22	0	0.00	76.75	5.9	2,185	0.27%
2021/02/26	13.1	77.55	0.2	78.00	77.45	12.9	2,173	0.59%
2021/02/25	1.6	79.27	1.3	79.03	79.10	0.4	2,122	0.02%
2021/02/24	3.3	78.58	0.6	78.88	78.30	2.6	2,123	0.12%
2021/02/23	2.1	79.32	3.3	79.62	79.60	-1.2	2,116	-0.06%
2021/02/22	1.3	80.58	1	80.05	79.90	0.3	2,111	0.01%
2021/02/19	3.5	79.81	0	0.00	79.95	3.5	2,099	0.17%
2021/02/18	3.6	80.64	4	80.94	80.70	-0.4	2,103	-0.02%
2021/02/17	1.1	79.98	3.2	80.72	80.80	-2.1	2,113	-0.10%
2021/02/05	2.3	77.44	2.3	77.89	77.60	0	2,073	0.00%
2021/02/04	1.6	76.61	0	0.00	76.85	1.6	2,059	0.08%
2021/02/03	7.1	77.41	1.2	77.66	77.40	6	2,062	0.29%
2021/02/02	1	76.90	1.4	77.66	77.35	-0.4	2,060	-0.02%
2021/02/01	8.1	74.19	1	74.15	75.20	7.1	2,053	0.35%
2021/01/29	6.9	74.69	3.7	74.94	73.55	3.2	2,043	0.16%
2021/01/28	11.9	75.05	3.2	75.18	74.90	8.7	2,032	0.43%
2021/01/27	8.8	76.93	2.4	76.75	76.50	6.4	2,004	0.32%
2021/01/26	8.2	77.13	5.3	76.45	76.55	3	1,994	0.15%
2021/01/25	4.5	78.33	0.3	78.46	78.30	4.2	1,959	0.21%
2021/01/22	11.4	79.64	4	79.75	79.20	7.4	1,950	0.38%
2021/01/21	4.2	79.22	32.8	80.03	80.20	-28.6	1,938	-1.48%
2021/01/20	3.1	78.07	2.1	77.88	77.85	0.9	1,920	0.05%
2021/01/19	1.1	76.46	7.1	76.50	77.50	-6	1,899	-0.32%
2021/01/18	3.1	75.30	0.2	75.01	75.65	2.8	1,888	0.15%
2021/01/15	5.4	76.26	0.7	76.65	75.55	4.7	1,866	0.25%
2021/01/14	4.1	75.52	0.8	75.60	75.30	3.3	1,846	0.18%
2021/01/13	2.2	75.71	2	75.30	76.00	0.2	1,825	0.01%
2021/01/12	6.1	74.50	0.1	74.60	74.45	6	1,817	0.33%
2021/01/11	8.1	73.85	10.7	74.00	74.35	-2.6	1,809	-0.14%
2021/01/08	5.1	73.65	0	0.00	74.10	5.1	1,797	0.29%
2021/01/07	2.7	72.11	13.6	71.69	72.40	-10.9	1,792	-0.61%
2021/01/06	1.4	70.97	1.3	71.33	70.80	0.1	1,790	0.01%
2021/01/05	3	70.00	0.9	70.35	70.25	2.1	1,773	0.12%
2021/01/04	0	0.00	1	69.35	70.00	-1	1,777	-0.06%
2020/12/31	0.1	68.66	1.1	68.67	68.75	-1	1,801	-0.06%
2020/12/30	0.1	67.92	8.3	67.93	68.30	-8.1	1,807	-0.45%
2020/12/29	0	0.00	1.9	67.36	67.40	-1.9	1,825	-0.10%
2020/12/28	0	0.00	1	66.81	67.45	-1	1,829	-0.06%
2020/12/25	0	0.00	1	67.10	66.80	-1	1,811	-0.06%
2020/12/23	0	0.00	3	66.15	66.40	-3	1,817	-0.17%
2020/12/22	0	0.00	1	66.90	66.20	-1	1,825	-0.05%
2020/12/21	3.2	66.44	10.9	66.47	67.05	-7.7	1,827	-0.42%
2020/12/18	0.2	66.60	1.1	66.41	66.35	-0.9	1,812	-0.05%
2020/12/17	1.2	66.51	2.6	66.52	66.55	-1.4	1,806	-0.08%
2020/12/16	4	66.70	10.3	66.44	66.65	-6.3	1,795	-0.35%
2020/12/15	2	65.76	1.6	65.90	65.75	0.4	1,770	0.03%
2020/12/14	1	66.50	0	0.00	66.50	1	1,756	0.06%
2020/12/11	0.3	66.64	2.3	66.52	66.70	-2	1,764	-0.11%
2020/12/10	3	66.40	5	66.48	66.65	-2	1,739	-0.11%
2020/12/09	0	67.55	3.1	67.34	67.30	-3	1,712	-0.18%
2020/12/08	1	67.00	0.6	67.44	67.30	0.4	1,699	0.02%
2020/12/07	4.3	66.36	0.3	66.45	66.45	4.1	1,678	0.24%
2020/12/04	1.1	65.12	2.8	65.43	65.70	-1.7	1,647	-0.10%
2020/12/03	16.6	64.98	0.4	64.95	64.80	16.2	1,630	1.00%
2020/12/02	0	0.00	2.9	64.55	64.80	-2.9	1,613	-0.18%
2020/12/01	0	0.00	0.5	63.98	64.15	-0.5	1,611	-0.03%
2020/11/30	4.1	64.05	0.4	64.15	63.65	3.7	1,604	0.23%
2020/11/27	0.4	64.30	2.1	64.38	64.45	-1.7	1,575	-0.11%
2020/11/26	0.3	64.45	0.6	64.33	64.45	-0.3	1,557	-0.02%
2020/11/25	1	64.60	0.3	64.20	63.95	0.7	1,535	0.05%
2020/11/24	1.1	64.80	0.9	64.78	64.55	0.1	1,516	0.01%
2020/11/23	1.2	64.76	2.7	64.85	64.80	-1.5	1,499	-0.10%
2020/11/20	0.2	64.06	0	0.00	64.00	0.2	1,480	0.01%
2020/11/19	0	0.00	2.8	64.24	64.20	-2.8	1,458	-0.19%
2020/11/18	0	63.95	2.8	64.15	64.50	-2.8	1,437	-0.19%
2020/11/17	4.4	64.15	3.1	64.74	63.70	1.3	1,428	0.09%
2020/11/16	0	0.00	14.3	64.04	64.50	-14.3	1,428	-1.00%
2020/11/13	0.5	62.35	0	0.00	62.50	0.5	1,393	0.03%
2020/11/12	0	0.00	1.5	62.44	62.35	-1.5	1,369	-0.11%
2020/11/11	1	62.05	24.6	62.09	62.15	-23.6	1,367	-1.73%
2020/11/10	4	61.56	0	0.00	61.50	4	1,345	0.30%
2020/11/09	0	61.10	2.1	61.99	61.75	-2.1	1,329	-0.16%
2020/11/06	1.3	61.00	3	61.00	61.00	-1.7	1,312	-0.13%
2020/11/05	0	0.00	1.3	60.63	60.75	-1.3	1,291	-0.10%
2020/11/04	0	0.00	4.6	60.44	60.70	-4.6	1,272	-0.36%
2020/11/03	0	0.00	0.1	59.95	59.85	-0.1	1,264	-0.01%
2020/11/02	0.1	58.76	0.8	59.00	59.00	-0.7	1,255	-0.06%
2020/10/30	0	59.15	0	0.00	58.80	0	1,238	0.00%
2020/10/29	1.3	59.12	1.2	59.36	59.25	0.1	1,204	0.01%
2020/10/28	1	59.95	0.2	60.15	59.95	0.8	1,190	0.07%
2020/10/27	0	0.00	0.3	60.40	60.30	-0.3	1,175	-0.03%
2020/10/26	0	0.00	1.2	60.67	60.65	-1.2	1,164	-0.10%
2020/10/23	0	0.00	1	60.80	60.60	-1	1,156	-0.09%
2020/10/22	0	0.00	2	60.48	60.55	-2	1,181	-0.17%
2020/10/21	1	60.75	4	60.60	60.40	-3	1,199	-0.25%
2020/10/20	0	0.00	0	60.50	60.50	0	1,217	0.00%
2020/10/19	0	0.00	1.8	60.66	60.60	-1.8	1,204	-0.15%
2020/10/16	1	60.20	0.2	60.10	60.10	0.8	1,191	0.06%
2020/10/15	0	0.00	2	60.35	60.40	-2	1,183	-0.17%
2020/10/14	0	0.00	3	60.90	60.75	-3	1,174	-0.26%
2020/10/13	0	0.00	0.3	60.90	60.95	-0.3	1,163	-0.02%
2020/10/12	1	61.00	2	61.13	61.10	-1	1,154	-0.09%
2020/10/08	1	60.50	7	60.34	60.55	-6	1,141	-0.53%
2020/10/07	0	0.00	0.6	59.90	59.90	-0.6	1,116	-0.05%
2020/10/06	0	0.00	2.3	59.56	59.55	-2.3	1,120	-0.20%
2020/10/05	0	0.00	0.3	59.10	58.90	-0.3	1,102	-0.03%
2020/09/30	0	0.00	0.1	58.90	58.75	-0.1	1,089	-0.01%
2020/09/29	0.2	58.60	0.2	58.60	58.50	0.1	1,085	0.00%
2020/09/28	1	58.20	0.4	58.45	58.30	0.6	1,084	0.05%
2020/09/25	1	57.50	3	57.97	57.45	-2	1,085	-0.18%
2020/09/24	3	57.52	4	57.63	57.45	-1	1,073	-0.09%
2020/09/22	2	58.83	1.1	59.00	58.90	0.9	1,041	0.09%
2020/09/21	0	0.00	1	59.60	59.50	-1	1,033	-0.10%
2020/09/18	2.1	60.00	1.6	60.00	60.00	0.5	1,035	0.05%
2020/09/17	2.1	59.98	1	60.15	60.00	1.1	1,032	0.11%
2020/09/16	1.1	60.61	1.6	60.73	60.70	-0.6	1,027	-0.06%
2020/09/15	1	59.50	0.2	59.90	59.90	0.8	1,001	0.08%
2020/09/14	0	0.00	5	59.10	59.55	-5	1,001	-0.50%
2020/09/11	0	0.00	3	58.85	59.00	-3	992	-0.30%
2020/09/10	0	0.00	1.5	59.00	59.00	-1.5	992	-0.15%
2020/09/09	2	57.93	2.5	58.27	58.60	-0.5	1,005	-0.05%
2020/09/08	0	0.00	1	58.60	58.90	-1	1,006	-0.10%
2020/09/07	1	58.70	0.2	58.75	58.50	0.8	1,018	0.08%
2020/09/04	2	58.58	0	0.00	58.50	2	1,020	0.20%
2020/09/03	2	59.00	0	0.00	59.05	2	1,014	0.20%
2020/09/02	1	58.50	0	0.00	58.90	1	1,017	0.10%
2020/09/01	0.1	59.10	17	58.85	58.95	-16.9	1,043	-1.62%
2020/08/31	5	59.19	0	0.00	58.55	5	1,054	0.47%
2020/08/28	1	58.90	0	59.30	59.25	1	1,072	0.09%
2020/08/27	5	59.85	0.4	59.75	59.70	4.6	1,078	0.43%
2020/08/25	1	59.25	3	59.50	59.30	-2	1,075	-0.19%
2020/08/24	0	0.00	1.1	58.81	59.05	-1.1	1,079	-0.10%
2020/08/21	2	58.68	1.6	58.48	58.85	0.4	1,085	0.04%
2020/08/20	1	58.05	5.8	58.34	57.80	-4.8	1,077	-0.45%
2020/08/19	6	60.03	0	0.00	59.60	6	1,059	0.57%
2020/08/18	0	0.00	1	60.40	60.05	-1	1,062	-0.09%
2020/08/17	3.5	60.17	0.1	60.30	60.35	3.5	1,080	0.32%
2020/08/14	0	0.00	0	59.70	59.70	0	1,077	0.00%
2020/08/13	0.5	59.75	1.8	59.75	59.75	-1.3	1,076	-0.12%
2020/08/12	1	59.10	0.1	59.20	59.10	0.9	1,073	0.08%
2020/08/11	1	60.00	0	0.00	59.95	1	1,086	0.09%
2020/08/10	4	60.24	0	0.00	60.35	4	1,088	0.37%
2020/08/07	5.8	59.81	0.3	59.90	59.85	5.5	1,095	0.50%
2020/08/06	0.7	60.20	5.2	60.22	60.25	-4.6	1,097	-0.42%
2020/08/05	1.3	59.36	1	59.60	59.60	0.3	1,102	0.03%
2020/08/04	0	0.00	1.7	59.00	59.10	-1.7	1,113	-0.15%
2020/08/03	2	58.95	7.3	58.76	58.40	-5.3	1,126	-0.47%
2020/07/31	10	59.30	0.9	59.25	59.30	9.1	1,132	0.80%
2020/07/30	0.1	59.25	6	59.25	59.50	-6	1,158	-0.51%
2020/07/28	3	61.88	27.6	59.68	59.10	-24.6	1,180	-2.08%
2020/07/27	4	58.60	14.2	58.62	58.95	-10.2	1,155	-0.88%
2020/07/24	0	0.00	9.1	56.87	56.20	-9.1	1,130	-0.81%
2020/07/23	0	0.00	1	56.15	56.40	-1	1,108	-0.09%
2020/07/22	0	0.00	3	56.50	56.45	-3	1,112	-0.27%
2020/07/21	1	56.15	4	56.09	56.30	-3	1,119	-0.27%
2020/07/20	1	55.05	0.9	55.40	55.50	0.1	1,111	0.01%
2020/07/17	0	0.00	2	55.48	55.40	-2	1,107	-0.18%
2020/07/16	1	54.85	1.2	54.99	54.95	-0.2	1,118	-0.02%
2020/07/15	0	0.00	3.2	55.33	55.40	-3.2	1,109	-0.28%
2020/07/14	0	0.00	1.2	54.90	55.20	-1.2	1,098	-0.11%
2020/07/13	0	0.00	2.1	54.48	54.80	-2.1	1,100	-0.19%
2020/07/10	3.2	54.22	1.1	54.00	54.05	2.1	1,082	0.20%
2020/07/09	0.1	54.30	2.1	54.58	54.40	-2	1,079	-0.19%
2020/07/08	1.3	54.23	1	54.25	54.35	0.2	1,076	0.02%
2020/07/07	0	0.00	1.7	53.97	53.90	-1.7	1,070	-0.16%
2020/07/06	2	53.48	7.2	53.60	53.75	-5.2	1,066	-0.49%
2020/07/03	0	0.00	1	52.75	52.80	-1	1,049	-0.10%
2020/07/02	0.1	52.15	1	51.81	52.20	-0.9	1,059	-0.09%
2020/07/01	0	0.00	3.2	51.70	51.75	-3.2	1,083	-0.29%
2020/06/30	1	51.05	1	51.05	51.35	0	1,092	0.00%
2020/06/29	1	50.85	0	0.00	51.00	1	1,097	0.09%
2020/06/24	0.3	51.40	4	51.56	51.40	-3.7	1,091	-0.34%
2020/06/23	0	0.00	0.4	51.15	51.20	-0.4	1,108	-0.04%
2020/06/22	3	51.00	3	50.85	51.00	0	1,117	0.00%
2020/06/19	4	50.80	1.6	50.80	50.80	2.4	1,132	0.21%
2020/06/18	0.5	50.80	0	0.00	50.85	0.5	1,141	0.04%
2020/06/16	0.2	50.90	1	50.35	50.90	-0.8	1,160	-0.07%
2020/06/15	4	50.30	0	0.00	49.76	4	1,159	0.34%
2020/06/12	0.2	50.40	7	50.41	50.35	-6.8	1,166	-0.58%
2020/06/11	0	0.00	2.4	51.22	50.85	-2.4	1,161	-0.21%
2020/06/10	0	0.00	1.3	51.26	51.65	-1.3	1,166	-0.11%
2020/06/09	3	51.10	1	50.85	51.20	2	1,199	0.17%
2020/06/08	1.1	51.18	0	0.00	51.00	1.1	1,225	0.09%
2020/06/05	0	0.00	3	50.07	50.35	-3	1,217	-0.25%
2020/06/04	1	49.72	5	49.92	49.97	-4	1,226	-0.33%
2020/06/03	1.5	49.50	10.1	49.50	49.71	-8.6	1,223	-0.70%
2020/06/02	1	48.81	1.2	48.74	48.90	-0.2	1,223	-0.02%
2020/06/01	0.4	48.58	0	0.00	48.56	0.4	1,223	0.03%
2020/05/29	0	0.00	1	47.86	48.23	-1	1,222	-0.08%
2020/05/28	2	48.15	0	0.00	48.00	2	1,226	0.16%
2020/05/26	1.1	48.39	24	47.96	48.38	-22.9	1,240	-1.85%
2020/05/25	1	47.15	21	47.58	47.68	-20	1,247	-1.60%
2020/05/21	1.1	48.32	7	48.30	48.37	-5.9	1,232	-0.48%
2020/05/20	1	47.85	1.2	47.94	47.95	-0.2	1,230	-0.02%
2020/05/19	1	47.88	0	0.00	47.95	1	1,230	0.08%
2020/05/18	1	47.55	0	0.00	47.50	1	1,231	0.08%
2020/05/15	0	0.00	2	47.91	47.91	-2	1,225	-0.16%
2020/05/13	0	0.00	1	48.20	48.25	-1	1,218	-0.08%
2020/05/12	1	48.21	0	0.00	48.10	1	1,216	0.08%
2020/05/11	8	48.84	0	0.00	48.72	8	1,200	0.67%
2020/05/08	0	0.00	1	48.34	48.29	-1	1,185	-0.09%
2020/05/07	1	47.77	1	48.14	48.04	0	1,177	0.00%
2020/05/06	0	0.00	6	47.85	47.74	-6	1,170	-0.51%
2020/05/04	1	47.60	0	0.00	47.70	1	1,141	0.09%
2020/04/30	3	48.83	9	48.57	48.93	-6	1,120	-0.54%
2020/04/29	1	47.96	2.3	47.88	47.90	-1.3	1,113	-0.12%
2020/04/28	1	47.10	1	47.15	47.23	0	1,133	0.00%
2020/04/27	1	46.96	0	0.00	47.31	1	1,148	0.09%
2020/04/24	0	0.00	0.1	46.45	46.39	-0.1	1,142	-0.01%
2020/04/23	1	46.50	0	0.00	46.45	1	1,127	0.09%
2020/04/22	2	46.01	2.6	45.95	46.17	-0.6	1,123	-0.05%
2020/04/21	1	46.40	1	46.25	46.25	0	1,127	0.00%
2020/04/20	1	47.80	0	0.00	47.54	1	1,112	0.09%
2020/04/17	1	47.60	1	47.70	47.63	0	1,114	0.00%
2020/04/16	0	0.00	0.7	46.55	46.35	-0.7	1,119	-0.06%
2020/04/15	0	0.00	2	46.57	46.50	-2	1,109	-0.18%
2020/04/13	1	45.16	0	0.00	45.16	1	1,111	0.09%
2020/04/10	2	45.25	1	45.30	45.34	1	1,113	0.09%
2020/04/09	1	45.30	0	0.00	45.40	1	1,117	0.09%
2020/04/08	2	45.46	3	45.22	45.50	-1	1,112	-0.09%
2020/04/07	0	0.00	1	44.76	44.82	-1	1,111	-0.09%
2020/04/06	1	43.50	3.1	43.83	43.95	-2.1	1,109	-0.19%
2020/04/01	4	43.68	1	43.54	43.54	3	1,083	0.28%
2020/03/27	0	0.00	4.7	44.83	43.90	-4.7	1,069	-0.44%
2020/03/26	0	0.00	1	44.12	44.21	-1	1,048	-0.10%
2020/03/25	1	44.11	2	44.02	43.80	-1	1,033	-0.10%
2020/03/24	4	42.63	1	42.91	42.57	3	1,021	0.29%
2020/03/23	3	40.93	0.1	41.50	40.80	2.9	1,017	0.28%
2020/03/20	1	42.00	2.1	41.30	42.00	-1.1	1,015	-0.11%
2020/03/19	3.2	39.74	1.2	39.06	39.61	2	1,006	0.20%
2020/03/18	5	42.70	0	0.00	41.55	5	997	0.50%
2020/03/17	3	42.99	0	0.00	43.03	3	997	0.30%
2020/03/16	8.1	44.81	0	0.00	44.10	8.1	995	0.81%
2020/03/13	16	44.21	10.1	44.48	45.88	5.9	974	0.61%
2020/03/12	4	47.39	0	0.00	47.00	4	938	0.43%
2020/03/11	14	49.08	0	0.00	48.65	14	917	1.53%
2020/03/10	21	48.70	0	0.00	49.24	21	899	2.33%
2020/03/09	7	49.37	0	0.00	49.55	7	879	0.80%
2020/03/06	10	50.63	0	0.00	50.60	10	862	1.16%
2020/03/05	5	51.42	2	51.48	51.45	3	846	0.35%
2020/03/02	2	50.15	1	50.45	50.15	1	840	0.12%
2020/02/27	16	50.87	2	50.70	50.75	14	834	1.68%
2020/02/26	2	51.20	0	0.00	51.25	2	825	0.24%
2020/02/25	1	51.50	0	0.00	51.70	1	806	0.12%
2020/02/24	2	51.55	0	0.00	51.70	2	818	0.24%
2020/02/20	4	52.55	0	0.00	52.50	4	828	0.48%
2020/02/19	1	52.15	0	0.00	52.60	1	833	0.12%
2020/02/17	0	53.00	0	0.00	52.80	0	826	0.00%
2020/02/13	1	53.15	0	0.00	53.10	1	827	0.12%
2020/02/10	1	52.00	0.3	52.10	51.95	0.7	843	0.08%
2020/02/04	4	51.90	20.1	51.85	51.85	-16.1	852	-1.88%
2020/02/03	10	50.50	1.3	50.91	50.90	8.7	856	1.02%
2020/01/31	13	51.58	0.1	52.00	51.50	12.9	854	1.51%
2020/01/30	0	0.00	2.4	52.07	52.00	-2.4	827	-0.29%
2020/01/20	0	0.00	0	54.10	54.05	0	812	0.00%
2020/01/16	1	53.85	0	0.00	53.90	1	814	0.12%
2020/01/14	0.3	54.55	0	0.00	54.60	0.3	811	0.04%
2020/01/13	1	54.15	0	0.00	54.20	1	811	0.12%
2020/01/10	0	53.80	2	53.83	53.85	-2	807	-0.25%
2020/01/09	0	0.00	2	53.58	53.75	-2	812	-0.25%
2020/01/07	3	53.23	0	0.00	53.25	3	819	0.37%
2020/01/06	4	53.76	0	0.00	53.65	4	815	0.49%
2020/01/03	0	0.00	1	54.55	54.05	-1	808	-0.12%
2019/12/31	2	53.65	0	0.00	53.60	2	806	0.25%
2019/12/30	0	54.05	0	0.00	53.95	0	805	0.00%
2019/12/25	0	53.65	0.2	53.65	53.75	-0.2	791	-0.02%
2019/12/23	0	0.00	0.2	53.60	53.70	-0.2	793	-0.02%
2019/12/19	0	53.95	0	0.00	54.00	0	801	0.00%
2019/12/18	0.1	54.20	0	0.00	54.30	0.1	800	0.01%
2019/12/17	2	54.15	2	53.85	54.25	0	801	0.00%
2019/12/09	2	51.85	0.8	51.85	51.90	1.2	783	0.16%
2019/12/05	0.5	51.50	1	51.00	51.50	-0.5	775	-0.06%
2019/12/03	0	0.00	1.2	51.00	50.95	-1.2	780	-0.15%
2019/12/02	10	50.90	10.4	50.95	50.95	-0.4	777	-0.06%
2019/11/29	0	50.95	0	0.00	50.85	0	784	0.00%
2019/11/28	0	0.00	0.4	51.55	51.55	-0.4	779	-0.05%
2019/11/27	0	0.00	0.4	51.55	51.60	-0.4	781	-0.05%
2019/11/26	0	0.00	0.1	51.45	51.45	-0.1	779	-0.02%
2019/11/22	2	51.48	0.3	51.40	51.35	1.8	767	0.23%
2019/11/21	5	51.30	0.1	51.55	51.55	4.9	767	0.64%
2019/11/19	2.8	53.00	1.5	52.93	53.10	1.3	728	0.17%
2019/11/14	0	0.00	5.3	51.88	51.85	-5.3	688	-0.77%
2019/11/12	0	0.00	0	52.10	52.15	0	677	0.00%
2019/11/11	0	51.65	0	0.00	51.65	0	666	0.00%
2019/11/08	0	52.45	0	0.00	52.45	0	653	0.00%
2019/11/07	0	0.00	1	52.40	52.65	-1	641	-0.16%
2019/11/05	0	0.00	1.4	52.66	52.70	-1.4	613	-0.22%
2019/11/01	0	51.25	1	51.25	51.30	-1	601	-0.16%
2019/10/31	0.1	51.10	0	0.00	51.15	0.1	602	0.01%
2019/10/30	0	0.00	2.7	50.87	51.00	-2.7	590	-0.45%
2019/10/29	0	50.70	0.1	50.70	50.75	-0.1	576	-0.01%
2019/10/28	0	0.00	0.1	50.55	50.60	-0.1	569	-0.01%
2019/10/25	0	0.00	2	50.35	50.35	-2	556	-0.36%
2019/10/22	1	50.00	2	49.99	50.05	-1	524	-0.19%
2019/10/17	1	49.68	2	49.70	49.67	-1	505	-0.20%
2019/10/16	1	49.70	1	50.00	49.75	0	487	0.00%
2019/10/15	0	0.00	0.2	49.38	49.46	-0.2	473	-0.03%
2019/10/14	0	0.00	10	49.24	49.23	-10	468	-2.13%
2019/10/07	0	0.00	1.6	48.36	48.42	-1.6	452	-0.35%
2019/10/03	0	0.00	0.6	48.00	48.00	-0.6	438	-0.13%
2019/10/02	0	0.00	1	48.30	48.30	-1	442	-0.23%
2019/09/27	0	0.00	0.1	47.57	47.76	-0.1	426	-0.02%
2019/09/25	0	0.00	0.2	47.40	47.44	-0.2	413	-0.05%
2019/09/24	0	0.00	0	47.60	47.68	0	407	0.00%
2019/09/23	1	47.70	0	0.00	47.70	1	400	0.25%
2019/09/20	0	0.00	1	47.71	47.72	-1	390	-0.26%
2019/09/18	0	0.00	2.1	47.81	47.90	-2.1	377	-0.56%
2019/09/16	0	0.00	1	47.49	47.51	-1	358	-0.28%
2019/09/12	0	0.00	5	47.25	47.35	-5	347	-1.44%
2019/09/11	0	0.00	0.3	47.02	47.12	-0.3	339	-0.08%
2019/09/06	1	47.11	0	0.00	47.12	1	315	0.32%
2019/09/05	0	0.00	0.1	46.79	46.88	-0.1	303	-0.02%
2019/08/29	10	45.50	1	45.74	45.74	9	256	3.51%
2019/08/28	0.3	45.62	0	0.00	45.62	0.3	248	0.13%
2019/08/26	1	45.34	0	0.00	45.35	1	235	0.42%
2019/08/21	0.1	45.91	0	0.00	45.91	0.1	223	0.03%
2019/08/20	1	45.85	0	0.00	45.90	1	227	0.44%
2019/08/19	0	0.00	0	45.87	45.85	0	226	-0.01%
2019/08/14	1	45.68	0	0.00	45.55	1	228	0.44%
2019/08/13	1	45.29	0	0.00	45.28	1	229	0.43%
2019/08/07	1	45.50	0	0.00	45.35	1	234	0.43%
2019/08/02	0	0.00	1	46.02	46.10	-1	216	-0.46%
2019/07/31	0	0.00	0.1	47.10	47.14	-0.1	203	-0.03%
2019/07/25	0	0.00	0.1	47.39	47.47	-0.1	202	-0.03%
2019/07/24	0	0.00	1	47.45	47.39	-1	201	-0.50%
2019/07/22	0	0.00	1	47.35	47.36	-1	201	-0.50%
2019/07/19	0	0.00	1	47.14	47.10	-1	199	-0.50%
2019/07/18	1	46.75	0	0.00	46.71	1	198	0.50%
2019/07/17	0.1	47.41	0	0.00	47.41	0.1	194	0.04%
2019/07/16	0	0.00	3	47.73	47.78	-3	188	-1.58%
2019/07/15	0	0.00	1.2	47.22	47.51	-1.2	184	-0.65%
2019/07/12	1	47.32	1	47.35	47.34	0	181	0.00%
2019/07/11	0	0.00	1	47.37	47.40	-1	177	-0.56%
2019/07/03	1	46.70	0	0.00	46.48	1	159	0.63%
2019/07/02	6	47.15	0	0.00	47.03	6	155	3.86%
2019/07/01	5	47.16	4	46.84	47.18	1	154	0.65%
2019/06/27	0	0.00	2.6	46.30	46.52	-2.6	147	-1.73%
2019/06/26	1	45.88	1	45.85	45.90	0	145	0.00%
2019/06/20	1	46.00	1	46.02	46.00	0	135	0.00%
2019/06/18	1	44.90	0	44.97	44.97	1	134	0.71%
2019/06/17	0	0.00	0.4	44.94	44.91	-0.4	133	-0.30%
2019/06/13	17	45.19	0	0.00	45.14	17	130	13.02%
2019/06/10	0	0.00	0	45.14	45.14	0	127	-0.03%
2019/06/04	0	0.00	0.1	44.90	44.55	-0.1	121	-0.08%
2019/05/31	3	44.31	0	0.00	44.72	3	121	2.48%
2019/05/27	0	0.00	0.2	44.05	43.95	-0.2	118	-0.17%
2019/05/23	2	43.89	0	0.00	43.83	2	112	1.78%
2019/05/21	0	0.00	1	44.70	44.70	-1	102	-0.97%
2019/05/20	0	0.00	0.1	44.81	44.68	-0.1	98	-0.10%
2019/05/16	0	0.00	1.8	45.42	45.36	-1.8	91	-1.97%
2019/05/14	0	0.00	0.1	45.76	45.56	-0.1	85	-0.14%
2019/05/13	0	0.00	0.2	46.00	45.88	-0.2	83	-0.22%
2019/05/09	1	46.90	0	0.00	46.65	1	81	1.23%
2019/05/08	0	0.00	0.2	47.30	47.40	-0.2	80	-0.25%
2019/05/07	0	0.00	0.3	47.33	47.62	-0.3	81	-0.42%
2019/05/06	0	0.00	0	47.20	47.30	0	80	-0.05%
2019/04/25	0	0.00	2.5	47.64	47.65	-2.5	73	-3.34%
2019/04/18	0.4	47.30	0	0.00	47.36	0.4	73	0.61%
2019/04/15	0	0.00	3	46.68	46.70	-3	71	-4.18%
2019/04/11	0.1	46.40	0.2	46.40	46.49	-0.1	71	-0.15%
2019/04/10	0.4	46.40	0	0.00	46.60	0.4	71	0.56%
2019/04/09	1	46.43	0	0.00	46.65	1	70	1.41%
2019/04/08	0.1	46.05	0	0.00	46.43	0.1	70	0.14%
2019/04/01	0.5	45.60	0.1	45.60	45.73	0.4	67	0.55%
2019/03/28	0	0.00	1	44.91	45.12	-1	66	-1.49%
2019/03/27	0.8	45.15	0	0.00	45.19	0.8	67	1.16%
2019/03/14	0.1	44.18	0	0.00	44.18	0.1	63	0.10%
2019/03/06	0	0.00	0	44.09	44.11	0	65	-0.02%
2019/03/05	1	43.90	0	0.00	43.95	1	64	1.55%
2019/02/21	0	0.00	1	43.80	43.92	-1	69	-1.43%
2019/02/20	1.5	43.55	1	43.55	43.65	0.5	69	0.76%
2019/02/19	0.1	43.28	0.3	43.28	43.28	-0.2	69	-0.23%
2019/02/18	0	0.00	1	43.30	43.34	-1	69	-1.48%
2019/02/15	0	0.00	0.2	43.01	42.96	-0.2	68	-0.35%
2019/02/13	1.1	43.15	0	0.00	43.15	1.1	67	1.62%
2019/02/11	0	0.00	0	43.00	43.13	0	67	-0.06%
2019/01/30	0	0.00	0.1	42.57	42.61	-0.1	65	-0.20%
2019/01/28	0	0.00	1	43.10	43.13	-1	66	-1.50%
2019/01/22	0	0.00	0.1	42.45	42.45	-0.1	65	-0.12%
2019/01/21	0	0.00	0.1	42.53	42.64	-0.1	65	-0.11%
2019/01/18	0	0.00	0.2	42.20	42.20	-0.2	65	-0.29%
2019/01/07	0	0.00	0.6	41.07	41.07	-0.6	66	-0.84%
2019/01/04	0	0.00	4	40.08	40.02	-4	65	-6.15%
2019/01/03	0	0.00	0.5	40.85	40.78	-0.5	66	-0.70%
2019/01/02	0	0.00	1	42.13	41.17	-1	67	-1.47%
2018/12/28	1	41.58	1	41.54	41.58	0	70	0.00%
2018/12/26	0	0.00	6	41.00	40.97	-6	70	-8.50%
2018/12/25	0	0.00	1	40.90	40.88	-1	70	-1.43%
2018/12/22	0	0.00	0.1	42.00	41.52	-0.1	69	-0.11%
2018/12/20	0	0.00	10	41.55	41.42	-10	70	-14.25%
2018/12/12	0	0.00	0.5	42.10	42.10	-0.5	69	-0.65%
2018/12/03	0.6	43.69	0	0.00	43.69	0.6	67	0.89%
2018/11/28	20	44.53	2	44.50	44.61	18	67	26.65%
2018/11/27	2	44.08	0	0.00	44.08	2	66	2.99%
2018/11/22	0.3	44.42	1	44.42	44.42	-0.7	59	-1.12%
2018/11/21	0.1	44.38	0	0.00	44.40	0.1	59	0.17%
2018/11/15	0	0.00	0.5	44.71	44.83	-0.5	59	-0.78%
2018/11/14	0	0.00	0.6	44.50	44.64	-0.6	59	-1.03%
2018/11/06	2.2	45.40	0	0.00	45.32	2.2	61	3.59%
2018/10/25	1	44.32	0	0.00	44.32	1	61	1.64%
2018/10/19	0	0.00	0.3	46.00	45.98	-0.3	61	-0.43%
2018/10/12	0	0.00	0.4	46.17	46.17	-0.4	60	-0.58%
2018/10/11	1	45.78	0	0.00	45.20	1	59	1.68%
2018/10/03	2	50.30	0	0.00	50.35	2	54	3.67%
2018/09/21	0	0.00	0.2	49.95	50.30	-0.2	53	-0.32%
2018/09/20	0	0.00	0.4	49.80	49.95	-0.4	53	-0.70%
2018/09/03	0	0.00	1	50.40	49.99	-1	52	-1.92%
2018/08/27	0	0.00	1.5	49.28	49.57	-1.5	52	-2.76%
2018/08/22	0	0.00	1	48.98	48.98	-1	52	-1.91%
2018/08/06	0	0.00	1	49.12	49.54	-1	46	-2.13%
2018/08/01	0	0.00	1	49.23	49.27	-1	43	-2.29%
2018/07/31	0.7	48.90	0	0.00	49.15	0.7	43	1.70%
2018/06/19	0	0.00	0.2	47.65	47.65	-0.2	24	-0.75%
2018/06/08	0	0.00	0	48.24	48.45	0	22	-0.09%
2018/05/11	0.2	47.00	0	0.00	47.82	0.2	16	1.24%
2018/05/10	0.1	46.04	0	0.00	47.23	0.1	16	0.62%
2018/05/09	0.2	46.59	0	0.00	47.00	0.2	16	1.02%
2018/05/03	0	0.00	0	45.98	45.98	0	15	-0.29%
2018/04/19	0	0.00	1	47.76	48.11	-1	16	-6.17%
2018/04/18	0.9	47.49	0	0.00	47.52	0.9	16	5.51%
2018/03/20	0	0.00	0	48.00	48.79	0	16	-0.24%
2018/03/19	0	0.00	1	48.85	48.93	-1	17	-5.73%
2018/03/16	0	0.00	0	48.61	49.06	0	18	-0.11%
2018/02/27	0	0.00	0.6	48.15	48.15	-0.6	16	-3.38%
2018/02/09	0.2	46.50	0	0.00	46.50	0.2	15	1.30%
2018/02/01	0.2	49.06	0	0.00	49.08	0.2	14	1.59%
2018/01/30	0	0.00	0.4	48.70	49.00	-0.4	14	-2.59%
2018/01/25	0	0.00	0.2	49.11	49.54	-0.2	14	-1.47%
2018/01/18	0	0.00	0.4	48.18	48.53	-0.4	13	-2.69%