富邦台50 (006208)-新光-台中券商分點個股進出

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
89.95
漲跌
▼1.45
漲幅
-1.59%
成交量
4,113張
產業
上市0.00%
887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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15.6	90.00	0.3	90.05	89.95	15.3	5,118	0.30%
2024/04/24	70.6	91.04	53.5	90.59	91.40	17.1	5,098	0.34%
2024/04/23	13.1	88.85	21.8	88.86	88.75	-8.8	5,117	-0.17%
2024/04/22	35.2	88.22	22.5	88.46	88.00	12.7	5,169	0.25%
2024/04/19	116.2	89.17	24.8	89.33	88.50	91.4	5,100	1.79%	大買/
2024/04/18	7.5	92.05	10.3	92.26	93.05	-2.7	4,769	-0.06%
2024/04/17	7.7	91.91	18.4	91.89	92.35	-10.7	4,744	-0.23%
2024/04/16	44.7	91.59	37.3	91.12	91.30	7.4	4,738	0.16%
2024/04/15	29.3	93.68	10.3	93.76	93.80	19	4,550	0.42%
2024/04/12	14.1	94.85	0.1	94.95	94.80	14.1	4,512	0.31%
2024/04/11	11.8	94.75	5.2	94.78	94.95	6.6	4,506	0.15%
2024/04/10	4.6	95.20	13.9	95.37	95.35	-9.3	4,487	-0.21%
2024/04/09	7.7	94.70	20	94.82	95.45	-12.3	4,544	-0.27%
2024/04/08	5.1	92.98	12.3	93.20	93.10	-7.2	4,524	-0.16%
2024/04/03	11.9	92.44	6	92.66	92.80	5.9	4,477	0.13%
2024/04/02	1.4	93.03	25.7	93.00	93.20	-24.2	4,493	-0.54%
2024/04/01	13.8	92.24	10	91.94	91.85	3.8	4,547	0.08%
2024/03/29	7.2	92.17	12.4	92.11	92.25	-5.2	4,575	-0.11%
2024/03/28	9.3	91.68	1.1	91.71	91.80	8.2	4,578	0.18%
2024/03/27	3.7	92.12	5.1	92.25	92.25	-1.4	4,582	-0.03%
2024/03/26	15.9	92.08	4.5	92.51	92.20	11.3	4,540	0.25%
2024/03/25	15.1	91.98	15.1	92.29	92.10	0.1	4,469	0.00%
2024/03/22	5	91.80	13.3	92.03	92.05	-8.4	4,456	-0.19%
2024/03/21	7.2	91.49	29.9	91.52	92.00	-22.8	4,466	-0.51%
2024/03/20	3.2	90.07	7.7	90.05	89.90	-4.5	4,510	-0.10%
2024/03/19	7	90.09	2.2	90.26	90.30	4.8	4,563	0.11%
2024/03/18	4.5	89.89	14	90.01	90.30	-9.5	4,537	-0.21%
2024/03/15	11	89.91	8.7	89.94	89.80	2.3	4,479	0.05%
2024/03/14	12.4	90.46	8	90.52	90.55	4.4	4,454	0.10%
2024/03/13	15.4	90.82	14.1	90.72	90.80	1.3	4,437	0.03%
2024/03/12	22	89.65	5.6	89.34	90.20	16.4	4,381	0.37%
2024/03/11	14.5	89.68	9.1	89.36	89.30	5.4	4,392	0.12%
2024/03/08	28.7	90.52	59.1	90.54	90.10	-30.4	4,354	-0.70%
2024/03/07	14.5	88.88	52.8	88.62	88.95	-38.2	4,224	-0.90%
2024/03/06	37.9	85.98	27.1	86.73	87.15	10.8	4,156	0.26%
2024/03/05	10.4	86.59	30.6	86.60	86.65	-20.2	4,062	-0.50%
2024/03/04	10.2	85.58	47	85.68	85.85	-36.8	4,018	-0.92%
2024/03/01	29.3	83.72	1.8	83.84	83.70	27.5	3,957	0.69%
2024/02/29	5	83.61	16.8	83.61	83.95	-11.7	3,981	-0.29%
2024/02/27	47.9	83.61	46.9	83.96	83.85	1.1	3,951	0.03%
2024/02/26	2.6	83.91	8.7	83.97	84.15	-6.2	3,918	-0.16%
2024/02/23	3.5	83.92	4.5	83.92	83.90	-1	3,885	-0.03%
2024/02/22	6.2	83.07	24.4	83.16	83.35	-18.1	3,890	-0.47%
2024/02/21	6	82.46	12.6	82.41	82.40	-6.6	3,872	-0.17%
2024/02/20	5.1	82.75	10.1	82.67	82.70	-4.9	3,902	-0.13%
2024/02/19	6.8	82.32	8.3	82.30	82.40	-1.5	3,917	-0.04%
2024/02/16	7.8	82.62	10.5	82.77	82.50	-2.7	3,952	-0.07%
2024/02/15	13.4	82.85	75	82.92	82.95	-61.6	3,934	-1.57%
2024/02/05	14.1	79.16	9.1	79.17	79.55	4.9	3,831	0.13%
2024/02/02	4.9	78.80	6.6	78.82	78.95	-1.8	3,825	-0.05%
2024/02/01	29.1	78.19	8.8	78.10	78.45	20.4	3,836	0.53%
2024/01/31	10.1	78.51	65.3	78.68	78.45	-55.1	3,840	-1.44%
2024/01/30	5.2	79.52	12.3	79.50	79.45	-7.1	3,806	-0.19%
2024/01/29	2	79.46	17.4	79.53	79.60	-15.4	3,833	-0.40%
2024/01/26	5.9	79.12	15.3	79.19	79.10	-9.4	3,829	-0.25%
2024/01/25	7	78.94	50.5	78.97	79.10	-43.5	3,741	-1.16%
2024/01/24	2.5	78.27	15.5	78.27	78.20	-13.1	3,673	-0.36%
2024/01/23	1.4	77.93	8.8	78.02	78.15	-7.4	3,713	-0.20%
2024/01/22	5.8	77.99	20.4	77.90	77.90	-14.6	3,719	-0.39%
2024/01/19	10.3	77.04	53.8	77.20	77.50	-43.5	3,675	-1.18%
2024/01/18	9.9	74.92	1.3	74.98	75.00	8.6	3,644	0.24%
2024/01/17	38	74.77	4.3	74.90	74.70	33.8	3,656	0.92%
2024/01/16	12.8	75.23	4.8	75.40	75.20	8	3,620	0.22%
2024/01/15	3.7	75.93	29.7	76.01	75.95	-26	3,554	-0.73%
2024/01/12	13.6	75.57	4.7	75.72	75.70	8.9	3,554	0.25%
2024/01/11	0.5	75.81	5	75.78	75.90	-4.5	3,531	-0.13%
2024/01/10	11.1	75.53	13.4	75.61	75.55	-2.3	3,555	-0.07%
2024/01/09	5.7	76.14	4.1	76.12	75.85	1.7	3,540	0.05%
2024/01/08	3.2	75.85	4	75.97	75.90	-0.8	3,568	-0.02%
2024/01/05	14.5	75.39	17.2	75.41	75.35	-2.7	3,538	-0.08%
2024/01/04	9	75.57	22.1	75.62	75.55	-13.1	3,549	-0.37%
2024/01/03	27.3	75.59	17.4	75.99	75.60	9.9	3,555	0.28%
2024/01/02	3.6	76.87	18.6	76.83	76.90	-15	3,508	-0.43%
2023/12/29	8.1	77.18	6	77.13	77.15	2.1	3,494	0.06%
2023/12/28	3.1	77.03	15.6	77.14	77.20	-12.4	3,518	-0.35%
2023/12/27	2.9	76.89	14.2	76.92	77.10	-11.3	3,477	-0.33%
2023/12/26	24.6	76.30	30.4	76.33	76.40	-5.8	3,405	-0.17%
2023/12/25	8.6	75.99	6	75.97	76.00	2.6	3,367	0.08%
2023/12/22	0.4	75.62	4.3	75.66	75.65	-4	3,362	-0.12%
2023/12/21	8	75.42	15.4	75.43	75.50	-7.4	3,403	-0.22%
2023/12/20	4.1	76.05	4	76.11	76.10	0.1	3,408	0.00%
2023/12/19	2.7	75.80	0.4	75.90	75.95	2.3	3,436	0.07%
2023/12/18	4.3	75.92	7.6	76.03	76.10	-3.4	3,504	-0.10%
2023/12/15	2.8	76.15	8.6	76.16	76.05	-5.8	3,467	-0.17%
2023/12/14	10.8	75.75	71.4	75.74	75.80	-60.6	3,370	-1.80%
2023/12/13	3.6	75.14	1.1	75.05	75.05	2.5	3,333	0.07%
2023/12/12	1.4	74.96	8	75.18	74.95	-6.7	3,342	-0.20%
2023/12/11	1.5	74.60	2.9	74.78	74.80	-1.4	3,336	-0.04%
2023/12/08	5.3	74.78	10.8	74.98	74.65	-5.5	3,337	-0.16%
2023/12/07	7.6	74.30	0.5	74.45	74.20	7.1	3,328	0.21%
2023/12/06	9.1	74.76	6.5	74.79	74.60	2.6	3,368	0.08%
2023/12/05	19.5	74.24	9.1	74.28	74.40	10.4	3,344	0.31%
2023/12/04	4.8	74.99	16.7	74.99	74.90	-11.9	3,326	-0.36%
2023/12/01	1.3	74.79	9	74.96	75.05	-7.8	3,358	-0.23%
2023/11/30	12.7	74.89	6	74.93	74.95	6.7	3,342	0.20%
2023/11/29	15.7	74.96	3.9	75.05	74.80	11.8	3,355	0.35%
2023/11/28	3.1	74.69	11.5	74.91	74.85	-8.4	3,353	-0.25%
2023/11/27	9.3	74.57	28	74.43	74.20	-18.7	3,350	-0.56%
2023/11/24	1.6	74.84	11.8	74.84	74.85	-10.2	3,284	-0.31%
2023/11/22	12.5	74.95	6.1	74.90	75.00	6.4	3,326	0.19%
2023/11/21	2.2	75.42	30.2	75.49	75.55	-27.9	3,337	-0.84%
2023/11/20	6.6	74.60	11.4	74.70	74.65	-4.8	3,316	-0.14%
2023/11/17	2.5	74.86	10.7	74.93	74.75	-8.2	3,302	-0.25%
2023/11/16	4.9	74.56	15.4	74.49	74.60	-10.5	3,267	-0.32%
2023/11/15	9.4	75.21	16.6	75.28	75.30	-7.3	3,252	-0.22%
2023/11/14	3.2	74.48	25.4	74.53	74.50	-22.2	3,214	-0.69%
2023/11/13	2.1	74.31	21.3	74.46	74.25	-19.2	3,222	-0.60%
2023/11/10	5.4	73.13	6.4	73.17	73.15	-1	3,264	-0.03%
2023/11/09	6.2	73.25	18.6	73.39	73.45	-12.3	3,270	-0.38%
2023/11/08	1.1	73.43	28.7	73.38	73.35	-27.6	3,386	-0.81%
2023/11/07	2.6	73.00	0.1	73.00	73.00	2.5	3,383	0.07%
2023/11/06	20.5	73.18	67	73.17	73.05	-46.6	3,437	-1.35%
2023/11/03	9	72.36	11.9	72.19	72.40	-2.9	3,396	-0.08%
2023/11/02	17.3	71.37	9.3	71.68	72.00	8	3,437	0.23%
2023/11/01	25.4	70.39	0.9	70.55	70.30	24.5	3,470	0.71%
2023/10/31	41.5	70.27	3	70.30	70.10	38.5	3,518	1.09%
2023/10/30	22	70.53	1.1	70.57	70.55	20.9	3,549	0.59%
2023/10/27	9.2	70.69	2	70.63	70.65	7.2	3,506	0.20%
2023/10/26	34.2	70.50	4.1	70.50	70.55	30.2	3,508	0.86%
2023/10/25	4.1	71.98	8.9	71.85	71.70	-4.8	3,422	-0.14%
2023/10/24	18.1	71.30	0.6	71.40	71.60	17.4	3,403	0.51%
2023/10/23	13.7	71.64	64.2	71.60	71.55	-50.5	3,432	-1.47%
2023/10/20	17.9	71.96	0.7	72.26	72.35	17.2	3,444	0.50%
2023/10/19	2.6	72.09	2.3	72.15	72.25	0.2	3,445	0.01%
2023/10/18	17.4	72.38	1.3	72.43	72.10	16.1	3,504	0.46%
2023/10/17	7.7	73.08	5.5	73.23	72.90	2.3	3,472	0.06%
2023/10/16	12.6	72.78	2.3	72.81	72.90	10.4	3,496	0.30%
2023/10/13	11.5	73.38	1.8	73.33	73.30	9.7	3,535	0.27%
2023/10/12	12	73.28	17.8	73.23	73.45	-5.8	3,579	-0.16%
2023/10/11	18.3	72.84	14.4	72.85	72.85	3.9	3,578	0.11%
2023/10/06	0.6	71.80	4.6	71.81	71.75	-3.9	3,587	-0.11%
2023/10/05	5.5	71.01	3.9	71.23	71.40	1.6	3,577	0.05%
2023/10/04	22.4	70.48	3	70.55	70.55	19.4	3,576	0.54%
2023/10/03	9.9	71.60	1.8	71.70	71.45	8.1	3,573	0.23%
2023/10/02	3.2	71.72	6.3	71.82	71.80	-3.1	3,597	-0.09%
2023/09/28	47.7	70.88	1	70.85	70.85	46.7	3,683	1.27%
2023/09/27	15.2	70.43	1.1	70.71	70.60	14	3,690	0.38%
2023/09/26	14.6	70.75	24	70.65	70.60	-9.4	3,690	-0.25%
2023/09/25	4.5	71.40	3.1	71.36	71.45	1.4	3,644	0.04%
2023/09/22	18.8	70.81	0.7	70.85	70.90	18.1	3,670	0.49%
2023/09/21	49.9	71.20	31.4	71.11	71.10	18.5	3,649	0.51%
2023/09/20	15.2	72.12	4	72.05	72.05	11.2	3,591	0.31%
2023/09/19	14.8	72.60	4.4	72.56	72.50	10.4	3,601	0.29%
2023/09/18	11.5	72.96	3.5	72.99	72.80	8	3,650	0.22%
2023/09/15	12.1	73.37	5.2	73.44	73.50	6.8	3,660	0.19%
2023/09/14	15.3	73.08	3.2	73.08	73.25	12.1	3,661	0.33%
2023/09/13	0.1	72.31	0	0.00	72.25	0.1	3,681	0.00%
2023/09/12	5.7	71.94	1.2	71.83	72.20	4.4	3,715	0.12%
2023/09/11	12.9	71.54	0.6	71.75	71.65	12.3	3,759	0.33%
2023/09/08	11.2	71.83	0.3	72.00	71.90	10.9	3,729	0.29%
2023/09/07	8.2	72.30	29.1	72.40	72.20	-20.9	3,791	-0.55%
2023/09/06	7.9	73.00	0.1	73.15	72.85	7.7	3,798	0.20%
2023/09/05	6.2	72.98	0.5	73.05	73.10	5.6	3,759	0.15%
2023/09/04	7.8	72.70	0	73.15	73.20	7.7	3,778	0.20%
2023/09/01	4.5	72.73	1	72.90	72.70	3.5	3,780	0.09%
2023/08/31	3.3	72.74	1	72.75	72.60	2.3	3,824	0.06%
2023/08/30	24.4	73.30	0.1	73.32	73.10	24.3	3,858	0.63%
2023/08/29	6.4	72.36	0.4	72.49	72.75	6.1	3,884	0.16%
2023/08/28	3.4	72.63	7.5	72.63	72.40	-4.1	3,899	-0.11%
2023/08/25	13.2	72.30	0.1	72.40	72.15	13.1	3,908	0.33%
2023/08/24	6.8	73.31	8.5	73.31	73.40	-1.7	3,946	-0.04%
2023/08/23	4.8	72.15	1.1	72.30	72.20	3.8	3,999	0.09%
2023/08/22	17.7	71.60	1.2	71.63	71.65	16.6	4,117	0.40%
2023/08/21	15.9	71.41	0.7	71.48	71.30	15.2	4,135	0.37%
2023/08/18	15.1	71.69	2	71.50	71.55	13.1	4,129	0.32%
2023/08/17	22.8	71.53	1.1	71.73	71.90	21.7	4,123	0.53%
2023/08/16	42.3	71.62	1.8	71.77	71.80	40.5	4,099	0.99%
2023/08/15	16.3	72.21	4.6	72.14	72.10	11.7	4,086	0.29%
2023/08/14	46.5	71.97	13.8	72.16	72.05	32.6	4,124	0.79%
2023/08/11	45.7	73.12	2	73.37	72.95	43.7	4,026	1.09%
2023/08/10	29.9	73.08	20.1	73.15	73.10	9.8	4,014	0.24%
2023/08/09	11.2	73.52	3.1	73.74	73.50	8.1	3,997	0.20%
2023/08/08	42.8	73.45	3	73.58	73.40	39.8	3,993	1.00%
2023/08/07	2.4	74.07	6.2	74.03	74.10	-3.8	3,934	-0.10%
2023/08/04	17.4	73.60	1.3	73.66	73.60	16.1	3,888	0.41%
2023/08/02	21.1	73.99	7.4	74.33	74.00	13.7	3,833	0.36%
2023/08/01	1.5	74.71	5.1	74.64	74.85	-3.5	3,792	-0.09%
2023/07/31	6.8	74.45	5.4	75.12	74.50	1.4	3,779	0.04%
2023/07/28	0.6	74.78	40.2	74.84	74.80	-39.7	3,761	-1.05%
2023/07/27	2.3	74.80	1.4	74.79	74.75	0.9	3,770	0.02%
2023/07/26	6.7	74.42	1.6	74.41	74.40	5	3,781	0.13%
2023/07/25	13.4	74.52	3.9	74.43	74.50	9.6	3,745	0.25%
2023/07/24	14.7	73.67	12.9	73.72	73.70	1.8	3,758	0.05%
2023/07/21	41.9	73.40	9	73.46	73.60	32.9	3,850	0.86%
2023/07/20	5.2	74.76	6.2	74.81	74.70	-1	3,906	-0.03%
2023/07/19	29.3	74.94	10.3	74.95	74.70	19	3,941	0.48%
2023/07/18	28	75.17	4.2	75.13	75.00	23.9	3,935	0.61%
2023/07/17	6.7	76.41	28.3	76.47	76.45	-21.6	3,892	-0.56%
2023/07/14	7.9	76.22	16.5	76.30	76.30	-8.5	3,878	-0.22%
2023/07/13	13.1	76.12	14.1	76.05	75.75	-1	3,867	-0.03%
2023/07/12	1.3	74.86	7.6	74.89	74.95	-6.3	3,879	-0.16%
2023/07/11	7	74.61	5.8	74.61	74.85	1.2	3,868	0.03%
2023/07/10	17.2	73.92	4	74.24	73.80	13.2	3,901	0.34%
2023/07/07	12	73.92	8	73.94	74.00	4	3,869	0.10%
2023/07/06	24.9	74.49	19.8	74.64	74.25	5.2	3,839	0.13%
2023/07/05	10.7	75.65	0	0.00	75.60	10.7	3,753	0.28%
2023/07/04	0.2	75.78	3.8	75.79	75.90	-3.6	3,735	-0.10%
2023/07/03	3.1	75.47	20.9	75.45	75.60	-17.7	3,791	-0.47%
2023/06/30	20.7	74.32	1	74.60	74.75	19.7	3,795	0.52%
2023/06/29	9.3	74.80	9.8	75.04	74.65	-0.5	3,783	-0.01%
2023/06/28	8.4	74.70	45.4	74.67	74.65	-37	3,763	-0.98%
2023/06/27	6.4	74.70	24	74.66	74.75	-17.6	3,747	-0.47%
2023/06/26	4	75.04	6.3	75.07	75.00	-2.3	3,754	-0.06%
2023/06/21	9.3	75.29	2.3	75.38	75.45	7	3,733	0.19%
2023/06/20	14.4	75.62	16.4	75.59	75.40	-2	3,711	-0.06%
2023/06/19	3.3	75.73	8.5	75.73	75.85	-5.2	3,721	-0.14%
2023/06/16	16.6	76.00	34.1	75.86	75.90	-17.4	3,700	-0.47%
2023/06/15	3.8	76.10	2.4	75.96	76.15	1.4	3,682	0.04%
2023/06/14	5.2	75.77	2.7	75.86	75.85	2.5	3,643	0.07%
2023/06/13	26.9	75.91	46.4	75.85	76.00	-19.5	3,713	-0.53%
2023/06/12	8.7	74.49	47.7	74.41	74.45	-39	3,639	-1.07%
2023/06/09	4	73.74	19.3	73.75	73.90	-15.3	3,653	-0.42%
2023/06/08	8.9	73.41	8.5	73.51	73.25	0.4	3,720	0.01%
2023/06/07	4.2	73.93	24.1	73.70	73.95	-19.9	3,755	-0.53%
2023/06/06	1.4	72.98	25	73.22	73.15	-23.6	3,742	-0.63%
2023/06/05	7.8	72.97	5.3	73.06	72.90	2.5	3,720	0.07%
2023/06/02	2.4	73.00	14.4	73.12	73.10	-11.9	3,726	-0.32%
2023/06/01	7.9	72.14	2.2	72.20	72.20	5.8	3,757	0.15%
2023/05/31	10.5	72.62	21.3	72.78	72.80	-10.7	3,741	-0.29%
2023/05/30	6.9	73.06	26.3	73.11	73.20	-19.4	3,717	-0.52%
2023/05/29	12.8	73.20	27.1	73.28	73.05	-14.3	3,725	-0.38%
2023/05/26	31.5	72.14	59.9	72.59	72.70	-28.4	3,649	-0.78%
2023/05/25	13	70.94	11.2	70.97	71.05	1.8	3,516	0.05%
2023/05/24	8.9	70.17	16.4	70.15	70.30	-7.5	3,528	-0.21%
2023/05/23	7.2	70.45	7.5	70.60	70.65	-0.4	3,507	-0.01%
2023/05/22	15.1	70.59	3.8	70.66	70.65	11.2	3,491	0.32%
2023/05/19	30.1	70.68	19.8	70.65	70.70	10.3	3,497	0.30%
2023/05/18	27.3	70.53	57.6	70.49	70.55	-30.2	3,425	-0.88%
2023/05/17	3.1	69.80	39.2	69.43	69.65	-36.1	3,412	-1.06%
2023/05/16	2.4	68.51	25	68.56	68.60	-22.7	3,375	-0.67%
2023/05/15	2.8	67.73	2	67.75	67.80	0.8	3,368	0.02%
2023/05/12	12.7	67.83	7.7	67.62	67.80	5	3,338	0.15%
2023/05/11	12.3	68.15	12.5	68.20	68.00	-0.2	3,326	-0.01%
2023/05/10	9.6	68.57	3	68.18	68.30	6.5	3,339	0.20%
2023/05/09	5.7	68.62	4	68.54	68.80	1.7	3,342	0.05%
2023/05/08	13.8	68.58	14.8	68.65	68.60	-1	3,399	-0.03%
2023/05/05	1.7	68.12	3.2	68.23	68.20	-1.4	3,389	-0.04%
2023/05/04	14.2	67.87	1.3	67.86	67.95	12.9	3,430	0.38%
2023/05/03	8.2	67.76	1.3	67.78	67.85	6.9	3,437	0.20%
2023/05/02	11.7	68.09	5.5	68.12	68.05	6.3	3,457	0.18%
2023/04/28	10.8	67.82	5.1	67.88	67.95	5.7	3,540	0.16%
2023/04/27	46.3	67.11	3	67.22	67.20	43.3	3,534	1.22%
2023/04/26	52.4	67.11	3.4	67.04	67.05	49	3,540	1.38%
2023/04/25	58.7	67.98	3.2	67.71	67.60	55.5	3,473	1.60%
2023/04/24	18	68.45	0.4	68.70	68.45	17.6	3,350	0.52%
2023/04/21	21.4	68.86	6.2	68.82	68.70	15.2	3,319	0.46%
2023/04/20	18.9	68.89	7.3	68.85	68.90	11.6	3,335	0.35%
2023/04/19	49.1	69.11	3	68.95	69.00	46.1	3,348	1.38%
2023/04/18	12.6	69.57	6.5	69.53	69.50	6.1	3,334	0.18%
2023/04/17	9.3	69.58	2.3	69.82	69.75	7	3,324	0.21%
2023/04/14	3.6	69.82	5.5	69.71	69.85	-2	3,299	-0.06%
2023/04/13	19.1	69.41	15.3	69.25	69.20	3.8	3,314	0.11%
2023/04/12	12.4	69.70	2.1	69.75	69.80	10.3	3,281	0.31%
2023/04/11	20.3	69.95	1	69.95	69.95	19.3	3,304	0.58%
2023/04/10	7.2	70.06	17.8	70.06	70.05	-10.7	3,330	-0.32%
2023/04/07	3.3	69.98	0.2	70.25	69.95	3.1	3,319	0.09%
2023/04/06	5.1	69.98	3	69.93	70.05	2.1	3,332	0.06%
2023/03/31	3.7	70.38	18.8	70.50	70.25	-15.1	3,273	-0.46%
2023/03/30	3.1	70.16	18.3	70.24	70.05	-15.2	3,239	-0.47%
2023/03/29	9.3	69.71	4.1	69.80	69.80	5.3	3,215	0.16%
2023/03/28	10	69.64	7.2	69.63	69.60	2.8	3,248	0.09%
2023/03/27	10.3	70.17	6	70.23	70.20	4.3	3,237	0.13%
2023/03/24	13.9	70.42	8.1	70.48	70.65	5.9	3,256	0.18%
2023/03/23	10.3	69.99	8.6	70.30	70.25	1.7	3,220	0.05%
2023/03/22	1.6	69.70	40.9	69.66	69.80	-39.3	3,175	-1.24%
2023/03/21	0.2	68.54	0	0.00	68.50	0.2	3,156	0.01%
2023/03/20	3.3	68.36	0	0.00	68.20	3.3	3,160	0.10%
2023/03/17	2.3	68.23	2.8	68.35	68.55	-0.5	3,140	-0.02%
2023/03/16	16.6	67.71	3.2	67.72	67.65	13.3	3,154	0.42%
2023/03/15	3.9	68.33	1	68.60	68.00	2.9	3,085	0.09%
2023/03/14	12.1	67.97	15.6	67.97	68.00	-3.5	3,122	-0.11%
2023/03/13	10.2	68.21	52.7	68.44	68.75	-42.5	3,099	-1.37%
2023/03/10	36.1	68.55	33.3	68.50	68.55	2.8	3,034	0.09%
2023/03/09	18.3	69.66	0.1	69.65	69.55	18.2	3,017	0.60%
2023/03/08	29.7	69.59	3.9	69.64	69.65	25.9	3,018	0.86%
2023/03/07	43.7	69.99	11.8	70.01	70.10	31.9	3,003	1.06%
2023/03/06	20.3	69.55	15.9	69.73	69.75	4.5	3,002	0.15%
2023/03/03	4.1	69.05	2.1	69.30	69.00	2	2,970	0.07%
2023/03/02	7.5	68.74	4.1	68.70	68.85	3.4	2,980	0.11%
2023/03/01	8.1	68.28	3.2	68.98	69.05	4.9	2,974	0.17%
2023/02/24	7.8	68.89	11.5	69.36	68.70	-3.8	2,909	-0.13%
2023/02/23	9.1	69.08	8.5	68.96	69.05	0.6	2,897	0.02%
2023/02/22	27.9	67.93	2	68.00	68.05	25.9	2,916	0.89%
2023/02/21	4.5	68.65	5	68.76	68.75	-0.5	2,905	-0.02%
2023/02/20	11.9	68.85	0	69.10	68.85	11.9	2,996	0.40%
2023/02/17	12.3	68.68	10.1	68.89	68.70	2.2	3,089	0.07%
2023/02/16	4.2	69.25	7.1	69.74	69.60	-2.9	3,106	-0.09%
2023/02/15	36.6	69.03	17	69.19	68.85	19.6	3,155	0.62%
2023/02/14	2.4	70.24	18.9	70.10	70.25	-16.5	3,115	-0.53%
2023/02/13	6.5	69.52	11.2	69.67	69.85	-4.7	3,140	-0.15%
2023/02/10	1.8	69.90	22.5	69.88	70.00	-20.7	3,138	-0.66%
2023/02/09	2.4	69.82	1.8	69.71	69.90	0.6	3,173	0.02%
2023/02/08	6.8	69.73	13.9	69.67	69.85	-7.1	3,174	-0.22%
2023/02/07	21.2	68.72	0.9	68.81	68.85	20.4	3,184	0.64%
2023/02/06	16.7	69.11	1.7	69.06	69.00	15	3,170	0.47%
2023/02/03	7.4	69.74	23	69.72	69.95	-15.5	3,122	-0.50%
2023/02/02	3.8	69.73	17.4	69.89	69.95	-13.6	3,097	-0.44%
2023/02/01	11.7	68.86	1.5	68.82	68.95	10.2	3,090	0.33%
2023/01/31	23.4	68.98	14.5	69.03	68.60	8.9	3,089	0.29%
2023/01/30	17.2	69.61	41.8	69.54	69.75	-24.6	3,086	-0.80%
2023/01/17	6.5	66.71	4.9	66.76	66.75	1.6	3,045	0.05%
2023/01/16	22.8	66.93	5.7	66.97	66.85	17.1	3,061	0.56%
2023/01/13	7.7	66.52	62.9	66.52	66.30	-55.2	3,012	-1.83%
2023/01/12	6.3	65.70	5.2	65.60	65.55	1.2	2,993	0.04%
2023/01/11	1.9	65.76	50.9	65.65	65.60	-49	3,033	-1.62%
2023/01/10	5.4	65.65	9.5	65.58	65.75	-4.1	3,054	-0.13%
2023/01/09	34.4	64.82	15.6	64.78	65.25	18.9	3,080	0.61%
2023/01/06	5.2	63.09	1.2	63.28	63.20	4	3,076	0.13%
2023/01/05	2.8	62.92	13.2	62.84	62.80	-10.4	3,104	-0.33%
2023/01/04	10	62.52	0.1	62.55	62.35	9.8	3,157	0.31%
2023/01/03	8.9	61.90	17	62.42	62.60	-8.1	3,294	-0.25%
2022/12/30	23.9	62.38	3	62.45	62.10	20.9	3,293	0.64%
2022/12/29	9.6	61.60	1	61.60	61.85	8.6	3,330	0.26%
2022/12/28	19.5	62.14	0	0.00	62.10	19.5	3,340	0.58%
2022/12/27	2.3	63.35	1	63.10	63.10	1.3	3,331	0.04%
2022/12/26	4.3	62.95	0	0.00	62.95	4.3	3,387	0.13%
2022/12/23	11	62.78	6	62.77	62.80	5	3,424	0.15%
2022/12/22	4.5	63.59	3.2	63.69	63.70	1.2	3,454	0.04%
2022/12/21	10.1	62.85	3.1	62.76	62.65	7	3,547	0.20%
2022/12/20	16.4	62.87	1.8	62.72	62.50	14.6	3,585	0.41%
2022/12/19	7.1	63.63	2.1	63.56	63.60	5	3,684	0.14%
2022/12/16	15	63.86	2	64.15	63.90	13	3,747	0.35%
2022/12/15	2	64.70	22	64.86	65.05	-20	3,757	-0.53%
2022/12/14	3.1	64.95	2.1	64.95	65.00	1	3,774	0.03%
2022/12/13	5.9	64.17	7.2	64.12	64.15	-1.3	3,779	-0.03%
2022/12/12	4.7	64.37	1	64.15	64.50	3.7	3,794	0.10%
2022/12/09	4.1	64.91	8.9	64.82	64.95	-4.8	3,839	-0.12%
2022/12/08	11.3	63.92	28	63.93	64.00	-16.7	3,845	-0.43%
2022/12/07	11.7	64.82	6	64.81	64.75	5.7	3,849	0.15%
2022/12/06	24	65.59	12.2	65.70	65.20	11.8	3,847	0.31%
2022/12/05	4.3	66.49	2.3	66.58	66.25	2.1	3,812	0.05%
2022/12/02	16.5	66.38	7.1	66.33	66.30	9.4	3,818	0.25%
2022/12/01	16.6	67.20	16.5	66.87	66.75	0.1	3,880	0.00%
2022/11/30	8.2	65.31	4.1	65.60	65.75	4.1	3,875	0.10%
2022/11/29	28.2	64.52	20.4	64.78	65.10	7.8	3,893	0.20%
2022/11/28	17.2	64.78	4.3	64.87	64.70	13	3,928	0.33%
2022/11/25	1.9	65.83	9	65.87	65.80	-7.1	3,965	-0.18%
2022/11/24	6.4	65.63	4.6	65.85	65.90	1.8	3,958	0.05%
2022/11/23	7.5	65.32	4.5	65.25	65.30	3	3,982	0.08%
2022/11/22	1	64.21	3	64.44	64.85	-2	4,055	-0.05%
2022/11/21	11.6	64.36	0	0.00	64.25	11.6	4,085	0.28%
2022/11/18	10.2	64.91	1	65.05	64.55	9.2	4,079	0.23%
2022/11/17	7.6	64.23	5.2	64.37	64.70	2.4	4,070	0.06%
2022/11/16	34.2	64.96	16.1	64.97	64.70	18.1	4,079	0.44%
2022/11/15	13.8	65.60	55.6	64.85	65.80	-41.8	4,013	-1.04%
2022/11/14	47.6	63.07	11.8	63.12	63.25	35.8	3,911	0.91%
2022/11/11	40.6	62.23	53.6	62.37	62.55	-13	3,880	-0.33%
2022/11/10	13.3	59.56	3.7	59.45	59.45	9.7	3,801	0.25%
2022/11/09	8.7	59.63	9.1	59.66	60.00	-0.5	3,810	-0.01%
2022/11/08	17.9	58.52	2.1	58.50	58.50	15.8	3,790	0.42%
2022/11/07	10.4	57.62	7.1	57.73	57.85	3.3	3,781	0.09%
2022/11/04	3.5	56.30	2.6	56.68	56.90	0.9	3,750	0.03%
2022/11/03	15.5	56.70	6	56.71	56.80	9.5	3,752	0.25%
2022/11/02	3.2	57.43	6	57.45	57.50	-2.8	3,746	-0.07%
2022/11/01	5.2	57.30	1	57.45	57.25	4.2	3,775	0.11%
2022/10/31	11.8	56.83	4	57.01	56.95	7.8	3,768	0.21%
2022/10/28	7.8	56.20	0	0.00	56.20	7.8	3,764	0.21%
2022/10/27	3.2	56.95	4	56.89	56.90	-0.8	3,739	-0.02%
2022/10/26	3.7	55.96	12.9	56.05	56.15	-9.2	3,781	-0.24%
2022/10/25	31.8	55.77	10.1	55.71	55.50	21.7	3,746	0.58%
2022/10/24	11.2	57.11	2	57.57	56.75	9.2	3,686	0.25%
2022/10/21	4.4	56.99	7	56.91	56.75	-2.6	3,665	-0.07%
2022/10/20	17	56.27	4	56.31	57.10	13	3,654	0.36%
2022/10/19	9.9	57.55	0	58.05	57.25	9.9	3,646	0.27%
2022/10/18	5	57.87	3.1	57.87	58.00	1.9	3,610	0.05%
2022/10/17	24.4	57.24	4	57.47	57.30	20.3	3,593	0.57%
2022/10/14	9.5	58.40	5	58.32	58.45	4.5	3,525	0.13%
2022/10/13	18.8	57.10	2.8	57.14	56.85	16	3,495	0.46%
2022/10/12	32.8	57.53	19.1	57.64	57.55	13.7	3,454	0.40%
2022/10/11	107.2	58.25	27.3	58.29	57.90	79.9	3,459	2.31%	大買/
2022/10/07	14.9	61.16	1.1	61.12	60.95	13.8	3,337	0.41%
2022/10/06	4.2	61.96	32.2	61.99	62.00	-28	3,349	-0.84%
2022/10/05	29.2	61.76	11.6	61.59	61.55	17.6	3,353	0.53%
2022/10/04	14.6	60.01	11.5	60.09	60.05	3.1	3,337	0.09%
2022/10/03	34.6	58.91	1.9	58.93	58.70	32.7	3,315	0.99%
2022/09/30	40.5	59.38	27.4	59.26	59.35	13.2	3,279	0.40%
2022/09/29	20.9	60.48	7.3	60.22	60.20	13.6	3,238	0.42%
2022/09/28	81.1	60.93	68.8	60.61	60.40	12.3	3,248	0.38%
2022/09/27	18.2	61.75	1.4	61.85	61.70	16.9	3,231	0.52%
2022/09/26	66.2	61.87	3.1	61.90	61.80	63.1	3,269	1.93%
2022/09/23	28.9	63.26	1.8	63.22	63.00	27	3,257	0.83%
2022/09/22	34.8	63.38	4	63.63	63.70	30.8	3,247	0.95%
2022/09/21	9.4	64.54	6.4	64.78	64.50	3	3,192	0.09%
2022/09/20	1.9	64.85	11	64.75	65.00	-9.1	3,174	-0.29%
2022/09/19	21.6	64.62	2	64.50	64.45	19.6	3,196	0.61%
2022/09/16	16.9	64.85	1	64.80	64.85	15.9	3,169	0.50%
2022/09/15	6.9	65.38	0.4	65.60	65.50	6.5	3,179	0.20%
2022/09/14	12.6	65.39	8.3	65.08	65.40	4.3	3,203	0.14%
2022/09/13	13.2	66.69	9.7	66.72	66.70	3.5	3,182	0.11%
2022/09/12	11.1	66.35	5.4	66.42	66.35	5.7	3,232	0.18%
2022/09/08	6.9	64.92	2.3	64.89	65.00	4.5	3,277	0.14%
2022/09/07	40.3	64.75	2.9	65.01	64.65	37.4	3,298	1.13%
2022/09/06	3.1	66.07	0.1	66.00	66.10	3	3,243	0.09%
2022/09/05	17.2	65.66	4.3	65.89	65.70	12.9	3,235	0.40%
2022/09/02	33.5	65.83	2	66.08	65.70	31.5	3,244	0.97%
2022/09/01	24.8	66.34	2.7	66.43	66.30	22.1	3,187	0.69%
2022/08/31	11.5	67.07	3.3	67.19	67.70	8.2	3,089	0.26%
2022/08/30	16.8	67.11	3.7	67.22	67.25	13.1	3,072	0.43%
2022/08/29	25.1	67.09	36.2	67.06	67.25	-11.1	3,031	-0.36%
2022/08/26	6.6	68.98	0.5	69.10	68.85	6.1	2,969	0.21%
2022/08/25	13.2	68.51	39.5	68.40	68.50	-26.3	2,939	-0.90%
2022/08/24	20.1	68.03	17	67.96	67.90	3.1	2,962	0.11%
2022/08/23	22.1	68.22	12	68.22	68.10	10.1	2,954	0.34%
2022/08/22	13.4	69.07	19	69.00	68.95	-5.6	2,925	-0.19%
2022/08/19	32.8	69.97	4.5	69.91	69.95	28.3	2,892	0.98%
2022/08/18	6	69.83	0	70.00	69.80	6	2,916	0.21%
2022/08/17	10.6	70.28	15.4	70.28	70.40	-4.8	2,894	-0.17%
2022/08/16	8.3	70.33	10	70.31	70.25	-1.7	2,887	-0.06%
2022/08/15	40.1	70.11	7.7	70.08	70.20	32.3	2,858	1.13%
2022/08/12	2.2	69.54	24.5	69.31	69.55	-22.3	2,830	-0.79%
2022/08/11	8.4	69.00	48.6	69.00	69.05	-40.2	2,840	-1.41%
2022/08/10	10.7	67.84	55	67.82	67.80	-44.3	2,833	-1.56%
2022/08/09	10	68.13	3.9	68.30	68.45	6.2	2,825	0.22%
2022/08/08	9.6	68.51	1.3	68.53	68.60	8.3	2,835	0.29%
2022/08/05	1.4	68.29	5.5	68.19	68.75	-4.1	2,812	-0.14%
2022/08/04	5.5	66.91	2	67.00	67.10	3.5	2,861	0.12%
2022/08/03	6.7	66.82	1	66.90	66.90	5.7	2,854	0.20%
2022/08/02	27.1	66.57	5	66.52	66.60	22	2,905	0.76%
2022/08/01	16.7	67.69	3.5	67.56	67.70	13.2	2,896	0.46%
2022/07/29	1.2	68.08	0	0.00	67.90	1.2	2,947	0.04%
2022/07/28	10.8	67.55	8.3	67.64	67.30	2.6	2,940	0.09%
2022/07/27	2.1	66.57	0	0.00	67.10	2.1	2,941	0.07%
2022/07/26	5.5	66.66	4.4	66.62	66.55	1.1	2,968	0.04%
2022/07/25	3.7	66.96	3	66.87	67.20	0.7	3,003	0.02%
2022/07/22	2.5	67.13	4.3	67.22	67.25	-1.8	3,025	-0.06%
2022/07/21	1.2	66.55	0	0.00	66.95	1.2	3,113	0.04%
2022/07/20	28.4	66.51	0	66.30	66.00	28.4	3,162	0.90%
2022/07/19	3.8	65.76	1	65.70	65.80	2.8	3,243	0.09%
2022/07/18	27.9	66.02	6	66.03	65.75	21.9	3,249	0.67%
2022/07/15	37.6	66.61	8	66.33	66.80	29.6	3,183	0.93%
2022/07/14	14.6	65.75	10.3	65.84	65.80	4.2	3,147	0.13%
2022/07/13	11.3	65.55	21.3	65.60	65.60	-10	3,109	-0.32%
2022/07/12	18.1	63.65	77	63.70	63.50	-58.9	3,129	-1.88%
2022/07/11	9.7	65.40	1.5	65.10	65.05	8.2	3,149	0.26%
2022/07/08	14.7	65.61	13.6	65.53	65.55	1.1	3,142	0.03%
2022/07/07	11.6	64.40	4.2	63.84	64.85	7.4	3,130	0.24%
2022/07/06	17.7	63.33	2	63.70	63.10	15.7	3,157	0.50%
2022/07/05	10.8	63.90	3.5	63.92	64.15	7.3	3,150	0.23%
2022/07/04	23.1	63.88	24.1	64.17	63.65	-1	3,094	-0.03%
2022/07/01	65.5	65.22	6.2	65.07	64.45	59.4	3,066	1.94%
2022/06/30	55.3	67.05	5	66.92	66.75	50.3	2,984	1.68%
2022/06/29	12.6	68.37	0	0.00	68.30	12.6	2,922	0.43%
2022/06/28	8.7	69.02	1	69.00	69.00	7.7	2,905	0.27%
2022/06/27	10.5	69.70	4.1	69.77	69.50	6.4	2,914	0.22%
2022/06/24	11.5	68.09	3	68.45	68.00	8.5	2,880	0.30%
2022/06/23	50.5	68.03	7.9	68.57	67.80	42.6	2,927	1.46%
2022/06/22	46	69.11	6.1	69.00	68.80	39.9	2,864	1.39%
2022/06/21	4.3	69.68	3.5	69.75	70.25	0.8	2,825	0.03%
2022/06/20	41	69.20	7.5	69.60	69.00	33.5	2,837	1.18%
2022/06/17	53.8	69.69	32.6	69.86	69.80	21.2	2,790	0.76%
2022/06/16	30.6	70.71	6.1	71.10	70.60	24.5	2,751	0.89%
2022/06/15	14.1	70.91	10	71.12	70.80	4.1	2,714	0.15%
2022/06/14	18.1	70.78	4.2	70.64	71.25	13.9	2,732	0.51%
2022/06/13	27	71.43	37.8	71.41	71.35	-10.9	2,788	-0.39%
2022/06/10	9.9	73.13	6	73.20	73.35	3.9	2,850	0.14%
2022/06/09	1.4	74.03	3.7	73.78	73.95	-2.3	2,892	-0.08%
2022/06/08	1.1	74.49	5.3	74.23	74.20	-4.2	2,930	-0.14%
2022/06/07	12.4	73.35	40.5	73.34	73.35	-28.1	2,968	-0.95%
2022/06/06	1.5	74.19	5	73.78	74.20	-3.5	3,022	-0.11%
2022/06/02	7.5	73.71	9	73.69	73.70	-1.5	3,220	-0.05%
2022/06/01	1.4	74.76	35.5	74.74	74.40	-34.1	3,415	-1.00%
2022/05/31	13	73.65	6.6	74.13	74.50	6.5	3,457	0.19%
2022/05/30	7.9	73.49	6.3	73.55	73.95	1.6	3,452	0.05%
2022/05/27	5.2	72.20	17.1	71.96	72.30	-11.9	3,459	-0.34%
2022/05/26	9.4	71.04	20	71.52	70.75	-10.6	3,510	-0.30%
2022/05/25	3.8	71.52	3	71.62	71.60	0.8	3,561	0.02%
2022/05/24	9.9	71.32	5.1	71.32	71.10	4.8	3,712	0.13%
2022/05/23	2.3	72.29	0	0.00	72.00	2.3	3,722	0.06%
2022/05/20	5.1	71.75	3	71.90	71.85	2.1	3,796	0.06%
2022/05/19	16.6	70.95	4	71.13	71.10	12.6	3,800	0.33%
2022/05/18	9.9	72.35	10.1	72.35	72.35	-0.2	3,774	0.00%
2022/05/17	2.9	71.68	0	0.00	71.55	2.9	3,764	0.08%
2022/05/16	9.4	71.07	1	70.60	70.80	8.4	3,783	0.22%
2022/05/13	6	70.40	10	70.31	70.50	-4	3,764	-0.11%
2022/05/12	25.7	70.31	12	70.10	69.80	13.7	3,782	0.36%
2022/05/11	9.9	71.47	1	71.45	71.50	8.9	3,715	0.24%
2022/05/10	17.8	70.69	8	70.69	71.50	9.8	3,706	0.26%
2022/05/09	27.5	71.87	9	71.94	71.70	18.5	3,651	0.51%
2022/05/06	29.4	72.79	10	72.82	73.00	19.4	3,628	0.53%
2022/05/05	6.1	74.53	1	74.70	74.40	5.1	3,634	0.14%
2022/05/04	6.7	73.73	5	73.84	73.65	1.7	3,755	0.05%
2022/05/03	13.5	73.85	15.2	73.83	73.50	-1.7	3,798	-0.05%
2022/04/29	13.3	74.17	0	0.00	74.25	13.3	3,792	0.35%
2022/04/28	15.3	72.99	13	73.00	73.25	2.3	3,778	0.06%
2022/04/27	73.8	72.89	7.2	72.98	72.80	66.6	3,756	1.77%
2022/04/26	21.6	74.56	7.2	74.70	74.40	14.3	3,690	0.39%
2022/04/25	65.3	74.50	12	74.69	74.45	53.3	3,671	1.45%
2022/04/22	10.7	75.64	0	0.00	75.95	10.7	3,609	0.30%
2022/04/21	4.1	76.57	2	76.70	76.35	2.1	3,634	0.06%
2022/04/20	3.5	76.23	1.2	76.27	76.35	2.3	3,648	0.06%
2022/04/19	8.9	76.18	2	76.35	76.00	6.9	3,652	0.19%
2022/04/18	33	75.69	2.2	75.61	75.65	30.8	3,695	0.83%
2022/04/15	32.6	76.33	9.1	76.32	76.15	23.5	3,636	0.65%
2022/04/14	5.8	77.59	0	0.00	77.50	5.8	3,634	0.16%
2022/04/13	12.5	77.41	0.2	77.02	77.70	12.3	3,687	0.33%
2022/04/12	35.9	76.16	10	76.30	76.30	25.9	3,908	0.66%
2022/04/11	29.7	76.58	5.6	77.03	76.35	24.1	3,891	0.62%
2022/04/08	8.7	77.32	14	77.25	77.35	-5.3	3,851	-0.14%
2022/04/07	26.4	77.61	15	77.78	77.30	11.4	3,839	0.30%
2022/04/06	9.6	78.12	5.6	78.02	78.55	4	3,802	0.10%
2022/04/01	7.1	78.82	3	78.60	78.95	4.1	3,778	0.11%
2022/03/31	2.4	79.67	11	79.71	79.60	-8.6	3,797	-0.23%
2022/03/30	5.4	79.67	6.1	79.82	79.75	-0.7	3,819	-0.02%
2022/03/29	11.4	78.83	0	0.00	78.85	11.4	3,817	0.30%
2022/03/28	33.3	78.54	6	78.36	78.75	27.3	3,818	0.71%
2022/03/25	5.1	79.57	10.1	79.60	79.65	-5	3,768	-0.13%
2022/03/24	3.3	79.35	9	79.27	79.45	-5.8	3,774	-0.15%
2022/03/23	4.8	79.34	9	79.44	79.55	-4.3	3,778	-0.11%
2022/03/22	13.2	78.68	3.1	78.65	78.70	10.1	3,775	0.27%
2022/03/21	14	78.94	6.3	79.02	78.80	7.7	3,766	0.20%
2022/03/18	10.2	78.18	3.1	78.28	78.30	7.1	3,760	0.19%
2022/03/17	7.7	78.10	24.8	78.17	78.60	-17.1	3,754	-0.46%
2022/03/16	16.8	75.99	7	75.89	76.10	9.8	3,714	0.26%
2022/03/15	49.7	75.89	3	76.33	75.85	46.7	3,636	1.28%
2022/03/14	9.5	77.43	3	77.42	77.30	6.5	3,552	0.18%
2022/03/11	13.7	77.67	18.2	77.97	77.55	-4.5	3,512	-0.13%
2022/03/10	18.5	78.44	4.8	78.51	78.50	13.7	3,500	0.39%
2022/03/09	36.6	76.44	2	76.47	76.30	34.6	3,460	1.00%
2022/03/08	122.4	76.28	3.1	76.29	75.90	119.3	3,409	3.50%	大買/鉅額交易
2022/03/07	82.6	78.04	38.6	78.29	78.45	44	3,193	1.38%
2022/03/04	38.6	79.74	0.7	79.91	79.70	37.8	3,036	1.25%
2022/03/03	9.4	80.57	0	0.00	80.55	9.4	3,008	0.31%
2022/03/02	7.2	80.39	0	0.00	80.45	7.2	3,082	0.23%
2022/03/01	16.5	80.88	10	81.05	80.80	6.5	3,062	0.21%
2022/02/25	66.8	79.89	26.2	79.86	79.85	40.6	3,010	1.35%
2022/02/24	49.3	80.47	23	80.71	79.90	26.3	2,939	0.89%
2022/02/23	10.4	81.78	1.1	81.81	81.85	9.4	2,786	0.34%
2022/02/22	29.7	81.68	20.3	81.69	81.75	9.4	2,784	0.34%
2022/02/21	8.5	82.54	10	82.83	82.80	-1.5	2,703	-0.05%
2022/02/18	7.2	82.71	2.6	82.48	82.95	4.7	2,707	0.17%
2022/02/17	18.5	83.21	4.6	83.12	83.25	13.9	2,734	0.51%
2022/02/16	31.2	83.11	1.1	83.10	83.30	30.1	2,732	1.10%
2022/02/15	20.8	82.14	0.1	82.30	82.00	20.8	2,715	0.76%
2022/02/14	23	82.30	18	82.33	82.30	5	2,706	0.19%
2022/02/11	5.4	83.34	19.2	83.02	83.45	-13.8	2,687	-0.51%
2022/02/10	22.3	83.07	0.2	83.45	83.60	22.1	2,711	0.81%
2022/02/09	2.7	82.37	4.2	82.55	82.55	-1.4	2,726	-0.05%
2022/02/08	25.5	82.34	4	82.35	82.20	21.5	2,726	0.79%
2022/02/07	27.5	81.67	3	82.17	81.95	24.5	2,702	0.91%
2022/01/26	69.4	81.41	3	81.45	81.40	66.4	2,623	2.53%
2022/01/25	37.6	81.60	23.8	81.54	81.65	13.9	2,493	0.56%
2022/01/24	35.4	82.19	2	82.40	82.90	33.4	2,426	1.38%
2022/01/21	34.3	82.15	1.2	82.23	82.00	33.1	2,402	1.38%
2022/01/20	27.1	83.64	4.1	83.31	83.75	23	2,343	0.98%
2022/01/19	11	83.60	0	0.00	83.45	11	2,324	0.47%
2022/01/18	6.1	85.08	0.4	85.23	84.45	5.7	2,307	0.24%
2022/01/17	1.6	85.35	2	85.45	85.45	-0.4	2,278	-0.02%
2022/01/14	7.4	84.39	16.4	84.39	84.60	-9	2,237	-0.40%
2022/01/13	5.8	84.57	0.2	84.44	84.60	5.6	2,194	0.26%
2022/01/12	1.4	83.83	5.3	83.98	84.20	-3.9	2,175	-0.18%
2022/01/11	2.2	82.71	0	0.00	83.30	2.2	2,156	0.10%
2022/01/10	7.3	82.76	2.2	82.66	82.90	5.1	2,118	0.24%
2022/01/07	12.4	82.81	4.2	82.71	82.70	8.2	2,119	0.39%
2022/01/06	7	83.40	3.5	83.25	83.45	3.5	2,068	0.17%
2022/01/05	8.4	84.21	25	84.32	84.50	-16.6	2,017	-0.82%
2022/01/04	2.8	83.79	9.3	83.73	84.10	-6.5	1,796	-0.36%
2022/01/03	3.3	82.34	2.6	82.34	82.35	0.7	1,767	0.04%
2021/12/30	6.8	81.92	7.1	82.00	81.85	-0.3	1,754	-0.02%
2021/12/29	1.6	81.99	6	81.94	82.00	-4.4	1,793	-0.24%
2021/12/28	3.8	81.57	14	81.50	81.70	-10.3	1,835	-0.56%
2021/12/27	1.9	81.00	7.3	81.05	81.05	-5.4	1,867	-0.29%
2021/12/24	1	80.56	6.3	80.63	80.45	-5.2	1,902	-0.27%
2021/12/23	1.1	80.32	10	80.48	80.40	-8.9	1,900	-0.47%
2021/12/22	8.4	79.90	5	79.91	79.95	3.4	1,922	0.18%
2021/12/21	1.8	79.83	2	79.90	79.85	-0.2	1,919	-0.01%
2021/12/20	5.7	79.23	3	79.20	79.25	2.7	1,930	0.14%
2021/12/17	2.6	79.89	6.6	79.98	79.95	-4	1,924	-0.21%
2021/12/16	2.4	79.72	6	79.93	79.95	-3.6	1,927	-0.19%
2021/12/15	7.7	78.87	0	79.00	79.00	7.6	1,973	0.39%
2021/12/14	7.8	79.03	19.3	78.96	79.00	-11.4	1,965	-0.58%
2021/12/13	2.5	79.88	2	80.10	79.70	0.5	1,972	0.02%
2021/12/10	4.2	79.84	3.1	79.98	80.00	1.1	1,970	0.05%
2021/12/09	3.7	80.01	9.1	79.94	80.25	-5.4	1,966	-0.28%
2021/12/08	4.1	80.42	25.1	80.60	80.20	-21	1,958	-1.07%
2021/12/07	5.2	79.43	8	79.32	79.95	-2.9	1,937	-0.15%
2021/12/06	2.4	79.25	2.2	79.99	79.75	0.2	1,943	0.01%
2021/12/03	5.9	79.86	2.4	79.96	79.85	3.5	1,943	0.18%
2021/12/02	16.3	79.16	15.8	79.77	79.90	0.4	1,944	0.02%
2021/12/01	7.6	78.71	4.1	78.49	79.00	3.6	1,967	0.18%
2021/11/30	17.5	78.26	0.1	78.75	77.90	17.4	1,980	0.88%
2021/11/29	34.8	77.97	0.6	78.22	77.80	34.2	1,942	1.76%
2021/11/26	32.9	78.33	18	78.08	78.10	14.9	1,908	0.78%
2021/11/25	11.4	79.16	2	80.00	79.25	9.4	1,842	0.51%
2021/11/24	8.3	79.16	3	79.15	79.25	5.3	1,887	0.28%
2021/11/23	14	79.58	3.9	79.79	79.65	10.1	1,899	0.53%
2021/11/22	3.1	80.30	0.1	80.35	80.30	3	1,908	0.16%
2021/11/19	3.3	80.54	7	80.60	80.45	-3.7	1,926	-0.19%
2021/11/18	5.7	79.98	3.4	79.94	80.20	2.4	1,918	0.12%
2021/11/17	1	79.80	0	0.00	79.70	1	1,935	0.05%
2021/11/16	8.3	79.51	4.1	79.30	79.55	4.3	1,976	0.22%
2021/11/15	2.2	80.92	14.6	80.96	80.90	-12.4	2,018	-0.62%
2021/11/12	0.3	80.33	9.7	80.49	80.20	-9.4	2,038	-0.46%
2021/11/11	1.4	79.94	26.5	79.86	79.85	-25.1	2,042	-1.23%
2021/11/10	2.3	80.52	2.2	80.63	80.50	0.1	2,072	0.00%
2021/11/09	1.2	80.82	15.7	80.92	80.75	-14.5	2,079	-0.70%
2021/11/08	2.8	79.96	5	79.92	80.05	-2.2	2,056	-0.11%
2021/11/05	2.9	79.04	12.1	78.97	79.40	-9.3	2,049	-0.45%
2021/11/04	8.5	78.47	9.4	78.57	78.40	-0.9	2,036	-0.04%
2021/11/03	1.3	78.78	23	78.75	78.65	-21.7	2,040	-1.06%
2021/11/02	3.3	78.67	23.7	78.42	78.40	-20.4	2,059	-0.99%
2021/11/01	14.4	78.44	1.1	78.64	78.45	13.3	2,053	0.65%
2021/10/29	6.2	78.24	32.1	78.18	78.15	-25.9	2,067	-1.25%
2021/10/28	4	78.81	1	78.80	78.80	3	2,076	0.14%
2021/10/27	3.6	78.75	0.6	78.80	79.00	3	2,090	0.14%
2021/10/26	10.2	79.02	7.2	78.99	79.00	3	2,091	0.14%
2021/10/25	5.9	78.12	8	78.32	78.30	-2.1	2,072	-0.10%
2021/10/22	2.1	78.47	8	78.23	78.45	-5.9	2,110	-0.28%
2021/10/21	6	78.99	4.6	78.83	78.35	1.4	2,132	0.07%
2021/10/20	4.2	78.76	14	78.86	78.55	-9.8	2,151	-0.46%
2021/10/19	7.5	78.39	5.1	78.82	78.65	2.4	2,154	0.11%
2021/10/18	4.1	78.23	6.6	78.49	78.05	-2.5	2,151	-0.11%
2021/10/15	3.1	77.93	14.4	78.29	78.35	-11.4	2,155	-0.53%
2021/10/14	2.7	76.47	0	76.85	76.30	2.7	2,156	0.12%
2021/10/13	6.8	76.21	2.1	76.32	76.15	4.7	2,172	0.22%
2021/10/12	38.6	76.08	7.3	76.15	76.50	31.3	2,191	1.43%
2021/10/08	9.9	77.50	4	77.74	77.25	5.9	2,183	0.27%
2021/10/07	19.3	77.62	2.3	77.65	77.75	17	2,187	0.78%
2021/10/06	23.7	76.25	5	76.60	76.35	18.7	2,208	0.85%
2021/10/05	42.3	76.13	37	76.24	76.40	5.3	2,186	0.24%
2021/10/04	74.6	76.85	3	76.75	76.70	71.6	2,176	3.29%
2021/10/01	35.7	77.23	4	77.64	77.45	31.7	2,116	1.50%
2021/09/30	14.5	78.24	2.3	78.57	78.55	12.2	2,051	0.59%
2021/09/29	25.1	78.48	8.1	78.62	78.60	17	2,050	0.83%
2021/09/28	10.6	79.69	1	79.80	79.90	9.6	2,023	0.48%
2021/09/27	5.7	80.37	3	80.66	80.40	2.7	2,021	0.13%
2021/09/24	4	80.01	3	80.03	80.20	1	2,008	0.05%
2021/09/23	1.1	79.44	6.1	79.32	79.40	-5	2,008	-0.25%
2021/09/22	31.1	78.61	17.7	78.39	78.80	13.4	2,004	0.67%
2021/09/17	12.1	80.38	1	80.33	80.55	11.1	1,955	0.57%
2021/09/16	4.4	80.31	1	80.40	80.50	3.4	1,970	0.17%
2021/09/15	4.1	80.95	3.5	81.86	80.60	0.6	1,944	0.03%
2021/09/14	1	81.25	0	0.00	81.20	1	1,970	0.05%
2021/09/13	1.1	80.89	12	80.90	81.05	-10.9	1,979	-0.55%
2021/09/10	4.1	80.80	0.2	81.15	81.40	4	2,016	0.20%
2021/09/09	11.3	80.01	1.2	80.34	80.60	10.1	2,021	0.50%
2021/09/08	4.5	80.65	10	80.52	80.65	-5.5	2,007	-0.27%
2021/09/07	5.6	81.26	17.4	81.20	81.25	-11.8	2,005	-0.59%
2021/09/06	5.2	81.69	8.8	81.86	81.60	-3.6	2,001	-0.18%
2021/09/03	0.1	80.80	7.7	80.88	81.20	-7.6	1,978	-0.38%
2021/09/02	1.1	80.83	4.1	80.39	80.20	-3.1	1,972	-0.16%
2021/09/01	1.2	80.74	8	80.85	80.90	-6.8	1,975	-0.35%
2021/08/31	2.3	79.76	9.7	80.11	80.80	-7.4	1,979	-0.38%
2021/08/30	0.1	79.74	21	79.96	80.15	-20.9	1,985	-1.05%
2021/08/27	4.1	79.35	8.3	79.36	79.50	-4.2	1,940	-0.22%
2021/08/26	3	78.54	19.5	78.91	78.75	-16.5	1,926	-0.85%
2021/08/25	3.1	78.03	6	78.08	78.35	-2.9	1,900	-0.15%
2021/08/24	1.5	77.46	1	77.50	77.40	0.5	1,885	0.03%
2021/08/23	10.8	76.86	3	77.18	77.05	7.8	1,890	0.41%
2021/08/20	16.8	75.35	5.3	75.74	75.20	11.5	1,885	0.61%
2021/08/19	27.2	76.36	6.2	76.86	75.95	20.9	1,841	1.14%
2021/08/18	28.2	76.83	8	76.90	77.70	20.2	1,786	1.13%
2021/08/17	16.8	77.49	28	77.38	77.20	-11.2	1,767	-0.63%
2021/08/16	13.4	77.95	6.1	78.04	77.80	7.3	1,755	0.41%
2021/08/13	22	78.21	4	78.40	78.10	18	1,719	1.05%
2021/08/12	1.6	78.84	1	78.96	78.75	0.6	1,707	0.04%
2021/08/11	8.9	78.75	3	78.90	79.00	5.9	1,714	0.34%
2021/08/10	9.3	79.18	2.4	79.47	79.10	6.9	1,724	0.40%
2021/08/09	4.3	79.13	5	79.04	79.65	-0.7	1,801	-0.04%
2021/08/06	8.3	79.48	10	79.84	79.80	-1.7	1,821	-0.09%
2021/08/05	3.2	80.03	12.8	80.28	79.95	-9.7	1,886	-0.51%
2021/08/04	2.2	80.03	9.1	80.00	80.00	-7	1,981	-0.35%
2021/08/03	1.1	79.21	3.7	79.52	79.60	-2.6	2,026	-0.13%
2021/08/02	3.3	79.10	8.1	79.38	79.50	-4.8	2,018	-0.24%
2021/07/30	12.8	78.57	10.4	78.44	78.30	2.4	2,009	0.12%
2021/07/29	3.4	78.30	11.4	78.48	78.70	-8	2,058	-0.39%
2021/07/28	48	77.52	9	77.73	78.60	39	2,069	1.88%
2021/07/27	16.1	78.43	1	78.50	78.35	15.1	2,051	0.73%
2021/07/26	8.1	78.84	2	79.50	78.50	6.2	2,052	0.30%
2021/07/23	1.2	79.28	1	79.00	79.05	0.2	2,023	0.01%
2021/07/22	0.4	79.16	7	79.39	79.15	-6.6	2,024	-0.33%
2021/07/21	11.7	78.55	4	78.84	78.65	7.7	2,026	0.38%
2021/07/20	20.6	78.77	6	79.12	78.75	14.6	2,036	0.72%
2021/07/19	13	79.27	3	79.60	79.50	10.1	2,017	0.50%
2021/07/16	5.1	80.04	3	80.20	80.15	2.1	2,008	0.11%
2021/07/15	3	81.03	5.7	81.19	81.25	-2.7	1,984	-0.14%
2021/07/14	3.1	80.71	3	80.90	80.65	0.1	1,972	0.00%
2021/07/13	5.1	80.43	15.5	80.65	80.35	-10.4	1,966	-0.53%
2021/07/12	4.5	79.77	9.3	80.36	79.85	-4.8	1,962	-0.24%
2021/07/09	19.9	78.86	4	79.28	78.95	15.9	1,942	0.82%
2021/07/08	8.3	79.80	4.6	79.96	79.85	3.7	1,903	0.19%
2021/07/07	3.6	79.87	3.5	80.04	80.00	0.1	1,910	0.00%
2021/07/06	1.4	80.53	3.9	80.51	80.40	-2.6	1,916	-0.13%
2021/07/05	5.1	80.18	6.4	80.24	80.30	-1.3	1,896	-0.07%
2021/07/02	1.2	79.73	1.4	79.72	79.50	-0.2	1,895	-0.01%
2021/07/01	2.2	79.77	1	79.65	79.60	1.2	1,899	0.06%
2021/06/30	2.1	79.70	7	79.91	79.90	-4.9	1,935	-0.26%
2021/06/29	0.6	79.26	23.2	79.27	79.30	-22.6	1,934	-1.17%
2021/06/28	3.1	79.14	4	79.18	79.20	-0.9	1,946	-0.05%
2021/06/25	11.4	79.25	7	79.34	78.90	4.4	1,936	0.23%
2021/06/24	7.2	78.77	1	78.80	78.65	6.2	1,927	0.32%
2021/06/23	8.5	78.96	9.5	78.80	78.80	-1	1,951	-0.05%
2021/06/22	55.9	77.86	53	77.67	77.35	2.9	1,944	0.15%
2021/06/21	33.5	77.84	3	78.17	77.50	30.5	1,953	1.56%
2021/06/18	7.3	79.30	12	79.48	79.20	-4.7	1,916	-0.25%
2021/06/17	15.5	79.36	2.7	79.16	79.60	12.9	1,924	0.67%
2021/06/16	4.9	79.77	11	79.66	79.70	-6.1	1,958	-0.31%
2021/06/15	4	79.88	12.1	79.87	79.80	-8.1	1,958	-0.42%
2021/06/11	10.4	79.46	7.9	79.60	79.40	2.5	1,966	0.13%
2021/06/09	12	77.80	3	77.96	77.75	9	1,951	0.46%
2021/06/08	0.4	78.84	2.1	78.55	78.35	-1.7	1,945	-0.09%
2021/06/07	5.6	78.15	2	79.35	78.75	3.6	1,941	0.19%
2021/06/04	4.1	78.52	4	78.55	78.60	0.1	1,925	0.00%
2021/06/03	0.2	79.10	9.5	79.11	79.10	-9.3	1,947	-0.48%
2021/06/02	3.1	78.81	3.5	78.96	78.85	-0.4	1,980	-0.02%
2021/06/01	6.1	79.08	1	79.00	79.10	5	2,010	0.25%
2021/05/31	2.6	78.70	14.5	78.70	78.90	-11.9	2,063	-0.58%
2021/05/28	2.2	77.49	6.3	77.71	78.05	-4.1	2,064	-0.20%
2021/05/27	3.5	76.54	5	76.79	77.00	-1.5	2,085	-0.07%
2021/05/26	1.3	77.25	2	77.50	77.55	-0.7	2,152	-0.03%
2021/05/25	4.4	76.89	12.3	77.08	77.50	-7.9	2,149	-0.37%
2021/05/24	4.4	75.56	3	75.85	76.05	1.4	2,163	0.07%
2021/05/21	0.5	76.12	4	76.24	76.05	-3.5	2,180	-0.16%
2021/05/20	9.6	74.99	4.6	74.97	75.20	5	2,200	0.23%
2021/05/19	10.3	75.55	5.4	75.82	75.40	4.8	2,214	0.22%
2021/05/18	16.9	75.46	20.3	75.40	75.95	-3.4	2,222	-0.15%
2021/05/17	22.5	72.61	24.3	73.14	72.55	-1.7	2,252	-0.08%
2021/05/14	16	74.01	3	74.12	74.10	13	2,192	0.59%
2021/05/13	29.4	73.41	17.2	73.11	73.10	12.2	2,178	0.56%
2021/05/12	43.7	74.88	40.5	74.51	75.80	3.2	2,113	0.15%
2021/05/11	47.7	77.40	34.6	77.25	77.10	13.1	2,041	0.64%
2021/05/10	7.3	79.60	4	79.96	79.45	3.4	2,010	0.17%
2021/05/07	3.5	79.77	9.9	79.86	80.10	-6.4	2,029	-0.32%
2021/05/06	4.8	78.61	1.9	78.92	78.80	2.9	2,053	0.14%
2021/05/05	17.5	78.62	10.3	78.88	78.05	7.2	2,030	0.35%
2021/05/04	26.7	78.56	10.6	78.54	78.80	16	2,065	0.78%
2021/05/03	29.2	79.62	12.3	79.59	79.35	16.9	2,067	0.82%
2021/04/29	5.3	80.91	5.2	81.13	80.75	0.1	2,071	0.01%
2021/04/28	10.2	80.51	7.2	80.60	80.55	3	2,095	0.14%
2021/04/27	5.6	80.81	7	80.87	80.90	-1.4	2,119	-0.07%
2021/04/26	8.4	80.64	17.5	80.80	81.00	-9.2	2,139	-0.43%
2021/04/23	3.3	79.39	1.1	79.50	79.80	2.2	2,141	0.10%
2021/04/22	15.7	79.38	2.3	79.38	79.05	13.4	2,169	0.62%
2021/04/21	19.9	79.46	7	79.62	79.30	12.9	2,187	0.59%
2021/04/20	7.8	79.87	2	80.27	80.15	5.8	2,204	0.26%
2021/04/19	5.1	79.91	21	79.96	80.00	-15.9	2,226	-0.71%
2021/04/16	6.4	79.71	10	79.82	80.00	-3.6	2,253	-0.16%
2021/04/15	8.1	79.40	3.3	79.51	80.00	4.8	2,243	0.21%
2021/04/14	9.5	78.68	6.5	78.68	79.20	2.9	2,245	0.13%
2021/04/13	6.1	79.10	3.2	79.21	78.80	2.9	2,261	0.13%
2021/04/12	6.3	79.01	35	78.94	78.80	-28.7	2,273	-1.26%
2021/04/09	5.2	79.27	1	79.40	79.15	4.2	2,271	0.18%
2021/04/08	2.4	78.99	1	78.62	79.40	1.4	2,275	0.06%
2021/04/07	5.6	78.91	3.5	78.99	79.10	2.1	2,270	0.09%
2021/04/06	6.8	79.13	13.6	79.16	79.00	-6.8	2,279	-0.30%
2021/04/01	6.3	77.89	10.8	77.82	77.90	-4.5	2,257	-0.20%
2021/03/31	15.1	77.62	4	77.59	77.35	11.1	2,253	0.49%
2021/03/30	13.4	77.94	1	77.80	77.95	12.4	2,246	0.55%
2021/03/29	7.5	77.78	6.9	77.91	77.70	0.6	2,233	0.03%
2021/03/26	3.1	76.89	6.1	76.52	77.20	-3	2,239	-0.13%
2021/03/25	18.8	75.46	8	75.85	75.85	10.9	2,229	0.49%
2021/03/24	18.2	75.75	3.2	76.00	75.60	15	2,217	0.68%
2021/03/23	7.7	76.91	1.3	76.90	76.70	6.4	2,212	0.29%
2021/03/22	8.7	76.08	8.1	76.18	76.75	0.6	2,232	0.03%
2021/03/19	18	76.37	14	76.46	76.35	4	2,238	0.18%
2021/03/18	2.1	77.91	3	77.87	77.45	-0.9	2,217	-0.04%
2021/03/17	15.6	77.37	3	77.60	77.20	12.6	2,212	0.57%
2021/03/16	2.1	77.54	11	77.81	77.90	-8.9	2,231	-0.40%
2021/03/15	10.4	77.48	4.1	77.73	77.50	6.3	2,222	0.28%
2021/03/12	17.7	77.48	5	77.49	77.60	12.7	2,233	0.57%
2021/03/11	7.2	77.18	5.8	76.75	77.30	1.4	2,255	0.06%
2021/03/10	6.5	75.81	6.2	75.90	75.75	0.3	2,254	0.01%
2021/03/09	15.5	75.07	1	74.80	75.50	14.5	2,268	0.64%
2021/03/08	6.4	76.13	1	75.90	75.65	5.4	2,253	0.24%
2021/03/05	15.6	75.67	1	76.00	75.70	14.6	2,219	0.66%
2021/03/04	17.9	76.24	7	76.26	76.40	10.9	2,213	0.49%
2021/03/03	10.8	77.14	0	0.00	78.00	10.8	2,173	0.50%
2021/03/02	19.3	77.38	0.5	77.00	76.75	18.8	2,185	0.86%
2021/02/26	36.4	77.65	2.1	77.71	77.45	34.3	2,173	1.58%
2021/02/25	6.2	78.83	4	78.95	79.10	2.2	2,122	0.10%
2021/02/24	17.3	78.80	5	78.47	78.30	12.3	2,123	0.58%
2021/02/23	4	79.30	4	79.20	79.60	0	2,116	0.00%
2021/02/22	8.6	80.04	6	80.05	79.90	2.6	2,111	0.12%
2021/02/19	15.1	79.62	1.1	79.99	79.95	14	2,099	0.67%
2021/02/18	5.7	80.80	5	80.62	80.70	0.7	2,103	0.03%
2021/02/17	12.5	80.56	10.9	80.61	80.80	1.6	2,113	0.07%
2021/02/05	2.3	77.81	1	77.50	77.60	1.3	2,073	0.06%
2021/02/04	3.1	76.69	2.2	76.69	76.85	0.9	2,059	0.04%
2021/02/03	0.6	77.64	0	77.50	77.40	0.6	2,062	0.03%
2021/02/02	2.4	77.40	9.1	76.99	77.35	-6.7	2,060	-0.32%
2021/02/01	7.2	74.47	6.1	74.02	75.20	1.1	2,053	0.05%
2021/01/29	13.3	74.35	2.1	74.55	73.55	11.2	2,043	0.55%
2021/01/28	12.5	75.07	22.1	74.94	74.90	-9.6	2,032	-0.47%
2021/01/27	6	76.65	0.1	76.75	76.50	5.9	2,004	0.30%
2021/01/26	18.1	76.97	6.4	77.14	76.55	11.7	1,994	0.58%
2021/01/25	18.5	78.03	6.6	78.13	78.30	11.9	1,959	0.61%
2021/01/22	16.8	79.41	1.1	79.95	79.20	15.7	1,950	0.80%
2021/01/21	10.9	79.53	5.1	79.97	80.20	5.8	1,938	0.30%
2021/01/20	14.4	78.19	2	78.15	77.85	12.4	1,920	0.65%
2021/01/19	5.1	76.70	7.1	77.18	77.50	-2.1	1,899	-0.11%
2021/01/18	7.4	75.30	5	75.09	75.65	2.4	1,888	0.13%
2021/01/15	9	76.70	1.1	77.14	75.55	8	1,866	0.43%
2021/01/14	3.1	75.41	4	75.65	75.30	-0.9	1,846	-0.05%
2021/01/13	5	75.83	0	0.00	76.00	5	1,825	0.28%
2021/01/12	3.6	74.37	1.1	74.26	74.45	2.5	1,817	0.14%
2021/01/11	4.6	73.95	4	74.35	74.35	0.6	1,809	0.03%
2021/01/08	7.6	73.76	0	0.00	74.10	7.6	1,797	0.42%
2021/01/07	8.7	72.08	0	0.00	72.40	8.7	1,792	0.49%
2021/01/06	9.8	70.80	2	71.05	70.80	7.8	1,790	0.44%
2021/01/05	6.1	69.97	1	70.25	70.25	5.1	1,773	0.29%
2021/01/04	10.1	69.37	2	69.38	70.00	8.1	1,777	0.46%
2020/12/31	4.6	68.51	0	68.70	68.75	4.5	1,801	0.25%
2020/12/30	0	0.00	0	68.05	68.30	0	1,807	0.00%
2020/12/29	4.1	67.28	0	0.00	67.40	4.1	1,825	0.22%
2020/12/28	7	67.22	13	67.25	67.45	-6	1,829	-0.33%
2020/12/25	5	66.94	0	0.00	66.80	5	1,811	0.28%
2020/12/24	3	66.68	0.1	66.70	66.65	3	1,812	0.16%
2020/12/23	3.1	66.38	1.2	66.07	66.40	1.9	1,817	0.11%
2020/12/22	4.2	66.53	0.1	66.95	66.20	4.1	1,825	0.22%
2020/12/21	2	66.05	1.5	66.96	67.05	0.5	1,827	0.03%
2020/12/18	4.2	66.39	1.2	66.29	66.35	3	1,812	0.17%
2020/12/17	3	66.54	0.1	66.45	66.55	2.9	1,806	0.16%
2020/12/16	2.2	66.70	1	66.55	66.65	1.2	1,795	0.07%
2020/12/15	2.7	65.96	3.2	65.91	65.75	-0.4	1,770	-0.02%
2020/12/14	1.6	66.50	1.1	66.52	66.50	0.5	1,756	0.03%
2020/12/11	5.5	66.68	3	66.57	66.70	2.5	1,764	0.14%
2020/12/10	9.3	66.57	2.2	66.45	66.65	7.1	1,739	0.41%
2020/12/09	4.2	67.39	2	67.45	67.30	2.2	1,712	0.13%
2020/12/08	2.1	67.41	0	0.00	67.30	2.1	1,699	0.12%
2020/12/07	3	66.35	1	66.35	66.45	2	1,678	0.12%
2020/12/04	0.4	65.50	0	0.00	65.70	0.4	1,647	0.02%
2020/12/03	1.1	64.82	0	0.00	64.80	1.1	1,630	0.07%
2020/12/02	2.6	64.62	0	0.00	64.80	2.6	1,613	0.16%
2020/12/01	0.1	64.16	1	64.15	64.15	-0.9	1,611	-0.06%
2020/11/30	11	64.10	0	64.40	63.65	11	1,604	0.68%
2020/11/27	1	64.30	0.5	64.48	64.45	0.5	1,575	0.03%
2020/11/26	0.1	64.35	1	64.59	64.45	-1	1,557	-0.06%
2020/11/25	3.7	64.08	0.5	64.26	63.95	3.2	1,535	0.21%
2020/11/24	2	64.68	2	64.65	64.55	0	1,516	0.00%
2020/11/23	6.2	64.91	0	0.00	64.80	6.2	1,499	0.42%
2020/11/20	4.1	64.08	2	63.98	64.00	2.1	1,480	0.14%
2020/11/19	8.1	64.27	1	64.25	64.20	7.1	1,458	0.49%
2020/11/18	2	64.35	3	64.10	64.50	-1	1,437	-0.07%
2020/11/17	8	64.03	0	0.00	63.70	8	1,428	0.56%
2020/11/16	3	64.42	5	64.04	64.50	-2	1,428	-0.14%
2020/11/13	0.2	62.30	1	62.50	62.50	-0.8	1,393	-0.06%
2020/11/11	0	61.95	4	62.00	62.15	-4	1,367	-0.29%
2020/11/10	4.4	61.46	5	61.53	61.50	-0.6	1,345	-0.05%
2020/11/09	0	61.45	1.2	61.81	61.75	-1.2	1,329	-0.09%
2020/11/06	0	61.00	1	61.00	61.00	-1	1,312	-0.07%
2020/11/05	1	60.55	1	60.65	60.75	0	1,291	0.00%
2020/11/04	0.2	60.10	4	60.31	60.70	-3.8	1,272	-0.30%
2020/11/03	2	59.83	0	0.00	59.85	2	1,264	0.16%
2020/11/02	4	58.58	2	58.80	59.00	2	1,255	0.16%
2020/10/30	2.2	59.10	0	0.00	58.80	2.2	1,238	0.18%
2020/10/29	1.2	59.16	0	0.00	59.25	1.2	1,204	0.10%
2020/10/28	1.1	59.91	0	0.00	59.95	1.1	1,190	0.09%
2020/10/27	0.1	60.35	6	60.26	60.30	-5.9	1,175	-0.50%
2020/10/26	0.1	60.65	52	60.68	60.65	-51.9	1,164	-4.46%
2020/10/23	0	0.00	1	60.55	60.60	-1	1,156	-0.09%
2020/10/22	1	60.55	0	0.00	60.55	1	1,181	0.08%
2020/10/21	0	0.00	2	60.75	60.40	-2	1,199	-0.17%
2020/10/19	1	60.60	2	60.58	60.60	-1	1,204	-0.08%
2020/10/16	2	60.10	0	0.00	60.10	2	1,191	0.17%
2020/10/15	6	60.20	0	0.00	60.40	6	1,183	0.51%
2020/10/14	2	60.88	0	0.00	60.75	2	1,174	0.17%
2020/10/13	1	60.90	3	60.92	60.95	-2	1,163	-0.17%
2020/10/12	0	0.00	5.3	61.23	61.10	-5.3	1,154	-0.46%
2020/10/08	1	60.45	20	60.29	60.55	-19	1,141	-1.66%
2020/10/07	0	0.00	6	59.73	59.90	-6	1,116	-0.54%
2020/10/06	5	59.55	0	0.00	59.55	5	1,120	0.45%
2020/10/05	1	58.80	1	59.20	58.90	0	1,102	0.00%
2020/09/30	1.1	58.80	1	58.95	58.75	0.1	1,089	0.00%
2020/09/29	15	58.45	6	58.48	58.50	9	1,085	0.83%
2020/09/28	0	0.00	1	58.00	58.30	-1	1,084	-0.09%
2020/09/25	6	57.55	4	57.70	57.45	2	1,085	0.18%
2020/09/24	18.6	57.76	1.1	57.53	57.45	17.5	1,073	1.63%
2020/09/23	3	58.65	1	58.65	58.75	2	1,048	0.19%
2020/09/22	2	58.78	0	0.00	58.90	2	1,041	0.19%
2020/09/21	10	59.64	5	60.00	59.50	5	1,033	0.48%
2020/09/18	2	60.00	0	0.00	60.00	2	1,035	0.19%
2020/09/17	3	60.13	0	0.00	60.00	3	1,032	0.29%
2020/09/16	2	60.70	20	60.76	60.70	-18	1,027	-1.75%
2020/09/14	0	59.55	4	59.41	59.55	-4	1,001	-0.40%
2020/09/11	0	0.00	4.1	59.00	59.00	-4.1	992	-0.41%
2020/09/10	1	58.85	1	58.90	59.00	0	992	0.00%
2020/09/08	1	58.80	0	0.00	58.90	1	1,006	0.10%
2020/09/07	1	58.50	3	58.48	58.50	-2	1,018	-0.20%
2020/09/04	4	58.45	2	58.28	58.50	2	1,020	0.20%
2020/09/03	0	0.00	1	59.00	59.05	-1	1,014	-0.10%
2020/09/02	1	58.70	1	58.65	58.90	0	1,017	0.00%
2020/09/01	10.1	58.80	0	0.00	58.95	10.1	1,043	0.96%
2020/08/31	7	58.89	0	0.00	58.55	7	1,054	0.66%
2020/08/28	8	59.13	0	0.00	59.25	8	1,072	0.75%
2020/08/27	9	60.00	3	60.08	59.70	6	1,078	0.56%
2020/08/26	1	59.65	0	0.00	59.70	1	1,071	0.09%
2020/08/25	4	59.18	1	59.55	59.30	3	1,075	0.28%
2020/08/24	3.1	58.97	1	59.05	59.05	2.1	1,079	0.19%
2020/08/21	5	58.78	4	58.64	58.85	1	1,085	0.09%
2020/08/20	31.1	58.08	3	59.15	57.80	28.1	1,077	2.61%
2020/08/19	5	59.71	3	60.10	59.60	2	1,059	0.19%
2020/08/18	3	60.08	1	59.95	60.05	2	1,062	0.19%
2020/08/17	1	60.30	6	60.35	60.35	-5	1,080	-0.46%
2020/08/14	4	59.55	3	59.60	59.70	1	1,077	0.09%
2020/08/13	0	59.75	1	59.75	59.75	-1	1,076	-0.09%
2020/08/12	5.1	59.11	0	0.00	59.10	5.1	1,073	0.48%
2020/08/11	4	59.99	2	60.25	59.95	2	1,086	0.18%
2020/08/10	8.1	60.38	1	60.35	60.35	7.1	1,088	0.65%
2020/08/07	1	60.00	2	59.98	59.85	-1	1,095	-0.09%
2020/08/06	4	60.25	0	0.00	60.25	4	1,097	0.36%
2020/08/05	4	59.50	0	0.00	59.60	4	1,102	0.36%
2020/08/04	4.1	58.87	2	59.05	59.10	2.1	1,113	0.19%
2020/08/03	13.1	58.55	3	58.63	58.40	10.1	1,126	0.90%
2020/07/31	2.1	59.40	3.2	59.30	59.30	-1.2	1,132	-0.10%
2020/07/30	2	59.70	0	0.00	59.50	2	1,158	0.17%
2020/07/29	8	58.73	2	58.50	58.55	6	1,164	0.52%
2020/07/28	11.5	61.08	3	60.75	59.10	8.5	1,180	0.72%
2020/07/27	5	58.74	5.1	58.81	58.95	-0.1	1,155	-0.01%
2020/07/24	1	56.50	1	56.70	56.20	0	1,130	0.00%
2020/07/23	3	56.18	0	0.00	56.40	3	1,108	0.27%
2020/07/22	3	56.40	0	0.00	56.45	3	1,112	0.27%
2020/07/21	3	56.33	6	55.93	56.30	-3	1,119	-0.27%
2020/07/20	0	0.00	1	55.45	55.50	-1	1,111	-0.09%
2020/07/16	0.1	54.95	9	55.13	54.95	-8.9	1,118	-0.80%
2020/07/15	1	55.70	10	55.60	55.40	-9	1,109	-0.81%
2020/07/14	2	54.95	3	54.80	55.20	-1	1,098	-0.09%
2020/07/13	1	54.60	1	54.75	54.80	0	1,100	0.00%
2020/07/10	0	0.00	2	54.08	54.05	-2	1,082	-0.18%
2020/07/09	0	0.00	2	54.60	54.40	-2	1,079	-0.19%
2020/07/08	0.2	54.15	4	54.30	54.35	-3.8	1,076	-0.35%
2020/07/07	11	54.03	3	54.13	53.90	8	1,070	0.75%
2020/07/06	2	53.63	23	53.73	53.75	-21	1,066	-1.97%
2020/07/03	6	52.62	1	52.70	52.80	5	1,049	0.48%
2020/07/02	2	52.00	2	52.05	52.20	0	1,059	0.00%
2020/06/30	2	51.13	1	51.20	51.35	1	1,092	0.09%
2020/06/29	2	51.03	0	0.00	51.00	2	1,097	0.18%
2020/06/24	1	51.45	3	51.45	51.40	-2	1,091	-0.18%
2020/06/23	1	51.10	1	50.85	51.20	0	1,108	0.00%
2020/06/22	3	50.95	3	51.02	51.00	0	1,117	0.00%
2020/06/19	1	50.80	0	0.00	50.80	1	1,132	0.09%
2020/06/18	6	50.71	1	50.80	50.85	5	1,141	0.44%
2020/06/17	1	50.70	0	0.00	50.80	1	1,146	0.09%
2020/06/16	0	0.00	4	50.84	50.90	-4	1,160	-0.34%
2020/06/15	9	50.10	2	50.10	49.76	7	1,159	0.60%
2020/06/12	16	50.36	12	49.91	50.35	4	1,166	0.34%
2020/06/11	8	51.33	1	51.60	50.85	7	1,161	0.60%
2020/06/10	1	51.70	4	51.43	51.65	-3	1,166	-0.26%
2020/06/09	1	50.95	0	0.00	51.20	1	1,199	0.08%
2020/06/08	4	50.70	0.5	51.00	51.00	3.5	1,225	0.28%
2020/06/05	2	50.38	2	50.20	50.35	0	1,217	0.00%
2020/06/04	2.5	49.85	2	49.91	49.97	0.5	1,226	0.04%
2020/06/03	4.1	49.30	2	49.36	49.71	2.1	1,223	0.17%
2020/06/01	2	48.58	5	48.58	48.56	-3	1,223	-0.25%
2020/05/29	2	47.56	1	47.76	48.23	1	1,222	0.08%
2020/05/28	2	48.13	0	0.00	48.00	2	1,226	0.16%
2020/05/27	1	48.28	0	0.00	48.28	1	1,232	0.08%
2020/05/26	2	48.44	6	48.36	48.38	-4	1,240	-0.32%
2020/05/22	12.2	47.66	0	0.00	47.56	12.2	1,243	0.98%
2020/05/21	1	48.33	7	48.36	48.37	-6	1,232	-0.49%
2020/05/20	2.2	48.08	1	48.03	47.95	1.2	1,230	0.10%
2020/05/19	1	48.04	0	0.00	47.95	1	1,230	0.08%
2020/05/18	3	47.57	0	0.00	47.50	3	1,231	0.24%
2020/05/15	2	47.90	1	47.99	47.91	1	1,225	0.08%
2020/05/14	3	47.80	0	0.00	47.70	3	1,225	0.24%
2020/05/12	5.2	48.17	12	48.26	48.10	-6.8	1,216	-0.56%
2020/05/11	5	48.65	0	0.00	48.72	5	1,200	0.42%
2020/05/08	0	48.34	2	48.35	48.29	-2	1,185	-0.17%
2020/05/07	0	0.00	4	47.85	48.04	-4	1,177	-0.34%
2020/05/06	6.1	47.74	0	0.00	47.74	6.1	1,170	0.52%
2020/05/05	4	47.86	0	0.00	47.78	4	1,147	0.35%
2020/05/04	5	47.47	1	47.66	47.70	4	1,141	0.35%
2020/04/30	2.1	48.93	2	48.76	48.93	0.1	1,120	0.01%
2020/04/29	0	0.00	1	47.46	47.90	-1	1,113	-0.09%
2020/04/28	1	47.00	0	0.00	47.23	1	1,133	0.09%
2020/04/24	8.2	46.40	0	0.00	46.39	8.2	1,142	0.72%
2020/04/21	3.1	46.59	1	46.35	46.25	2.1	1,127	0.19%
2020/04/20	3	47.55	1	47.53	47.54	2	1,112	0.18%
2020/04/17	2.1	47.57	0	0.00	47.63	2.1	1,114	0.19%
2020/04/15	1.1	46.46	5	46.41	46.50	-3.9	1,109	-0.35%
2020/04/14	6	45.80	4	45.90	46.27	2	1,112	0.18%
2020/04/13	2	45.27	0	0.00	45.16	2	1,111	0.18%
2020/04/09	1.1	45.41	0	0.00	45.40	1.1	1,117	0.10%
2020/04/08	2	45.07	0	0.00	45.50	2	1,112	0.18%
2020/04/07	10	44.92	0	0.00	44.82	10	1,111	0.90%
2020/04/06	5	43.96	0	0.00	43.95	5	1,109	0.45%
2020/04/01	5	43.79	1	43.78	43.54	4	1,083	0.37%
2020/03/31	2.1	43.85	0	0.00	43.54	2.1	1,079	0.19%
2020/03/27	2.1	44.98	0	0.00	43.90	2.1	1,069	0.19%
2020/03/26	0.1	44.39	1	43.56	44.21	-0.9	1,048	-0.09%
2020/03/25	3	44.16	2	44.07	43.80	1	1,033	0.10%
2020/03/24	2	42.57	2	42.67	42.57	0	1,021	0.00%
2020/03/23	2	41.13	4	40.23	40.80	-2	1,017	-0.20%
2020/03/20	4.1	42.08	3	42.07	42.00	1.1	1,015	0.11%
2020/03/19	8	39.85	1	39.50	39.61	7	1,006	0.70%
2020/03/18	4	42.05	0	0.00	41.55	4	997	0.40%
2020/03/17	3	42.83	2	43.70	43.03	1	997	0.10%
2020/03/16	7	44.79	7	44.39	44.10	0	995	0.00%
2020/03/13	7.1	44.40	8	43.86	45.88	-1	974	-0.10%
2020/03/12	5.1	46.92	4	47.32	47.00	1.1	938	0.12%
2020/03/11	5.1	49.06	0	0.00	48.65	5.1	917	0.56%
2020/03/10	4.1	48.78	0	0.00	49.24	4.1	899	0.46%
2020/03/09	11	49.59	1	49.55	49.55	10	879	1.14%
2020/03/06	2	50.73	0	0.00	50.60	2	862	0.23%
2020/03/05	2	51.45	2	51.43	51.45	0	846	0.00%
2020/03/04	1	50.90	1	50.80	50.90	0	850	0.00%
2020/03/03	1	50.75	1	50.80	50.80	0	847	0.00%
2020/03/02	3.1	50.15	2	50.05	50.15	1.1	840	0.13%
2020/02/27	11.1	50.89	1	51.00	50.75	10.1	834	1.20%
2020/02/26	1	51.30	1	51.15	51.25	0	825	0.00%
2020/02/24	6.1	51.67	0	0.00	51.70	6.1	818	0.74%
2020/02/21	1	52.15	0	0.00	52.30	1	823	0.12%
2020/02/20	4	52.56	0	0.00	52.50	4	828	0.48%
2020/02/19	1	52.60	4	52.61	52.60	-3	833	-0.36%
2020/02/18	6	52.31	0	0.00	52.15	6	835	0.72%
2020/02/17	1	52.70	1	52.80	52.80	0	826	0.00%
2020/02/14	2	53.15	0	0.00	53.15	2	825	0.24%
2020/02/13	2	53.15	0	0.00	53.10	2	827	0.24%
2020/02/12	1	52.70	2	52.75	53.05	-1	832	-0.12%
2020/02/11	0	0.00	4	52.45	52.45	-4	836	-0.48%
2020/02/10	2	52.03	0	0.00	51.95	2	843	0.24%
2020/02/07	6.1	52.26	1	52.20	52.20	5.1	852	0.59%
2020/02/05	0.1	52.25	0	0.00	52.00	0.1	856	0.01%
2020/02/04	0	0.00	2	51.85	51.85	-2	852	-0.23%
2020/02/03	3	50.78	0	0.00	50.90	3	856	0.35%
2020/01/31	15.2	51.67	0	0.00	51.50	15.2	854	1.78%
2020/01/30	13.1	52.11	0	0.00	52.00	13.1	827	1.59%
2020/01/17	1	53.90	0	0.00	53.90	1	814	0.12%
2020/01/16	1	53.75	0	0.00	53.90	1	814	0.12%
2020/01/15	2	54.18	0	0.00	54.15	2	820	0.24%
2020/01/14	0	0.00	1	54.50	54.60	-1	811	-0.12%
2020/01/13	0	0.00	5	54.22	54.20	-5	811	-0.62%
2020/01/10	2.1	53.80	0	0.00	53.85	2.1	807	0.26%
2020/01/09	8.3	53.66	2	53.75	53.75	6.3	812	0.78%
2020/01/08	3	53.10	0	0.00	53.00	3	825	0.36%
2020/01/07	5	53.18	1	53.20	53.25	4	819	0.49%
2020/01/06	5.1	53.63	0	0.00	53.65	5.1	815	0.63%
2020/01/03	0	0.00	1	54.10	54.05	-1	808	-0.12%
2020/01/02	2	53.93	1	53.85	54.10	1	806	0.12%
2019/12/31	2.1	53.65	0	0.00	53.60	2.1	806	0.26%
2019/12/30	4	54.06	0	0.00	53.95	4	805	0.50%
2019/12/27	2	54.13	0	0.00	54.10	2	792	0.25%
2019/12/25	1	53.60	0	0.00	53.75	1	791	0.13%
2019/12/20	3	53.68	0	0.00	53.70	3	799	0.38%
2019/12/19	1.1	54.00	0	0.00	54.00	1.1	801	0.13%
2019/12/18	1	54.10	0	0.00	54.30	1	800	0.12%
2019/12/17	1	53.75	0	0.00	54.25	1	801	0.12%
2019/12/16	1	53.65	1	53.50	53.55	0	799	0.00%
2019/12/13	1	53.50	0	0.00	53.60	1	795	0.13%
2019/12/12	0	0.00	5	52.58	53.00	-5	792	-0.63%
2019/12/11	1	51.55	3	51.88	51.90	-2	783	-0.26%
2019/12/10	1	51.85	0	0.00	51.60	1	779	0.13%
2019/12/06	1	51.80	0	0.00	51.50	1	784	0.13%
2019/12/03	1	51.00	3	51.05	50.95	-2	780	-0.26%
2019/11/29	1	51.10	0	0.00	50.85	1	784	0.13%
2019/11/28	0	0.00	20	51.65	51.55	-20	779	-2.57%
2019/11/27	1	51.40	1	51.45	51.60	0	781	0.00%
2019/11/26	20	51.45	10	51.65	51.45	10	779	1.28%
2019/11/25	10	51.40	0	0.00	51.35	10	773	1.29%
2019/11/22	1	51.30	0	0.00	51.35	1	767	0.13%
2019/11/21	3.1	51.22	0	0.00	51.55	3.1	767	0.40%
2019/11/20	8	51.83	1	51.75	51.75	7	748	0.94%
2019/11/19	1	53.00	2	52.68	53.10	-1	728	-0.13%
2019/11/18	0.2	52.65	7	52.60	52.65	-6.9	712	-0.96%
2019/11/15	0	0.00	1	52.20	52.25	-1	699	-0.14%
2019/11/14	0	0.00	1	51.95	51.85	-1	688	-0.15%
2019/11/12	0	0.00	1	51.95	52.15	-1	677	-0.15%
2019/11/11	2	51.80	0	0.00	51.65	2	666	0.30%
2019/11/08	5	52.52	1	52.55	52.45	4	653	0.61%
2019/11/07	6.2	52.63	3	52.43	52.65	3.2	641	0.49%
2019/11/06	5	52.68	3	52.70	52.90	2	626	0.32%
2019/11/05	2.2	52.65	0	0.00	52.70	2.2	613	0.35%
2019/11/04	4	52.18	1	52.45	52.45	3	607	0.49%
2019/11/01	0	0.00	2	51.15	51.30	-2	601	-0.33%
2019/10/31	1	51.15	0	0.00	51.15	1	602	0.17%
2019/10/29	2	50.75	0	0.00	50.75	2	576	0.35%
2019/10/28	1	50.45	0	0.00	50.60	1	569	0.18%
2019/10/25	1	50.35	0	0.00	50.35	1	556	0.18%
2019/10/24	1	50.30	0	0.00	50.30	1	546	0.18%
2019/10/23	1	50.05	0	0.00	49.95	1	540	0.18%
2019/10/22	0.8	49.98	0	0.00	50.05	0.8	524	0.15%
2019/10/21	1	49.66	0	0.00	49.66	1	518	0.19%
2019/10/18	3	49.67	0	0.00	49.64	3	511	0.59%
2019/10/17	0	0.00	1	49.57	49.67	-1	505	-0.20%
2019/10/16	1	49.78	0	0.00	49.75	1	487	0.21%
2019/10/14	2.2	49.12	0	0.00	49.23	2.2	468	0.47%
2019/10/08	0	0.00	1	48.81	48.81	-1	458	-0.22%
2019/10/02	1	48.30	0	0.00	48.30	1	442	0.23%
2019/10/01	1	48.00	0	0.00	48.42	1	436	0.23%
2019/09/23	1	47.68	0	0.00	47.70	1	400	0.25%
2019/09/18	1	47.61	2	47.77	47.90	-1	377	-0.27%
2019/09/16	0	0.00	1	47.47	47.51	-1	358	-0.28%
2019/09/12	1	47.33	0	0.00	47.35	1	347	0.29%
2019/09/10	0	0.00	22	47.03	47.02	-22	331	-6.65%
2019/09/06	0	0.00	7	47.13	47.12	-7	315	-2.22%
2019/09/04	0	0.00	1	46.43	46.49	-1	292	-0.34%
2019/09/03	0	0.00	1	46.42	46.11	-1	283	-0.35%
2019/09/02	1	46.41	0	0.00	46.43	1	273	0.37%
2019/08/30	0	0.00	2	46.22	46.28	-2	267	-0.75%
2019/08/27	1	45.35	0	0.00	45.36	1	239	0.42%
2019/08/20	3	45.83	0	0.00	45.90	3	227	1.32%
2019/08/19	0	0.00	2	45.76	45.85	-2	226	-0.88%
2019/08/15	4	44.88	0	0.00	45.09	4	230	1.74%
2019/08/14	4	45.77	0	0.00	45.55	4	228	1.75%
2019/08/13	9	45.69	0	0.00	45.28	9	229	3.91%
2019/08/12	0	0.00	1	45.77	45.73	-1	231	-0.43%
2019/08/08	14	45.35	0	0.00	45.73	14	233	5.99%
2019/08/07	5	45.52	0	0.00	45.35	5	234	2.13%
2019/08/06	3	45.31	0	0.00	45.51	3	230	1.30%
2019/08/05	2	45.76	2	45.72	45.74	0	223	0.00%
2019/08/02	4	46.07	0	0.00	46.10	4	216	1.85%
2019/07/31	1	47.02	0	0.00	47.14	1	203	0.49%
2019/07/30	1	47.30	0	0.00	47.25	1	202	0.49%
2019/07/29	1	47.30	0.2	47.35	47.35	0.8	204	0.39%
2019/07/26	3	47.40	3	47.36	47.38	0	204	0.00%
2019/07/24	1	47.39	0	0.00	47.39	1	201	0.50%
2019/07/18	1	46.75	0	0.00	46.71	1	198	0.50%
2019/07/17	1	47.48	0	0.00	47.41	1	194	0.51%
2019/07/15	0	0.00	2	47.26	47.51	-2	184	-1.09%
2019/07/12	0.4	47.35	1	47.36	47.34	-0.6	181	-0.36%
2019/07/11	1	47.17	1	47.30	47.40	0	177	0.00%
2019/07/09	1	46.55	0	0.00	46.55	1	174	0.57%
2019/07/03	1	46.50	0	0.00	46.48	1	159	0.63%
2019/07/02	0	0.00	2	47.06	47.03	-2	155	-1.29%
2019/07/01	3	46.96	2	47.18	47.18	1	154	0.65%
2019/06/27	0	0.00	1	46.25	46.52	-1	147	-0.68%
2019/06/26	3	45.89	0	0.00	45.90	3	145	2.06%
2019/06/25	1	46.21	0	0.00	46.00	1	138	0.72%
2019/06/21	2	46.14	0	0.00	46.00	2	137	1.45%
2019/06/17	2	44.69	1	44.76	44.91	1	133	0.75%
2019/06/13	1	45.24	0	0.00	45.14	1	130	0.77%
2019/06/12	0.6	45.45	0	0.00	45.45	0.6	129	0.50%
2019/06/10	1	44.93	0	0.00	45.14	1	127	0.79%
2019/05/30	2	43.94	0	0.00	44.10	2	120	1.66%
2019/05/29	1	43.60	0	0.00	43.70	1	120	0.83%
2019/05/15	1	45.78	0	0.00	45.55	1	87	1.14%
2019/05/07	0	0.00	1	47.42	47.62	-1	81	-1.23%
2019/05/06	1	47.20	0	0.00	47.30	1	80	1.24%
2019/04/19	0	0.00	5	47.33	47.33	-5	73	-6.76%
2019/04/18	2	47.64	0	0.00	47.36	2	73	2.73%
2019/04/08	5	46.29	0	0.00	46.43	5	70	7.12%
2019/03/08	0.1	43.65	0	0.00	43.65	0.1	65	0.15%
2019/02/27	0.1	44.00	0	0.00	44.30	0.1	70	0.14%
2019/01/02	1	41.55	0	0.00	41.17	1	67	1.47%
2018/12/10	1	41.65	0	0.00	41.46	1	69	1.43%
2018/09/18	0	0.00	2	49.70	49.60	-2	53	-3.72%
2018/09/11	2	49.50	0	0.00	49.60	2	53	3.73%