富邦台50 (006208)-國泰-高雄券商分點個股進出

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
91.30
漲跌
▼2.50
漲幅
-2.67%
成交量
13,498張
產業
上市
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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	59.7	91.51	40.7	91.73	91.30	19	4,738	0.40%
2024/04/15	29.8	93.74	11.6	93.72	93.80	18.2	4,550	0.40%
2024/04/12	5.7	94.96	2.4	94.90	94.80	3.2	4,512	0.07%
2024/04/11	19	94.66	7.2	94.67	94.95	11.8	4,506	0.26%
2024/04/10	8	95.30	5.1	95.39	95.35	2.9	4,487	0.07%
2024/04/09	6.4	94.83	34.5	94.80	95.45	-28.1	4,544	-0.62%
2024/04/08	5.8	93.13	5.7	93.12	93.10	0.1	4,524	0.00%
2024/04/03	20.5	92.55	1.6	92.44	92.80	18.9	4,477	0.42%
2024/04/02	4	93.11	18.2	93.09	93.20	-14.2	4,493	-0.32%
2024/04/01	12	92.19	4.1	92.34	91.85	8	4,547	0.18%
2024/03/29	1	92.10	12.1	92.16	92.25	-11.1	4,575	-0.24%
2024/03/28	17.8	91.62	1.8	91.81	91.80	16	4,578	0.35%
2024/03/27	2.7	91.96	13.9	92.06	92.25	-11.3	4,582	-0.25%
2024/03/26	17.5	92.22	9.8	92.41	92.20	7.7	4,540	0.17%
2024/03/25	6.2	92.06	7.1	92.22	92.10	-0.9	4,469	-0.02%
2024/03/22	6.3	91.92	8.3	91.95	92.05	-2	4,456	-0.04%
2024/03/21	1.8	91.85	38.5	91.54	92.00	-36.7	4,466	-0.82%
2024/03/20	30.3	89.81	29.4	90.44	89.90	0.9	4,510	0.02%
2024/03/19	8.2	89.83	1.9	90.08	90.30	6.3	4,563	0.14%
2024/03/18	12.9	89.89	29.9	89.87	90.30	-17	4,537	-0.37%
2024/03/15	34.9	90.13	10.1	90.07	89.80	24.8	4,479	0.55%
2024/03/14	8.8	90.55	9.7	90.59	90.55	-0.9	4,454	-0.02%
2024/03/13	12.3	90.88	11.3	90.79	90.80	1	4,437	0.02%
2024/03/12	11.5	89.87	24.6	89.77	90.20	-13.1	4,381	-0.30%
2024/03/11	37.3	89.45	35.5	89.36	89.30	1.8	4,392	0.04%
2024/03/08	19.7	90.46	64.5	90.25	90.10	-44.8	4,354	-1.03%
2024/03/07	12	88.89	38.5	88.86	88.95	-26.5	4,224	-0.63%
2024/03/06	9	86.38	33.9	86.84	87.15	-25	4,156	-0.60%
2024/03/05	16.3	86.51	21.3	86.54	86.65	-5.1	4,062	-0.12%
2024/03/04	6.9	85.61	80.3	85.58	85.85	-73.4	4,018	-1.83%
2024/03/01	8.5	83.86	14.3	83.91	83.70	-5.9	3,957	-0.15%
2024/02/29	4.7	83.68	12.9	83.65	83.95	-8.2	3,981	-0.21%
2024/02/27	27	83.73	6.4	83.88	83.85	20.7	3,951	0.52%
2024/02/26	11.6	83.90	21.3	83.98	84.15	-9.7	3,918	-0.25%
2024/02/23	4.8	83.91	34.6	83.94	83.90	-29.8	3,885	-0.77%
2024/02/22	4.1	83.19	35.6	83.21	83.35	-31.5	3,890	-0.81%
2024/02/21	11.6	82.48	2.4	82.49	82.40	9.2	3,872	0.24%
2024/02/20	4.2	82.77	13.6	82.74	82.70	-9.4	3,902	-0.24%
2024/02/19	4.1	82.34	8.7	82.34	82.40	-4.6	3,917	-0.12%
2024/02/16	15.9	82.76	23.4	82.73	82.50	-7.5	3,952	-0.19%
2024/02/15	23.9	83.20	96.1	82.85	82.95	-72.2	3,934	-1.84%
2024/02/05	6.1	79.26	8.8	79.41	79.55	-2.7	3,831	-0.07%
2024/02/02	12	78.81	3.4	78.84	78.95	8.6	3,825	0.22%
2024/02/01	7.9	78.15	4.1	78.19	78.45	3.8	3,836	0.10%
2024/01/31	10.8	78.55	4.8	78.52	78.45	6.1	3,840	0.16%
2024/01/30	4.7	79.44	5.8	79.52	79.45	-1.1	3,806	-0.03%
2024/01/29	7.8	79.52	26.7	79.51	79.60	-18.8	3,833	-0.49%
2024/01/26	8.4	79.17	22.9	79.19	79.10	-14.5	3,829	-0.38%
2024/01/25	2.2	78.98	63.1	78.96	79.10	-60.8	3,741	-1.63%
2024/01/24	1.2	78.24	41.1	78.26	78.20	-39.9	3,673	-1.09%
2024/01/23	0.4	77.96	9.9	78.03	78.15	-9.5	3,713	-0.26%
2024/01/22	1.8	78.01	14.8	78.01	77.90	-13	3,719	-0.35%
2024/01/19	1.2	76.87	100	77.06	77.50	-98.8	3,675	-2.69%
2024/01/18	7.5	74.90	2.9	74.94	75.00	4.5	3,644	0.12%
2024/01/17	29.9	74.88	11.3	74.77	74.70	18.6	3,656	0.51%
2024/01/16	14	75.19	6	75.39	75.20	8	3,620	0.22%
2024/01/15	28.8	75.90	11.7	76.09	75.95	17	3,554	0.48%
2024/01/12	12.8	75.55	6.1	75.78	75.70	6.7	3,554	0.19%
2024/01/11	3.5	75.90	1.1	75.74	75.90	2.4	3,531	0.07%
2024/01/10	26.4	75.51	2.9	75.58	75.55	23.5	3,555	0.66%
2024/01/09	2	75.97	2.9	76.20	75.85	-0.9	3,540	-0.03%
2024/01/08	2.2	75.91	7.6	75.93	75.90	-5.4	3,568	-0.15%
2024/01/05	17.4	75.35	1	75.53	75.35	16.4	3,538	0.46%
2024/01/04	6	75.56	3	75.50	75.55	2.9	3,549	0.08%
2024/01/03	35.8	75.60	9.9	75.65	75.60	25.9	3,555	0.73%
2024/01/02	9.1	76.81	17.7	77.09	76.90	-8.6	3,508	-0.25%
2023/12/29	7	77.17	6.8	77.18	77.15	0.2	3,494	0.01%
2023/12/28	8.1	77.13	10.2	77.17	77.20	-2.1	3,518	-0.06%
2023/12/27	2.6	76.90	32.7	76.98	77.10	-30.1	3,477	-0.86%
2023/12/26	4.4	76.26	16.1	76.36	76.40	-11.7	3,405	-0.34%
2023/12/25	11.6	76.00	6.5	75.99	76.00	5.1	3,367	0.15%
2023/12/22	8	75.73	4.4	75.67	75.65	3.6	3,362	0.11%
2023/12/21	9.6	75.46	10.7	75.46	75.50	-1	3,403	-0.03%
2023/12/20	0.4	76.06	14.6	76.10	76.10	-14.2	3,408	-0.42%
2023/12/19	10.3	75.85	3.7	75.89	75.95	6.7	3,436	0.19%
2023/12/18	3.5	75.94	6.5	76.05	76.10	-2.9	3,504	-0.08%
2023/12/15	6.5	76.13	54.6	76.24	76.05	-48	3,467	-1.39%
2023/12/14	32	75.65	41.6	75.74	75.80	-9.6	3,370	-0.28%
2023/12/13	3.3	75.08	10	75.02	75.05	-6.7	3,333	-0.20%
2023/12/12	2.8	74.95	29.2	75.20	74.95	-26.4	3,342	-0.79%
2023/12/11	13.6	74.65	7.7	74.65	74.80	5.9	3,336	0.18%
2023/12/08	2.9	74.80	6.3	74.97	74.65	-3.4	3,337	-0.10%
2023/12/07	5.3	74.37	1.6	74.42	74.20	3.6	3,328	0.11%
2023/12/06	1.9	74.82	6.1	74.78	74.60	-4.2	3,368	-0.13%
2023/12/05	9.7	74.25	2.5	74.32	74.40	7.2	3,344	0.21%
2023/12/04	2.4	74.92	16.3	75.19	74.90	-13.9	3,326	-0.42%
2023/12/01	8.4	74.89	139.5	74.96	75.05	-131.2	3,358	-3.91%	大賣/鉅額交易
2023/11/30	2.6	74.77	1	74.80	74.95	1.6	3,342	0.05%
2023/11/29	5.8	74.86	12.6	75.13	74.80	-6.8	3,355	-0.20%
2023/11/28	1.7	74.55	6.3	74.68	74.85	-4.6	3,353	-0.14%
2023/11/27	14.3	74.53	6	75.03	74.20	8.4	3,350	0.25%
2023/11/24	5.2	74.91	1.3	74.90	74.85	3.9	3,284	0.12%
2023/11/22	11.2	74.92	2.6	74.93	75.00	8.6	3,326	0.26%
2023/11/21	4	75.42	14.1	75.50	75.55	-10.2	3,337	-0.30%
2023/11/20	9.8	74.61	3.1	74.73	74.65	6.7	3,316	0.20%
2023/11/17	5.9	74.79	43.7	74.87	74.75	-37.8	3,302	-1.15%
2023/11/16	19.9	74.52	3	74.47	74.60	16.9	3,267	0.52%
2023/11/15	12.5	75.18	29.2	75.29	75.30	-16.7	3,252	-0.51%
2023/11/14	8.1	74.45	29.8	74.53	74.50	-21.6	3,214	-0.67%
2023/11/13	1.2	74.45	22	74.36	74.25	-20.8	3,222	-0.65%
2023/11/10	0.7	73.12	4.9	73.16	73.15	-4.2	3,264	-0.13%
2023/11/09	0.4	73.29	29.6	73.31	73.45	-29.2	3,270	-0.89%
2023/11/08	4.4	73.43	4.6	73.24	73.35	-0.2	3,386	-0.01%
2023/11/07	2.5	73.08	5	72.98	73.00	-2.5	3,383	-0.07%
2023/11/06	8.2	73.15	26.7	73.25	73.05	-18.6	3,437	-0.54%
2023/11/03	0.8	72.31	3.3	72.23	72.40	-2.5	3,396	-0.07%
2023/11/02	0.9	71.49	6.7	71.65	72.00	-5.8	3,437	-0.17%
2023/11/01	13.8	70.33	2.8	70.41	70.30	11	3,470	0.32%
2023/10/31	26.7	70.29	2.3	70.13	70.10	24.5	3,518	0.70%
2023/10/30	17.7	70.54	0.3	70.58	70.55	17.4	3,549	0.49%
2023/10/27	3.3	70.69	15.2	70.90	70.65	-11.9	3,506	-0.34%
2023/10/26	41.8	70.51	0	0.00	70.55	41.8	3,508	1.19%
2023/10/25	17.7	71.76	3.6	71.87	71.70	14.2	3,422	0.41%
2023/10/24	19.8	71.30	1.2	71.15	71.60	18.6	3,403	0.55%
2023/10/23	16.6	71.65	1.5	71.73	71.55	15.1	3,432	0.44%
2023/10/20	14	72.32	7.5	72.37	72.35	6.4	3,444	0.19%
2023/10/19	4.7	72.04	5.1	72.24	72.25	-0.4	3,445	-0.01%
2023/10/18	17.6	72.38	3.5	72.47	72.10	14.2	3,504	0.40%
2023/10/17	0	0.00	12.7	73.19	72.90	-12.7	3,472	-0.36%
2023/10/16	4.2	72.86	3.5	72.84	72.90	0.7	3,496	0.02%
2023/10/13	6.1	73.31	27.4	73.30	73.30	-21.3	3,535	-0.60%
2023/10/12	0.8	73.13	25.6	73.16	73.45	-24.9	3,579	-0.70%
2023/10/11	0.8	72.72	23.9	72.78	72.85	-23.1	3,578	-0.65%
2023/10/06	2.7	71.79	6.1	71.82	71.75	-3.4	3,587	-0.09%
2023/10/05	2.4	71.22	29.3	71.33	71.40	-26.9	3,577	-0.75%
2023/10/04	29.1	70.52	1.2	70.66	70.55	27.9	3,576	0.78%
2023/10/03	4.3	71.61	1.8	71.75	71.45	2.5	3,573	0.07%
2023/10/02	1.7	71.84	0.9	71.78	71.80	0.8	3,597	0.02%
2023/09/28	22.5	70.86	10.3	70.82	70.85	12.3	3,683	0.33%
2023/09/27	21.8	70.49	0.3	70.64	70.60	21.4	3,690	0.58%
2023/09/26	24.6	70.74	4.7	70.61	70.60	20	3,690	0.54%
2023/09/25	10	71.23	2.8	71.25	71.45	7.2	3,644	0.20%
2023/09/22	31.3	70.82	5.3	70.66	70.90	26	3,670	0.71%
2023/09/21	38.5	71.20	8.1	71.10	71.10	30.4	3,649	0.83%
2023/09/20	12.4	72.15	2	72.21	72.05	10.4	3,591	0.29%
2023/09/19	11.8	72.56	4.3	72.51	72.50	7.5	3,601	0.21%
2023/09/18	23	72.93	1.6	72.91	72.80	21.4	3,650	0.59%
2023/09/15	1.1	73.43	13.7	73.43	73.50	-12.6	3,660	-0.34%
2023/09/14	0.1	72.81	8.9	72.94	73.25	-8.8	3,661	-0.24%
2023/09/13	9.9	72.28	3.8	72.36	72.25	6.1	3,681	0.16%
2023/09/12	6.8	71.83	5.1	72.09	72.20	1.7	3,715	0.05%
2023/09/11	20.3	71.61	3.7	71.55	71.65	16.5	3,759	0.44%
2023/09/08	14.8	71.79	1.4	71.74	71.90	13.5	3,729	0.36%
2023/09/07	16	72.32	0.3	72.40	72.20	15.7	3,791	0.42%
2023/09/06	11.1	72.95	3.7	73.00	72.85	7.4	3,798	0.20%
2023/09/05	2.5	73.00	21.4	72.95	73.10	-18.9	3,759	-0.50%
2023/09/04	7	72.87	7.7	73.01	73.20	-0.7	3,778	-0.02%
2023/09/01	3.7	72.79	3.3	72.77	72.70	0.4	3,780	0.01%
2023/08/31	7.5	72.66	0	72.65	72.60	7.5	3,824	0.20%
2023/08/30	4.7	73.23	4.3	73.23	73.10	0.4	3,858	0.01%
2023/08/29	1	72.47	2.6	72.43	72.75	-1.7	3,884	-0.04%
2023/08/28	2.2	72.66	2.5	72.64	72.40	-0.3	3,899	-0.01%
2023/08/25	36.7	72.25	20	72.65	72.15	16.7	3,908	0.43%
2023/08/24	3.3	73.08	4.4	73.35	73.40	-1.1	3,946	-0.03%
2023/08/23	7.9	72.10	3.7	72.13	72.20	4.2	3,999	0.10%
2023/08/22	6.1	71.60	4.2	71.62	71.65	1.9	4,117	0.05%
2023/08/21	15.7	71.42	6.6	71.40	71.30	9.1	4,135	0.22%
2023/08/18	18.6	71.65	1.6	71.94	71.55	17	4,129	0.41%
2023/08/17	17.1	71.55	1.8	71.99	71.90	15.3	4,123	0.37%
2023/08/16	27.4	71.61	0.4	71.77	71.80	27.1	4,099	0.66%
2023/08/15	11.4	72.18	22.5	72.28	72.10	-11.1	4,086	-0.27%
2023/08/14	49.1	72.06	6.4	71.98	72.05	42.7	4,124	1.04%
2023/08/11	16.8	73.11	2.2	73.45	72.95	14.6	4,026	0.36%
2023/08/10	20.9	73.11	14.1	73.12	73.10	6.8	4,014	0.17%
2023/08/09	4.8	73.45	2.4	73.63	73.50	2.3	3,997	0.06%
2023/08/08	12.6	73.64	0.2	73.60	73.40	12.4	3,993	0.31%
2023/08/07	7.9	74.15	0.4	74.30	74.10	7.5	3,934	0.19%
2023/08/04	26.3	73.59	4.6	73.58	73.60	21.7	3,888	0.56%
2023/08/02	16	74.04	0.9	74.11	74.00	15.1	3,833	0.40%
2023/08/01	10.1	74.72	0.2	74.80	74.85	9.9	3,792	0.26%
2023/07/31	7.3	74.49	20.4	75.01	74.50	-13.2	3,779	-0.35%
2023/07/28	2.4	74.86	4.4	74.83	74.80	-2	3,761	-0.05%
2023/07/27	3.9	74.82	1.9	74.77	74.75	2.1	3,770	0.06%
2023/07/26	1.4	74.52	2.1	74.54	74.40	-0.7	3,781	-0.02%
2023/07/25	4.2	74.49	6.1	74.58	74.50	-1.9	3,745	-0.05%
2023/07/24	11.4	73.60	6.1	73.70	73.70	5.3	3,758	0.14%
2023/07/21	25.3	73.46	5.1	73.49	73.60	20.2	3,850	0.53%
2023/07/20	4.5	74.81	0.8	74.83	74.70	3.7	3,906	0.09%
2023/07/19	13.1	74.95	3.6	75.17	74.70	9.4	3,941	0.24%
2023/07/18	34.4	75.24	3.1	75.21	75.00	31.3	3,935	0.80%
2023/07/17	3.2	76.46	12.6	76.48	76.45	-9.4	3,892	-0.24%
2023/07/14	12	76.11	47.5	76.34	76.30	-35.5	3,878	-0.91%
2023/07/13	15.9	75.98	7.9	76.13	75.75	8	3,867	0.21%
2023/07/12	8.2	74.87	5.1	74.73	74.95	3.1	3,879	0.08%
2023/07/11	4.5	74.73	17.8	74.77	74.85	-13.3	3,868	-0.34%
2023/07/10	7.7	74.07	19.3	74.19	73.80	-11.6	3,901	-0.30%
2023/07/07	11.7	73.98	3.3	74.00	74.00	8.5	3,869	0.22%
2023/07/06	31	74.61	6	74.82	74.25	25	3,839	0.65%
2023/07/05	14.5	75.58	3.1	75.50	75.60	11.4	3,753	0.30%
2023/07/04	7	75.69	4.6	75.80	75.90	2.4	3,735	0.06%
2023/07/03	3.9	75.53	5.7	75.50	75.60	-1.8	3,791	-0.05%
2023/06/30	7.3	74.42	24.1	74.43	74.75	-16.8	3,795	-0.44%
2023/06/29	3.3	74.87	0.1	74.81	74.65	3.2	3,783	0.09%
2023/06/28	5.6	74.69	12.4	74.78	74.65	-6.9	3,763	-0.18%
2023/06/27	8.8	74.73	6.1	74.76	74.75	2.7	3,747	0.07%
2023/06/26	4.6	75.10	6.7	75.09	75.00	-2.1	3,754	-0.06%
2023/06/21	14.6	75.29	6.6	75.39	75.45	8	3,733	0.21%
2023/06/20	14.2	75.48	6.8	75.51	75.40	7.4	3,711	0.20%
2023/06/19	5.6	75.68	25.9	75.74	75.85	-20.3	3,721	-0.55%
2023/06/16	16.4	75.87	13.4	75.95	75.90	3	3,700	0.08%
2023/06/15	4.8	76.05	16.9	76.03	76.15	-12.1	3,682	-0.33%
2023/06/14	7.6	75.76	31.3	75.77	75.85	-23.7	3,643	-0.65%
2023/06/13	8.3	75.79	58.6	75.86	76.00	-50.4	3,713	-1.36%
2023/06/12	1.8	74.51	15.7	74.52	74.45	-14	3,639	-0.38%
2023/06/09	3.1	73.85	10.2	73.80	73.90	-7	3,653	-0.19%
2023/06/08	10.5	73.47	12.5	73.55	73.25	-2.1	3,720	-0.06%
2023/06/07	8.8	73.61	17.6	73.66	73.95	-8.7	3,755	-0.23%
2023/06/06	4.7	73.26	24.5	73.25	73.15	-19.8	3,742	-0.53%
2023/06/05	6.9	73.07	6	72.98	72.90	0.9	3,720	0.02%
2023/06/02	3.3	73.10	22.7	73.08	73.10	-19.3	3,726	-0.52%
2023/06/01	9.1	72.24	2.8	72.21	72.20	6.3	3,757	0.17%
2023/05/31	4.8	72.74	27.5	72.60	72.80	-22.7	3,741	-0.61%
2023/05/30	4.1	73.00	38.8	73.16	73.20	-34.7	3,717	-0.93%
2023/05/29	3.3	73.26	60.1	73.22	73.05	-56.8	3,725	-1.52%
2023/05/26	13	72.63	114.5	72.56	72.70	-101.5	3,649	-2.78%	大賣/鉅額交易
2023/05/25	12.3	70.94	25.2	70.98	71.05	-12.9	3,516	-0.37%
2023/05/24	6.7	70.19	2.7	70.26	70.30	4	3,528	0.11%
2023/05/23	2.6	70.56	16.3	70.63	70.65	-13.7	3,507	-0.39%
2023/05/22	4.6	70.61	19.1	70.70	70.65	-14.5	3,491	-0.41%
2023/05/19	2.6	70.60	43.8	70.66	70.70	-41.2	3,497	-1.18%
2023/05/18	1.7	70.47	24.1	70.46	70.55	-22.5	3,425	-0.66%
2023/05/17	0.2	69.15	14.2	69.34	69.65	-14	3,412	-0.41%
2023/05/16	2.4	68.37	9	68.51	68.60	-6.6	3,375	-0.20%
2023/05/15	2.2	67.77	11	67.75	67.80	-8.8	3,368	-0.26%
2023/05/12	10	67.78	0.4	67.85	67.80	9.6	3,338	0.29%
2023/05/11	4.9	68.25	0.1	68.45	68.00	4.8	3,326	0.14%
2023/05/10	6.5	68.44	13.7	68.64	68.30	-7.2	3,339	-0.22%
2023/05/09	0.5	68.59	12.4	68.67	68.80	-11.9	3,342	-0.35%
2023/05/08	1.8	68.68	5.5	68.67	68.60	-3.7	3,399	-0.11%
2023/05/05	3	68.16	2.9	68.18	68.20	0	3,389	0.00%
2023/05/04	11.7	67.85	2.8	67.86	67.95	8.9	3,430	0.26%
2023/05/03	17	67.72	30.4	67.60	67.85	-13.4	3,437	-0.39%
2023/05/02	5.2	68.04	5.1	68.02	68.05	0.2	3,457	0.00%
2023/04/28	32.3	67.80	1.8	67.89	67.95	30.5	3,540	0.86%
2023/04/27	27.2	67.15	48.3	67.01	67.20	-21.1	3,534	-0.60%
2023/04/26	108.5	67.14	0.2	67.14	67.05	108.3	3,540	3.06%	大買/鉅額交易
2023/04/25	61.8	67.90	10	67.85	67.60	51.8	3,473	1.49%
2023/04/24	16	68.44	6.8	68.50	68.45	9.3	3,350	0.28%
2023/04/21	12.9	68.85	8.8	69.02	68.70	4.1	3,319	0.12%
2023/04/20	5.5	68.89	3.5	69.00	68.90	2	3,335	0.06%
2023/04/19	11.7	69.17	0.8	69.32	69.00	10.9	3,348	0.32%
2023/04/18	13.6	69.52	8.6	69.62	69.50	5	3,334	0.15%
2023/04/17	3	69.66	13.9	69.76	69.75	-10.9	3,324	-0.33%
2023/04/14	2	69.61	5.6	69.59	69.85	-3.6	3,299	-0.11%
2023/04/13	16.1	69.43	1.3	69.51	69.20	14.7	3,314	0.44%
2023/04/12	6.7	69.78	1.1	69.82	69.80	5.6	3,281	0.17%
2023/04/11	4.3	69.96	4.5	69.97	69.95	-0.2	3,304	-0.01%
2023/04/10	3.1	70.03	0.5	70.28	70.05	2.6	3,330	0.08%
2023/04/07	2.8	70.10	0.7	70.19	69.95	2.1	3,319	0.06%
2023/04/06	5.1	69.86	7.3	69.96	70.05	-2.3	3,332	-0.07%
2023/03/31	36.3	70.45	14.9	70.60	70.25	21.4	3,273	0.65%
2023/03/30	0.4	70.04	8.9	70.09	70.05	-8.6	3,239	-0.26%
2023/03/29	4	69.66	1.3	69.73	69.80	2.6	3,215	0.08%
2023/03/28	14.5	69.72	3.5	69.61	69.60	11	3,248	0.34%
2023/03/27	5.1	70.17	10	70.33	70.20	-4.9	3,237	-0.15%
2023/03/24	3.3	70.49	12.2	70.47	70.65	-8.9	3,256	-0.27%
2023/03/23	2	70.29	13.6	70.15	70.25	-11.6	3,220	-0.36%
2023/03/22	3.5	69.64	8.8	69.62	69.80	-5.2	3,175	-0.16%
2023/03/21	5.6	68.50	1.5	68.44	68.50	4.1	3,156	0.13%
2023/03/20	8.9	68.39	1.7	68.46	68.20	7.2	3,160	0.23%
2023/03/17	1.6	68.57	9	68.51	68.55	-7.5	3,140	-0.24%
2023/03/16	18.7	67.68	1.7	67.83	67.65	17	3,154	0.54%
2023/03/15	2.6	68.40	7.1	68.33	68.00	-4.5	3,085	-0.15%
2023/03/14	16.4	68.04	7.6	67.92	68.00	8.8	3,122	0.28%
2023/03/13	16.5	68.25	38.6	68.35	68.75	-22.1	3,099	-0.71%
2023/03/10	24.8	68.63	16.9	68.56	68.55	7.9	3,034	0.26%
2023/03/09	13.2	69.65	1.9	69.62	69.55	11.3	3,017	0.37%
2023/03/08	18	69.53	0.4	69.68	69.65	17.5	3,018	0.58%
2023/03/07	44.6	70.09	7.6	69.86	70.10	37	3,003	1.23%
2023/03/06	4.5	69.59	13	69.65	69.75	-8.5	3,002	-0.28%
2023/03/03	6.6	69.12	2.4	69.08	69.00	4.3	2,970	0.14%
2023/03/02	4.8	68.78	1.4	68.96	68.85	3.4	2,980	0.11%
2023/03/01	10.2	68.64	21.7	68.87	69.05	-11.6	2,974	-0.39%
2023/02/24	3.6	68.97	2	68.91	68.70	1.6	2,909	0.05%
2023/02/23	2	68.86	9.3	68.96	69.05	-7.4	2,897	-0.25%
2023/02/22	11.6	67.96	5.1	67.98	68.05	6.5	2,916	0.22%
2023/02/21	3.5	68.70	0.2	68.80	68.75	3.3	2,905	0.11%
2023/02/20	3.2	68.92	4.9	68.81	68.85	-1.7	2,996	-0.06%
2023/02/17	13.9	68.71	0.3	68.81	68.70	13.6	3,089	0.44%
2023/02/16	0.6	69.57	5.1	69.33	69.60	-4.5	3,106	-0.15%
2023/02/15	20.3	69.07	4.7	68.94	68.85	15.6	3,155	0.50%
2023/02/14	1.8	70.22	26.6	70.29	70.25	-24.8	3,115	-0.80%
2023/02/13	1.7	69.61	3.5	69.73	69.85	-1.8	3,140	-0.06%
2023/02/10	1.3	69.91	11.6	69.92	70.00	-10.3	3,138	-0.33%
2023/02/09	3.8	69.82	17.5	69.75	69.90	-13.7	3,173	-0.43%
2023/02/08	1.2	69.77	9.8	69.74	69.85	-8.6	3,174	-0.27%
2023/02/07	12.1	68.89	5.2	68.76	68.85	6.9	3,184	0.22%
2023/02/06	15.1	69.04	8.2	69.14	69.00	7	3,170	0.22%
2023/02/03	33.3	69.82	7.7	69.77	69.95	25.6	3,122	0.82%
2023/02/02	9.2	69.79	23.4	69.81	69.95	-14.2	3,097	-0.46%
2023/02/01	18.4	68.89	1.7	68.81	68.95	16.7	3,090	0.54%
2023/01/31	21.5	69.07	5.9	69.11	68.60	15.6	3,089	0.50%
2023/01/30	8.3	69.54	45.8	69.56	69.75	-37.5	3,086	-1.21%
2023/01/17	10	66.78	3.3	66.80	66.75	6.7	3,045	0.22%
2023/01/16	15.5	66.90	67.2	66.89	66.85	-51.8	3,061	-1.69%
2023/01/13	1.3	66.38	17	66.58	66.30	-15.7	3,012	-0.52%
2023/01/12	2.2	65.74	20	65.66	65.55	-17.8	2,993	-0.59%
2023/01/11	0.5	65.67	4.1	65.65	65.60	-3.6	3,033	-0.12%
2023/01/10	9.8	65.61	19.2	65.60	65.75	-9.4	3,054	-0.31%
2023/01/09	6.4	65.01	6.8	64.90	65.25	-0.4	3,080	-0.01%
2023/01/06	1.7	63.10	5.4	63.20	63.20	-3.7	3,076	-0.12%
2023/01/05	2.9	62.76	0.2	62.93	62.80	2.7	3,104	0.09%
2023/01/04	4.6	62.47	2.2	62.64	62.35	2.4	3,157	0.08%
2023/01/03	4.1	61.81	11.1	61.51	62.60	-7	3,294	-0.21%
2022/12/30	2.2	62.42	1.8	62.48	62.10	0.4	3,293	0.01%
2022/12/29	4.5	61.70	1.3	61.67	61.85	3.2	3,330	0.10%
2022/12/28	9.2	62.15	2.2	62.33	62.10	7	3,340	0.21%
2022/12/27	4.4	63.26	0.3	63.42	63.10	4.1	3,331	0.12%
2022/12/26	3.8	62.93	2.5	63.24	62.95	1.3	3,387	0.04%
2022/12/23	14.9	62.79	2	62.85	62.80	12.9	3,424	0.38%
2022/12/22	1.1	63.53	12.5	63.31	63.70	-11.4	3,454	-0.33%
2022/12/21	9.4	62.80	3.4	62.81	62.65	6.1	3,547	0.17%
2022/12/20	15.8	62.95	0.2	62.80	62.50	15.6	3,585	0.44%
2022/12/19	5.7	63.66	1.1	63.86	63.60	4.6	3,684	0.12%
2022/12/16	14.2	63.90	7.7	64.00	63.90	6.5	3,747	0.17%
2022/12/15	12.9	64.71	1.1	65.03	65.05	11.8	3,757	0.31%
2022/12/14	4.1	64.66	2.4	64.86	65.00	1.7	3,774	0.04%
2022/12/13	6	64.26	11.9	64.15	64.15	-6	3,779	-0.16%
2022/12/12	9.9	64.26	2.2	64.36	64.50	7.6	3,794	0.20%
2022/12/09	2.4	65.04	4.5	65.14	64.95	-2	3,839	-0.05%
2022/12/08	12.4	64.04	1	63.99	64.00	11.4	3,845	0.30%
2022/12/07	3	65.05	3.6	65.06	64.75	-0.6	3,849	-0.02%
2022/12/06	5.3	65.56	10.4	65.46	65.20	-5	3,847	-0.13%
2022/12/05	2.4	66.54	1	66.51	66.25	1.4	3,812	0.04%
2022/12/02	13	66.46	1.9	66.42	66.30	11.1	3,818	0.29%
2022/12/01	18.9	67.29	18.7	67.12	66.75	0.2	3,880	0.00%
2022/11/30	1.8	65.55	6	65.41	65.75	-4.3	3,875	-0.11%
2022/11/29	6.3	64.68	1.7	64.86	65.10	4.6	3,893	0.12%
2022/11/28	9.1	64.78	2.9	64.88	64.70	6.1	3,928	0.16%
2022/11/25	3.5	65.83	19	65.83	65.80	-15.6	3,965	-0.39%
2022/11/24	2.6	65.56	11.9	65.74	65.90	-9.3	3,958	-0.24%
2022/11/23	4.3	65.31	16.2	65.31	65.30	-11.9	3,982	-0.30%
2022/11/22	0.7	64.63	16.4	64.18	64.85	-15.7	4,055	-0.39%
2022/11/21	7.7	64.56	4.6	64.53	64.25	3.1	4,085	0.07%
2022/11/18	2.7	64.95	2.2	65.17	64.55	0.5	4,079	0.01%
2022/11/17	2.9	64.06	20.3	64.16	64.70	-17.4	4,070	-0.43%
2022/11/16	14	64.86	16	64.86	64.70	-2	4,079	-0.05%
2022/11/15	20	65.21	29.2	65.34	65.80	-9.2	4,013	-0.23%
2022/11/14	16.5	63.15	6.3	63.23	63.25	10.2	3,911	0.26%
2022/11/11	2.4	62.25	34.9	62.26	62.55	-32.5	3,880	-0.84%
2022/11/10	9.6	59.60	7.5	59.57	59.45	2.1	3,801	0.06%
2022/11/09	7.2	59.82	2.4	59.68	60.00	4.7	3,810	0.12%
2022/11/08	24.5	58.49	4.3	58.53	58.50	20.3	3,790	0.53%
2022/11/07	3.6	57.48	1.2	57.71	57.85	2.4	3,781	0.06%
2022/11/04	27.1	56.62	0	0.00	56.90	27.1	3,750	0.72%
2022/11/03	16.1	56.71	0.1	56.85	56.80	16	3,752	0.43%
2022/11/02	3.8	57.38	0.2	57.58	57.50	3.6	3,746	0.10%
2022/11/01	27.2	57.39	0.3	57.30	57.25	26.9	3,775	0.71%
2022/10/31	1.6	56.88	4.3	56.95	56.95	-2.8	3,768	-0.07%
2022/10/28	5.2	56.12	0	0.00	56.20	5.2	3,764	0.14%
2022/10/27	2.2	56.93	1.1	56.66	56.90	1.1	3,739	0.03%
2022/10/26	1.8	56.17	5.9	56.10	56.15	-4.1	3,781	-0.11%
2022/10/25	33	55.82	4.4	55.89	55.50	28.5	3,746	0.76%
2022/10/24	5.3	57.09	0.3	56.95	56.75	5	3,686	0.14%
2022/10/21	21.5	56.92	0.4	57.13	56.75	21.1	3,665	0.58%
2022/10/20	21.3	56.20	0.4	56.19	57.10	20.9	3,654	0.57%
2022/10/19	9.4	57.58	0.6	58.05	57.25	8.8	3,646	0.24%
2022/10/18	2.3	57.82	7.3	57.85	58.00	-5	3,610	-0.14%
2022/10/17	16.9	57.28	8.7	57.35	57.30	8.2	3,593	0.23%
2022/10/14	6.4	58.56	2.4	58.40	58.45	3.9	3,525	0.11%
2022/10/13	25.4	57.15	11.1	57.55	56.85	14.4	3,495	0.41%
2022/10/12	23.7	57.55	0.5	57.88	57.55	23.2	3,454	0.67%
2022/10/11	66.9	58.26	1.5	59.27	57.90	65.4	3,459	1.89%
2022/10/07	7.4	61.18	3	61.02	60.95	4.4	3,337	0.13%
2022/10/06	7.1	61.99	4.9	62.06	62.00	2.2	3,349	0.06%
2022/10/05	20.5	61.72	11.8	61.66	61.55	8.8	3,353	0.26%
2022/10/04	15.3	60.01	3.1	60.05	60.05	12.2	3,337	0.37%
2022/10/03	21.2	58.98	2.6	59.02	58.70	18.6	3,315	0.56%
2022/09/30	16.4	59.46	2.9	59.32	59.35	13.5	3,279	0.41%
2022/09/29	19.3	60.36	4.4	60.57	60.20	14.9	3,238	0.46%
2022/09/28	30.1	60.82	3.8	60.82	60.40	26.3	3,248	0.81%
2022/09/27	16.8	61.81	0.1	61.85	61.70	16.8	3,231	0.52%
2022/09/26	37.5	61.87	2.3	61.95	61.80	35.2	3,269	1.08%
2022/09/23	40.6	63.15	0.1	63.55	63.00	40.5	3,257	1.24%
2022/09/22	37.5	63.31	20	63.53	63.70	17.4	3,247	0.54%
2022/09/21	17.2	64.56	1.3	64.48	64.50	15.9	3,192	0.50%
2022/09/20	13.5	64.74	0	0.00	65.00	13.5	3,174	0.42%
2022/09/19	17.1	64.60	0.1	64.45	64.45	17	3,196	0.53%
2022/09/16	31.9	64.85	0.1	64.92	64.85	31.8	3,169	1.00%
2022/09/15	6.9	65.52	1.1	65.51	65.50	5.9	3,179	0.19%
2022/09/14	19.5	65.41	0.1	65.40	65.40	19.4	3,203	0.60%
2022/09/13	1.5	66.71	1.5	66.79	66.70	-0.1	3,182	0.00%
2022/09/12	7.5	66.32	2.3	66.36	66.35	5.3	3,232	0.16%
2022/09/08	13.9	64.92	1.1	64.96	65.00	12.8	3,277	0.39%
2022/09/07	32.4	64.79	2.2	64.76	64.65	30.1	3,298	0.91%
2022/09/06	9	65.98	0.1	66.20	66.10	8.9	3,243	0.27%
2022/09/05	5	65.67	3.2	65.82	65.70	1.8	3,235	0.06%
2022/09/02	35.6	66.00	0.4	65.86	65.70	35.2	3,244	1.09%
2022/09/01	20	66.38	2.2	66.43	66.30	17.8	3,187	0.56%
2022/08/31	2.9	67.22	2.9	67.07	67.70	0	3,089	0.00%
2022/08/30	15.3	67.10	1.7	67.19	67.25	13.6	3,072	0.44%
2022/08/29	27.6	67.13	10.7	67.16	67.25	17	3,031	0.56%
2022/08/26	4.4	69.00	5.3	69.05	68.85	-0.9	2,969	-0.03%
2022/08/25	1.7	68.38	1	68.60	68.50	0.7	2,939	0.02%
2022/08/24	7.3	68.14	2.7	67.96	67.90	4.6	2,962	0.16%
2022/08/23	8.6	68.27	8.5	68.29	68.10	0	2,954	0.00%
2022/08/22	10	69.10	2.6	69.18	68.95	7.5	2,925	0.25%
2022/08/19	3.4	69.87	0	69.80	69.95	3.4	2,892	0.12%
2022/08/18	13.6	69.86	1.8	69.90	69.80	11.9	2,916	0.41%
2022/08/17	5.6	70.25	9.9	70.27	70.40	-4.2	2,894	-0.15%
2022/08/16	15.9	70.24	4.5	70.35	70.25	11.4	2,887	0.40%
2022/08/15	6.7	70.10	4.5	70.12	70.20	2.2	2,858	0.08%
2022/08/12	3.4	69.56	8.9	69.52	69.55	-5.5	2,830	-0.19%
2022/08/11	10.8	69.01	7.4	69.06	69.05	3.4	2,840	0.12%
2022/08/10	9.3	67.88	1	67.80	67.80	8.3	2,833	0.29%
2022/08/09	10.8	68.35	0.1	68.45	68.45	10.7	2,825	0.38%
2022/08/08	6.4	68.39	3.1	68.45	68.60	3.3	2,835	0.12%
2022/08/05	2.4	68.38	10.7	68.52	68.75	-8.3	2,812	-0.29%
2022/08/04	4.2	66.62	17.3	66.86	67.10	-13.1	2,861	-0.46%
2022/08/03	0.9	66.67	1.6	66.84	66.90	-0.6	2,854	-0.02%
2022/08/02	16.3	66.45	0.1	66.35	66.60	16.2	2,905	0.56%
2022/08/01	4.6	67.61	0.1	67.62	67.70	4.5	2,896	0.15%
2022/07/29	5	67.85	3.1	68.06	67.90	1.9	2,947	0.06%
2022/07/28	9.8	67.51	0.7	67.56	67.30	9.1	2,940	0.31%
2022/07/27	1.8	66.35	1.5	66.81	67.10	0.3	2,941	0.01%
2022/07/26	6.7	66.65	4	66.94	66.55	2.7	2,968	0.09%
2022/07/25	5.6	67.12	1.2	66.87	67.20	4.4	3,003	0.15%
2022/07/22	2.4	67.20	23.5	67.14	67.25	-21.1	3,025	-0.70%
2022/07/21	2.2	66.36	17	66.68	66.95	-14.8	3,113	-0.48%
2022/07/20	6.5	66.53	2.9	66.78	66.00	3.6	3,162	0.11%
2022/07/19	5.1	65.69	0.1	65.65	65.80	5	3,243	0.16%
2022/07/18	11.8	65.92	0.1	66.00	65.75	11.7	3,249	0.36%
2022/07/15	18.8	66.54	11.3	66.20	66.80	7.5	3,183	0.24%
2022/07/14	13.5	65.78	2.2	65.64	65.80	11.2	3,147	0.36%
2022/07/13	19.6	65.58	15.4	65.46	65.60	4.2	3,109	0.14%
2022/07/12	13.3	63.61	4.5	63.94	63.50	8.8	3,129	0.28%
2022/07/11	3.1	65.20	0.4	65.44	65.05	2.7	3,149	0.09%
2022/07/08	13	65.56	3.5	65.59	65.55	9.5	3,142	0.30%
2022/07/07	10.2	63.74	8.7	63.33	64.85	1.5	3,130	0.05%
2022/07/06	18.7	63.25	14.2	63.13	63.10	4.5	3,157	0.14%
2022/07/05	11.7	63.60	1.5	64.63	64.15	10.2	3,150	0.32%
2022/07/04	27.9	63.94	3	64.13	63.65	24.9	3,094	0.80%
2022/07/01	38.9	65.28	5.5	65.67	64.45	33.5	3,066	1.09%
2022/06/30	31.6	67.09	1.3	66.71	66.75	30.3	2,984	1.02%
2022/06/29	4.9	68.36	1.1	68.68	68.30	3.9	2,922	0.13%
2022/06/28	4	68.93	1.1	69.08	69.00	2.9	2,905	0.10%
2022/06/27	4.4	69.66	6.2	69.74	69.50	-1.8	2,914	-0.06%
2022/06/24	14.2	68.42	0	0.00	68.00	14.2	2,880	0.49%
2022/06/23	25.3	68.13	2.2	67.98	67.80	23.2	2,927	0.79%
2022/06/22	17.9	69.18	0.1	69.60	68.80	17.8	2,864	0.62%
2022/06/21	5.1	69.61	1	70.15	70.25	4.1	2,825	0.14%
2022/06/20	28.8	69.20	10.4	69.34	69.00	18.4	2,837	0.65%
2022/06/17	28.4	69.72	0.7	70.00	69.80	27.7	2,790	0.99%
2022/06/16	6	71.31	13.8	71.45	70.60	-7.8	2,751	-0.28%
2022/06/15	8.6	70.93	0	71.05	70.80	8.5	2,714	0.31%
2022/06/14	10.6	70.62	2	70.93	71.25	8.6	2,732	0.31%
2022/06/13	15.7	71.41	1.5	71.38	71.35	14.2	2,788	0.51%
2022/06/10	18.2	73.32	1	72.85	73.35	17.2	2,850	0.60%
2022/06/09	2.6	73.98	0	0.00	73.95	2.6	2,892	0.09%
2022/06/08	0.3	74.29	7.3	74.33	74.20	-7	2,930	-0.24%
2022/06/07	6.6	73.37	1.5	73.53	73.35	5.1	2,968	0.17%
2022/06/06	2.5	74.05	2.1	74.14	74.20	0.4	3,022	0.01%
2022/06/02	1.4	73.76	5.5	73.66	73.70	-4.2	3,220	-0.13%
2022/06/01	3.3	74.60	16.2	74.83	74.40	-12.8	3,415	-0.38%
2022/05/31	4.4	73.76	2.2	73.70	74.50	2.1	3,457	0.06%
2022/05/30	7.1	73.29	10.4	73.63	73.95	-3.3	3,452	-0.10%
2022/05/27	0.4	71.85	0.1	72.29	72.30	0.3	3,459	0.01%
2022/05/26	7.5	71.09	0	71.20	70.75	7.4	3,510	0.21%
2022/05/25	0.7	71.57	2.1	71.80	71.60	-1.4	3,561	-0.04%
2022/05/24	2.8	71.41	0	71.65	71.10	2.8	3,712	0.07%
2022/05/23	0.1	72.13	1.4	72.18	72.00	-1.3	3,722	-0.04%
2022/05/20	1.2	71.93	2	71.90	71.85	-0.8	3,796	-0.02%
2022/05/19	2.7	71.05	9.1	71.16	71.10	-6.4	3,800	-0.17%
2022/05/18	4.6	72.30	2.7	72.31	72.35	1.9	3,774	0.05%
2022/05/17	5.1	71.55	1.4	71.48	71.55	3.6	3,764	0.10%
2022/05/16	7.1	71.13	1	70.90	70.80	6.1	3,783	0.16%
2022/05/13	8.2	70.27	0	70.45	70.50	8.1	3,764	0.22%
2022/05/12	41.1	70.24	7	70.41	69.80	34.1	3,782	0.90%
2022/05/11	7.3	71.38	1.1	71.57	71.50	6.1	3,715	0.17%
2022/05/10	21.7	70.90	16.1	70.83	71.50	5.7	3,706	0.15%
2022/05/09	40.3	71.93	2	71.93	71.70	38.3	3,651	1.05%
2022/05/06	33.7	72.79	11.1	72.70	73.00	22.6	3,628	0.62%
2022/05/05	11.7	74.58	1.8	74.55	74.40	9.9	3,634	0.27%
2022/05/04	18.2	73.66	1.4	73.74	73.65	16.8	3,755	0.45%
2022/05/03	23.4	73.79	0.8	73.60	73.50	22.6	3,798	0.60%
2022/04/29	19.3	74.32	8.2	74.33	74.25	11.1	3,792	0.29%
2022/04/28	21.9	72.96	2.3	73.11	73.25	19.6	3,778	0.52%
2022/04/27	72.5	72.97	10.6	73.11	72.80	61.9	3,756	1.65%
2022/04/26	25.9	74.40	2.9	74.47	74.40	23.1	3,690	0.63%
2022/04/25	65.4	74.48	4.9	74.59	74.45	60.5	3,671	1.65%
2022/04/22	24.3	75.49	19.3	75.50	75.95	5	3,609	0.14%
2022/04/21	35.6	76.72	2.2	76.61	76.35	33.4	3,634	0.92%
2022/04/20	15.7	76.33	2	76.13	76.35	13.6	3,648	0.37%
2022/04/19	20.8	76.18	3.1	76.30	76.00	17.8	3,652	0.49%
2022/04/18	51.4	75.78	3.1	75.81	75.65	48.3	3,695	1.31%
2022/04/15	53.5	76.40	10.3	76.32	76.15	43.3	3,636	1.19%
2022/04/14	4.3	77.52	11.2	77.51	77.50	-6.9	3,634	-0.19%
2022/04/13	15	77.20	4	77.65	77.70	11	3,687	0.30%
2022/04/12	39.6	76.31	9	76.34	76.30	30.6	3,908	0.78%
2022/04/11	86.3	76.63	5	76.66	76.35	81.3	3,891	2.09%
2022/04/08	36	77.24	4.2	77.34	77.35	31.8	3,851	0.83%
2022/04/07	66.4	77.57	2.8	77.70	77.30	63.7	3,839	1.66%
2022/04/06	6.1	78.28	0.7	78.33	78.55	5.4	3,802	0.14%
2022/04/01	11.2	78.78	0.1	78.91	78.95	11.1	3,778	0.29%
2022/03/31	3.2	79.68	0.2	79.74	79.60	3	3,797	0.08%
2022/03/30	1.1	79.65	6.2	79.78	79.75	-5.1	3,819	-0.13%
2022/03/29	3.7	78.91	3.3	78.76	78.85	0.5	3,817	0.01%
2022/03/28	28	78.37	7.3	78.48	78.75	20.7	3,818	0.54%
2022/03/25	2.2	79.51	0.8	79.64	79.65	1.4	3,768	0.04%
2022/03/24	1.3	79.32	5.7	79.18	79.45	-4.5	3,774	-0.12%
2022/03/23	2.9	79.52	11.1	79.43	79.55	-8.2	3,778	-0.22%
2022/03/22	8.3	78.73	1.1	78.71	78.70	7.3	3,775	0.19%
2022/03/21	6	79.06	4.9	79.06	78.80	1.1	3,766	0.03%
2022/03/18	6.2	78.34	1.2	78.29	78.30	5	3,760	0.13%
2022/03/17	10	78.03	9.2	78.12	78.60	0.8	3,754	0.02%
2022/03/16	22.9	76.02	2.2	76.23	76.10	20.7	3,714	0.56%
2022/03/15	52.8	75.92	4.2	76.50	75.85	48.6	3,636	1.34%
2022/03/14	9.8	77.47	361.7	77.81	77.30	-351.9	3,552	-9.91%	大賣/鉅額交易
2022/03/11	19.1	77.73	5.4	77.70	77.55	13.7	3,512	0.39%
2022/03/10	16.7	78.40	8.8	78.47	78.50	7.9	3,500	0.22%
2022/03/09	31.8	76.52	0	76.50	76.30	31.8	3,460	0.92%
2022/03/08	97.6	76.26	7.5	76.30	75.90	90.1	3,409	2.64%
2022/03/07	60.4	77.97	22.9	77.97	78.45	37.5	3,193	1.18%
2022/03/04	29	79.77	1.1	79.86	79.70	27.8	3,036	0.92%
2022/03/03	6.1	80.65	1.1	80.84	80.55	5	3,008	0.16%
2022/03/02	14.2	80.28	0.5	80.45	80.45	13.8	3,082	0.45%
2022/03/01	19.2	80.81	1.1	80.78	80.80	18.1	3,062	0.59%
2022/02/25	40.2	79.91	4.3	80.02	79.85	35.8	3,010	1.19%
2022/02/24	70	80.41	12.5	80.37	79.90	57.5	2,939	1.96%
2022/02/23	6.8	81.73	0.3	81.88	81.85	6.5	2,786	0.23%
2022/02/22	32.3	81.65	7.2	81.55	81.75	25.1	2,784	0.90%
2022/02/21	3.9	82.69	4.9	82.57	82.80	-1	2,703	-0.04%
2022/02/18	3.6	82.63	4.4	82.88	82.95	-0.8	2,707	-0.03%
2022/02/17	3.4	83.38	6.9	83.22	83.25	-3.5	2,734	-0.13%
2022/02/16	1.4	82.98	3.3	83.22	83.30	-1.9	2,732	-0.07%
2022/02/15	14.9	82.10	0.2	82.57	82.00	14.6	2,715	0.54%
2022/02/14	10.3	82.27	5.5	82.16	82.30	4.8	2,706	0.18%
2022/02/11	5.9	83.40	2.4	83.41	83.45	3.4	2,687	0.13%
2022/02/10	3.5	82.94	34.1	83.02	83.60	-30.6	2,711	-1.13%
2022/02/09	1.1	82.47	3	82.42	82.55	-1.9	2,726	-0.07%
2022/02/08	11.6	82.37	5.8	82.46	82.20	5.9	2,726	0.22%
2022/02/07	54.7	81.76	6.1	81.75	81.95	48.5	2,702	1.80%
2022/01/26	58.6	81.44	6	81.43	81.40	52.6	2,623	2.01%
2022/01/25	23.3	81.65	1.3	81.57	81.65	22	2,493	0.88%
2022/01/24	6.3	82.06	16.5	82.05	82.90	-10.2	2,426	-0.42%
2022/01/21	28.2	82.18	5	82.17	82.00	23.2	2,402	0.97%
2022/01/20	1.8	83.53	3.2	83.53	83.75	-1.4	2,343	-0.06%
2022/01/19	11.6	83.67	0.9	84.03	83.45	10.7	2,324	0.46%
2022/01/18	9.3	85.14	1.2	84.62	84.45	8.1	2,307	0.35%
2022/01/17	8.2	85.35	5.5	85.12	85.45	2.7	2,278	0.12%
2022/01/14	4	84.50	2.7	84.51	84.60	1.3	2,237	0.06%
2022/01/13	0.2	84.55	10.2	84.46	84.60	-10	2,194	-0.45%
2022/01/12	5.2	84.06	7.7	83.98	84.20	-2.5	2,175	-0.12%
2022/01/11	9.3	82.72	7.3	82.81	83.30	2	2,156	0.09%
2022/01/10	4.6	82.91	4	82.60	82.90	0.5	2,118	0.03%
2022/01/07	22.3	82.90	4.1	83.49	82.70	18.2	2,119	0.86%
2022/01/06	30.5	83.46	10.5	83.43	83.45	20	2,068	0.97%
2022/01/05	0.6	84.21	11.6	84.36	84.50	-11	2,017	-0.54%
2022/01/04	3.5	83.72	10.2	83.73	84.10	-6.6	1,796	-0.37%
2022/01/03	5.1	82.37	5.5	82.31	82.35	-0.4	1,767	-0.02%
2021/12/30	0.3	81.89	0.8	81.98	81.85	-0.5	1,754	-0.03%
2021/12/29	8.2	81.87	9.3	81.99	82.00	-1.1	1,793	-0.06%
2021/12/28	14.1	81.65	3.6	81.56	81.70	10.5	1,835	0.57%
2021/12/27	0.8	80.97	7.9	81.04	81.05	-7.1	1,867	-0.38%
2021/12/24	1.7	80.59	5	80.64	80.45	-3.3	1,902	-0.18%
2021/12/23	0.5	80.40	10.1	80.36	80.40	-9.6	1,900	-0.50%
2021/12/22	1.2	79.90	0.4	79.91	79.95	0.8	1,922	0.04%
2021/12/21	0.4	79.76	1.2	79.81	79.85	-0.8	1,919	-0.04%
2021/12/20	1.6	79.33	0	0.00	79.25	1.6	1,930	0.08%
2021/12/17	0.1	79.94	14.4	79.93	79.95	-14.4	1,924	-0.75%
2021/12/16	0.2	79.82	1.8	79.71	79.95	-1.6	1,927	-0.08%
2021/12/15	4.4	79.07	2	78.85	79.00	2.4	1,973	0.12%
2021/12/14	6.6	78.99	0.2	79.05	79.00	6.4	1,965	0.33%
2021/12/13	2.1	80.00	0.6	80.10	79.70	1.5	1,972	0.08%
2021/12/10	0.4	79.95	0.3	80.00	80.00	0.1	1,970	0.01%
2021/12/09	2.3	80.00	0	0.00	80.25	2.3	1,966	0.12%
2021/12/08	2.4	80.33	10.9	80.66	80.20	-8.5	1,958	-0.44%
2021/12/07	60.9	79.35	2.8	79.37	79.95	58.1	1,937	3.00%
2021/12/06	20.7	79.45	6.7	79.90	79.75	13.9	1,943	0.72%
2021/12/03	60.1	79.58	2.3	79.98	79.85	57.8	1,943	2.97%
2021/12/02	6.1	78.86	6.3	79.74	79.90	-0.3	1,944	-0.01%
2021/12/01	16	78.45	6.4	78.44	79.00	9.6	1,967	0.49%
2021/11/30	26.1	78.07	0.1	78.33	77.90	25.9	1,980	1.31%
2021/11/29	20.3	78.06	13.4	78.13	77.80	7	1,942	0.36%
2021/11/26	18	78.33	0.7	78.46	78.10	17.3	1,908	0.90%
2021/11/25	3.8	79.20	0	0.00	79.25	3.8	1,842	0.21%
2021/11/24	7.5	79.38	0.5	79.28	79.25	7	1,887	0.37%
2021/11/23	0.6	79.69	3.6	79.71	79.65	-3	1,899	-0.16%
2021/11/22	3.2	80.29	1.5	80.38	80.30	1.7	1,908	0.09%
2021/11/19	2.2	80.55	20.8	80.45	80.45	-18.6	1,926	-0.96%
2021/11/18	0.3	79.96	0.7	80.01	80.20	-0.4	1,918	-0.02%
2021/11/17	0.2	79.75	1.3	79.75	79.70	-1	1,935	-0.05%
2021/11/16	6.9	79.47	0.9	79.64	79.55	6	1,976	0.30%
2021/11/15	11.4	80.81	8.1	80.89	80.90	3.4	2,018	0.17%
2021/11/12	0.5	80.18	0.2	80.36	80.20	0.4	2,038	0.02%
2021/11/11	1.7	79.94	0	80.10	79.85	1.6	2,042	0.08%
2021/11/10	0.5	80.51	1.3	80.63	80.50	-0.8	2,072	-0.04%
2021/11/09	1.2	80.69	1.2	80.97	80.75	0	2,079	0.00%
2021/11/08	2.5	79.90	6.7	79.70	80.05	-4.2	2,056	-0.20%
2021/11/05	0.6	79.00	5.8	79.05	79.40	-5.2	2,049	-0.26%
2021/11/04	3.3	78.79	4	78.88	78.40	-0.7	2,036	-0.03%
2021/11/03	0.3	78.71	2	78.70	78.65	-1.8	2,040	-0.09%
2021/11/02	1.6	78.78	1.9	78.63	78.40	-0.4	2,059	-0.02%
2021/11/01	0.1	78.50	5.3	78.50	78.45	-5.2	2,053	-0.25%
2021/10/29	1.7	78.16	0.6	78.25	78.15	1	2,067	0.05%
2021/10/28	1.5	78.90	3.4	78.82	78.80	-1.9	2,076	-0.09%
2021/10/27	1.3	78.86	0.4	78.89	79.00	0.9	2,090	0.04%
2021/10/26	1	79.00	14	78.87	79.00	-12.9	2,091	-0.62%
2021/10/25	0.8	78.15	4.9	78.15	78.30	-4.1	2,072	-0.20%
2021/10/22	0.1	78.33	5.3	78.44	78.45	-5.2	2,110	-0.24%
2021/10/21	1.2	78.95	7.7	78.96	78.35	-6.5	2,132	-0.31%
2021/10/20	8.1	78.69	12.5	78.71	78.55	-4.4	2,151	-0.20%
2021/10/19	0.1	78.64	3.7	78.72	78.65	-3.6	2,154	-0.17%
2021/10/18	2	78.30	2.5	78.55	78.05	-0.5	2,151	-0.02%
2021/10/15	0.2	78.10	4.7	77.91	78.35	-4.5	2,155	-0.21%
2021/10/14	0.6	76.60	0.3	76.36	76.30	0.3	2,156	0.01%
2021/10/13	8.4	76.20	0.2	76.20	76.15	8.2	2,172	0.38%
2021/10/12	10.2	76.18	4.6	76.15	76.50	5.6	2,191	0.26%
2021/10/08	9	77.53	4.1	77.63	77.25	4.9	2,183	0.22%
2021/10/07	9.6	77.68	1	77.70	77.75	8.6	2,187	0.40%
2021/10/06	24.1	76.34	3	76.60	76.35	21.1	2,208	0.96%
2021/10/05	18.6	75.99	1.2	76.48	76.40	17.4	2,186	0.79%
2021/10/04	23.7	76.89	1	77.20	76.70	22.7	2,176	1.04%
2021/10/01	20.8	77.30	0.2	77.44	77.45	20.6	2,116	0.97%
2021/09/30	8.4	78.36	0	0.00	78.55	8.4	2,051	0.41%
2021/09/29	16.2	78.51	0.1	78.65	78.60	16.1	2,050	0.79%
2021/09/28	2.6	79.77	10	79.58	79.90	-7.4	2,023	-0.37%
2021/09/27	15.8	80.33	69.7	80.45	80.40	-53.8	2,021	-2.66%
2021/09/24	15.3	80.05	34	80.02	80.20	-18.7	2,008	-0.93%
2021/09/23	10.9	79.30	1.1	79.50	79.40	9.8	2,008	0.49%
2021/09/22	38.7	78.63	4.1	78.63	78.80	34.6	2,004	1.72%
2021/09/17	0	81.00	0	0.00	80.55	0	1,955	0.00%
2021/09/16	2.6	80.27	1.2	80.54	80.50	1.3	1,970	0.07%
2021/09/15	1.2	80.76	11.2	80.93	80.60	-10	1,944	-0.51%
2021/09/14	0.5	81.21	1.4	81.10	81.20	-0.9	1,970	-0.05%
2021/09/13	1.1	80.96	1.1	81.11	81.05	-0.1	1,979	0.00%
2021/09/10	3.2	81.32	4.4	81.09	81.40	-1.2	2,016	-0.06%
2021/09/09	2.6	80.26	1.2	80.20	80.60	1.4	2,021	0.07%
2021/09/08	0.9	80.74	3.6	80.87	80.65	-2.8	2,007	-0.14%
2021/09/07	1.5	81.17	7	81.30	81.25	-5.4	2,005	-0.27%
2021/09/06	7.2	81.55	9.4	81.72	81.60	-2.1	2,001	-0.11%
2021/09/03	6.1	81.00	8.7	81.03	81.20	-2.6	1,978	-0.13%
2021/09/02	0.1	80.88	8.1	80.65	80.20	-8	1,972	-0.41%
2021/09/01	1.4	80.65	18.1	80.75	80.90	-16.8	1,975	-0.85%
2021/08/31	1	79.75	8.9	79.68	80.80	-7.9	1,979	-0.40%
2021/08/30	3	79.85	9.7	79.93	80.15	-6.7	1,985	-0.34%
2021/08/27	15.1	79.32	8.1	79.38	79.50	7.1	1,940	0.36%
2021/08/26	12.1	78.90	2.1	78.63	78.75	10	1,926	0.52%
2021/08/25	15	77.91	4.6	78.15	78.35	10.4	1,900	0.55%
2021/08/24	12.2	77.43	2.1	77.50	77.40	10.1	1,885	0.54%
2021/08/23	16.7	76.82	23.7	77.10	77.05	-7	1,890	-0.37%
2021/08/20	23.5	75.82	0.2	75.75	75.20	23.3	1,885	1.24%
2021/08/19	44.5	76.36	1.4	76.47	75.95	43.2	1,841	2.34%
2021/08/18	22.8	76.79	0.3	77.47	77.70	22.5	1,786	1.26%
2021/08/17	17.9	77.66	3.1	77.51	77.20	14.8	1,767	0.83%
2021/08/16	21.6	77.88	15.7	77.81	77.80	5.8	1,755	0.33%
2021/08/13	12.8	78.13	22.3	78.05	78.10	-9.6	1,719	-0.56%
2021/08/12	1.5	78.70	0	0.00	78.75	1.5	1,707	0.09%
2021/08/11	1.7	78.81	0.8	79.02	79.00	1	1,714	0.06%
2021/08/10	1.7	79.22	0	79.35	79.10	1.7	1,724	0.10%
2021/08/09	0.2	79.07	1.8	79.03	79.65	-1.6	1,801	-0.09%
2021/08/06	0.1	79.80	2	79.90	79.80	-1.9	1,821	-0.10%
2021/08/05	0	80.00	5.5	80.02	79.95	-5.5	1,886	-0.29%
2021/08/04	0.2	79.66	4.5	79.88	80.00	-4.3	1,981	-0.22%
2021/08/03	0.1	79.44	0.5	79.50	79.60	-0.4	2,026	-0.02%
2021/08/02	2.1	78.31	2	79.00	79.50	0.1	2,018	0.01%
2021/07/30	4.1	78.58	1	78.60	78.30	3.1	2,009	0.16%
2021/07/29	5	78.46	4	78.29	78.70	1.1	2,058	0.05%
2021/07/28	26.2	77.51	2.3	77.46	78.60	23.9	2,069	1.15%
2021/07/27	3.6	78.38	0.1	78.55	78.35	3.5	2,051	0.17%
2021/07/26	4	78.91	0	0.00	78.50	4	2,052	0.20%
2021/07/23	0.4	79.19	0.5	79.47	79.05	-0.2	2,023	-0.01%
2021/07/22	0.3	79.53	2.6	79.31	79.15	-2.2	2,024	-0.11%
2021/07/21	10	78.70	1	78.98	78.65	8.9	2,026	0.44%
2021/07/20	17.1	78.86	0.8	79.48	78.75	16.3	2,036	0.80%
2021/07/19	6.5	79.30	0	79.25	79.50	6.5	2,017	0.32%
2021/07/16	16.3	80.08	1	80.10	80.15	15.2	2,008	0.76%
2021/07/15	12.1	81.00	1.4	81.08	81.25	10.7	1,984	0.54%
2021/07/14	2.5	80.60	1	80.65	80.65	1.5	1,972	0.08%
2021/07/13	0	80.59	6.9	80.66	80.35	-6.8	1,966	-0.35%
2021/07/12	0	79.98	4.1	80.08	79.85	-4.1	1,962	-0.21%
2021/07/09	12.1	78.89	2.3	78.92	78.95	9.8	1,942	0.50%
2021/07/08	0.2	79.82	0.2	79.88	79.85	-0.1	1,903	0.00%
2021/07/07	1.9	80.06	1.3	80.16	80.00	0.6	1,910	0.03%
2021/07/06	0.5	80.46	1.3	80.53	80.40	-0.8	1,916	-0.04%
2021/07/05	1.2	80.25	9.2	80.24	80.30	-8	1,896	-0.42%
2021/07/02	1.5	79.58	1.1	79.77	79.50	0.4	1,895	0.02%
2021/07/01	35.4	79.89	1.2	79.97	79.60	34.2	1,899	1.80%
2021/06/30	2.2	79.92	1.7	79.90	79.90	0.5	1,935	0.02%
2021/06/29	1.6	79.28	3.8	79.38	79.30	-2.2	1,934	-0.12%
2021/06/28	1.4	79.14	2.4	79.11	79.20	-1	1,946	-0.05%
2021/06/25	2.2	79.26	0.3	79.45	78.90	1.9	1,936	0.10%
2021/06/24	0.5	78.79	0.8	78.77	78.65	-0.3	1,927	-0.01%
2021/06/23	0.3	78.42	1.5	78.51	78.80	-1.2	1,951	-0.06%
2021/06/22	1.8	77.46	1.5	77.58	77.35	0.3	1,944	0.02%
2021/06/21	11.8	77.94	1.8	77.83	77.50	10	1,953	0.51%
2021/06/18	0.5	79.59	3	79.53	79.20	-2.5	1,916	-0.13%
2021/06/17	3.3	79.10	0.4	79.12	79.60	2.9	1,924	0.15%
2021/06/16	0.5	79.79	1.6	79.78	79.70	-1.1	1,958	-0.06%
2021/06/15	1.4	79.82	1.1	79.84	79.80	0.3	1,958	0.01%
2021/06/11	0	79.50	2.7	79.51	79.40	-2.7	1,966	-0.13%
2021/06/09	7.6	77.73	0.1	78.05	77.75	7.5	1,951	0.38%
2021/06/08	0.5	78.64	2	78.71	78.35	-1.5	1,945	-0.08%
2021/06/07	4.7	78.28	9.1	78.40	78.75	-4.4	1,941	-0.23%
2021/06/04	2	78.67	7.9	78.52	78.60	-5.9	1,925	-0.31%
2021/06/03	1.3	79.13	1	79.39	79.10	0.2	1,947	0.01%
2021/06/02	2.8	78.82	6.5	78.72	78.85	-3.8	1,980	-0.19%
2021/06/01	0.2	79.02	1.8	79.05	79.10	-1.6	2,010	-0.08%
2021/05/31	1.4	78.48	4.5	78.73	78.90	-3.1	2,063	-0.15%
2021/05/28	2.1	77.71	4.9	77.81	78.05	-2.8	2,064	-0.14%
2021/05/27	4.3	76.63	0	77.10	77.00	4.3	2,085	0.21%
2021/05/26	2.1	77.31	0	0.00	77.55	2.1	2,152	0.10%
2021/05/25	1.5	77.41	8	77.27	77.50	-6.5	2,149	-0.30%
2021/05/24	0.8	75.94	5.6	75.84	76.05	-4.8	2,163	-0.22%
2021/05/21	0.5	75.89	0.1	76.20	76.05	0.3	2,180	0.02%
2021/05/20	4.4	74.98	4	75.03	75.20	0.4	2,200	0.02%
2021/05/19	7.5	75.58	1.6	75.90	75.40	5.8	2,214	0.26%
2021/05/18	10.8	75.33	7.4	74.20	75.95	3.4	2,222	0.15%
2021/05/17	87.3	73.03	33.2	71.82	72.55	54.1	2,252	2.40%
2021/05/14	42.2	74.22	3.6	74.23	74.10	38.6	2,192	1.76%
2021/05/13	46.6	73.42	274.1	73.42	73.10	-227.5	2,178	-10.44%	大賣/鉅額交易
2021/05/12	45.5	74.92	4.2	75.08	75.80	41.3	2,113	1.95%
2021/05/11	37.9	77.36	4.1	77.55	77.10	33.8	2,041	1.66%
2021/05/10	3.7	79.93	0.4	79.75	79.45	3.2	2,010	0.16%
2021/05/07	2.6	79.90	8	79.96	80.10	-5.4	2,029	-0.27%
2021/05/06	1.7	78.39	1	78.90	78.80	0.7	2,053	0.04%
2021/05/05	4.4	78.59	5.4	78.65	78.05	-0.9	2,030	-0.05%
2021/05/04	15.7	78.57	3.6	78.67	78.80	12.1	2,065	0.59%
2021/05/03	13.9	79.87	1.9	79.81	79.35	12	2,067	0.58%
2021/04/29	1.1	81.06	2.4	81.00	80.75	-1.3	2,071	-0.06%
2021/04/28	1.7	80.52	1	80.60	80.55	0.7	2,095	0.03%
2021/04/27	6.5	80.96	0.8	80.88	80.90	5.7	2,119	0.27%
2021/04/26	0.1	80.58	7.3	80.61	81.00	-7.2	2,139	-0.34%
2021/04/23	0.2	79.30	2.3	79.38	79.80	-2.1	2,141	-0.10%
2021/04/22	6.6	79.31	7.8	79.38	79.05	-1.2	2,169	-0.06%
2021/04/21	1.5	79.60	7.4	79.52	79.30	-5.8	2,187	-0.27%
2021/04/20	0.5	79.97	2.5	80.02	80.15	-2	2,204	-0.09%
2021/04/19	1.6	79.85	8.5	79.93	80.00	-7	2,226	-0.31%
2021/04/16	0.2	79.92	2.1	79.95	80.00	-1.9	2,253	-0.08%
2021/04/15	1.4	79.28	4.5	79.65	80.00	-3.1	2,243	-0.14%
2021/04/14	7.4	78.58	0	78.75	79.20	7.4	2,245	0.33%
2021/04/13	4.2	78.76	12.1	79.06	78.80	-7.9	2,261	-0.35%
2021/04/12	6.7	79.04	0.4	79.30	78.80	6.3	2,273	0.28%
2021/04/09	1.3	79.23	1.5	79.33	79.15	-0.2	2,271	-0.01%
2021/04/08	5.3	78.84	3.7	79.33	79.40	1.6	2,275	0.07%
2021/04/07	4.8	78.96	3.5	79.05	79.10	1.3	2,270	0.06%
2021/04/06	10.2	79.15	3.2	79.17	79.00	7.1	2,279	0.31%
2021/04/01	0.2	77.89	3.8	77.83	77.90	-3.6	2,257	-0.16%
2021/03/31	4.1	77.54	0.3	77.91	77.35	3.9	2,253	0.17%
2021/03/30	1.1	77.80	1.7	77.71	77.95	-0.6	2,246	-0.03%
2021/03/29	5.2	77.73	4.5	77.87	77.70	0.7	2,233	0.03%
2021/03/26	7.2	76.95	4.3	76.84	77.20	3	2,239	0.13%
2021/03/25	2.9	75.38	2.2	75.64	75.85	0.7	2,229	0.03%
2021/03/24	6.9	75.91	2.2	75.79	75.60	4.7	2,217	0.21%
2021/03/23	2.2	76.90	1	77.00	76.70	1.2	2,212	0.05%
2021/03/22	0.3	76.20	1	76.45	76.75	-0.7	2,232	-0.03%
2021/03/19	4.7	76.45	0.2	76.70	76.35	4.5	2,238	0.20%
2021/03/18	5.1	77.74	0.3	77.97	77.45	4.8	2,217	0.22%
2021/03/17	4.1	77.47	1.2	77.56	77.20	2.9	2,212	0.13%
2021/03/16	3.1	77.81	5.1	77.80	77.90	-2	2,231	-0.09%
2021/03/15	4.5	77.50	2.2	77.57	77.50	2.3	2,222	0.10%
2021/03/12	2.4	77.40	3.8	77.51	77.60	-1.4	2,233	-0.06%
2021/03/11	1.6	77.27	1.1	77.39	77.30	0.5	2,255	0.02%
2021/03/10	4.5	75.98	4.2	76.13	75.75	0.3	2,254	0.01%
2021/03/09	27.6	75.09	1.1	74.86	75.50	26.5	2,268	1.17%
2021/03/08	52.5	76.34	2	76.03	75.65	50.5	2,253	2.24%
2021/03/05	72.2	75.62	3.9	75.79	75.70	68.3	2,219	3.08%
2021/03/04	16.1	76.38	0.9	76.77	76.40	15.2	2,213	0.69%
2021/03/03	2.4	77.18	2.3	77.30	78.00	0.1	2,173	0.01%
2021/03/02	20.5	77.30	0.7	77.58	76.75	19.8	2,185	0.91%
2021/02/26	20.5	77.74	0	0.00	77.45	20.5	2,173	0.94%
2021/02/25	3.4	79.02	0.1	79.17	79.10	3.3	2,122	0.16%
2021/02/24	6.8	78.93	0.1	78.75	78.30	6.7	2,123	0.31%
2021/02/23	8.8	79.26	2	79.20	79.60	6.8	2,116	0.32%
2021/02/22	3	80.56	0.4	80.79	79.90	2.5	2,111	0.12%
2021/02/19	5.8	79.76	3.4	80.03	79.95	2.3	2,099	0.11%
2021/02/18	6.3	80.81	1.8	80.69	80.70	4.5	2,103	0.21%
2021/02/17	7.3	80.63	1.3	80.84	80.80	6	2,113	0.28%
2021/02/05	3	77.65	0.7	77.70	77.60	2.3	2,073	0.11%
2021/02/04	1.8	77.09	0.2	76.80	76.85	1.6	2,059	0.08%
2021/02/03	2.7	77.52	2.4	77.66	77.40	0.3	2,062	0.01%
2021/02/02	1.4	77.60	2	76.95	77.35	-0.6	2,060	-0.03%
2021/02/01	3.1	74.31	7.6	73.87	75.20	-4.5	2,053	-0.22%
2021/01/29	5.4	74.81	1.2	74.48	73.55	4.2	2,043	0.21%
2021/01/28	7.9	75.13	3.9	74.73	74.90	4	2,032	0.19%
2021/01/27	5.7	76.62	6	76.60	76.50	-0.3	2,004	-0.01%
2021/01/26	5.7	77.21	3.5	77.66	76.55	2.2	1,994	0.11%
2021/01/25	3.8	77.89	7.2	78.06	78.30	-3.4	1,959	-0.17%
2021/01/22	7.1	79.66	0.1	80.10	79.20	7.1	1,950	0.36%
2021/01/21	6.8	79.94	3	79.83	80.20	3.8	1,938	0.20%
2021/01/20	5.4	78.00	4.2	77.97	77.85	1.2	1,920	0.06%
2021/01/19	1.3	76.79	1.8	76.82	77.50	-0.5	1,899	-0.03%
2021/01/18	2.8	75.39	0	0.00	75.65	2.8	1,888	0.15%
2021/01/15	5.7	76.53	1.2	76.17	75.55	4.5	1,866	0.24%
2021/01/14	10.2	75.57	0.1	75.76	75.30	10.1	1,846	0.54%
2021/01/13	2.6	75.46	2	76.00	76.00	0.6	1,825	0.03%
2021/01/12	3.9	74.43	6.2	74.31	74.45	-2.4	1,817	-0.13%
2021/01/11	7.2	73.85	2.1	74.15	74.35	5.1	1,809	0.28%
2021/01/08	10.6	73.42	1.4	73.36	74.10	9.2	1,797	0.51%
2021/01/07	1.3	71.65	2.2	71.97	72.40	-0.8	1,792	-0.05%
2021/01/06	2.2	70.91	5	71.01	70.80	-2.8	1,790	-0.16%
2021/01/05	3.6	70.02	0.1	70.37	70.25	3.5	1,773	0.20%
2021/01/04	3.1	70.01	1.4	69.64	70.00	1.7	1,777	0.10%
2020/12/31	0.6	68.73	0	0.00	68.75	0.6	1,801	0.03%
2020/12/30	4	68.03	0	68.30	68.30	4	1,807	0.22%
2020/12/29	0.3	67.43	0.2	67.40	67.40	0.1	1,825	0.01%
2020/12/28	1	67.45	0	0.00	67.45	1	1,829	0.05%
2020/12/25	0	0.00	2.2	66.77	66.80	-2.2	1,811	-0.12%
2020/12/24	0	66.70	1	66.65	66.65	-1	1,812	-0.05%
2020/12/23	0.2	66.20	0.4	66.30	66.40	-0.2	1,817	-0.01%
2020/12/22	2.1	66.74	0	0.00	66.20	2.1	1,825	0.11%
2020/12/21	1.2	66.89	0	0.00	67.05	1.2	1,827	0.06%
2020/12/18	0.2	66.55	1.1	66.36	66.35	-0.9	1,812	-0.05%
2020/12/17	1	66.30	0.5	66.44	66.55	0.5	1,806	0.03%
2020/12/16	0	0.00	1.5	66.72	66.65	-1.5	1,795	-0.08%
2020/12/15	1.3	66.16	0.1	67.15	65.75	1.2	1,770	0.07%
2020/12/14	1.5	66.53	1.1	66.60	66.50	0.4	1,756	0.02%
2020/12/11	0.4	66.51	0	0.00	66.70	0.4	1,764	0.02%
2020/12/10	3.2	66.57	0	0.00	66.65	3.2	1,739	0.19%
2020/12/09	1.1	67.45	0	0.00	67.30	1.1	1,712	0.06%
2020/12/08	3.9	66.64	0.5	67.17	67.30	3.4	1,699	0.20%
2020/12/07	1.3	66.30	9	66.38	66.45	-7.7	1,678	-0.46%
2020/12/04	2	65.67	10.3	65.36	65.70	-8.3	1,647	-0.50%
2020/12/03	0.6	64.85	3	64.55	64.80	-2.4	1,630	-0.15%
2020/12/02	0.4	64.75	0.1	64.65	64.80	0.3	1,613	0.02%
2020/12/01	2.2	64.01	0	0.00	64.15	2.2	1,611	0.13%
2020/11/30	1.1	63.94	0	0.00	63.65	1.1	1,604	0.07%
2020/11/27	1.1	64.36	1	64.40	64.45	0.1	1,575	0.00%
2020/11/26	1	64.30	0	0.00	64.45	1	1,557	0.06%
2020/11/25	3.9	64.18	0	0.00	63.95	3.9	1,535	0.25%
2020/11/24	7.1	64.65	0.1	64.70	64.55	7	1,516	0.46%
2020/11/23	2.6	64.73	1.5	65.00	64.80	1.1	1,499	0.07%
2020/11/20	1.2	64.05	0	0.00	64.00	1.2	1,480	0.08%
2020/11/19	0	64.25	3.4	64.34	64.20	-3.4	1,458	-0.23%
2020/11/18	2.4	64.37	2	64.45	64.50	0.4	1,437	0.03%
2020/11/17	5.4	64.44	0	0.00	63.70	5.4	1,428	0.37%
2020/11/16	1	63.55	2	63.73	64.50	-1	1,428	-0.07%
2020/11/13	1.2	62.16	3.2	62.35	62.50	-2	1,393	-0.14%
2020/11/12	1.1	62.25	3	62.23	62.35	-1.9	1,369	-0.14%
2020/11/11	0.8	61.99	2	62.10	62.15	-1.2	1,367	-0.09%
2020/11/10	1.7	61.61	0	0.00	61.50	1.7	1,345	0.12%
2020/11/09	1	61.80	2.2	61.77	61.75	-1.2	1,329	-0.09%
2020/11/06	0	0.00	3.2	61.11	61.00	-3.2	1,312	-0.25%
2020/11/05	0.1	60.60	2	60.63	60.75	-2	1,291	-0.15%
2020/11/04	0	0.00	1	60.30	60.70	-1	1,272	-0.08%
2020/11/02	3.1	58.61	0	58.90	59.00	3	1,255	0.24%
2020/10/30	4.6	58.90	0	0.00	58.80	4.6	1,238	0.37%
2020/10/29	2	59.05	0	0.00	59.25	2	1,204	0.17%
2020/10/28	3.1	59.97	0	0.00	59.95	3.1	1,190	0.26%
2020/10/27	0	0.00	1	60.25	60.30	-1	1,175	-0.09%
2020/10/23	0	0.00	3	60.58	60.60	-3	1,156	-0.26%
2020/10/22	0	0.00	2	60.48	60.55	-2	1,181	-0.17%
2020/10/21	0	0.00	0	60.50	60.40	0	1,199	0.00%
2020/10/19	0	0.00	1	60.65	60.60	-1	1,204	-0.08%
2020/10/16	0	0.00	3	60.00	60.10	-3	1,191	-0.25%
2020/10/15	1	60.35	0	0.00	60.40	1	1,183	0.08%
2020/10/14	3	60.93	1	61.00	60.75	2	1,174	0.17%
2020/10/13	1	60.60	0	0.00	60.95	1	1,163	0.09%
2020/10/12	2	61.03	1	61.10	61.10	1	1,154	0.09%
2020/10/08	0	0.00	6	60.45	60.55	-6	1,141	-0.53%
2020/10/07	2	59.55	3	59.58	59.90	-1	1,116	-0.09%
2020/10/06	0	59.65	2	59.55	59.55	-2	1,120	-0.18%
2020/10/05	1	58.70	0	0.00	58.90	1	1,102	0.09%
2020/09/30	0	0.00	2	58.80	58.75	-2	1,089	-0.18%
2020/09/29	0	0.00	4	58.56	58.50	-4	1,085	-0.37%
2020/09/28	0.2	58.45	0	0.00	58.30	0.2	1,084	0.01%
2020/09/25	2	57.35	0	0.00	57.45	2	1,085	0.19%
2020/09/24	8	57.71	0	0.00	57.45	8	1,073	0.75%
2020/09/23	1	58.60	0	0.00	58.75	1	1,048	0.10%
2020/09/22	0.2	59.00	0	0.00	58.90	0.2	1,041	0.02%
2020/09/21	0	0.00	1	60.30	59.50	-1	1,033	-0.10%
2020/09/18	2	60.10	0	0.00	60.00	2	1,035	0.19%
2020/09/17	1	60.00	0	0.00	60.00	1	1,032	0.10%
2020/09/16	0.4	60.70	5	60.71	60.70	-4.6	1,027	-0.45%
2020/09/14	0	0.00	1	59.50	59.55	-1	1,001	-0.10%
2020/09/09	1	58.00	1	57.95	58.60	0	1,005	0.00%
2020/09/04	2	58.58	0	0.00	58.50	2	1,020	0.20%
2020/09/02	2	59.25	0	0.00	58.90	2	1,017	0.20%
2020/09/01	1	58.75	0	0.00	58.95	1	1,043	0.10%
2020/08/31	11	59.05	0	0.00	58.55	11	1,054	1.04%
2020/08/28	3	59.27	2	59.40	59.25	1	1,072	0.09%
2020/08/27	1	59.70	1	59.90	59.70	0	1,078	0.00%
2020/08/26	0.5	59.70	1.4	59.46	59.70	-0.9	1,071	-0.09%
2020/08/24	0.1	59.05	1	59.00	59.05	-0.9	1,079	-0.08%
2020/08/21	1	58.50	0.1	58.85	58.85	0.9	1,085	0.08%
2020/08/20	5	58.20	0	0.00	57.80	5	1,077	0.46%
2020/08/19	0	59.75	0	0.00	59.60	0	1,059	0.00%
2020/08/18	1	60.20	0.2	60.10	60.05	0.8	1,062	0.08%
2020/08/17	1	60.35	5	59.74	60.35	-4	1,080	-0.37%
2020/08/14	0.1	59.70	0	0.00	59.70	0.1	1,077	0.01%
2020/08/13	2	59.60	1	59.70	59.75	1	1,076	0.09%
2020/08/12	3.6	59.21	0	0.00	59.10	3.6	1,073	0.33%
2020/08/11	3	60.23	1	60.00	59.95	2	1,086	0.18%
2020/08/10	2	60.40	0	0.00	60.35	2	1,088	0.18%
2020/08/07	4	59.85	0	0.00	59.85	4	1,095	0.36%
2020/08/06	0	60.20	1	60.30	60.25	-1	1,097	-0.09%
2020/08/05	2	59.58	0	0.00	59.60	2	1,102	0.18%
2020/08/04	2	58.95	1	58.90	59.10	1	1,113	0.09%
2020/08/03	3	59.05	0	0.00	58.40	3	1,126	0.27%
2020/07/31	1	59.30	4	59.41	59.30	-3	1,132	-0.26%
2020/07/30	1.4	59.36	3	59.60	59.50	-1.6	1,158	-0.14%
2020/07/29	3.2	58.63	0	0.00	58.55	3.2	1,164	0.27%
2020/07/28	13	61.93	11	61.81	59.10	2	1,180	0.17%
2020/07/27	1.2	58.73	4	58.78	58.95	-2.8	1,155	-0.24%
2020/07/24	0	0.00	2	56.20	56.20	-2	1,130	-0.18%
2020/07/23	1	56.20	4	56.30	56.40	-3	1,108	-0.27%
2020/07/22	1.1	56.53	1	56.50	56.45	0.1	1,112	0.01%
2020/07/21	1	55.75	1	56.30	56.30	0	1,119	0.00%
2020/07/20	0	0.00	1	55.45	55.50	-1	1,111	-0.09%
2020/07/17	0	0.00	0.4	55.20	55.40	-0.4	1,107	-0.04%
2020/07/16	0	0.00	3	54.93	54.95	-3	1,118	-0.27%
2020/07/15	2.4	55.18	2	55.45	55.40	0.4	1,109	0.04%
2020/07/14	0	0.00	0.7	54.90	55.20	-0.7	1,098	-0.06%
2020/07/09	2	54.63	0	0.00	54.40	2	1,079	0.19%
2020/07/08	11	54.24	0	0.00	54.35	11	1,076	1.02%
2020/07/07	3	53.93	0	0.00	53.90	3	1,070	0.28%
2020/07/06	1	53.55	0.2	53.60	53.75	0.8	1,066	0.08%
2020/07/03	0	0.00	2	52.75	52.80	-2	1,049	-0.19%
2020/07/02	2	51.95	0	0.00	52.20	2	1,059	0.19%
2020/07/01	0	0.00	1	51.80	51.75	-1	1,083	-0.09%
2020/06/30	0	0.00	1	51.15	51.35	-1	1,092	-0.09%
2020/06/29	1.2	50.85	0	0.00	51.00	1.2	1,097	0.11%
2020/06/18	0	0.00	4	50.55	50.85	-4	1,141	-0.35%
2020/06/17	1	50.60	0	0.00	50.80	1	1,146	0.09%
2020/06/15	1	49.80	5	50.21	49.76	-4	1,159	-0.34%
2020/06/12	0	0.00	1	50.30	50.35	-1	1,166	-0.09%
2020/06/11	0.1	50.85	0	0.00	50.85	0.1	1,161	0.00%
2020/06/08	0.1	51.00	1	50.60	51.00	-1	1,225	-0.08%
2020/06/03	0.1	49.71	1	49.60	49.71	-0.9	1,223	-0.07%
2020/06/02	19	48.90	0	0.00	48.90	19	1,223	1.55%
2020/06/01	10	48.60	0	0.00	48.56	10	1,223	0.82%
2020/05/29	10	47.80	0	0.00	48.23	10	1,222	0.82%
2020/05/28	15	48.36	0	0.00	48.00	15	1,226	1.22%
2020/05/27	20	48.40	0	0.00	48.28	20	1,232	1.62%
2020/05/25	10.3	47.59	0	0.00	47.68	10.3	1,247	0.83%
2020/05/22	35.2	47.76	0	0.00	47.56	35.2	1,243	2.83%
2020/05/19	6	48.04	0	0.00	47.95	6	1,230	0.49%
2020/05/15	0.1	47.96	0	0.00	47.91	0.1	1,225	0.01%
2020/05/14	8	47.90	1.1	47.99	47.70	6.9	1,225	0.57%
2020/05/13	0.3	48.30	0	0.00	48.25	0.3	1,218	0.02%
2020/05/12	2.3	48.32	0	0.00	48.10	2.3	1,216	0.19%
2020/05/11	4.1	48.82	0	0.00	48.72	4.1	1,200	0.34%
2020/05/07	0	0.00	5	47.87	48.04	-5	1,177	-0.42%
2020/05/05	0	0.00	1	47.70	47.78	-1	1,147	-0.09%
2020/04/30	2	48.68	0	0.00	48.93	2	1,120	0.18%
2020/04/29	1	47.95	0	0.00	47.90	1	1,113	0.09%
2020/04/28	6	47.22	5	47.20	47.23	1	1,133	0.09%
2020/04/27	0	0.00	0.3	47.32	47.31	-0.3	1,148	-0.03%
2020/04/24	6	46.46	0	0.00	46.39	6	1,142	0.53%
2020/04/23	2	46.35	0	0.00	46.45	2	1,127	0.18%
2020/04/20	2.5	47.57	0	0.00	47.54	2.5	1,112	0.22%
2020/04/17	1	47.61	0	0.00	47.63	1	1,114	0.09%
2020/04/16	1	46.08	0	0.00	46.35	1	1,119	0.09%
2020/04/15	1	46.42	0	0.00	46.50	1	1,109	0.09%
2020/04/14	0	0.00	1	46.14	46.27	-1	1,112	-0.09%
2020/04/06	0	0.00	1	44.13	43.95	-1	1,109	-0.09%
2020/04/01	1	43.54	1	43.80	43.54	0	1,083	0.00%
2020/03/31	1	44.00	0	0.00	43.54	1	1,079	0.09%
2020/03/26	2.3	44.03	0	0.00	44.21	2.3	1,048	0.22%
2020/03/25	3	44.12	0	0.00	43.80	3	1,033	0.29%
2020/03/20	0	0.00	2	41.43	42.00	-2	1,015	-0.20%
2020/03/19	2	39.16	6	39.43	39.61	-4	1,006	-0.40%
2020/03/18	1	42.39	0	0.00	41.55	1	997	0.10%
2020/03/17	1	43.00	0	0.00	43.03	1	997	0.10%
2020/03/16	1	44.56	1	45.88	44.10	0	995	0.00%
2020/03/13	2	44.24	0	0.00	45.88	2	974	0.21%
2020/03/12	0	0.00	1	46.73	47.00	-1	938	-0.11%
2020/03/10	1	48.77	0	0.00	49.24	1	899	0.11%
2020/03/09	1	49.70	0	0.00	49.55	1	879	0.11%
2020/03/04	0	0.00	6	50.75	50.90	-6	850	-0.71%
2020/03/03	0	0.00	1	50.60	50.80	-1	847	-0.12%
2020/03/02	0	0.00	1	50.10	50.15	-1	840	-0.12%
2020/02/27	1	50.95	0	0.00	50.75	1	834	0.12%
2020/02/25	1	51.45	0	0.00	51.70	1	806	0.12%
2020/02/24	1	51.70	0	0.00	51.70	1	818	0.12%
2020/02/21	1	52.20	0	0.00	52.30	1	823	0.12%
2020/02/18	2	52.28	0	0.00	52.15	2	835	0.24%
2020/02/17	1	52.80	0	0.00	52.80	1	826	0.12%
2020/02/11	6	52.50	2	52.50	52.45	4	836	0.48%
2020/02/10	2	51.55	0	0.00	51.95	2	843	0.24%
2020/02/06	1	52.55	0	0.00	52.90	1	855	0.12%
2020/02/05	1	52.00	0	0.00	52.00	1	856	0.12%
2020/02/04	2	51.45	0	0.00	51.85	2	852	0.23%
2020/01/31	2	51.60	0	0.00	51.50	2	854	0.23%
2020/01/30	3.2	52.11	0	0.00	52.00	3.2	827	0.38%
2020/01/15	1	54.20	0	0.00	54.15	1	820	0.12%
2020/01/07	2	53.00	0	0.00	53.25	2	819	0.24%
2019/12/30	2	54.05	1.1	54.10	53.95	1	805	0.12%
2019/12/27	0.2	54.10	0	0.00	54.10	0.2	792	0.03%
2019/12/18	1	54.30	2	54.30	54.30	-1	800	-0.12%
2019/12/17	0	0.00	2	54.05	54.25	-2	801	-0.25%
2019/12/16	5.5	53.64	0	0.00	53.55	5.5	799	0.69%
2019/12/12	0	0.00	1	53.00	53.00	-1	792	-0.13%
2019/12/05	0	0.00	1	51.55	51.50	-1	775	-0.13%
2019/12/04	1.1	50.86	2	50.80	50.90	-0.9	780	-0.12%
2019/12/02	0	0.00	0.2	50.95	50.95	-0.2	777	-0.02%
2019/11/29	0	0.00	4	51.33	50.85	-4	784	-0.51%
2019/11/21	0	0.00	6	51.34	51.55	-6	767	-0.78%
2019/11/20	2.1	51.80	0	0.00	51.75	2.1	748	0.28%
2019/11/18	0.3	52.65	4.3	52.37	52.65	-4	712	-0.56%
2019/11/15	1	52.30	0	0.00	52.25	1	699	0.14%
2019/11/13	1	51.80	0	0.00	51.90	1	683	0.15%
2019/11/11	1	51.75	6	51.70	51.65	-5	666	-0.74%
2019/11/08	0	0.00	1	52.60	52.45	-1	653	-0.15%
2019/11/07	4	52.46	0	0.00	52.65	4	641	0.62%
2019/11/05	4	52.66	1	52.65	52.70	3	613	0.49%
2019/11/04	1	52.40	1	52.35	52.45	0	607	0.00%
2019/10/31	1	51.25	0	0.00	51.15	1	602	0.17%
2019/10/23	2	50.00	0	0.00	49.95	2	540	0.37%
2019/10/22	1	50.05	1	50.00	50.05	0	524	0.00%
2019/10/18	1	49.64	0	0.00	49.64	1	511	0.20%
2019/10/16	0	49.65	0	0.00	49.75	0	487	0.00%
2019/10/15	0	0.00	1	49.40	49.46	-1	473	-0.21%
2019/10/08	0	0.00	3	48.79	48.81	-3	458	-0.65%
2019/10/07	0	0.00	1	48.42	48.42	-1	452	-0.22%
2019/10/02	0	0.00	1	48.37	48.30	-1	442	-0.23%
2019/10/01	0	0.00	1	48.34	48.42	-1	436	-0.23%
2019/09/20	0.2	47.64	0	0.00	47.72	0.2	390	0.05%
2019/09/17	1	47.50	1	47.54	47.52	0	365	0.00%
2019/09/16	1	47.46	0	0.00	47.51	1	358	0.28%
2019/09/11	1	47.09	0	0.00	47.12	1	339	0.29%
2019/09/06	6	47.12	0	0.00	47.12	6	315	1.90%
2019/09/05	0	0.00	1	46.79	46.88	-1	303	-0.33%
2019/09/04	0	0.00	2	46.25	46.49	-2	292	-0.68%
2019/08/26	4	45.30	0	0.00	45.35	4	235	1.70%
2019/08/22	0	0.00	1	45.92	45.89	-1	223	-0.45%
2019/08/20	5	45.88	8	45.87	45.90	-3	227	-1.32%
2019/08/16	1	45.00	0	0.00	45.57	1	232	0.43%
2019/08/15	2	44.75	0	0.00	45.09	2	230	0.87%
2019/08/14	1	45.80	0	0.00	45.55	1	228	0.44%
2019/08/13	7	45.31	6	45.73	45.28	1	229	0.43%
2019/08/12	2	45.77	0	0.00	45.73	2	231	0.86%
2019/08/08	1	45.70	0	0.00	45.73	1	233	0.43%
2019/08/07	4	45.55	0	0.00	45.35	4	234	1.71%
2019/08/06	2	45.60	0	0.00	45.51	2	230	0.87%
2019/08/05	1	45.68	0	0.00	45.74	1	223	0.45%
2019/08/02	2	45.95	0	0.00	46.10	2	216	0.93%
2019/07/31	0.1	47.10	0	0.00	47.14	0.1	203	0.02%
2019/07/18	1	46.74	0	0.00	46.71	1	198	0.50%
2019/07/17	0	0.00	3	47.46	47.41	-3	194	-1.54%
2019/07/15	1	47.38	2	47.37	47.51	-1	184	-0.54%
2019/07/11	1	47.35	0	0.00	47.40	1	177	0.56%
2019/07/08	3	46.58	0	0.00	46.70	3	170	1.76%
2019/07/04	0	0.00	1	46.72	46.70	-1	159	-0.63%
2019/07/03	2	46.54	0	0.00	46.48	2	159	1.25%
2019/07/02	0	0.00	1	47.00	47.03	-1	155	-0.64%
2019/06/28	2.3	46.29	0	0.00	46.24	2.3	150	1.52%
2019/06/25	1	46.00	0	0.00	46.00	1	138	0.72%
2019/06/19	0	0.00	1	46.02	46.02	-1	135	-0.74%
2019/06/18	0	0.00	1	44.85	44.97	-1	134	-0.75%
2019/06/13	1	45.32	0	0.00	45.14	1	130	0.77%
2019/06/11	0	0.00	1	45.15	45.43	-1	129	-0.77%
2019/06/10	2	45.02	0	0.00	45.14	2	127	1.57%
2019/06/05	1	44.75	0	0.00	44.59	1	122	0.82%
2019/05/31	1	44.70	0	0.00	44.72	1	121	0.83%
2019/05/30	1	43.84	0	0.00	44.10	1	120	0.83%
2019/05/27	0.1	44.05	0	0.00	43.95	0.1	118	0.08%
2019/05/22	1	44.82	0	0.00	44.69	1	105	0.95%
2019/04/26	0.1	47.24	0	0.00	47.34	0.1	76	0.13%
2019/04/23	1	47.54	0	0.00	47.54	1	74	1.34%
2019/04/22	2	47.52	0	0.00	47.43	2	74	2.68%
2019/04/19	0.2	47.33	0	0.00	47.33	0.2	73	0.27%
2019/03/18	0.1	44.46	0	0.00	44.79	0.1	64	0.15%
2019/01/23	1	42.43	0	0.00	42.35	1	65	1.53%
2019/01/22	0	42.45	0	0.00	42.45	0	65	0.00%