富邦台50 (006208)-國泰-台南券商分點個股進出

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
109.90
漲跌
▼1.30
漲幅
-1.17%
成交量
15,203張
產業
上市
957人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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
2024/11/20	112.7	111.22	4.8	111.45	111.20	107.9	9,985	1.08%	大買/鉅額交易
2024/11/19	37.4	111.21	3.2	111.27	111.45	34.2	9,886	0.35%
2024/11/18	114.7	110.63	7.3	110.83	110.40	107.4	9,827	1.09%	大買/鉅額交易
2024/11/15	20.2	112.18	36.8	112.87	112.30	-16.6	9,634	-0.17%
2024/11/14	80.2	112.14	46.8	112.29	112.05	33.4	9,645	0.35%
2024/11/13	61.6	113.20	104.9	113.31	112.95	-43.3	9,527	-0.45%	大賣/
2024/11/12	155.8	114.21	26.4	114.29	113.70	129.3	9,466	1.37%	大買/鉅額交易
2024/11/11	36.6	115.78	7.9	115.78	116.45	28.7	9,175	0.31%
2024/11/08	15.1	116.58	20.3	116.65	116.45	-5.2	9,110	-0.06%
2024/11/07	24.6	115.22	16.2	115.63	115.40	8.5	9,082	0.09%
2024/11/06	47.6	114.63	29.4	114.72	114.40	18.2	9,107	0.20%
2024/11/05	33.2	113.25	7.4	113.44	113.45	25.8	9,116	0.28%
2024/11/04	13.6	112.64	4.6	112.75	113.15	9	9,670	0.09%
2024/11/01	75.8	110.41	8.1	110.54	111.65	67.6	10,361	0.65%
2024/10/30	18.2	112.67	1.6	112.69	112.20	16.6	10,343	0.16%
2024/10/29	105.5	112.44	26.7	112.24	112.75	78.8	10,200	0.77%	大買/
2024/10/28	24.1	115.00	10.7	115.65	114.85	13.4	9,871	0.14%
2024/10/25	10.7	114.91	0.6	115.06	115.00	10.1	9,774	0.10%
2024/10/24	46	114.46	53.5	114.91	114.20	-7.5	9,829	-0.08%
2024/10/23	50.7	114.84	9.7	114.90	114.90	41	10,013	0.41%
2024/10/22	49.5	115.28	11.8	115.38	115.60	37.7	9,970	0.38%
2024/10/21	25.5	116.48	19.2	116.74	116.20	6.3	10,117	0.06%
2024/10/18	15.8	116.38	40.2	116.72	115.90	-24.5	10,179	-0.24%
2024/10/17	20.7	112.91	2.8	113.25	113.20	17.9	10,167	0.18%
2024/10/16	36.3	113.38	56.5	113.21	113.15	-20.2	10,213	-0.20%
2024/10/15	24.1	114.41	39.4	114.71	114.95	-15.3	10,226	-0.15%
2024/10/14	59.3	112.83	16	112.71	112.80	43.3	10,279	0.42%
2024/10/11	38.7	112.47	14.3	112.18	112.65	24.5	10,434	0.23%
2024/10/09	24.8	111.05	22.7	110.99	110.75	2.2	10,529	0.02%
2024/10/08	47.4	109.17	18	109.20	109.45	29.4	10,581	0.28%
2024/10/07	26.2	109.95	15.3	109.90	109.95	10.9	10,697	0.10%
2024/10/04	20.3	107.59	23.7	107.71	107.50	-3.4	10,753	-0.03%
2024/10/01	38.4	107.51	9.3	107.70	107.50	29.1	10,757	0.27%
2024/09/30	43.3	108.03	4.9	108.72	107.50	38.4	10,782	0.36%
2024/09/27	13.1	111.23	25.2	111.16	110.30	-12.2	10,667	-0.11%
2024/09/26	22.5	110.74	40.1	110.66	110.55	-17.6	10,649	-0.17%
2024/09/25	66.5	109.69	21.2	109.64	109.80	45.3	10,615	0.43%
2024/09/24	6.8	106.70	23.5	107.60	108.05	-16.7	10,587	-0.16%
2024/09/23	8	107.06	8.8	107.10	107.00	-0.8	10,575	-0.01%
2024/09/20	13.9	106.98	33.1	107.01	106.60	-19.2	10,658	-0.18%
2024/09/19	9.4	104.15	58	104.02	105.35	-48.7	10,663	-0.46%
2024/09/18	58.9	103.88	31.4	103.87	103.90	27.5	10,745	0.26%
2024/09/16	22.8	104.72	14.9	104.53	104.80	7.8	10,884	0.07%
2024/09/13	26.9	104.13	15.7	104.48	104.40	11.2	10,913	0.10%
2024/09/12	14.7	103.23	32.8	103.62	104.00	-18.1	11,043	-0.16%
2024/09/11	46.3	100.49	36.3	100.59	100.30	10	11,020	0.09%
2024/09/10	34.2	100.72	19.2	101.11	100.55	15	11,023	0.14%
2024/09/09	91.7	100.03	3.4	100.23	100.50	88.3	11,012	0.80%
2024/09/06	15.6	101.91	4.4	102.15	102.15	11.1	10,891	0.10%
2024/09/05	16	101.48	6.3	101.71	100.75	9.7	10,885	0.09%
2024/09/04	155.5	100.71	4.5	100.77	100.30	151	10,870	1.39%	大買/鉅額交易
2024/09/03	6.1	105.47	9.4	105.81	105.35	-3.3	10,421	-0.03%
2024/09/02	6.2	105.76	2.4	105.78	105.65	3.8	10,511	0.04%
2024/08/30	4.5	105.88	6	106.09	105.75	-1.4	10,501	-0.01%
2024/08/29	17.8	105.14	1.3	105.49	105.75	16.5	10,531	0.16%
2024/08/28	5.2	105.92	4.5	106.27	106.95	0.7	10,552	0.01%
2024/08/27	3.2	105.30	2.5	105.24	105.50	0.7	10,620	0.01%
2024/08/26	4.7	106.44	10	106.59	105.90	-5.3	10,700	-0.05%
2024/08/23	11.9	105.61	25.9	105.60	105.95	-14.1	10,686	-0.13%
2024/08/22	28	105.86	12.3	105.82	105.80	15.7	10,686	0.15%
2024/08/21	21.7	106.50	10.6	106.66	106.25	11.1	10,735	0.10%
2024/08/20	18.9	107.67	12.5	107.84	107.50	6.4	10,704	0.06%
2024/08/19	6.3	107.67	6.6	107.51	107.45	-0.2	10,708	0.00%
2024/08/16	3.5	107.24	18.5	107.11	107.35	-15	10,691	-0.14%
2024/08/15	7.9	105.26	10.5	105.40	105.05	-2.6	10,570	-0.02%
2024/08/14	6.7	105.75	18.7	105.79	105.65	-12.1	10,542	-0.11%
2024/08/13	23.4	104.62	9.3	104.55	104.40	14.1	10,450	0.14%
2024/08/12	34.3	104.45	20	104.34	104.05	14.3	10,483	0.14%
2024/08/09	40.5	102.65	48.5	102.66	102.70	-8.1	10,414	-0.08%
2024/08/08	51.2	99.77	16.2	99.93	99.70	35	10,305	0.34%
2024/08/07	50.5	100.52	24.7	101.19	101.50	25.9	10,133	0.26%
2024/08/06	62	97.29	37.7	97.41	97.55	24.2	9,904	0.24%
2024/08/05	285	95.79	56.2	95.75	93.70	228.8	9,204	2.49%	大買/鉅額交易
2024/08/02	127.2	103.43	27	103.79	102.40	100.2	8,399	1.19%	大買/
2024/08/01	39.7	107.71	17.6	107.67	107.55	22.1	8,098	0.27%
2024/07/31	31.8	105.07	25.6	105.31	105.65	6.2	8,067	0.08%
2024/07/30	28.1	104.51	18.3	104.84	105.75	9.8	7,999	0.12%
2024/07/29	21.1	105.92	16.3	105.98	105.65	4.9	7,888	0.06%
2024/07/26	82.8	104.66	30.9	104.28	104.80	51.9	7,797	0.67%
2024/07/23	29.8	108.06	12.3	108.10	108.65	17.4	7,506	0.23%
2024/07/22	97.3	106.29	67	107.04	105.60	30.3	7,418	0.41%
2024/07/19	88	109.66	53.3	109.68	109.00	34.7	7,158	0.48%
2024/07/18	49.6	111.18	54.4	110.87	111.40	-4.8	7,025	-0.07%
2024/07/17	109.6	114.02	4.7	114.04	113.70	104.9	6,827	1.54%	大買/鉅額交易
2024/07/16	76.8	114.98	8.1	115.52	115.20	68.8	6,763	1.02%
2024/07/15	40.4	115.85	15.7	115.75	115.40	24.6	6,867	0.36%
2024/07/12	66.3	116.00	12.2	115.55	115.60	54.1	6,717	0.80%
2024/07/11	11.6	118.26	71	118.31	118.90	-59.4	6,424	-0.92%
2024/07/10	6.4	115.26	4.1	115.88	116.25	2.4	6,401	0.04%
2024/07/09	15.7	115.84	7.2	116.02	115.75	8.6	6,331	0.14%
2024/07/08	26.2	115.32	12.2	114.54	115.60	14	6,095	0.23%
2024/07/05	29.1	112.52	4.5	112.73	112.40	24.6	5,930	0.42%
2024/07/04	16.3	112.09	34.8	112.15	112.65	-18.5	5,861	-0.32%
2024/07/03	22.3	109.89	26.4	109.61	109.85	-4.2	5,786	-0.07%
2024/07/02	28.8	108.66	2.3	109.35	108.60	26.5	5,778	0.46%
2024/07/01	6.1	109.82	12	109.36	109.40	-5.9	5,742	-0.10%
2024/06/28	16.3	109.12	12.9	108.64	109.20	3.4	5,683	0.06%
2024/06/27	45.1	107.73	45.6	108.24	108.25	-0.5	5,643	-0.01%
2024/06/26	37.5	108.41	73	108.82	108.45	-35.5	5,603	-0.63%
2024/06/25	18.1	106.77	21.1	106.27	107.45	-2.9	5,500	-0.05%
2024/06/24	35.4	107.97	39.5	108.26	107.60	-4.1	5,438	-0.07%
2024/06/21	15.9	110.05	7.4	109.88	110.00	8.5	5,394	0.16%
2024/06/20	13.5	110.40	20.6	110.50	110.85	-7.1	5,241	-0.14%
2024/06/19	84.9	109.62	39.2	108.52	110.25	45.6	5,197	0.88%
2024/06/18	35.9	107.01	39.3	106.83	106.95	-3.4	5,075	-0.07%
2024/06/17	18.9	105.19	5.6	105.24	105.20	13.3	5,053	0.26%
2024/06/14	23.4	105.00	6.6	104.91	105.25	16.7	5,020	0.33%
2024/06/13	17.4	105.06	7.3	104.90	104.55	10.1	5,016	0.20%
2024/06/12	5.1	102.46	21.1	102.35	103.15	-16	4,939	-0.32%
2024/06/11	5.4	101.55	15	101.55	101.30	-9.7	4,892	-0.20%
2024/06/07	6.3	101.26	7.5	101.10	101.05	-1.2	4,879	-0.02%
2024/06/06	2.2	101.62	39.5	101.82	101.80	-37.3	4,885	-0.76%
2024/06/05	6.1	97.95	6.1	98.40	98.75	0	4,818	0.00%
2024/06/04	25.2	98.08	5.5	97.97	97.80	19.7	4,910	0.40%
2024/06/03	5.8	98.97	12	99.21	99.15	-6.1	4,911	-0.12%
2024/05/31	28.9	97.91	1.6	98.46	97.50	27.3	4,916	0.56%
2024/05/30	37.2	98.56	2.6	98.72	98.30	34.5	4,867	0.71%
2024/05/29	14.6	100.36	2	100.12	100.05	12.6	4,825	0.26%
2024/05/28	6	101.16	4.4	101.24	101.15	1.6	4,799	0.03%
2024/05/27	14.3	101.26	6.9	101.04	101.10	7.4	4,786	0.16%
2024/05/24	10.1	99.80	4	99.47	99.90	6.1	4,750	0.13%
2024/05/23	12.8	100.01	28.7	100.12	100.20	-16	4,760	-0.34%
2024/05/22	11.3	99.47	6.3	99.03	99.50	5	4,755	0.11%
2024/05/21	3.9	97.32	1.5	97.57	97.60	2.4	4,764	0.05%
2024/05/20	18	97.40	1.5	97.46	97.65	16.5	4,755	0.35%
2024/05/17	19.6	97.85	6	97.89	97.80	13.6	4,722	0.29%
2024/05/16	17	98.64	9.8	98.46	98.10	7.2	4,727	0.15%
2024/05/15	7.2	97.54	17.5	97.64	97.50	-10.3	4,678	-0.22%
2024/05/14	7.7	95.55	9.9	95.68	96.15	-2.2	4,810	-0.05%
2024/05/13	21.3	95.62	9.5	95.62	95.40	11.8	4,823	0.25%
2024/05/10	2.6	94.73	14.7	94.60	94.75	-12.1	4,796	-0.25%
2024/05/09	11.2	94.35	3	94.18	94.00	8.2	4,812	0.17%
2024/05/08	5.3	93.80	17.4	93.86	94.10	-12.1	4,838	-0.25%
2024/05/07	13.3	93.68	8.1	93.66	93.75	5.2	4,857	0.11%
2024/05/06	2.8	93.60	28.4	93.19	93.30	-25.6	4,862	-0.53%
2024/05/03	22.2	92.14	3.6	92.69	92.00	18.7	4,918	0.38%
2024/05/02	8.8	91.61	5.3	91.65	91.50	3.6	4,990	0.07%
2024/04/30	0.6	92.92	12.1	93.06	92.70	-11.5	4,979	-0.23%
2024/04/29	4.1	92.73	10.2	92.79	92.75	-6	5,011	-0.12%
2024/04/26	4.3	91.39	11.1	91.60	91.35	-6.8	5,032	-0.14%
2024/04/25	12.4	90.14	4.1	90.32	89.95	8.2	5,118	0.16%
2024/04/24	6.8	90.84	18.6	91.07	91.40	-11.8	5,098	-0.23%
2024/04/23	6.1	88.92	7.8	88.98	88.75	-1.7	5,117	-0.03%
2024/04/22	17.1	88.36	12	88.10	88.00	5.1	5,169	0.10%
2024/04/19	133.9	89.03	8.5	89.10	88.50	125.4	5,100	2.46%	大買/鉅額交易
2024/04/18	21.5	92.59	15.1	91.94	93.05	6.4	4,769	0.13%
2024/04/17	23.2	92.35	10.6	91.87	92.35	12.6	4,744	0.27%
2024/04/16	53.5	91.51	32.8	91.19	91.30	20.7	4,738	0.44%
2024/04/15	19.6	93.74	2.8	93.71	93.80	16.9	4,550	0.37%
2024/04/12	3.8	94.96	0.6	94.98	94.80	3.2	4,512	0.07%
2024/04/11	11.2	94.69	1.3	94.64	94.95	9.9	4,506	0.22%
2024/04/10	3.1	95.28	13.7	95.41	95.35	-10.6	4,487	-0.24%
2024/04/09	2	94.72	53.6	94.79	95.45	-51.6	4,544	-1.14%
2024/04/08	1.6	93.18	6.2	93.00	93.10	-4.5	4,524	-0.10%
2024/04/03	10.9	92.70	23.9	92.61	92.80	-12.9	4,477	-0.29%
2024/04/02	5.9	92.98	8.7	92.98	93.20	-2.8	4,493	-0.06%
2024/04/01	4	92.02	3	92.23	91.85	1	4,547	0.02%
2024/03/29	2.5	92.15	21.6	92.06	92.25	-19.1	4,575	-0.42%
2024/03/28	12.6	91.74	1.3	91.66	91.80	11.3	4,578	0.25%
2024/03/27	21.7	92.05	2.6	91.97	92.25	19.1	4,582	0.42%
2024/03/26	4.2	92.08	4.2	92.25	92.20	0	4,540	0.00%
2024/03/25	13.8	92.22	7.2	92.19	92.10	6.5	4,469	0.15%
2024/03/22	14	91.90	1.5	91.90	92.05	12.5	4,456	0.28%
2024/03/21	0.6	91.46	15	91.51	92.00	-14.4	4,466	-0.32%
2024/03/20	3.9	89.88	10.4	90.27	89.90	-6.5	4,510	-0.14%
2024/03/19	1.9	89.79	7	90.11	90.30	-5.1	4,563	-0.11%
2024/03/18	0.9	89.83	6.4	89.90	90.30	-5.5	4,537	-0.12%
2024/03/15	4.5	89.95	6	89.86	89.80	-1.5	4,479	-0.03%
2024/03/14	1.7	90.55	14.1	90.72	90.55	-12.3	4,454	-0.28%
2024/03/13	3.6	90.76	6	90.83	90.80	-2.5	4,437	-0.06%
2024/03/12	3	89.51	20.4	89.59	90.20	-17.4	4,381	-0.40%
2024/03/11	9.3	89.41	13.8	89.50	89.30	-4.5	4,392	-0.10%
2024/03/08	13.9	90.56	61.5	90.65	90.10	-47.6	4,354	-1.09%
2024/03/07	6	88.81	18.6	88.76	88.95	-12.7	4,224	-0.30%
2024/03/06	5.7	86.49	15.2	86.96	87.15	-9.6	4,156	-0.23%
2024/03/05	10.4	86.60	34.6	86.45	86.65	-24.1	4,062	-0.59%
2024/03/04	21.3	85.34	26.3	85.33	85.85	-5	4,018	-0.12%
2024/03/01	4.2	83.87	5.2	83.93	83.70	-1	3,957	-0.02%
2024/02/29	2.9	83.57	7.2	83.60	83.95	-4.3	3,981	-0.11%
2024/02/27	6.6	83.71	6.2	83.61	83.85	0.4	3,951	0.01%
2024/02/26	3.3	83.98	33.5	83.84	84.15	-30.2	3,918	-0.77%
2024/02/23	5	83.87	19.6	83.95	83.90	-14.6	3,885	-0.38%
2024/02/22	3.6	83.19	41.2	83.10	83.35	-37.6	3,890	-0.97%
2024/02/21	7	82.50	3.9	82.50	82.40	3.1	3,872	0.08%
2024/02/20	10	82.78	12.2	82.64	82.70	-2.2	3,902	-0.06%
2024/02/19	2.6	82.32	14.6	82.25	82.40	-11.9	3,917	-0.30%
2024/02/16	7	82.79	20.2	82.74	82.50	-13.2	3,952	-0.33%
2024/02/15	4.6	83.25	40.3	82.86	82.95	-35.7	3,934	-0.91%
2024/02/05	1.7	79.42	26.9	79.38	79.55	-25.3	3,831	-0.66%
2024/02/02	6.3	78.75	7.4	78.79	78.95	-1.1	3,825	-0.03%
2024/02/01	6.9	78.11	1.3	78.41	78.45	5.6	3,836	0.15%
2024/01/31	5.6	78.57	5	78.76	78.45	0.6	3,840	0.01%
2024/01/30	2.7	79.56	5.1	79.53	79.45	-2.4	3,806	-0.06%
2024/01/29	0.7	79.48	17	79.49	79.60	-16.3	3,833	-0.43%
2024/01/26	1.7	79.16	11.9	79.14	79.10	-10.2	3,829	-0.27%
2024/01/25	0.3	78.78	26.3	78.98	79.10	-26.1	3,741	-0.70%
2024/01/24	0.2	78.16	12.7	78.30	78.20	-12.5	3,673	-0.34%
2024/01/23	0	78.00	12.2	78.03	78.15	-12.1	3,713	-0.33%
2024/01/22	2.2	77.92	15.1	78.01	77.90	-12.9	3,719	-0.35%
2024/01/19	0.4	76.85	40.7	77.10	77.50	-40.4	3,675	-1.10%
2024/01/18	16.7	74.92	1	74.99	75.00	15.7	3,644	0.43%
2024/01/17	12.6	74.76	1.1	74.76	74.70	11.5	3,656	0.31%
2024/01/16	13.1	75.22	1.7	75.34	75.20	11.5	3,620	0.32%
2024/01/15	1.1	75.83	3.8	76.06	75.95	-2.7	3,554	-0.08%
2024/01/12	3.6	75.65	2.6	75.71	75.70	1	3,554	0.03%
2024/01/11	1.2	75.87	3.6	75.79	75.90	-2.4	3,531	-0.07%
2024/01/10	1	75.62	3.3	75.63	75.55	-2.3	3,555	-0.06%
2024/01/09	3.3	76.01	4.3	76.21	75.85	-1	3,540	-0.03%
2024/01/08	5.9	75.94	19.1	75.70	75.90	-13.1	3,568	-0.37%
2024/01/05	4.4	75.39	7.1	75.43	75.35	-2.6	3,538	-0.07%
2024/01/04	18.1	75.59	7	75.62	75.55	11.1	3,549	0.31%
2024/01/03	14	75.62	11.2	75.70	75.60	2.8	3,555	0.08%
2024/01/02	2	76.96	5	76.91	76.90	-3	3,508	-0.09%
2023/12/29	1.8	77.14	4.8	77.17	77.15	-3	3,494	-0.09%
2023/12/28	1.8	77.07	21	77.15	77.20	-19.2	3,518	-0.55%
2023/12/27	0.8	76.86	13.5	76.88	77.10	-12.7	3,477	-0.37%
2023/12/26	3.1	76.33	6.9	76.32	76.40	-3.9	3,405	-0.11%
2023/12/25	6.6	75.97	22	76.00	76.00	-15.4	3,367	-0.46%
2023/12/22	1.4	75.66	5.7	75.76	75.65	-4.3	3,362	-0.13%
2023/12/21	8.6	75.43	12.5	75.41	75.50	-3.9	3,403	-0.12%
2023/12/20	5.1	76.10	4	76.07	76.10	1.1	3,408	0.03%
2023/12/19	4.8	75.83	7.9	75.89	75.95	-3	3,436	-0.09%
2023/12/18	3.2	75.96	16.5	76.01	76.10	-13.3	3,504	-0.38%
2023/12/15	1.9	76.20	23.1	76.13	76.05	-21.1	3,467	-0.61%
2023/12/14	7	75.76	27.9	75.79	75.80	-20.9	3,370	-0.62%
2023/12/13	1	75.08	5.2	75.13	75.05	-4.2	3,333	-0.13%
2023/12/12	9.4	75.09	12.1	75.12	74.95	-2.6	3,342	-0.08%
2023/12/11	13.4	74.59	2.3	74.73	74.80	11.1	3,336	0.33%
2023/12/08	3.1	74.70	59	74.95	74.65	-55.9	3,337	-1.67%
2023/12/07	22.1	74.37	0.6	74.39	74.20	21.5	3,328	0.65%
2023/12/06	3.2	74.67	58.5	74.72	74.60	-55.3	3,368	-1.64%
2023/12/05	83.3	74.27	0.9	74.40	74.40	82.4	3,344	2.46%
2023/12/04	8.9	74.77	9.6	74.92	74.90	-0.7	3,326	-0.02%
2023/12/01	0.5	74.89	1.6	74.97	75.05	-1.1	3,358	-0.03%
2023/11/30	10.6	74.86	0.7	74.87	74.95	10	3,342	0.30%
2023/11/29	18.9	74.76	19	75.17	74.80	-0.1	3,355	0.00%
2023/11/28	0.3	74.78	10.1	74.90	74.85	-9.8	3,353	-0.29%
2023/11/27	34.7	74.56	3.2	74.84	74.20	31.5	3,350	0.94%
2023/11/24	1.4	74.96	0	0.00	74.85	1.4	3,284	0.04%
2023/11/22	39.6	74.92	4.8	74.95	75.00	34.7	3,326	1.04%
2023/11/21	5.6	75.39	19.8	75.38	75.55	-14.2	3,337	-0.43%
2023/11/20	25.5	74.53	1	74.62	74.65	24.5	3,316	0.74%
2023/11/17	22.4	74.80	7.3	74.84	74.75	15.1	3,302	0.46%
2023/11/16	13.4	74.49	20.3	74.59	74.60	-6.9	3,267	-0.21%
2023/11/15	7.2	75.08	11.7	75.29	75.30	-4.5	3,252	-0.14%
2023/11/14	4.6	74.58	11	74.49	74.50	-6.3	3,214	-0.20%
2023/11/13	4.8	74.28	9.8	74.44	74.25	-4.9	3,222	-0.15%
2023/11/10	6.2	73.16	7.2	73.09	73.15	-1	3,264	-0.03%
2023/11/09	1.8	73.32	5	73.44	73.45	-3.2	3,270	-0.10%
2023/11/08	3.2	73.36	11.9	73.24	73.35	-8.7	3,386	-0.26%
2023/11/07	1	73.04	5.8	73.04	73.00	-4.9	3,383	-0.14%
2023/11/06	2.9	73.21	12.1	73.16	73.05	-9.3	3,437	-0.27%
2023/11/03	6.9	72.30	5.5	72.35	72.40	1.4	3,396	0.04%
2023/11/02	1.2	71.73	9.1	71.73	72.00	-7.8	3,437	-0.23%
2023/11/01	6.5	70.29	0	70.55	70.30	6.5	3,470	0.19%
2023/10/31	21.4	70.35	1.6	70.67	70.10	19.8	3,518	0.56%
2023/10/30	12.7	70.54	21.1	70.70	70.55	-8.4	3,549	-0.24%
2023/10/27	20.3	70.77	17.6	70.75	70.65	2.7	3,506	0.08%
2023/10/26	19.2	70.56	13.8	70.47	70.55	5.4	3,508	0.15%
2023/10/25	6.5	71.98	0	71.85	71.70	6.4	3,422	0.19%
2023/10/24	5	71.25	1	71.35	71.60	4	3,403	0.12%
2023/10/23	14.1	71.60	5.4	71.88	71.55	8.7	3,432	0.25%
2023/10/20	1.7	72.01	10	72.45	72.35	-8.3	3,444	-0.24%
2023/10/19	5.8	72.12	3	72.12	72.25	2.7	3,445	0.08%
2023/10/18	5.4	72.35	1.6	72.54	72.10	3.8	3,504	0.11%
2023/10/17	0.6	73.11	4.1	73.04	72.90	-3.5	3,472	-0.10%
2023/10/16	3.8	72.85	2.8	72.86	72.90	1	3,496	0.03%
2023/10/13	0.5	73.24	5.7	73.31	73.30	-5.2	3,535	-0.15%
2023/10/12	0.8	73.23	18.2	73.21	73.45	-17.4	3,579	-0.49%
2023/10/11	1.3	72.79	16.7	72.85	72.85	-15.4	3,578	-0.43%
2023/10/06	1.6	71.75	23.1	71.75	71.75	-21.5	3,587	-0.60%
2023/10/05	0.3	71.11	36	71.17	71.40	-35.7	3,577	-1.00%
2023/10/04	44.8	70.45	0.2	70.61	70.55	44.7	3,576	1.25%
2023/10/03	1.7	71.67	1.1	71.70	71.45	0.6	3,573	0.02%
2023/10/02	1.7	71.88	114.5	71.90	71.80	-112.7	3,597	-3.13%	大賣/鉅額交易
2023/09/28	34.6	70.57	0.3	71.02	70.85	34.3	3,683	0.93%
2023/09/27	6.1	70.52	1.3	70.67	70.60	4.8	3,690	0.13%
2023/09/26	55.7	70.69	0	0.00	70.60	55.7	3,690	1.51%
2023/09/25	2.4	71.31	6.3	71.28	71.45	-3.9	3,644	-0.11%
2023/09/22	28.5	70.80	0.3	70.96	70.90	28.2	3,670	0.77%
2023/09/21	75.1	71.28	0.2	71.31	71.10	74.8	3,649	2.05%
2023/09/20	7.6	72.11	1.9	72.19	72.05	5.7	3,591	0.16%
2023/09/19	12.5	72.59	0	0.00	72.50	12.5	3,601	0.35%
2023/09/18	9.6	72.95	0.8	72.90	72.80	8.8	3,650	0.24%
2023/09/15	0.3	73.39	119.8	73.50	73.50	-119.4	3,660	-3.26%	大賣/鉅額交易
2023/09/14	4	73.01	9.2	73.05	73.25	-5.3	3,661	-0.14%
2023/09/13	3.5	72.31	7.5	72.37	72.25	-4	3,681	-0.11%
2023/09/12	3.2	72.09	15.6	71.85	72.20	-12.4	3,715	-0.33%
2023/09/11	17.4	71.68	5.4	71.89	71.65	12	3,759	0.32%
2023/09/08	7.4	71.85	0.1	72.02	71.90	7.3	3,729	0.20%
2023/09/07	4.1	72.33	0.2	72.40	72.20	4	3,791	0.10%
2023/09/06	1.6	72.96	8	73.09	72.85	-6.4	3,798	-0.17%
2023/09/05	4	72.95	6.1	73.00	73.10	-2	3,759	-0.05%
2023/09/04	2.3	73.10	1.6	73.08	73.20	0.6	3,778	0.02%
2023/09/01	0.9	72.86	2.1	72.80	72.70	-1.2	3,780	-0.03%
2023/08/31	3.6	72.77	2.2	72.70	72.60	1.4	3,824	0.04%
2023/08/30	1.4	73.26	6.8	73.12	73.10	-5.4	3,858	-0.14%
2023/08/29	0.6	72.46	14.2	72.46	72.75	-13.6	3,884	-0.35%
2023/08/28	3.6	72.41	0.3	72.59	72.40	3.3	3,899	0.09%
2023/08/25	7.4	72.33	8	72.40	72.15	-0.6	3,908	-0.01%
2023/08/24	2.8	73.27	4.6	73.21	73.40	-1.8	3,946	-0.05%
2023/08/23	2	72.12	0.5	72.21	72.20	1.6	3,999	0.04%
2023/08/22	2.9	71.56	2.2	71.72	71.65	0.7	4,117	0.02%
2023/08/21	5.8	71.45	2.7	71.45	71.30	3.1	4,135	0.07%
2023/08/18	14.5	71.55	1.4	71.88	71.55	13.1	4,129	0.32%
2023/08/17	16.3	71.71	6	71.43	71.90	10.3	4,123	0.25%
2023/08/16	26.3	71.62	0.2	71.80	71.80	26.1	4,099	0.64%
2023/08/15	12.8	72.12	0.7	72.32	72.10	12.1	4,086	0.30%
2023/08/14	69.5	72.00	1.2	71.83	72.05	68.4	4,124	1.66%
2023/08/11	22.3	73.06	1.4	73.51	72.95	20.9	4,026	0.52%
2023/08/10	16.5	73.08	11.9	73.06	73.10	4.6	4,014	0.11%
2023/08/09	5.8	73.36	2.5	73.50	73.50	3.2	3,997	0.08%
2023/08/08	48.5	73.65	1.8	73.47	73.40	46.7	3,993	1.17%
2023/08/07	3.4	74.03	1	73.96	74.10	2.4	3,934	0.06%
2023/08/04	42.6	73.57	1.5	73.59	73.60	41.1	3,888	1.06%
2023/08/02	37.6	73.95	2.6	74.25	74.00	35	3,833	0.91%
2023/08/01	1.3	74.56	0.8	74.80	74.85	0.5	3,792	0.01%
2023/07/31	9.9	74.94	0.6	75.12	74.50	9.3	3,779	0.25%
2023/07/28	3.5	74.77	0.4	74.82	74.80	3	3,761	0.08%
2023/07/27	0.7	74.77	3.7	74.79	74.75	-3.1	3,770	-0.08%
2023/07/26	1.8	74.45	1.1	74.60	74.40	0.7	3,781	0.02%
2023/07/25	2.6	74.41	40.2	74.24	74.50	-37.7	3,745	-1.01%
2023/07/24	13.2	73.72	1.7	73.55	73.70	11.5	3,758	0.31%
2023/07/21	57.1	73.30	3.8	73.57	73.60	53.3	3,850	1.38%
2023/07/20	9	74.68	5.6	74.83	74.70	3.5	3,906	0.09%
2023/07/19	4.2	74.98	2.6	75.08	74.70	1.5	3,941	0.04%
2023/07/18	13.8	75.14	10.6	75.28	75.00	3.2	3,935	0.08%
2023/07/17	4.3	76.43	7.1	76.47	76.45	-2.8	3,892	-0.07%
2023/07/14	5.2	76.18	14.6	76.14	76.30	-9.4	3,878	-0.24%
2023/07/13	11.7	75.88	11	76.11	75.75	0.7	3,867	0.02%
2023/07/12	3.4	74.87	71.1	74.90	74.95	-67.6	3,879	-1.74%
2023/07/11	3.4	74.79	188.4	74.73	74.85	-185	3,868	-4.78%	大賣/鉅額交易
2023/07/10	74.1	73.76	55.7	74.42	73.80	18.4	3,901	0.47%
2023/07/07	12	73.85	8.3	73.93	74.00	3.7	3,869	0.09%
2023/07/06	86.5	74.55	9.7	74.79	74.25	76.8	3,839	2.00%
2023/07/05	18.2	75.51	4.9	75.95	75.60	13.3	3,753	0.35%
2023/07/04	1.6	75.67	52.6	75.85	75.90	-51	3,735	-1.37%
2023/07/03	39.3	75.39	27.7	75.33	75.60	11.7	3,791	0.31%
2023/06/30	23.3	74.27	0.7	74.53	74.75	22.6	3,795	0.59%
2023/06/29	3.6	74.95	2.5	74.88	74.65	1.1	3,783	0.03%
2023/06/28	4.8	74.80	11.4	74.80	74.65	-6.6	3,763	-0.17%
2023/06/27	4.4	74.92	9.9	74.69	74.75	-5.5	3,747	-0.15%
2023/06/26	7.6	75.10	9.5	75.01	75.00	-1.9	3,754	-0.05%
2023/06/21	2	75.45	1.4	75.34	75.45	0.6	3,733	0.02%
2023/06/20	9.7	75.47	12.5	75.59	75.40	-2.8	3,711	-0.07%
2023/06/19	7.4	75.79	1.6	75.62	75.85	5.8	3,721	0.16%
2023/06/16	6.2	75.86	3.6	75.95	75.90	2.6	3,700	0.07%
2023/06/15	3.5	75.98	48.8	76.05	76.15	-45.3	3,682	-1.23%
2023/06/14	42.4	75.69	7.6	75.74	75.85	34.9	3,643	0.96%
2023/06/13	8.1	75.95	85.4	75.66	76.00	-77.3	3,713	-2.08%
2023/06/12	9.4	74.57	14.3	74.40	74.45	-4.9	3,639	-0.13%
2023/06/09	11.2	73.71	6.7	73.77	73.90	4.6	3,653	0.12%
2023/06/08	54.9	73.64	3.4	73.48	73.25	51.5	3,720	1.38%
2023/06/07	6.8	73.76	2.9	73.83	73.95	3.9	3,755	0.10%
2023/06/06	1.2	73.16	67.9	73.22	73.15	-66.7	3,742	-1.78%
2023/06/05	6.7	73.00	18.2	73.13	72.90	-11.6	3,720	-0.31%
2023/06/02	6.2	72.74	16.3	72.96	73.10	-10.1	3,726	-0.27%
2023/06/01	13	72.16	1.2	72.21	72.20	11.8	3,757	0.31%
2023/05/31	45.9	72.64	1.1	72.69	72.80	44.8	3,741	1.20%
2023/05/30	7.4	73.05	6.9	73.10	73.20	0.5	3,717	0.01%
2023/05/29	13.1	73.21	71.8	73.37	73.05	-58.7	3,725	-1.58%
2023/05/26	9.3	72.00	36.3	72.49	72.70	-26.9	3,649	-0.74%
2023/05/25	16.3	71.01	17.1	71.03	71.05	-0.8	3,516	-0.02%
2023/05/24	5.1	70.22	1.4	70.25	70.30	3.6	3,528	0.10%
2023/05/23	0.4	70.53	6.1	70.50	70.65	-5.6	3,507	-0.16%
2023/05/22	0.4	70.60	14.2	70.63	70.65	-13.8	3,491	-0.39%
2023/05/19	13.7	70.73	22.4	70.76	70.70	-8.7	3,497	-0.25%
2023/05/18	7.3	70.44	24	70.42	70.55	-16.7	3,425	-0.49%
2023/05/17	0.1	68.93	19.5	69.52	69.65	-19.4	3,412	-0.57%
2023/05/16	2.6	68.57	2.5	68.60	68.60	0	3,375	0.00%
2023/05/15	2.6	67.73	0.2	68.04	67.80	2.4	3,368	0.07%
2023/05/12	5.9	67.76	10.4	67.71	67.80	-4.5	3,338	-0.13%
2023/05/11	6.5	68.14	1	68.35	68.00	5.4	3,326	0.16%
2023/05/10	8.3	68.30	1.7	68.35	68.30	6.6	3,339	0.20%
2023/05/09	7.5	68.71	1.6	68.70	68.80	5.9	3,342	0.18%
2023/05/08	4.4	68.60	10	68.70	68.60	-5.6	3,399	-0.16%
2023/05/05	21.9	68.03	2.8	68.14	68.20	19.1	3,389	0.56%
2023/05/04	1.6	67.93	0.1	67.92	67.95	1.4	3,430	0.04%
2023/05/03	5.7	67.83	1	67.85	67.85	4.7	3,437	0.14%
2023/05/02	15.5	68.06	0.2	68.25	68.05	15.3	3,457	0.44%
2023/04/28	23.6	67.77	3.6	67.85	67.95	20	3,540	0.57%
2023/04/27	20.3	67.14	1.9	67.35	67.20	18.4	3,534	0.52%
2023/04/26	29.2	67.11	70.1	67.46	67.05	-40.9	3,540	-1.16%
2023/04/25	43.6	67.91	3.3	67.98	67.60	40.3	3,473	1.16%
2023/04/24	13	68.49	3.9	68.53	68.45	9.2	3,350	0.27%
2023/04/21	12.3	68.89	1.4	69.07	68.70	10.9	3,319	0.33%
2023/04/20	5.3	68.87	0	68.95	68.90	5.3	3,335	0.16%
2023/04/19	20.2	69.11	2.4	69.24	69.00	17.9	3,348	0.53%
2023/04/18	3.1	69.46	0	0.00	69.50	3.1	3,334	0.09%
2023/04/17	2.6	69.69	4	69.65	69.75	-1.4	3,324	-0.04%
2023/04/14	2.4	69.62	13.2	69.57	69.85	-10.8	3,299	-0.33%
2023/04/13	26	69.36	1.4	69.34	69.20	24.6	3,314	0.74%
2023/04/12	14.4	69.67	0.2	69.85	69.80	14.3	3,281	0.43%
2023/04/11	1.9	70.01	1.1	70.05	69.95	0.8	3,304	0.02%
2023/04/10	2.2	70.04	1.7	70.05	70.05	0.6	3,330	0.02%
2023/04/07	2.2	70.10	0.6	70.12	69.95	1.6	3,319	0.05%
2023/04/06	6.7	69.98	9.8	69.76	70.05	-3.1	3,332	-0.09%
2023/03/31	0.6	70.51	6.5	70.33	70.25	-6	3,273	-0.18%
2023/03/30	6.1	69.96	1.5	70.08	70.05	4.6	3,239	0.14%
2023/03/29	0.7	69.84	1.5	69.73	69.80	-0.8	3,215	-0.02%
2023/03/28	15.9	69.71	1.2	69.65	69.60	14.7	3,248	0.45%
2023/03/27	12.6	70.14	2.5	70.30	70.20	10.1	3,237	0.31%
2023/03/24	0.6	70.44	9.1	70.46	70.65	-8.5	3,256	-0.26%
2023/03/23	1.2	70.23	17.7	70.16	70.25	-16.5	3,220	-0.51%
2023/03/22	1.5	69.63	4.9	69.68	69.80	-3.4	3,175	-0.11%
2023/03/21	5	68.48	0	0.00	68.50	5	3,156	0.16%
2023/03/20	6.7	68.35	13.4	68.52	68.20	-6.7	3,160	-0.21%
2023/03/17	2.8	68.46	4.3	68.46	68.55	-1.5	3,140	-0.05%
2023/03/16	9.2	67.76	2.8	67.73	67.65	6.3	3,154	0.20%
2023/03/15	2.3	68.37	0.7	68.33	68.00	1.6	3,085	0.05%
2023/03/14	34.6	67.97	10	68.25	68.00	24.6	3,122	0.79%
2023/03/13	26.5	68.12	6	68.48	68.75	20.5	3,099	0.66%
2023/03/10	26.7	68.58	13	68.74	68.55	13.7	3,034	0.45%
2023/03/09	11.8	69.58	5.4	69.56	69.55	6.4	3,017	0.21%
2023/03/08	30.9	69.57	0	69.60	69.65	30.9	3,018	1.02%
2023/03/07	1.4	70.04	12.1	70.06	70.10	-10.6	3,003	-0.35%
2023/03/06	3.9	69.70	2.7	69.86	69.75	1.2	3,002	0.04%
2023/03/03	0.5	69.04	4.2	69.34	69.00	-3.7	2,970	-0.12%
2023/03/02	3.3	68.76	0.1	69.00	68.85	3.2	2,980	0.11%
2023/03/01	4.6	68.35	17.3	69.02	69.05	-12.7	2,974	-0.43%
2023/02/24	7.3	68.81	3.1	68.89	68.70	4.2	2,909	0.14%
2023/02/23	0.2	69.08	4.1	69.14	69.05	-3.9	2,897	-0.14%
2023/02/22	9.3	68.03	2.5	68.00	68.05	6.8	2,916	0.23%
2023/02/21	8.3	68.67	1.2	68.68	68.75	7.1	2,905	0.24%
2023/02/20	5.6	68.84	5.5	68.99	68.85	0.1	2,996	0.00%
2023/02/17	18.5	68.73	0	68.65	68.70	18.5	3,089	0.60%
2023/02/16	6.3	69.47	7.1	69.62	69.60	-0.8	3,106	-0.03%
2023/02/15	26.7	69.13	0.8	69.02	68.85	25.9	3,155	0.82%
2023/02/14	0.3	70.28	9	70.29	70.25	-8.7	3,115	-0.28%
2023/02/13	1.3	69.71	7	69.79	69.85	-5.7	3,140	-0.18%
2023/02/10	2.5	69.90	7.1	69.96	70.00	-4.7	3,138	-0.15%
2023/02/09	5.4	69.77	1.1	69.66	69.90	4.3	3,173	0.14%
2023/02/08	2.6	69.70	14.4	69.78	69.85	-11.8	3,174	-0.37%
2023/02/07	6.1	68.86	1.3	68.97	68.85	4.8	3,184	0.15%
2023/02/06	9	69.13	18.3	69.09	69.00	-9.3	3,170	-0.29%
2023/02/03	3.8	69.73	17.5	69.95	69.95	-13.7	3,122	-0.44%
2023/02/02	7	69.55	4.1	69.85	69.95	2.9	3,097	0.09%
2023/02/01	6	68.85	8.3	68.75	68.95	-2.3	3,090	-0.08%
2023/01/31	6.4	69.02	9.1	69.14	68.60	-2.7	3,089	-0.09%
2023/01/30	33.6	69.73	57.9	69.56	69.75	-24.4	3,086	-0.79%
2023/01/17	54.1	66.69	26.8	66.75	66.75	27.2	3,045	0.89%
2023/01/16	4.9	66.88	73.9	66.93	66.85	-69	3,061	-2.25%
2023/01/13	7.4	66.36	29.7	66.73	66.30	-22.3	3,012	-0.74%
2023/01/12	1.2	65.56	5.6	65.67	65.55	-4.4	2,993	-0.15%
2023/01/11	2.4	65.61	4.8	65.55	65.60	-2.4	3,033	-0.08%
2023/01/10	1.6	65.67	5.4	65.64	65.75	-3.8	3,054	-0.12%
2023/01/09	1.7	64.99	7.6	64.77	65.25	-5.9	3,080	-0.19%
2023/01/06	4.8	63.28	2.1	62.84	63.20	2.7	3,076	0.09%
2023/01/05	33.1	62.81	1	63.01	62.80	32.1	3,104	1.03%
2023/01/04	4	62.48	1.1	62.69	62.35	2.9	3,157	0.09%
2023/01/03	6.2	61.98	3.6	62.27	62.60	2.6	3,294	0.08%
2022/12/30	5.8	62.44	1.3	62.49	62.10	4.5	3,293	0.14%
2022/12/29	7.4	61.64	5	61.70	61.85	2.4	3,330	0.07%
2022/12/28	6.6	62.20	0	0.00	62.10	6.6	3,340	0.20%
2022/12/27	2.5	63.29	1.2	63.38	63.10	1.3	3,331	0.04%
2022/12/26	0.2	62.96	2.6	63.01	62.95	-2.4	3,387	-0.07%
2022/12/23	7.1	62.79	1.3	62.89	62.80	5.9	3,424	0.17%
2022/12/22	5	63.59	1	63.50	63.70	4	3,454	0.12%
2022/12/21	4	62.68	1.5	63.01	62.65	2.5	3,547	0.07%
2022/12/20	11.4	62.99	1.5	62.75	62.50	9.8	3,585	0.27%
2022/12/19	5.7	63.66	0.2	63.73	63.60	5.5	3,684	0.15%
2022/12/16	18	63.89	1.3	64.00	63.90	16.7	3,747	0.45%
2022/12/15	0.4	64.87	0	0.00	65.05	0.4	3,757	0.01%
2022/12/14	1.7	64.95	4.2	64.98	65.00	-2.5	3,774	-0.07%
2022/12/13	2.5	64.61	7	64.29	64.15	-4.5	3,779	-0.12%
2022/12/12	7.2	64.41	6	64.30	64.50	1.2	3,794	0.03%
2022/12/09	8.5	65.05	2.3	65.08	64.95	6.2	3,839	0.16%
2022/12/08	35.7	64.07	2.1	63.94	64.00	33.6	3,845	0.87%
2022/12/07	6.5	64.81	1.1	65.04	64.75	5.4	3,849	0.14%
2022/12/06	14.3	65.56	2.6	65.67	65.20	11.7	3,847	0.30%
2022/12/05	5.2	66.63	1	66.90	66.25	4.2	3,812	0.11%
2022/12/02	10	66.38	0.2	66.44	66.30	9.8	3,818	0.26%
2022/12/01	14.4	67.12	8.7	66.92	66.75	5.6	3,880	0.15%
2022/11/30	5.1	65.65	4.4	65.55	65.75	0.8	3,875	0.02%
2022/11/29	3.1	64.69	2.8	64.56	65.10	0.2	3,893	0.01%
2022/11/28	45.8	64.74	3.6	64.87	64.70	42.2	3,928	1.07%
2022/11/25	7.4	65.83	5.7	65.83	65.80	1.7	3,965	0.04%
2022/11/24	11.3	65.71	16.8	65.56	65.90	-5.6	3,958	-0.14%
2022/11/23	6.2	65.35	1.2	65.39	65.30	5	3,982	0.13%
2022/11/22	1.3	64.18	13.9	64.24	64.85	-12.6	4,055	-0.31%
2022/11/21	0.8	64.46	0.5	64.73	64.25	0.3	4,085	0.01%
2022/11/18	2.2	64.88	2	65.28	64.55	0.2	4,079	0.00%
2022/11/17	1.6	64.30	2	64.40	64.70	-0.4	4,070	-0.01%
2022/11/16	20.5	65.05	12.7	64.99	64.70	7.8	4,079	0.19%
2022/11/15	7.8	64.50	17.4	64.75	65.80	-9.6	4,013	-0.24%
2022/11/14	10.1	63.10	10.4	63.33	63.25	-0.3	3,911	-0.01%
2022/11/11	15.7	62.24	59.8	62.46	62.55	-44.1	3,880	-1.14%
2022/11/10	16.4	59.42	2	59.30	59.45	14.4	3,801	0.38%
2022/11/09	9.5	60.00	14.7	59.76	60.00	-5.2	3,810	-0.14%
2022/11/08	18.4	58.54	1.6	58.54	58.50	16.9	3,790	0.45%
2022/11/07	10.7	57.81	3.1	57.59	57.85	7.7	3,781	0.20%
2022/11/04	8.2	56.41	11	56.60	56.90	-2.8	3,750	-0.07%
2022/11/03	19.8	56.74	5.1	56.65	56.80	14.6	3,752	0.39%
2022/11/02	14.3	57.40	1.5	57.43	57.50	12.9	3,746	0.34%
2022/11/01	5.3	57.15	6.5	57.25	57.25	-1.2	3,775	-0.03%
2022/10/31	11.7	57.01	1.4	57.03	56.95	10.4	3,768	0.28%
2022/10/28	11	56.15	3	56.01	56.20	8	3,764	0.21%
2022/10/27	0.6	56.90	3	56.88	56.90	-2.4	3,739	-0.07%
2022/10/26	6.7	55.99	1	55.80	56.15	5.7	3,781	0.15%
2022/10/25	24.1	55.84	3.3	56.06	55.50	20.7	3,746	0.55%
2022/10/24	9.1	57.01	0.6	57.50	56.75	8.6	3,686	0.23%
2022/10/21	6.8	56.89	3	56.88	56.75	3.8	3,665	0.10%
2022/10/20	24.1	56.26	1	56.05	57.10	23.1	3,654	0.63%
2022/10/19	28	57.58	0.2	58.10	57.25	27.8	3,646	0.76%
2022/10/18	6.1	58.16	7.1	57.83	58.00	-1.1	3,610	-0.03%
2022/10/17	10.4	57.21	3.5	57.61	57.30	6.9	3,593	0.19%
2022/10/14	1.9	58.57	1.4	58.57	58.45	0.5	3,525	0.01%
2022/10/13	33.4	57.06	18.7	56.98	56.85	14.7	3,495	0.42%
2022/10/12	63.9	57.55	50.1	57.50	57.55	13.8	3,454	0.40%
2022/10/11	49	58.24	13.9	58.03	57.90	35.1	3,459	1.01%
2022/10/07	7.8	61.12	0	61.20	60.95	7.8	3,337	0.23%
2022/10/06	2	61.99	2.4	62.01	62.00	-0.5	3,349	-0.01%
2022/10/05	2.1	61.74	21.4	61.54	61.55	-19.3	3,353	-0.58%
2022/10/04	3.8	59.93	1.3	59.97	60.05	2.5	3,337	0.07%
2022/10/03	20.8	58.91	2.3	58.83	58.70	18.5	3,315	0.56%
2022/09/30	20.4	59.47	1	59.45	59.35	19.4	3,279	0.59%
2022/09/29	15.5	60.30	5.2	60.73	60.20	10.3	3,238	0.32%
2022/09/28	37.5	60.79	2.8	61.44	60.40	34.7	3,248	1.07%
2022/09/27	10.2	61.78	1	61.85	61.70	9.2	3,231	0.28%
2022/09/26	37.8	61.93	2.5	61.95	61.80	35.4	3,269	1.08%
2022/09/23	28.3	63.15	1	63.10	63.00	27.3	3,257	0.84%
2022/09/22	20.6	63.49	1.2	63.66	63.70	19.4	3,247	0.60%
2022/09/21	10.5	64.53	0	0.00	64.50	10.5	3,192	0.33%
2022/09/20	7.4	64.82	0	64.85	65.00	7.3	3,174	0.23%
2022/09/19	12.6	64.55	0.4	64.56	64.45	12.2	3,196	0.38%
2022/09/16	10.3	64.84	0.9	64.94	64.85	9.4	3,169	0.30%
2022/09/15	4.3	65.50	0.3	65.64	65.50	4	3,179	0.13%
2022/09/14	11.7	65.39	17	65.43	65.40	-5.4	3,203	-0.17%
2022/09/13	1.8	66.77	2.9	66.72	66.70	-1	3,182	-0.03%
2022/09/12	3.5	66.37	7.3	66.40	66.35	-3.8	3,232	-0.12%
2022/09/08	15.8	64.97	0	0.00	65.00	15.8	3,277	0.48%
2022/09/07	46.5	64.83	0	64.85	64.65	46.4	3,298	1.41%
2022/09/06	10	66.00	0	0.00	66.10	10	3,243	0.31%
2022/09/05	5.7	65.67	0.7	65.84	65.70	5	3,235	0.15%
2022/09/02	15.5	66.00	2.5	66.09	65.70	13	3,244	0.40%
2022/09/01	22.9	66.38	1	66.45	66.30	21.9	3,187	0.69%
2022/08/31	6.6	67.04	0.2	67.70	67.70	6.5	3,089	0.21%
2022/08/30	7.8	67.13	0	67.33	67.25	7.8	3,072	0.25%
2022/08/29	15.9	67.14	8.1	66.97	67.25	7.8	3,031	0.26%
2022/08/26	2.5	69.03	0.8	69.06	68.85	1.7	2,969	0.06%
2022/08/25	1.1	68.67	0	0.00	68.50	1.1	2,939	0.04%
2022/08/24	13.9	68.08	5.1	67.80	67.90	8.9	2,962	0.30%
2022/08/23	19	68.24	0.3	68.30	68.10	18.7	2,954	0.63%
2022/08/22	16.8	69.06	0	69.20	68.95	16.7	2,925	0.57%
2022/08/19	3.7	69.90	7.4	69.93	69.95	-3.7	2,892	-0.13%
2022/08/18	11.9	69.81	1.1	69.86	69.80	10.8	2,916	0.37%
2022/08/17	2.1	70.23	2.1	70.25	70.40	0	2,894	0.00%
2022/08/16	5.2	70.30	1.6	70.33	70.25	3.7	2,887	0.13%
2022/08/15	2	70.02	1.4	70.06	70.20	0.6	2,858	0.02%
2022/08/12	1.3	69.56	8.7	69.49	69.55	-7.3	2,830	-0.26%
2022/08/11	3.3	69.16	3.2	69.05	69.05	0.2	2,840	0.01%
2022/08/10	3.1	67.84	3.3	67.87	67.80	-0.2	2,833	-0.01%
2022/08/09	14.2	68.43	4	68.40	68.45	10.2	2,825	0.36%
2022/08/08	3	68.49	0.2	68.75	68.60	2.7	2,835	0.10%
2022/08/05	1.4	68.56	9.7	68.34	68.75	-8.3	2,812	-0.29%
2022/08/04	11	66.77	1.3	66.95	67.10	9.7	2,861	0.34%
2022/08/03	2.5	66.76	0.2	67.00	66.90	2.3	2,854	0.08%
2022/08/02	13.1	66.52	5.1	66.55	66.60	8	2,905	0.28%
2022/08/01	6.5	67.57	0.5	67.90	67.70	6.1	2,896	0.21%
2022/07/29	3	67.87	0	67.80	67.90	3	2,947	0.10%
2022/07/28	1.7	67.59	0.6	67.60	67.30	1.2	2,940	0.04%
2022/07/27	1.6	66.59	1.2	66.95	67.10	0.4	2,941	0.01%
2022/07/26	6.4	66.71	0.1	67.00	66.55	6.3	2,968	0.21%
2022/07/25	2	67.26	1.1	66.84	67.20	0.9	3,003	0.03%
2022/07/22	3.7	67.11	1.1	66.92	67.25	2.6	3,025	0.09%
2022/07/21	0.9	66.58	6	66.45	66.95	-5.1	3,113	-0.16%
2022/07/20	2.7	66.60	4.5	66.70	66.00	-1.7	3,162	-0.05%
2022/07/19	6.4	65.73	0	0.00	65.80	6.4	3,243	0.20%
2022/07/18	12.9	65.91	0	0.00	65.75	12.9	3,249	0.40%
2022/07/15	11.6	66.28	7.2	66.70	66.80	4.4	3,183	0.14%
2022/07/14	2.1	65.51	5	65.41	65.80	-2.9	3,147	-0.09%
2022/07/13	4.1	65.64	3.4	65.60	65.60	0.8	3,109	0.03%
2022/07/12	14.5	63.69	0.1	64.04	63.50	14.3	3,129	0.46%
2022/07/11	1.8	65.29	1	65.40	65.05	0.8	3,149	0.03%
2022/07/08	12.6	65.68	3	65.52	65.55	9.6	3,142	0.30%
2022/07/07	3.5	64.21	7.5	64.55	64.85	-4	3,130	-0.13%
2022/07/06	13.2	63.23	1.3	63.66	63.10	11.9	3,157	0.38%
2022/07/05	17	64.03	9.9	64.32	64.15	7.1	3,150	0.22%
2022/07/04	18.1	64.03	0.1	63.96	63.65	18	3,094	0.58%
2022/07/01	27.5	65.11	2.3	64.90	64.45	25.2	3,066	0.82%
2022/06/30	24.5	67.24	2.3	67.01	66.75	22.2	2,984	0.74%
2022/06/29	4.8	68.34	0	0.00	68.30	4.8	2,922	0.16%
2022/06/28	4.2	68.99	0.1	69.00	69.00	4.1	2,905	0.14%
2022/06/27	1.5	69.47	3.6	69.72	69.50	-2.1	2,914	-0.07%
2022/06/24	3.8	68.30	1.1	68.60	68.00	2.8	2,880	0.10%
2022/06/23	25.2	67.97	0.1	68.31	67.80	25.1	2,927	0.86%
2022/06/22	17.1	69.08	1.3	69.03	68.80	15.8	2,864	0.55%
2022/06/21	3.1	69.98	0.6	69.99	70.25	2.6	2,825	0.09%
2022/06/20	26.2	69.30	3.2	69.02	69.00	23	2,837	0.81%
2022/06/17	33.5	69.70	1	69.71	69.80	32.5	2,790	1.16%
2022/06/16	3.2	70.98	7.4	71.74	70.60	-4.3	2,751	-0.15%
2022/06/15	7.3	70.95	1	71.10	70.80	6.3	2,714	0.23%
2022/06/14	11.4	70.81	1.5	70.93	71.25	9.9	2,732	0.36%
2022/06/13	10.7	71.49	0.5	71.50	71.35	10.2	2,788	0.37%
2022/06/10	2.7	73.07	3.3	73.06	73.35	-0.5	2,850	-0.02%
2022/06/09	7.3	73.96	0	74.00	73.95	7.2	2,892	0.25%
2022/06/08	0.1	74.30	1.4	74.06	74.20	-1.3	2,930	-0.05%
2022/06/07	1.7	73.39	0.1	73.50	73.35	1.7	2,968	0.06%
2022/06/06	0.3	73.79	1.3	74.16	74.20	-1.1	3,022	-0.04%
2022/06/02	0.6	73.81	0	0.00	73.70	0.6	3,220	0.02%
2022/06/01	4.8	74.68	3.6	74.68	74.40	1.2	3,415	0.04%
2022/05/31	1.3	74.12	1.3	74.06	74.50	0	3,457	0.00%
2022/05/30	2.2	73.48	3.3	73.49	73.95	-1.1	3,452	-0.03%
2022/05/27	2.7	72.10	2.3	71.96	72.30	0.4	3,459	0.01%
2022/05/26	4.3	71.08	0	70.85	70.75	4.3	3,510	0.12%
2022/05/25	0.4	71.64	0.2	71.67	71.60	0.2	3,561	0.01%
2022/05/24	5	71.52	1	72.00	71.10	4	3,712	0.11%
2022/05/23	1.9	72.12	2.1	72.19	72.00	-0.2	3,722	0.00%
2022/05/20	0.9	71.83	2.4	71.52	71.85	-1.5	3,796	-0.04%
2022/05/19	8.8	70.99	1	71.20	71.10	7.8	3,800	0.21%
2022/05/18	2.1	72.36	7.3	72.27	72.35	-5.2	3,774	-0.14%
2022/05/17	6.8	71.60	2	71.23	71.55	4.8	3,764	0.13%
2022/05/16	3.6	70.85	4.6	71.17	70.80	-1	3,783	-0.03%
2022/05/13	9.4	70.38	0.1	70.50	70.50	9.3	3,764	0.25%
2022/05/12	19.3	70.32	11.8	70.41	69.80	7.5	3,782	0.20%
2022/05/11	1.1	71.64	2	71.63	71.50	-0.9	3,715	-0.02%
2022/05/10	20.3	70.74	10.4	70.74	71.50	9.9	3,706	0.27%
2022/05/09	22.4	71.92	7.2	72.01	71.70	15.2	3,651	0.42%
2022/05/06	23.8	72.89	1.2	72.84	73.00	22.6	3,628	0.62%
2022/05/05	6.6	74.57	2.4	74.32	74.40	4.2	3,634	0.12%
2022/05/04	3.9	73.72	0.4	73.80	73.65	3.5	3,755	0.09%
2022/05/03	4.2	73.75	1.3	73.92	73.50	2.9	3,798	0.08%
2022/04/29	5.9	74.25	4.1	74.29	74.25	1.9	3,792	0.05%
2022/04/28	6.2	73.03	0.4	73.29	73.25	5.8	3,778	0.15%
2022/04/27	22.1	72.97	4.6	73.06	72.80	17.6	3,756	0.47%
2022/04/26	7.9	74.54	2.1	74.56	74.40	5.8	3,690	0.16%
2022/04/25	34.3	74.55	0.1	74.55	74.45	34.2	3,671	0.93%
2022/04/22	11.6	75.57	3	75.68	75.95	8.6	3,609	0.24%
2022/04/21	1.8	76.49	2.3	76.75	76.35	-0.5	3,634	-0.01%
2022/04/20	3.4	76.08	4.1	76.31	76.35	-0.7	3,648	-0.02%
2022/04/19	4.2	76.26	1.2	76.50	76.00	3	3,652	0.08%
2022/04/18	10.9	75.85	1.2	75.90	75.65	9.8	3,695	0.26%
2022/04/15	13.4	76.34	0	0.00	76.15	13.4	3,636	0.37%
2022/04/14	1.1	77.62	0.5	77.75	77.50	0.7	3,634	0.02%
2022/04/13	4.5	77.50	10.5	77.54	77.70	-6	3,687	-0.16%
2022/04/12	9.4	76.23	2.6	76.46	76.30	6.9	3,908	0.18%
2022/04/11	17.9	76.67	5	77.25	76.35	12.9	3,891	0.33%
2022/04/08	9.5	77.30	0.7	77.32	77.35	8.7	3,851	0.23%
2022/04/07	24.5	77.63	0.5	78.00	77.30	24	3,839	0.63%
2022/04/06	11.5	78.17	2.7	78.36	78.55	8.8	3,802	0.23%
2022/04/01	0.7	78.96	0	0.00	78.95	0.7	3,778	0.02%
2022/03/31	1.3	79.60	2.6	79.70	79.60	-1.2	3,797	-0.03%
2022/03/30	1.3	79.70	5.9	79.71	79.75	-4.6	3,819	-0.12%
2022/03/29	8.4	78.77	3.4	78.88	78.85	5.1	3,817	0.13%
2022/03/28	9.5	78.54	2	78.70	78.75	7.5	3,818	0.20%
2022/03/25	4.5	79.60	4.5	79.59	79.65	0	3,768	0.00%
2022/03/24	2.2	79.26	0.2	79.25	79.45	2	3,774	0.05%
2022/03/23	3.4	79.51	3.1	79.42	79.55	0.3	3,778	0.01%
2022/03/22	4.8	78.76	2.1	78.75	78.70	2.7	3,775	0.07%
2022/03/21	2.5	79.02	3.4	79.01	78.80	-0.9	3,766	-0.03%
2022/03/18	9.8	78.27	6.5	78.43	78.30	3.4	3,760	0.09%
2022/03/17	14.8	78.31	11.5	77.95	78.60	3.4	3,754	0.09%
2022/03/16	14.7	75.95	5	76.05	76.10	9.7	3,714	0.26%
2022/03/15	30.1	75.94	4.5	76.26	75.85	25.6	3,636	0.70%
2022/03/14	9.2	77.40	8	77.58	77.30	1.2	3,552	0.03%
2022/03/11	15.8	77.63	4	77.93	77.55	11.8	3,512	0.34%
2022/03/10	13.3	78.43	3	78.25	78.50	10.3	3,500	0.29%
2022/03/09	22.5	76.49	3.5	76.79	76.30	19	3,460	0.55%
2022/03/08	57.6	76.35	8	76.27	75.90	49.6	3,409	1.46%
2022/03/07	41.8	78.04	3.7	78.21	78.45	38.1	3,193	1.19%
2022/03/04	17.4	79.75	1	79.90	79.70	16.4	3,036	0.54%
2022/03/03	10.5	80.61	1.5	80.57	80.55	9	3,008	0.30%
2022/03/02	4.1	80.37	1	80.50	80.45	3.1	3,082	0.10%
2022/03/01	8	80.87	0.3	81.00	80.80	7.7	3,062	0.25%
2022/02/25	14.3	79.92	7.1	79.94	79.85	7.2	3,010	0.24%
2022/02/24	33.6	80.56	0	80.90	79.90	33.5	2,939	1.14%
2022/02/23	1.5	81.79	0	81.95	81.85	1.4	2,786	0.05%
2022/02/22	17.9	81.67	2.6	81.65	81.75	15.2	2,784	0.55%
2022/02/21	1.1	82.68	0.5	82.73	82.80	0.6	2,703	0.02%
2022/02/18	3.5	82.83	1	82.95	82.95	2.5	2,707	0.09%
2022/02/17	2.2	83.30	4.8	83.29	83.25	-2.6	2,734	-0.09%
2022/02/16	2.2	83.08	1.2	82.98	83.30	1.1	2,732	0.04%
2022/02/15	10.6	82.20	0.1	82.50	82.00	10.5	2,715	0.39%
2022/02/14	5.4	82.30	0.2	82.34	82.30	5.2	2,706	0.19%
2022/02/11	8.1	83.30	2.9	83.30	83.45	5.2	2,687	0.19%
2022/02/10	0.6	83.10	0.2	83.20	83.60	0.4	2,711	0.01%
2022/02/09	1.8	82.51	0.1	82.45	82.55	1.7	2,726	0.06%
2022/02/08	5.7	82.41	0.4	82.46	82.20	5.3	2,726	0.20%
2022/02/07	8.2	81.65	0.5	82.01	81.95	7.7	2,702	0.29%
2022/01/26	12.6	81.44	21.2	81.47	81.40	-8.5	2,623	-0.33%
2022/01/25	18.9	81.63	0.4	81.65	81.65	18.5	2,493	0.74%
2022/01/24	1.4	82.19	3.8	82.38	82.90	-2.3	2,426	-0.10%
2022/01/21	29.2	82.09	1	82.00	82.00	28.2	2,402	1.17%
2022/01/20	7.3	83.39	11.4	83.41	83.75	-4.1	2,343	-0.17%
2022/01/19	5.3	83.67	0.4	84.00	83.45	4.9	2,324	0.21%
2022/01/18	10.2	84.89	0.3	85.17	84.45	9.9	2,307	0.43%
2022/01/17	3.6	85.35	3.6	85.49	85.45	0	2,278	0.00%
2022/01/14	5	84.20	4.1	84.62	84.60	0.9	2,237	0.04%
2022/01/13	2.2	84.50	2.9	84.38	84.60	-0.7	2,194	-0.03%
2022/01/12	2.4	84.07	1.3	83.99	84.20	1.1	2,175	0.05%
2022/01/11	3.1	82.88	4.1	83.13	83.30	-1	2,156	-0.05%
2022/01/10	2	82.13	3	82.80	82.90	-1	2,118	-0.05%
2022/01/07	3	82.90	3.2	83.41	82.70	-0.2	2,119	-0.01%
2022/01/06	21.9	83.28	17.4	83.16	83.45	4.5	2,068	0.22%
2022/01/05	0.1	84.45	3.7	84.41	84.50	-3.6	2,017	-0.18%
2022/01/04	2	84.05	6.3	83.87	84.10	-4.3	1,796	-0.24%
2022/01/03	2.2	82.41	11.3	82.25	82.35	-9.1	1,767	-0.52%
2021/12/30	2.2	81.85	1.2	81.98	81.85	1	1,754	0.06%
2021/12/29	2.2	81.89	19	81.96	82.00	-16.8	1,793	-0.94%
2021/12/28	3.5	81.52	8.6	81.52	81.70	-5.1	1,835	-0.28%
2021/12/27	0.6	80.93	6.3	81.06	81.05	-5.7	1,867	-0.31%
2021/12/24	0	0.00	15.5	80.69	80.45	-15.5	1,902	-0.81%
2021/12/23	1	80.40	5.8	80.45	80.40	-4.7	1,900	-0.25%
2021/12/22	0.1	79.89	1	79.95	79.95	-0.9	1,922	-0.05%
2021/12/21	1.7	79.80	1.2	79.68	79.85	0.5	1,919	0.02%
2021/12/20	10.5	79.48	1.2	79.30	79.25	9.4	1,930	0.49%
2021/12/17	0.4	79.96	0	0.00	79.95	0.4	1,924	0.02%
2021/12/16	0.2	79.70	2	79.83	79.95	-1.8	1,927	-0.09%
2021/12/15	5.6	79.05	4.1	79.05	79.00	1.5	1,973	0.08%
2021/12/14	4	79.03	1.3	78.96	79.00	2.7	1,965	0.14%
2021/12/13	2.2	79.95	5.1	80.10	79.70	-3	1,972	-0.15%
2021/12/10	0.2	79.86	0	80.05	80.00	0.2	1,970	0.01%
2021/12/09	3	79.99	2	80.10	80.25	1	1,966	0.05%
2021/12/08	0	80.40	5.1	80.65	80.20	-5.1	1,958	-0.26%
2021/12/07	6.2	79.44	1.1	79.77	79.95	5.1	1,937	0.27%
2021/12/06	1.1	79.78	3.3	79.53	79.75	-2.2	1,943	-0.11%
2021/12/03	3.2	79.83	5.6	79.86	79.85	-2.4	1,943	-0.12%
2021/12/02	0.2	79.18	11.1	79.44	79.90	-10.9	1,944	-0.56%
2021/12/01	2.5	78.60	4	78.83	79.00	-1.5	1,967	-0.08%
2021/11/30	13.5	78.27	3.1	78.37	77.90	10.4	1,980	0.52%
2021/11/29	3.5	78.03	5.3	78.10	77.80	-1.9	1,942	-0.10%
2021/11/26	21.3	78.27	1.4	78.56	78.10	19.8	1,908	1.04%
2021/11/25	7.2	79.12	3	79.18	79.25	4.2	1,842	0.23%
2021/11/24	9	79.24	0.1	79.37	79.25	8.9	1,887	0.47%
2021/11/23	6.2	79.67	7.1	79.65	79.65	-0.9	1,899	-0.05%
2021/11/22	4.1	80.31	1.3	80.39	80.30	2.8	1,908	0.15%
2021/11/19	1.7	80.55	1.8	80.60	80.45	-0.2	1,926	-0.01%
2021/11/18	2	79.95	3.1	80.02	80.20	-1.1	1,918	-0.06%
2021/11/17	2.2	79.64	15.1	79.73	79.70	-12.9	1,935	-0.66%
2021/11/16	11.3	79.54	2.1	79.57	79.55	9.2	1,976	0.46%
2021/11/15	0.3	80.94	14.7	80.87	80.90	-14.3	2,018	-0.71%
2021/11/12	0.2	80.17	0.3	80.47	80.20	-0.1	2,038	0.00%
2021/11/11	0.1	79.92	2	80.00	79.85	-1.9	2,042	-0.09%
2021/11/10	0.2	80.58	3	80.68	80.50	-2.8	2,072	-0.13%
2021/11/09	3.2	80.76	1	80.83	80.75	2.2	2,079	0.10%
2021/11/08	1.3	79.79	6.3	79.83	80.05	-4.9	2,056	-0.24%
2021/11/05	0	79.25	5.7	79.08	79.40	-5.7	2,049	-0.28%
2021/11/04	2.4	78.66	4.8	78.72	78.40	-2.4	2,036	-0.12%
2021/11/03	0.4	78.70	1.6	78.71	78.65	-1.2	2,040	-0.06%
2021/11/02	0.1	78.77	1.8	79.01	78.40	-1.7	2,059	-0.08%
2021/11/01	1.8	78.45	1.1	78.45	78.45	0.8	2,053	0.04%
2021/10/29	2.5	78.13	1	78.15	78.15	1.4	2,067	0.07%
2021/10/28	0.1	78.79	1.1	78.75	78.80	-1	2,076	-0.05%
2021/10/27	2.6	78.70	2.1	78.75	79.00	0.5	2,090	0.02%
2021/10/26	1	79.10	4.9	78.92	79.00	-3.9	2,091	-0.19%
2021/10/25	0.2	78.10	0.3	78.50	78.30	-0.1	2,072	0.00%
2021/10/22	1.4	78.25	2.2	78.38	78.45	-0.8	2,110	-0.04%
2021/10/21	0.3	78.83	0.3	79.00	78.35	0	2,132	0.00%
2021/10/20	1.1	78.56	2.6	78.84	78.55	-1.6	2,151	-0.07%
2021/10/19	0.5	78.30	3.1	78.57	78.65	-2.6	2,154	-0.12%
2021/10/18	2.4	78.38	8	78.46	78.05	-5.7	2,151	-0.26%
2021/10/15	4.3	78.29	8.6	78.07	78.35	-4.3	2,155	-0.20%
2021/10/14	0.4	76.52	0.5	76.46	76.30	-0.1	2,156	0.00%
2021/10/13	6.7	76.24	0.1	76.75	76.15	6.6	2,172	0.30%
2021/10/12	2.5	76.31	1.4	76.40	76.50	1.1	2,191	0.05%
2021/10/08	5	77.47	1.2	77.61	77.25	3.8	2,183	0.17%
2021/10/07	1.4	77.77	7.1	77.61	77.75	-5.7	2,187	-0.26%
2021/10/06	32.1	76.76	1	76.90	76.35	31.1	2,208	1.41%
2021/10/05	17.3	76.06	2.1	76.36	76.40	15.2	2,186	0.69%
2021/10/04	19.8	76.82	0.3	76.95	76.70	19.4	2,176	0.89%
2021/10/01	15.8	77.39	3	77.32	77.45	12.8	2,116	0.61%
2021/09/30	11.6	78.25	1	78.40	78.55	10.6	2,051	0.52%
2021/09/29	9	78.51	1.5	78.63	78.60	7.5	2,050	0.37%
2021/09/28	1.1	79.90	0.2	79.95	79.90	0.9	2,023	0.04%
2021/09/27	1	80.45	1.8	80.53	80.40	-0.8	2,021	-0.04%
2021/09/24	1.1	80.13	1.2	80.03	80.20	-0.1	2,008	0.00%
2021/09/23	2.1	79.51	0	79.60	79.40	2.1	2,008	0.10%
2021/09/22	21.6	78.59	0	78.85	78.80	21.6	2,004	1.08%
2021/09/17	1.3	80.23	0.2	80.53	80.55	1.1	1,955	0.05%
2021/09/16	7.8	80.43	0	0.00	80.50	7.8	1,970	0.40%
2021/09/15	0.1	80.84	1.1	80.65	80.60	-1	1,944	-0.05%
2021/09/14	3	81.28	0.7	81.22	81.20	2.3	1,970	0.12%
2021/09/13	0	0.00	0.4	81.10	81.05	-0.4	1,979	-0.02%
2021/09/10	1.5	81.15	2.3	81.33	81.40	-0.8	2,016	-0.04%
2021/09/09	3.7	80.24	0.3	80.51	80.60	3.4	2,021	0.17%
2021/09/08	0.3	80.66	2.3	80.85	80.65	-2	2,007	-0.10%
2021/09/07	0.2	81.33	1.1	81.35	81.25	-1	2,005	-0.05%
2021/09/06	0.4	81.32	8.4	81.62	81.60	-8	2,001	-0.40%
2021/09/03	0.1	80.60	4.8	80.78	81.20	-4.7	1,978	-0.24%
2021/09/02	0.7	80.62	5	80.90	80.20	-4.3	1,972	-0.22%
2021/09/01	0	80.80	9.7	80.77	80.90	-9.6	1,975	-0.49%
2021/08/31	3.2	79.82	3.1	79.78	80.80	0.1	1,979	0.01%
2021/08/30	2.6	79.73	10	79.83	80.15	-7.4	1,985	-0.37%
2021/08/27	3.3	79.44	10.3	79.23	79.50	-6.9	1,940	-0.36%
2021/08/26	5.1	79.06	9.2	78.67	78.75	-4.1	1,926	-0.21%
2021/08/25	4.5	78.01	3.6	78.08	78.35	0.9	1,900	0.05%
2021/08/24	1.3	77.52	0	77.55	77.40	1.3	1,885	0.07%
2021/08/23	3.5	77.12	0.7	77.22	77.05	2.8	1,890	0.15%
2021/08/20	8.8	75.51	0.1	75.30	75.20	8.7	1,885	0.46%
2021/08/19	12.6	76.45	1.4	76.60	75.95	11.2	1,841	0.61%
2021/08/18	12.2	76.79	3.2	76.78	77.70	9	1,786	0.51%
2021/08/17	7.2	77.57	0.1	77.75	77.20	7.1	1,767	0.40%
2021/08/16	6.5	77.79	2.2	78.03	77.80	4.4	1,755	0.25%
2021/08/13	6.5	78.19	0.7	78.27	78.10	5.8	1,719	0.34%
2021/08/12	2	78.74	0.2	78.90	78.75	1.8	1,707	0.11%
2021/08/11	3	78.75	0.6	78.85	79.00	2.4	1,714	0.14%
2021/08/10	2.3	79.12	1	79.65	79.10	1.3	1,724	0.08%
2021/08/09	1.4	79.30	2	79.20	79.65	-0.6	1,801	-0.03%
2021/08/06	0	79.67	1	79.80	79.80	-1	1,821	-0.05%
2021/08/05	0.6	80.05	4.5	80.20	79.95	-3.9	1,886	-0.21%
2021/08/04	0.2	79.89	5.3	79.97	80.00	-5.2	1,981	-0.26%
2021/08/03	2.1	79.52	2.5	79.41	79.60	-0.5	2,026	-0.02%
2021/08/02	0.1	79.07	8.4	78.89	79.50	-8.3	2,018	-0.41%
2021/07/30	2.1	78.44	1	78.25	78.30	1.1	2,009	0.06%
2021/07/29	3.3	78.28	1.4	78.56	78.70	1.9	2,058	0.09%
2021/07/28	18.3	77.52	2	78.17	78.60	16.4	2,069	0.79%
2021/07/27	5.5	78.43	0	0.00	78.35	5.5	2,051	0.27%
2021/07/26	5.3	78.69	3	78.66	78.50	2.3	2,052	0.11%
2021/07/23	1.2	79.20	0	0.00	79.05	1.2	2,023	0.06%
2021/07/22	0.4	79.29	5	79.63	79.15	-4.7	2,024	-0.23%
2021/07/21	5.3	78.55	0.3	79.06	78.65	5	2,026	0.25%
2021/07/20	9.2	78.86	0	0.00	78.75	9.2	2,036	0.45%
2021/07/19	3.2	79.46	0.3	79.48	79.50	2.9	2,017	0.14%
2021/07/16	10	80.03	0.5	80.20	80.15	9.5	2,008	0.48%
2021/07/15	2.7	80.97	3	81.12	81.25	-0.3	1,984	-0.02%
2021/07/14	1.3	80.83	2	80.48	80.65	-0.7	1,972	-0.03%
2021/07/13	1.4	80.42	5.6	80.54	80.35	-4.1	1,966	-0.21%
2021/07/12	1.1	80.25	2.5	80.10	79.85	-1.4	1,962	-0.07%
2021/07/09	8.5	78.93	0	0.00	78.95	8.5	1,942	0.44%
2021/07/08	0.6	79.91	0	0.00	79.85	0.6	1,903	0.03%
2021/07/07	0.5	80.05	0.7	80.03	80.00	-0.2	1,910	-0.01%
2021/07/06	1.3	80.58	3.6	80.51	80.40	-2.3	1,916	-0.12%
2021/07/05	1.2	80.29	4.7	80.10	80.30	-3.5	1,896	-0.18%
2021/07/02	0.3	79.65	0.1	79.69	79.50	0.2	1,895	0.01%
2021/07/01	0.5	79.81	4.3	79.82	79.60	-3.9	1,899	-0.20%
2021/06/30	1.4	79.96	2.6	79.96	79.90	-1.3	1,935	-0.06%
2021/06/29	0.3	79.31	2.6	79.32	79.30	-2.4	1,934	-0.12%
2021/06/28	12.1	79.18	0.3	78.97	79.20	11.8	1,946	0.61%
2021/06/25	0	79.50	0.3	79.43	78.90	-0.2	1,936	-0.01%
2021/06/24	0	78.85	0.2	78.85	78.65	-0.1	1,927	-0.01%
2021/06/23	3.2	77.71	2.8	78.48	78.80	0.4	1,951	0.02%
2021/06/22	2	77.82	0.3	77.90	77.35	1.6	1,944	0.08%
2021/06/21	14	77.70	1.5	78.08	77.50	12.5	1,953	0.64%
2021/06/18	5.2	79.39	0.2	79.56	79.20	5.1	1,916	0.26%
2021/06/17	4.2	79.02	1	79.30	79.60	3.2	1,924	0.17%
2021/06/16	0.6	79.76	0.3	79.78	79.70	0.3	1,958	0.02%
2021/06/15	1.1	79.81	8.5	79.73	79.80	-7.4	1,958	-0.38%
2021/06/11	1.2	79.45	2.7	79.36	79.40	-1.6	1,966	-0.08%
2021/06/09	3.1	77.70	1.6	77.66	77.75	1.4	1,951	0.07%
2021/06/08	1.2	78.53	0.4	78.65	78.35	0.8	1,945	0.04%
2021/06/07	4.6	77.93	4.6	78.65	78.75	0	1,941	0.00%
2021/06/04	1.1	78.52	2.3	78.43	78.60	-1.2	1,925	-0.06%
2021/06/03	0.8	79.15	8.6	79.13	79.10	-7.8	1,947	-0.40%
2021/06/02	0.4	78.89	0.2	78.80	78.85	0.2	1,980	0.01%
2021/06/01	2.1	78.95	1.3	79.25	79.10	0.8	2,010	0.04%
2021/05/31	2.2	78.46	6.5	78.87	78.90	-4.2	2,063	-0.21%
2021/05/28	2.3	77.90	2.3	77.54	78.05	0	2,064	0.00%
2021/05/27	5.5	76.70	1.2	76.51	77.00	4.3	2,085	0.20%
2021/05/26	0.7	77.61	1	77.20	77.55	-0.3	2,152	-0.02%
2021/05/25	1.3	76.66	0.8	77.26	77.50	0.5	2,149	0.02%
2021/05/24	2.7	75.84	0.3	76.10	76.05	2.5	2,163	0.11%
2021/05/21	3.4	76.10	1.6	76.29	76.05	1.8	2,180	0.08%
2021/05/20	0.2	75.15	3.7	75.22	75.20	-3.5	2,200	-0.16%
2021/05/19	3.5	75.78	0	0.00	75.40	3.5	2,214	0.16%
2021/05/18	4.5	74.18	1.2	75.21	75.95	3.3	2,222	0.15%
2021/05/17	10.5	72.50	8.9	73.02	72.55	1.5	2,252	0.07%
2021/05/14	5.6	74.10	0	0.00	74.10	5.6	2,192	0.25%
2021/05/13	16.8	73.57	3.2	74.14	73.10	13.6	2,178	0.62%
2021/05/12	19.8	75.29	2.9	75.03	75.80	16.9	2,113	0.80%
2021/05/11	21.2	77.43	3	77.93	77.10	18.2	2,041	0.89%
2021/05/10	1.6	79.56	0.2	79.70	79.45	1.4	2,010	0.07%
2021/05/07	2.3	79.54	3	79.67	80.10	-0.7	2,029	-0.03%
2021/05/06	0.8	78.79	0.6	78.54	78.80	0.1	2,053	0.01%
2021/05/05	5.2	78.61	14.1	78.68	78.05	-8.9	2,030	-0.44%
2021/05/04	8.3	78.99	1.6	78.64	78.80	6.8	2,065	0.33%
2021/05/03	6.2	79.75	0	0.00	79.35	6.2	2,067	0.30%
2021/04/29	0.1	81.00	0.4	80.89	80.75	-0.2	2,071	-0.01%
2021/04/28	0.4	80.62	1.3	80.60	80.55	-0.8	2,095	-0.04%
2021/04/27	1.2	80.99	1	80.90	80.90	0.2	2,119	0.01%
2021/04/26	1	80.64	3.4	80.74	81.00	-2.3	2,139	-0.11%
2021/04/23	0.5	79.38	0.4	79.50	79.80	0.1	2,141	0.00%
2021/04/22	2.6	79.30	0.1	79.60	79.05	2.5	2,169	0.12%
2021/04/21	4.6	79.44	0	0.00	79.30	4.6	2,187	0.21%
2021/04/20	1.1	80.00	1.3	79.96	80.15	-0.2	2,204	-0.01%
2021/04/19	5.1	79.90	3.1	79.92	80.00	2.1	2,226	0.09%
2021/04/16	2.3	79.94	1.1	79.99	80.00	1.2	2,253	0.05%
2021/04/15	0.4	79.73	0.7	79.72	80.00	-0.4	2,243	-0.02%
2021/04/14	2.3	78.80	1.6	78.59	79.20	0.7	2,245	0.03%
2021/04/13	1.3	79.00	2.5	79.13	78.80	-1.2	2,261	-0.05%
2021/04/12	2.7	78.99	1.2	78.87	78.80	1.5	2,273	0.06%
2021/04/09	2.8	79.24	0.2	79.40	79.15	2.6	2,271	0.12%
2021/04/08	1.4	79.00	3.1	79.23	79.40	-1.7	2,275	-0.08%
2021/04/07	1.5	78.96	1.1	79.00	79.10	0.4	2,270	0.02%
2021/04/06	2.2	79.08	3.5	79.12	79.00	-1.3	2,279	-0.06%
2021/04/01	0.1	77.85	3.4	77.86	77.90	-3.3	2,257	-0.15%
2021/03/31	3.1	77.56	0	0.00	77.35	3.1	2,253	0.14%
2021/03/30	1.4	77.90	0.1	77.80	77.95	1.3	2,246	0.06%
2021/03/29	6.8	77.96	1.7	77.80	77.70	5	2,233	0.22%
2021/03/26	1.7	76.78	2.3	77.00	77.20	-0.5	2,239	-0.02%
2021/03/25	2.1	75.55	1.3	75.96	75.85	0.8	2,229	0.03%
2021/03/24	6.2	75.77	0	75.95	75.60	6.2	2,217	0.28%
2021/03/23	0.3	76.89	2	77.20	76.70	-1.8	2,212	-0.08%
2021/03/22	1.5	76.60	0.2	76.72	76.75	1.4	2,232	0.06%
2021/03/19	5.3	76.41	0.4	76.64	76.35	4.9	2,238	0.22%
2021/03/18	2.5	77.54	0.8	77.71	77.45	1.7	2,217	0.08%
2021/03/17	8	77.60	1.2	77.87	77.20	6.8	2,212	0.31%
2021/03/16	1.8	77.79	1.1	77.77	77.90	0.6	2,231	0.03%
2021/03/15	2.3	77.48	1.1	77.61	77.50	1.2	2,222	0.06%
2021/03/12	2.3	77.66	3.2	77.58	77.60	-0.9	2,233	-0.04%
2021/03/11	2	76.57	0.1	77.40	77.30	1.9	2,255	0.08%
2021/03/10	1.6	76.03	0.3	76.16	75.75	1.3	2,254	0.06%
2021/03/09	10	75.24	3.7	75.16	75.50	6.3	2,268	0.28%
2021/03/08	4.4	76.12	0	76.80	75.65	4.4	2,253	0.20%
2021/03/05	11.2	75.14	6	75.21	75.70	5.2	2,219	0.23%
2021/03/04	10.9	76.51	2.1	77.09	76.40	8.8	2,213	0.40%
2021/03/03	2.8	76.99	0.1	78.13	78.00	2.7	2,173	0.12%
2021/03/02	11.5	77.59	0.3	77.66	76.75	11.3	2,185	0.51%
2021/02/26	14.7	77.68	2.5	77.62	77.45	12.2	2,173	0.56%
2021/02/25	2.1	78.77	0.1	78.90	79.10	2	2,122	0.10%
2021/02/24	6.1	78.82	0	0.00	78.30	6.1	2,123	0.29%
2021/02/23	5.1	79.16	3	79.12	79.60	2.1	2,116	0.10%
2021/02/22	3.3	80.26	1.1	80.78	79.90	2.2	2,111	0.10%
2021/02/19	3.5	79.93	1	79.85	79.95	2.5	2,099	0.12%
2021/02/18	7.9	80.75	5.3	80.80	80.70	2.5	2,103	0.12%
2021/02/17	2.2	80.93	2.9	80.56	80.80	-0.7	2,113	-0.03%
2021/02/05	2.5	77.53	1	77.80	77.60	1.5	2,073	0.07%
2021/02/04	0.3	76.81	0	0.00	76.85	0.3	2,059	0.02%
2021/02/03	4.2	77.44	0	0.00	77.40	4.2	2,062	0.21%
2021/02/02	6.6	77.46	2	77.53	77.35	4.6	2,060	0.22%
2021/02/01	0.3	74.65	1	74.05	75.20	-0.7	2,053	-0.04%
2021/01/29	9.2	74.22	2	74.78	73.55	7.2	2,043	0.35%
2021/01/28	5.2	75.11	6	74.91	74.90	-0.8	2,032	-0.04%
2021/01/27	4.5	76.69	2	76.73	76.50	2.5	2,004	0.12%
2021/01/26	6.8	77.56	3.5	77.10	76.55	3.3	1,994	0.16%
2021/01/25	1.2	78.79	1.1	77.54	78.30	0.1	1,959	0.01%
2021/01/22	11.1	79.34	1	79.40	79.20	10.1	1,950	0.52%
2021/01/21	0.3	80.16	3	80.00	80.20	-2.7	1,938	-0.14%
2021/01/20	6	78.12	0.1	78.05	77.85	5.9	1,920	0.31%
2021/01/19	0.2	76.76	22.2	77.49	77.50	-22	1,899	-1.16%
2021/01/18	1.2	75.47	6.1	75.13	75.65	-4.9	1,888	-0.26%
2021/01/15	24.1	76.93	2	76.72	75.55	22.1	1,866	1.18%
2021/01/14	6.6	75.58	2	75.43	75.30	4.6	1,846	0.25%
2021/01/13	12.1	75.64	3.1	75.73	76.00	9	1,825	0.49%
2021/01/12	1.1	74.79	0	0.00	74.45	1.1	1,817	0.06%
2021/01/11	0.6	74.24	2	74.21	74.35	-1.3	1,809	-0.07%
2021/01/08	5.1	73.71	0.4	73.81	74.10	4.7	1,797	0.26%
2021/01/07	1.4	72.44	2.5	72.02	72.40	-1.1	1,792	-0.06%
2021/01/06	3	70.96	0	0.00	70.80	3	1,790	0.17%
2021/01/05	2.3	70.03	0	0.00	70.25	2.3	1,773	0.13%
2021/01/04	1.1	70.12	0.2	70.25	70.00	0.9	1,777	0.05%
2020/12/31	1.5	68.57	0	0.00	68.75	1.5	1,801	0.08%
2020/12/30	1.1	67.85	1.1	67.97	68.30	0	1,807	0.00%
2020/12/29	0	67.40	1	67.35	67.40	-1	1,825	-0.05%
2020/12/28	0.1	67.30	0	0.00	67.45	0.1	1,829	0.01%
2020/12/23	0	0.00	1	66.05	66.40	-1	1,817	-0.06%
2020/12/22	1	66.70	1	66.85	66.20	0	1,825	0.00%
2020/12/21	0.2	66.36	0	0.00	67.05	0.2	1,827	0.01%
2020/12/18	1.1	66.32	0	0.00	66.35	1.1	1,812	0.06%
2020/12/17	0	66.40	0	0.00	66.55	0	1,806	0.00%
2020/12/16	1	66.55	0	0.00	66.65	1	1,795	0.06%
2020/12/15	0.2	66.00	0	0.00	65.75	0.2	1,770	0.01%
2020/12/14	1	66.55	0	0.00	66.50	1	1,756	0.06%
2020/12/11	1.1	66.51	0	0.00	66.70	1.1	1,764	0.06%
2020/12/10	4.4	66.70	0	0.00	66.65	4.4	1,739	0.25%
2020/12/09	1.6	67.45	0	0.00	67.30	1.6	1,712	0.10%
2020/12/08	1.2	66.96	0	0.00	67.30	1.2	1,699	0.07%
2020/12/07	4	66.42	0.1	66.35	66.45	3.9	1,678	0.23%
2020/12/04	1.5	65.62	3	65.63	65.70	-1.5	1,647	-0.09%
2020/12/03	1	65.10	0	0.00	64.80	1	1,630	0.06%
2020/12/02	0	0.00	1.2	64.74	64.80	-1.2	1,613	-0.07%
2020/12/01	0	64.15	0	0.00	64.15	0	1,611	0.00%
2020/11/30	0	64.48	0	0.00	63.65	0	1,604	0.00%
2020/11/27	0.6	64.31	0	0.00	64.45	0.6	1,575	0.04%
2020/11/26	2.1	64.20	0.1	64.15	64.45	2	1,557	0.13%
2020/11/25	2.2	64.00	0.1	64.20	63.95	2.1	1,535	0.14%
2020/11/24	0.1	64.70	0	0.00	64.55	0.1	1,516	0.01%
2020/11/23	0	64.60	0.2	64.90	64.80	-0.2	1,499	-0.01%
2020/11/20	0.1	64.09	0.2	64.20	64.00	-0.2	1,480	-0.01%
2020/11/19	0.4	64.23	0.1	64.40	64.20	0.3	1,458	0.02%
2020/11/18	0.8	63.83	0	0.00	64.50	0.8	1,437	0.06%
2020/11/17	1.4	63.97	0	0.00	63.70	1.4	1,428	0.10%
2020/11/16	2.7	63.82	1.2	64.42	64.50	1.6	1,428	0.11%
2020/11/13	0.2	62.18	0	0.00	62.50	0.2	1,393	0.01%
2020/11/12	1.1	62.35	1	62.35	62.35	0.1	1,369	0.01%
2020/11/11	0.3	61.72	0	0.00	62.15	0.3	1,367	0.02%
2020/11/10	0.3	61.61	0	0.00	61.50	0.3	1,345	0.02%
2020/11/09	0	61.70	3.7	61.66	61.75	-3.7	1,329	-0.28%
2020/11/06	2	61.03	1.6	60.92	61.00	0.4	1,312	0.03%
2020/11/05	0.1	60.65	1	60.65	60.75	-0.9	1,291	-0.07%
2020/11/03	1	59.85	0.1	60.00	59.85	0.9	1,264	0.07%
2020/11/02	1.1	58.59	0	0.00	59.00	1.1	1,255	0.09%
2020/10/30	6.2	58.99	0	0.00	58.80	6.2	1,238	0.50%
2020/10/29	0.5	59.43	0	0.00	59.25	0.5	1,204	0.04%
2020/10/28	1	59.90	0	0.00	59.95	1	1,190	0.09%
2020/10/26	1	60.50	0	0.00	60.65	1	1,164	0.09%
2020/10/22	0.2	60.55	0	0.00	60.55	0.2	1,181	0.02%
2020/10/21	0	60.50	0	0.00	60.40	0	1,199	0.00%
2020/10/16	1	60.20	2	60.30	60.10	-1	1,191	-0.08%
2020/10/13	0.1	60.90	1	60.80	60.95	-1	1,163	-0.08%
2020/10/12	0	0.00	1	61.00	61.10	-1	1,154	-0.09%
2020/10/08	0	0.00	4	60.39	60.55	-4	1,141	-0.35%
2020/10/07	0	0.00	0	59.90	59.90	0	1,116	0.00%
2020/09/30	0	0.00	0.3	58.90	58.75	-0.3	1,089	-0.02%
2020/09/25	2	57.70	0	0.00	57.45	2	1,085	0.18%
2020/09/24	1.1	57.51	1	57.60	57.45	0.1	1,073	0.00%
2020/09/22	2	58.90	0	0.00	58.90	2	1,041	0.19%
2020/09/21	2	59.80	0	0.00	59.50	2	1,033	0.19%
2020/09/17	1	60.00	0	0.00	60.00	1	1,032	0.10%
2020/09/16	1.2	60.87	0	0.00	60.70	1.2	1,027	0.12%
2020/09/14	0	0.00	1	59.45	59.55	-1	1,001	-0.10%
2020/09/10	1	58.80	0	0.00	59.00	1	992	0.10%
2020/09/09	0.2	58.90	0	0.00	58.60	0.2	1,005	0.01%
2020/09/08	0	0.00	3	59.00	58.90	-3	1,006	-0.30%
2020/09/04	1	58.40	2	58.48	58.50	-1	1,020	-0.10%
2020/09/03	0	0.00	0.2	59.15	59.05	-0.2	1,014	-0.01%
2020/08/31	1	58.80	0	0.00	58.55	1	1,054	0.09%
2020/08/28	3	59.32	0	0.00	59.25	3	1,072	0.28%
2020/08/27	0	59.75	3.1	60.13	59.70	-3.1	1,078	-0.29%
2020/08/25	0	0.00	1	59.35	59.30	-1	1,075	-0.09%
2020/08/24	0.1	59.05	0	0.00	59.05	0.1	1,079	0.01%
2020/08/21	3	58.75	0	0.00	58.85	3	1,085	0.28%
2020/08/20	2	57.93	0	0.00	57.80	2	1,077	0.19%
2020/08/19	0.1	59.75	0	0.00	59.60	0.1	1,059	0.01%
2020/08/14	0	0.00	1	59.65	59.70	-1	1,077	-0.09%
2020/08/13	2	59.63	0	0.00	59.75	2	1,076	0.19%
2020/08/12	1	59.15	0	0.00	59.10	1	1,073	0.09%
2020/08/11	1	60.00	0	0.00	59.95	1	1,086	0.09%
2020/08/06	0	0.00	1	60.25	60.25	-1	1,097	-0.09%
2020/08/04	4	58.90	0	0.00	59.10	4	1,113	0.36%
2020/08/03	0.2	58.45	0	0.00	58.40	0.2	1,126	0.02%
2020/07/31	1.1	59.30	0	0.00	59.30	1.1	1,132	0.10%
2020/07/30	1	59.25	0.1	59.25	59.50	0.9	1,158	0.08%
2020/07/29	2	58.85	2	58.98	58.55	0	1,164	0.00%
2020/07/28	6	61.50	2	61.35	59.10	4	1,180	0.34%
2020/07/27	1	58.90	0	0.00	58.95	1	1,155	0.09%
2020/07/24	0	0.00	1	57.00	56.20	-1	1,130	-0.09%
2020/07/23	3	56.32	0	0.00	56.40	3	1,108	0.27%
2020/07/22	1	56.50	0	0.00	56.45	1	1,112	0.09%
2020/07/15	2	55.43	0	0.00	55.40	2	1,109	0.18%
2020/07/14	2	54.80	0	0.00	55.20	2	1,098	0.18%
2020/07/10	0	0.00	4	54.26	54.05	-4	1,082	-0.37%
2020/07/09	1	54.50	0	0.00	54.40	1	1,079	0.09%
2020/07/07	1	53.75	0	0.00	53.90	1	1,070	0.09%
2020/07/06	1	53.45	0	0.00	53.75	1	1,066	0.09%
2020/06/29	1	50.85	0	0.00	51.00	1	1,097	0.09%
2020/06/23	0	0.00	1	51.40	51.20	-1	1,108	-0.09%
2020/06/16	1	50.75	0	0.00	50.90	1	1,160	0.09%
2020/06/12	0	0.00	1	50.10	50.35	-1	1,166	-0.09%
2020/06/11	1	50.85	0	0.00	50.85	1	1,161	0.09%
2020/06/10	0	0.00	1	51.20	51.65	-1	1,166	-0.09%
2020/06/01	0	0.00	1	48.40	48.56	-1	1,223	-0.08%
2020/05/26	0	0.00	1	48.40	48.38	-1	1,240	-0.08%
2020/05/21	0	0.00	1	48.34	48.37	-1	1,232	-0.08%
2020/05/04	1	47.45	3	47.71	47.70	-2	1,141	-0.18%
2020/04/29	1	47.97	0	0.00	47.90	1	1,113	0.09%
2020/04/20	1	47.54	0	0.00	47.54	1	1,112	0.09%
2020/04/15	0	0.00	1	46.47	46.50	-1	1,109	-0.09%
2020/04/09	3	45.66	1	45.81	45.40	2	1,117	0.18%
2020/04/08	0	0.00	6	45.50	45.50	-6	1,112	-0.54%
2020/04/07	0	45.00	0	0.00	44.82	0	1,111	0.00%
2020/04/06	1	43.70	0	0.00	43.95	1	1,109	0.09%
2020/03/31	1	43.70	0	0.00	43.54	1	1,079	0.09%
2020/03/30	1	42.61	0	0.00	43.36	1	1,068	0.09%
2020/03/27	1	44.37	0	0.00	43.90	1	1,069	0.09%
2020/03/26	0	0.00	1	43.80	44.21	-1	1,048	-0.10%
2020/03/25	1	44.20	0	0.00	43.80	1	1,033	0.10%
2020/03/24	0	0.00	2	42.53	42.57	-2	1,021	-0.20%
2020/03/23	1	40.80	0	0.00	40.80	1	1,017	0.10%
2020/03/20	1	42.15	0	0.00	42.00	1	1,015	0.10%
2020/03/19	2	40.50	0	0.00	39.61	2	1,006	0.20%
2020/03/17	0	0.00	14	42.85	43.03	-14	997	-1.40%
2020/03/13	1	43.91	0	0.00	45.88	1	974	0.10%
2020/03/12	1	47.43	5	47.10	47.00	-4	938	-0.43%
2020/03/11	1	49.12	0	0.00	48.65	1	917	0.11%
2020/03/10	4	48.63	5	48.70	49.24	-1	899	-0.11%
2020/03/09	4	49.50	0	0.00	49.55	4	879	0.45%
2020/03/06	2	50.80	0	0.00	50.60	2	862	0.23%
2020/03/05	2	51.45	0	0.00	51.45	2	846	0.24%
2020/03/04	1	50.80	0	0.00	50.90	1	850	0.12%
2020/03/03	5	50.76	0	0.00	50.80	5	847	0.59%
2020/03/02	1	50.00	0	0.00	50.15	1	840	0.12%
2020/02/27	3	50.75	0	0.00	50.75	3	834	0.36%
2020/02/26	2.1	51.32	0	0.00	51.25	2.1	825	0.25%
2020/02/24	1	51.75	0	0.00	51.70	1	818	0.12%
2020/02/20	1	52.70	0	0.00	52.50	1	828	0.12%
2020/02/18	1	52.20	0	0.00	52.15	1	835	0.12%
2020/02/07	2	52.10	0	0.00	52.20	2	852	0.23%
2020/02/04	1	51.70	0	0.00	51.85	1	852	0.12%
2020/01/31	1	51.85	0	0.00	51.50	1	854	0.12%
2020/01/15	2	54.30	0	0.00	54.15	2	820	0.24%
2020/01/07	1	53.10	0	0.00	53.25	1	819	0.12%
2019/12/31	0.1	53.65	0	0.00	53.60	0.1	806	0.01%
2019/12/25	1	53.60	0	0.00	53.75	1	791	0.13%
2019/12/09	1	51.85	0	0.00	51.90	1	783	0.13%
2019/12/05	1	51.50	0	0.00	51.50	1	775	0.13%
2019/11/28	1	51.60	1	51.65	51.55	0	779	0.00%
2019/11/27	1	51.45	0	0.00	51.60	1	781	0.13%
2019/11/20	1	51.80	0	0.00	51.75	1	748	0.13%
2019/11/15	0	0.00	1	52.25	52.25	-1	699	-0.14%
2019/11/14	1	51.75	0	0.00	51.85	1	688	0.15%
2019/11/12	0	0.00	2	51.75	52.15	-2	677	-0.30%
2019/11/11	1	51.80	0	0.00	51.65	1	666	0.15%
2019/11/04	1	52.40	0	0.00	52.45	1	607	0.16%
2019/11/01	1	51.10	0	0.00	51.30	1	601	0.17%
2019/10/24	0	0.00	2.5	50.13	50.30	-2.5	546	-0.46%
2019/10/23	2	50.03	0	0.00	49.95	2	540	0.37%
2019/10/15	1	49.22	0	0.00	49.46	1	473	0.21%
2019/10/09	2.6	48.62	0	0.00	48.47	2.6	461	0.56%
2019/10/08	1.1	48.80	0	0.00	48.81	1.1	458	0.24%
2019/10/03	0.6	48.00	0	0.00	48.00	0.6	438	0.14%
2019/09/25	0.3	47.40	0	0.00	47.44	0.3	413	0.07%
2019/09/11	0	0.00	1	47.10	47.12	-1	339	-0.29%
2019/09/03	1	46.11	0	0.00	46.11	1	283	0.35%
2019/08/23	1	45.88	0	0.00	45.90	1	222	0.45%
2019/08/20	0	0.00	1	45.90	45.90	-1	227	-0.44%
2019/08/19	1	45.76	0	0.00	45.85	1	226	0.44%
2019/08/15	1	45.10	0	0.00	45.09	1	230	0.43%
2019/08/07	1	45.36	0	0.00	45.35	1	234	0.43%
2019/07/19	0	0.00	1	47.10	47.10	-1	199	-0.50%
2019/07/18	0	0.00	7	46.74	46.71	-7	198	-3.52%
2019/07/12	0	0.00	0.4	47.35	47.34	-0.4	181	-0.21%
2019/07/11	0	0.00	0.3	47.29	47.40	-0.3	177	-0.15%
2019/07/08	1	46.63	0	0.00	46.70	1	170	0.59%
2019/07/05	0.7	46.70	0	0.00	46.72	0.7	162	0.40%
2019/06/27	0	46.50	0	0.00	46.52	0	147	0.02%
2019/06/21	3	46.18	0	0.00	46.00	3	137	2.18%
2019/06/18	0.1	44.97	0	0.00	44.97	0.1	134	0.07%
2019/06/11	2	45.43	0	0.00	45.43	2	129	1.55%
2019/05/31	2	44.10	0	0.00	44.72	2	121	1.65%
2019/05/30	1	43.70	0	0.00	44.10	1	120	0.83%
2019/05/15	1	45.75	0	0.00	45.55	1	87	1.14%
2018/05/04	0	0.00	1	45.90	45.90	-1	15	-6.36%
2018/04/23	1	46.88	0	0.00	46.70	1	16	6.07%
2018/02/08	0	0.00	0.3	46.78	46.78	-0.3	14	-2.01%