統一FANG+ (00757)-國泰-桃園券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
79.8
漲跌
▲1.6
漲幅
+2.05%
成交量
1,865張
產業
上市
251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

統一FANG+ (00757)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1.4	79.58	15.5	79.53	79.80	-14.1	3,008	-0.47%
2024/05/06	0.6	78.03	3.3	78.14	78.20	-2.7	3,001	-0.09%
2024/05/03	0.5	77.13	2.5	77.19	77.15	-2.1	2,984	-0.07%
2024/05/02	0.5	76.63	0	0.00	76.70	0.5	2,987	0.02%
2024/04/30	0.4	77.70	8	77.84	77.80	-7.5	2,983	-0.25%
2024/04/29	14.7	77.55	4	77.56	77.55	10.7	2,982	0.36%
2024/04/26	5.6	76.84	5.9	76.92	77.05	-0.3	3,002	-0.01%
2024/04/25	9.5	73.87	8.6	73.85	73.70	1	2,975	0.03%
2024/04/24	7	76.18	3.2	76.17	76.30	3.9	2,956	0.13%
2024/04/23	7.2	73.61	0	0.00	73.60	7.2	2,949	0.24%
2024/04/22	5.4	73.25	6.7	73.32	73.35	-1.3	2,947	-0.04%
2024/04/19	13.8	74.03	11	73.88	74.20	2.8	2,923	0.10%
2024/04/18	5.3	76.00	2.1	75.95	75.90	3.2	2,884	0.11%
2024/04/17	0.5	77.35	1	77.30	77.25	-0.5	2,870	-0.02%
2024/04/16	6.6	76.99	6.7	77.03	77.00	-0.1	2,863	0.00%
2024/04/15	8.5	79.24	4.6	79.11	79.30	3.9	2,843	0.14%
2024/04/12	6.2	79.69	7.2	79.65	79.80	-1.1	2,838	-0.04%
2024/04/11	2.5	77.46	1	77.65	77.60	1.5	2,865	0.05%
2024/04/10	1.3	77.53	1	77.70	77.75	0.3	2,865	0.01%
2024/04/09	1.3	77.60	3.8	77.65	77.75	-2.6	2,867	-0.09%
2024/04/08	2	77.50	3.4	77.47	77.50	-1.4	2,880	-0.05%
2024/04/03	4.2	76.62	10	76.65	76.40	-5.8	2,794	-0.21%
2024/04/02	11.5	77.40	0.3	77.35	77.45	11.2	2,697	0.42%
2024/04/01	4.7	77.18	0	77.45	77.05	4.7	2,603	0.18%
2024/03/29	2.1	76.92	7.8	76.92	76.95	-5.7	2,522	-0.23%
2024/03/28	6.3	77.69	3.1	77.70	77.70	3.2	2,520	0.13%
2024/03/27	0.6	77.56	8.6	77.65	77.75	-8	2,503	-0.32%
2024/03/26	1.5	77.65	18.9	77.66	77.75	-17.4	2,506	-0.69%
2024/03/25	1.1	77.55	10.8	77.71	77.50	-9.7	2,492	-0.39%
2024/03/22	2.5	77.24	15.6	77.19	77.40	-13.1	2,488	-0.52%
2024/03/21	15.7	77.28	16.9	77.36	77.45	-1.2	2,469	-0.05%
2024/03/20	1.4	75.66	11	75.55	75.65	-9.6	2,457	-0.39%
2024/03/19	11.6	75.05	1.2	75.10	75.05	10.4	2,453	0.42%
2024/03/18	6.7	74.25	2.5	74.36	74.35	4.2	2,438	0.17%
2024/03/15	2.1	74.84	2.6	74.70	74.70	-0.5	2,445	-0.02%
2024/03/14	5.8	74.83	0	0.00	74.75	5.8	2,448	0.24%
2024/03/13	11.9	75.22	2.9	75.24	75.20	9.1	2,445	0.37%
2024/03/12	10	74.10	0.2	74.10	74.20	9.8	2,439	0.40%
2024/03/11	5.6	74.08	0.7	74.22	73.90	5	2,441	0.20%
2024/03/08	2.1	75.74	25.4	75.74	75.60	-23.2	2,417	-0.96%
2024/03/07	24	74.69	12.5	74.21	74.35	11.5	2,379	0.48%
2024/03/06	10.5	74.75	1.6	75.11	74.85	9	2,270	0.40%
2024/03/05	5	75.85	20	75.84	76.00	-15	2,212	-0.68%
2024/03/04	33.7	76.88	5.3	76.86	76.95	28.4	2,153	1.32%
2024/03/01	3.3	75.49	2	75.34	75.40	1.3	2,092	0.06%
2024/02/29	17.4	74.55	3	74.48	74.40	14.4	2,065	0.70%
2024/02/27	2.1	76.10	10.5	76.02	76.10	-8.4	1,967	-0.43%
2024/02/26	4.2	76.00	0.2	76.10	76.10	4	1,952	0.21%
2024/02/23	5.1	76.77	4.5	76.75	76.80	0.7	1,932	0.03%
2024/02/22	6.2	74.72	8.3	74.61	74.85	-2.1	1,916	-0.11%
2024/02/21	9.5	72.99	0.6	73.15	72.95	8.9	1,899	0.47%
2024/02/20	0.3	74.30	0.1	74.30	74.20	0.2	1,882	0.01%
2024/02/19	0.6	74.36	1	74.40	74.30	-0.5	1,850	-0.02%
2024/02/16	10.8	74.87	4.7	74.82	74.85	6.1	1,873	0.33%
2024/02/15	3.5	74.67	4.6	74.62	74.90	-1.1	1,862	-0.06%
2024/02/05	11.5	72.24	21.1	72.22	72.30	-9.6	1,847	-0.52%
2024/02/02	5.5	70.66	2	70.75	70.55	3.5	1,812	0.19%
2024/02/01	12.9	68.26	2.4	68.24	68.25	10.5	1,756	0.60%
2024/01/31	7.6	68.71	1	68.65	68.95	6.6	1,663	0.40%
2024/01/30	1.8	70.62	3	70.56	70.65	-1.2	1,665	-0.07%
2024/01/29	1.8	69.45	1	69.44	69.50	0.8	1,677	0.05%
2024/01/26	11.8	69.18	4.2	69.19	69.15	7.6	1,672	0.45%
2024/01/25	3.2	69.79	6.1	69.68	69.85	-2.9	1,673	-0.17%
2024/01/24	4.5	69.68	2	69.65	69.70	2.4	1,661	0.15%
2024/01/23	1.5	68.20	3.7	68.24	68.30	-2.2	1,651	-0.14%
2024/01/22	1.6	68.43	9.2	68.36	68.45	-7.6	1,659	-0.46%
2024/01/19	1.6	66.76	4	66.82	66.95	-2.4	1,648	-0.15%
2024/01/18	2.6	65.82	1.1	65.75	65.75	1.5	1,684	0.09%
2024/01/17	0.4	66.10	15.8	66.18	66.20	-15.4	1,683	-0.91%
2024/01/16	3	65.85	4.3	65.95	66.15	-1.2	1,680	-0.07%
2024/01/15	1.4	66.15	3.5	66.06	66.25	-2.1	1,694	-0.12%
2024/01/12	6.3	65.85	1.5	65.72	65.85	4.8	1,698	0.28%
2024/01/11	1	65.95	0.4	65.83	65.95	0.6	1,713	0.04%
2024/01/10	6.1	65.05	3	65.05	65.05	3.1	1,724	0.18%
2024/01/09	0.6	64.72	5.7	64.61	64.70	-5.2	1,749	-0.30%
2024/01/08	5.2	63.20	14	63.31	63.10	-8.8	1,765	-0.50%
2024/01/05	39.7	62.95	0	0.00	62.80	39.7	1,772	2.24%
2024/01/04	7.6	63.08	0.9	63.23	63.10	6.6	1,790	0.37%
2024/01/03	15	63.55	0	0.00	63.50	15	1,799	0.83%
2024/01/02	3.8	64.70	7	64.69	64.75	-3.2	1,779	-0.18%
2023/12/29	10.4	65.40	1	65.35	65.35	9.4	1,772	0.53%
2023/12/28	2.3	65.35	0.1	65.51	65.45	2.1	1,795	0.12%
2023/12/27	9.4	65.83	1.9	65.85	65.85	7.6	1,788	0.42%
2023/12/26	0.7	65.85	2.1	65.73	65.80	-1.4	1,781	-0.08%
2023/12/25	10.2	65.75	10.6	65.71	65.80	-0.4	1,783	-0.02%
2023/12/22	1.5	65.80	3	65.67	65.70	-1.5	1,792	-0.08%
2023/12/21	0.2	65.46	1	65.40	65.50	-0.8	1,800	-0.04%
2023/12/20	9.2	66.32	1.9	66.27	66.35	7.3	1,803	0.40%
2023/12/19	5.6	65.69	9.6	65.72	65.75	-4	1,835	-0.22%
2023/12/18	1.1	64.81	3.4	64.81	64.90	-2.3	1,861	-0.12%
2023/12/15	13.6	64.36	1	64.38	64.35	12.6	1,864	0.67%
2023/12/14	2.4	64.66	1.1	64.70	64.70	1.3	1,872	0.07%
2023/12/13	0.4	63.94	16.9	63.99	64.00	-16.5	1,877	-0.88%
2023/12/12	0.5	63.24	0	0.00	63.10	0.5	1,881	0.02%
2023/12/11	10.1	62.90	1.8	62.89	62.90	8.4	1,869	0.45%
2023/12/08	0.2	62.25	2	62.20	62.20	-1.8	1,868	-0.10%
2023/12/07	8.6	61.41	0	0.00	61.50	8.6	1,874	0.46%
2023/12/06	0.5	62.41	2.8	62.36	62.40	-2.4	1,876	-0.13%
2023/12/05	0.6	61.36	0	0.00	61.35	0.6	1,874	0.03%
2023/12/04	2.4	61.81	0	0.00	61.80	2.4	1,881	0.13%
2023/12/01	6.3	62.28	0	62.35	62.30	6.3	1,886	0.33%
2023/11/30	0.5	62.79	1	62.65	62.70	-0.6	1,891	-0.03%
2023/11/29	0.2	62.82	1	62.75	62.70	-0.8	1,859	-0.04%
2023/11/28	0.4	62.81	0	0.00	62.75	0.4	1,859	0.02%
2023/11/27	1.4	63.02	0.3	63.10	62.85	1.1	1,865	0.06%
2023/11/24	1.3	63.35	0	0.00	63.40	1.3	1,878	0.07%
2023/11/22	0.3	62.77	0	0.00	62.75	0.3	1,887	0.01%
2023/11/21	10.2	63.25	2.9	63.23	63.25	7.2	1,948	0.37%
2023/11/20	3.6	62.61	1.4	62.50	62.30	2.2	1,981	0.11%
2023/11/17	2.1	62.95	0	0.00	62.90	2.1	1,983	0.11%
2023/11/16	0.6	62.95	6.2	62.99	62.95	-5.6	1,977	-0.28%
2023/11/15	10.5	63.43	13.4	63.46	63.40	-2.9	1,995	-0.14%
2023/11/14	1.7	62.14	9.7	62.20	62.25	-8	1,987	-0.40%
2023/11/13	1	62.00	15	61.97	61.95	-14	1,987	-0.71%
2023/11/10	0	0.00	3.9	60.41	60.50	-3.9	1,969	-0.20%
2023/11/09	0	0.00	7.2	60.72	60.80	-7.2	1,957	-0.37%
2023/11/08	0.4	60.40	4.5	60.36	60.50	-4.1	1,955	-0.21%
2023/11/07	0	0.00	3.3	59.21	59.30	-3.3	1,925	-0.17%
2023/11/06	0.2	59.27	0.2	59.19	59.10	0	1,940	0.00%
2023/11/03	0.3	58.50	5.1	58.60	58.60	-4.9	1,918	-0.25%
2023/11/02	5.1	58.30	4	58.34	58.40	1.1	1,921	0.06%
2023/11/01	10.1	57.00	0.1	57.05	57.00	10	1,920	0.52%
2023/10/31	1.1	56.69	3.5	56.57	56.50	-2.4	1,945	-0.12%
2023/10/30	5.4	56.58	0	0.00	56.60	5.4	1,983	0.27%
2023/10/27	2.1	56.21	1.4	56.29	56.25	0.7	1,986	0.04%
2023/10/26	12.6	55.94	0	0.00	55.95	12.6	2,023	0.62%
2023/10/25	1	58.35	0.2	58.35	58.35	0.8	1,977	0.04%
2023/10/24	0.1	58.24	3.9	58.20	58.25	-3.8	1,980	-0.19%
2023/10/23	2.7	57.43	0	0.00	57.50	2.7	1,990	0.14%
2023/10/20	0.6	58.19	0	0.00	58.20	0.6	1,974	0.03%
2023/10/19	0.3	58.62	1.2	58.63	58.55	-0.8	1,981	-0.04%
2023/10/18	1.2	59.16	3	59.25	59.05	-1.8	2,007	-0.09%
2023/10/17	3.2	59.89	1	59.85	59.75	2.2	2,008	0.11%
2023/10/16	0.1	59.30	0	0.00	59.15	0.1	2,019	0.01%
2023/10/13	0.1	59.95	0.8	59.92	59.95	-0.7	2,005	-0.03%
2023/10/12	2.2	60.21	5.6	60.18	60.20	-3.4	2,006	-0.17%
2023/10/11	0.1	59.45	15.6	59.47	59.45	-15.6	1,992	-0.78%
2023/10/06	0.2	58.14	1	58.00	58.00	-0.8	2,014	-0.04%
2023/10/05	1.1	58.20	0	0.00	58.15	1.1	2,033	0.06%
2023/10/04	1.8	57.12	2	57.22	57.20	-0.2	2,048	-0.01%
2023/10/03	0.1	58.35	0.1	58.35	58.30	0	2,030	0.00%
2023/10/02	2.5	58.02	1.3	58.07	57.95	1.3	2,018	0.06%
2023/09/28	2.6	56.89	1	56.95	57.00	1.6	2,024	0.08%
2023/09/27	4.3	56.92	1	56.85	56.90	3.3	2,006	0.17%
2023/09/26	3.7	57.42	1.1	57.45	57.50	2.7	1,992	0.13%
2023/09/25	2.8	57.33	2.2	57.26	57.40	0.6	1,980	0.03%
2023/09/22	5.9	57.13	0.3	57.25	57.25	5.7	1,961	0.29%
2023/09/21	7.5	58.14	1	58.20	58.25	6.4	1,924	0.33%
2023/09/20	1.7	59.42	0	0.00	59.45	1.7	1,910	0.09%
2023/09/19	1.3	59.59	0	0.00	59.60	1.3	1,942	0.07%
2023/09/18	6.6	59.86	0.1	60.00	59.85	6.5	1,932	0.34%
2023/09/15	1.4	60.73	6.2	60.70	60.80	-4.8	1,930	-0.25%
2023/09/14	1.1	60.70	0.8	60.63	60.70	0.4	1,915	0.02%
2023/09/13	2.6	60.33	0	0.00	60.35	2.6	1,914	0.14%
2023/09/12	0.2	60.90	7.3	61.06	61.05	-7.1	1,918	-0.37%
2023/09/11	0.2	60.08	6	60.07	60.15	-5.8	1,914	-0.31%
2023/09/08	0.1	59.89	2	59.85	59.95	-1.9	1,900	-0.10%
2023/09/07	5.3	60.00	2.1	59.97	59.90	3.2	1,903	0.17%
2023/09/06	1.5	60.83	6.1	60.81	60.80	-4.6	1,896	-0.24%
2023/09/05	2.2	60.20	1.1	60.21	60.20	1.1	1,896	0.06%
2023/09/04	0.2	60.29	3.1	60.30	60.25	-2.9	1,913	-0.15%
2023/09/01	7.8	60.39	1.5	60.40	60.35	6.3	1,899	0.33%
2023/08/31	0.1	60.00	13.1	60.06	60.10	-13	1,893	-0.69%
2023/08/30	4.4	59.98	14.2	59.99	59.95	-9.8	1,893	-0.52%
2023/08/29	0.1	58.23	2.2	58.15	58.30	-2.1	1,887	-0.11%
2023/08/28	0.4	57.89	1	57.80	57.85	-0.6	1,882	-0.03%
2023/08/25	55.5	57.41	37.3	57.26	57.30	18.3	1,898	0.96%
2023/08/24	1.7	60.44	6.1	60.46	60.45	-4.4	1,828	-0.24%
2023/08/23	1.4	58.30	1.3	58.35	58.25	0.1	1,801	0.01%
2023/08/22	1.2	58.08	3.3	58.09	58.10	-2.1	1,784	-0.12%
2023/08/21	4.1	56.68	2.1	56.68	56.65	2	1,815	0.11%
2023/08/18	4.4	56.58	11	56.50	56.40	-6.6	1,792	-0.37%
2023/08/17	4.9	57.44	0.1	57.65	57.55	4.8	1,766	0.27%
2023/08/16	5.8	58.57	0	58.70	58.55	5.8	1,752	0.33%
2023/08/15	1.7	59.49	3.3	59.26	59.50	-1.6	1,777	-0.09%
2023/08/14	1.1	58.03	5	58.04	57.90	-3.9	1,785	-0.22%
2023/08/11	1.5	58.64	0	58.86	58.65	1.5	1,778	0.08%
2023/08/10	9.1	58.56	0.3	58.67	58.50	8.8	1,771	0.50%
2023/08/09	4.5	59.91	4.5	59.88	59.90	0	1,725	0.00%
2023/08/08	2.4	60.56	2.4	60.56	60.50	0	1,726	0.00%
2023/08/07	0.7	60.53	1	60.40	60.40	-0.3	1,727	-0.01%
2023/08/04	3.3	60.28	9	60.29	60.55	-5.7	1,708	-0.34%
2023/08/02	2.2	61.11	1.2	60.91	60.90	1	1,691	0.06%
2023/08/01	1	61.55	16.9	61.53	61.50	-16	1,642	-0.97%
2023/07/31	7.3	60.82	8.4	60.73	60.80	-1.1	1,634	-0.07%
2023/07/28	5.4	59.47	0.5	59.50	59.60	4.9	1,578	0.31%
2023/07/27	1.7	59.78	0.1	59.80	59.90	1.5	1,562	0.10%
2023/07/26	1.9	59.63	0.1	59.70	59.55	1.8	1,557	0.11%
2023/07/25	2.9	59.23	1.5	59.27	59.20	1.3	1,544	0.09%
2023/07/24	2.3	59.00	2.6	58.95	58.90	-0.2	1,529	-0.02%
2023/07/21	20.6	58.96	1	59.05	59.15	19.5	1,509	1.29%
2023/07/20	5.3	60.93	1.5	60.90	60.95	3.9	1,456	0.27%
2023/07/19	3.3	61.80	2.2	61.76	61.80	1	1,431	0.07%
2023/07/18	3.9	60.90	4.7	60.88	60.85	-0.9	1,385	-0.06%
2023/07/17	4.3	60.16	2.5	60.11	60.35	1.8	1,367	0.13%
2023/07/14	1.5	60.41	1.2	60.48	60.35	0.2	1,337	0.02%
2023/07/13	7.9	59.24	11.3	59.18	59.15	-3.4	1,293	-0.26%
2023/07/12	3.2	58.36	0.5	58.40	58.40	2.7	1,244	0.22%
2023/07/11	2.7	58.41	1	58.40	58.40	1.7	1,213	0.14%
2023/07/10	0.6	58.70	1.3	58.68	58.65	-0.7	1,187	-0.06%
2023/07/07	1.3	58.67	3.7	58.69	58.70	-2.4	1,169	-0.20%
2023/07/06	7.3	59.00	5.8	59.08	58.95	1.5	1,160	0.13%
2023/07/05	1.5	58.76	11.1	58.79	58.70	-9.6	1,137	-0.84%
2023/07/04	2.6	58.80	2.5	58.81	58.80	0.1	1,132	0.01%
2023/07/03	23.5	58.46	1.7	58.58	58.60	21.8	1,123	1.94%
2023/06/30	1.3	57.48	2.2	57.51	57.50	-0.9	1,122	-0.08%
2023/06/29	0.4	57.65	6.6	57.71	57.75	-6.2	1,118	-0.55%
2023/06/28	2.4	56.59	3.5	56.62	56.70	-1.1	1,108	-0.10%
2023/06/27	8.3	55.71	78.8	55.62	55.55	-70.6	1,087	-6.49%
2023/06/26	2	57.86	4.9	57.77	57.80	-2.9	1,047	-0.27%
2023/06/21	3.5	58.73	10	58.65	58.75	-6.5	1,046	-0.62%
2023/06/20	0.4	57.98	2.9	57.98	57.90	-2.5	1,027	-0.24%
2023/06/19	1.5	58.05	6.3	58.00	58.00	-4.8	1,042	-0.46%
2023/06/16	11.6	58.35	14.8	58.39	58.35	-3.3	1,028	-0.32%
2023/06/15	2.7	57.93	12.2	57.97	58.00	-9.5	1,016	-0.93%
2023/06/14	2.1	57.10	7.2	57.18	57.00	-5.1	1,023	-0.49%
2023/06/13	4.6	56.70	5.6	56.72	56.75	-1.1	1,026	-0.11%
2023/06/12	1.1	55.49	2.4	55.51	55.50	-1.3	1,011	-0.12%
2023/06/09	0.3	55.06	7.1	55.15	55.15	-6.8	993	-0.69%
2023/06/08	8.3	53.90	3.4	53.81	53.60	4.9	980	0.50%
2023/06/07	0.8	55.41	28.6	55.36	55.55	-27.8	947	-2.94%
2023/06/06	1.4	54.87	9	54.97	55.00	-7.5	932	-0.81%
2023/06/05	2.3	54.70	5.2	54.75	54.65	-2.9	916	-0.31%
2023/06/02	0.2	54.55	2.6	54.38	54.55	-2.4	900	-0.27%
2023/06/01	6.9	53.17	0	0.00	53.30	6.9	890	0.77%
2023/05/31	3.1	53.53	8.9	53.62	53.65	-5.8	878	-0.66%
2023/05/30	7.1	53.01	5.2	52.96	52.95	1.9	851	0.22%
2023/05/29	1.8	53.01	11.6	53.02	53.05	-9.8	842	-1.16%
2023/05/26	11.3	51.43	2	51.28	51.25	9.3	811	1.15%
2023/05/25	2.2	51.22	19.5	51.26	51.25	-17.3	794	-2.18%
2023/05/24	14.3	50.13	1.2	50.10	50.15	13	760	1.71%
2023/05/23	3.1	50.61	2	50.60	50.60	1.1	753	0.15%
2023/05/22	6.8	50.09	5.2	50.01	50.00	1.7	737	0.22%
2023/05/19	6.3	51.00	20.8	50.80	50.80	-14.6	729	-2.00%
2023/05/18	2.4	49.17	1.5	49.14	49.21	0.9	689	0.13%
2023/05/17	0.7	48.07	1.9	48.25	48.34	-1.2	674	-0.18%
2023/05/16	1.3	47.68	1	47.75	47.67	0.3	655	0.04%
2023/05/15	3.6	47.31	4.6	47.34	47.40	-1	655	-0.15%
2023/05/12	2.3	47.90	0.9	47.85	47.91	1.4	655	0.22%
2023/05/11	0	0.00	15.5	47.32	47.33	-15.5	631	-2.45%
2023/05/10	1.2	46.29	70	46.34	46.33	-68.9	638	-10.79%
2023/05/09	0.7	46.11	7.6	46.16	46.25	-6.9	636	-1.08%
2023/05/08	9.6	45.64	1.2	45.59	45.64	8.4	632	1.33%
2023/05/05	0.1	45.00	2.2	45.06	45.08	-2.1	662	-0.32%
2023/05/04	0.2	44.75	1	44.76	44.78	-0.8	680	-0.12%
2023/05/03	0.3	44.89	0	0.00	44.82	0.3	682	0.05%
2023/05/02	0.1	45.12	2.3	45.12	45.19	-2.2	691	-0.32%
2023/04/28	0	44.86	0.4	44.84	44.87	-0.3	728	-0.05%
2023/04/27	0.1	44.07	0	0.00	44.12	0.1	717	0.01%
2023/04/26	0.1	43.50	11.4	43.78	43.77	-11.4	718	-1.58%
2023/04/25	1.3	43.56	0.8	43.59	43.53	0.5	714	0.07%
2023/04/24	0.3	43.87	0.1	43.89	43.80	0.2	716	0.03%
2023/04/21	0.7	43.97	0.3	43.98	43.95	0.4	721	0.06%
2023/04/20	0.4	44.18	1.2	44.20	44.12	-0.8	721	-0.11%
2023/04/19	0.4	44.29	3.9	44.36	44.36	-3.5	725	-0.48%
2023/04/18	0.3	44.40	5.1	44.45	44.39	-4.8	731	-0.65%
2023/04/17	0.2	44.53	1.3	44.58	44.57	-1.1	729	-0.15%
2023/04/14	1.2	44.50	0	0.00	44.48	1.2	725	0.16%
2023/04/13	4.6	43.79	1.9	43.80	43.77	2.7	720	0.37%
2023/04/12	0.3	44.40	2	44.38	44.37	-1.6	718	-0.23%
2023/04/11	0.4	44.67	4.1	44.66	44.63	-3.7	721	-0.52%
2023/04/10	3.6	44.50	5.1	44.50	44.48	-1.5	724	-0.21%
2023/04/07	1.3	44.58	15.6	44.53	44.52	-14.2	718	-1.98%
2023/04/06	4.6	44.19	10	44.18	44.18	-5.4	711	-0.76%
2023/03/31	30.3	44.42	2.3	44.43	44.43	28	711	3.94%
2023/03/30	6.2	43.81	1.1	43.79	43.81	5.1	696	0.73%
2023/03/29	0.2	43.19	0.3	43.22	43.21	-0.1	690	-0.02%
2023/03/28	1.7	43.42	4	43.40	43.38	-2.3	694	-0.32%
2023/03/27	1.6	43.85	5.2	43.91	43.91	-3.6	690	-0.52%
2023/03/24	5	43.63	2.5	43.68	43.76	2.5	689	0.37%
2023/03/23	1.3	43.14	6	43.21	43.21	-4.7	675	-0.69%
2023/03/22	3.3	43.40	2.3	43.37	43.43	0.9	672	0.14%
2023/03/21	3.1	42.77	2	42.68	42.75	1.1	649	0.17%
2023/03/20	30.1	42.83	1.7	42.78	42.74	28.3	646	4.38%
2023/03/17	2.1	42.83	4	42.81	42.88	-1.9	639	-0.30%
2023/03/16	2	41.62	6.6	41.54	41.58	-4.6	614	-0.75%
2023/03/15	0	0.00	0.3	40.91	40.95	-0.3	600	-0.05%
2023/03/14	0.7	39.87	0	0.00	39.77	0.7	593	0.12%
2023/03/13	0.1	40.08	3.5	40.03	40.10	-3.4	593	-0.58%
2023/03/10	1.6	39.97	0.2	40.10	39.99	1.4	593	0.23%
2023/03/09	0	0.00	16	41.03	41.07	-16	599	-2.67%
2023/03/08	0.3	40.81	0	0.00	40.75	0.3	600	0.04%
2023/03/07	0.1	40.90	0	0.00	41.11	0.1	600	0.01%
2023/03/06	0.3	41.03	10	41.04	41.13	-9.7	603	-1.62%
2023/03/03	1.4	39.96	0	0.00	39.97	1.4	592	0.24%
2023/03/02	1.6	39.96	0	0.00	39.96	1.6	592	0.27%
2023/03/01	0.2	40.69	2	40.57	40.70	-1.8	583	-0.31%
2023/02/23	4	40.65	0	0.00	40.62	4	589	0.68%
2023/02/22	0.5	40.18	7	40.09	40.07	-6.5	588	-1.10%
2023/02/21	0.3	40.90	0	0.00	40.93	0.3	582	0.04%
2023/02/20	0.4	41.16	0.3	41.15	41.11	0.1	588	0.01%
2023/02/17	1.4	41.30	1	41.27	41.22	0.4	603	0.07%
2023/02/16	0.8	42.71	1.1	42.78	42.73	-0.3	606	-0.05%
2023/02/15	0.2	41.87	0.7	41.89	41.93	-0.6	620	-0.09%
2023/02/14	0.2	41.15	0	0.00	41.19	0.2	624	0.02%
2023/02/13	0.6	40.69	11.9	40.48	40.48	-11.2	630	-1.78%
2023/02/10	10.2	41.31	0.7	41.25	41.25	9.5	629	1.50%
2023/02/09	0.4	41.85	13	41.81	41.85	-12.6	636	-1.98%
2023/02/08	12.5	42.16	18.7	42.22	42.31	-6.2	643	-0.96%
2023/02/07	0.8	41.14	0	0.00	41.21	0.8	637	0.12%
2023/02/06	0.2	41.10	20.4	41.09	41.18	-20.2	637	-3.17%
2023/02/03	0.1	40.92	22.7	41.15	41.10	-22.6	615	-3.67%
2023/02/02	2.5	40.04	7.4	40.22	40.25	-4.9	582	-0.84%
2023/02/01	0.1	38.13	0	0.00	38.12	0.1	558	0.02%
2023/01/31	1.4	37.54	15.2	37.88	37.52	-13.8	553	-2.48%
2023/01/30	0	0.00	34.1	38.28	38.75	-34.1	551	-6.17%
2023/01/17	0.2	35.17	0	0.00	34.98	0.2	522	0.04%
2023/01/16	0.3	35.08	0.3	35.16	35.12	0	537	0.00%
2023/01/13	0.3	34.65	1	34.70	34.71	-0.7	534	-0.13%
2023/01/12	0.2	34.49	2.2	34.50	34.52	-2	535	-0.38%
2023/01/10	0.3	33.19	9	33.21	33.17	-8.7	538	-1.62%
2023/01/09	7.3	32.96	0	0.00	32.95	7.3	539	1.34%
2023/01/06	1	32.61	0	0.00	32.46	1	536	0.20%
2023/01/05	0.2	32.97	0	0.00	32.99	0.2	532	0.04%
2023/01/04	4.5	32.95	0	0.00	32.95	4.5	539	0.84%
2023/01/03	0.2	33.21	2.4	33.26	33.27	-2.2	550	-0.39%
2022/12/30	0.3	32.98	20	32.90	32.95	-19.8	547	-3.61%
2022/12/29	21.2	32.20	0.1	32.30	32.20	21	549	3.83%
2022/12/28	6.1	32.50	10	32.47	32.45	-3.9	549	-0.71%
2022/12/27	3.2	33.60	0	0.00	33.62	3.2	545	0.59%
2022/12/26	0.5	33.76	0	0.00	33.61	0.5	546	0.10%
2022/12/23	1.2	33.63	0	0.00	33.55	1.2	553	0.21%
2022/12/22	0.1	34.67	0.1	34.63	34.68	0.1	550	0.02%
2022/12/20	2.9	34.21	5	33.67	33.73	-2.1	562	-0.37%
2022/12/19	2.8	34.92	0.2	34.90	34.85	2.6	568	0.46%
2022/12/16	2.3	35.22	0.6	35.06	35.08	1.7	573	0.30%
2022/12/15	0.1	36.21	0	0.00	36.15	0.1	577	0.02%
2022/12/14	0	36.54	2.2	36.50	36.54	-2.2	578	-0.38%
2022/12/13	10.2	36.21	0	0.00	36.20	10.2	576	1.77%
2022/12/12	0	35.91	0	0.00	35.96	0	578	0.01%
2022/12/09	0.3	36.01	0	0.00	36.13	0.3	582	0.04%
2022/12/08	0.5	35.39	0	0.00	35.49	0.5	582	0.08%
2022/12/07	1.8	35.79	0	0.00	35.82	1.8	600	0.30%
2022/12/06	0.8	36.36	0	0.00	36.23	0.8	604	0.13%
2022/12/05	0.4	36.74	1.2	36.71	36.70	-0.8	605	-0.13%
2022/12/02	0.3	36.12	4.1	36.04	36.38	-3.9	619	-0.62%
2022/12/01	1.4	36.07	5	35.97	35.99	-3.6	618	-0.59%
2022/11/30	0.5	34.44	0	0.00	34.42	0.5	607	0.08%
2022/11/29	0.3	34.46	0	0.00	34.57	0.3	606	0.05%
2022/11/28	0.6	34.59	0	0.00	34.48	0.6	604	0.10%
2022/11/25	1.3	35.19	0	0.00	35.11	1.3	609	0.20%
2022/11/24	0.4	35.33	0	0.00	35.34	0.4	614	0.07%
2022/11/23	0.1	34.69	0	0.00	34.70	0.1	616	0.02%
2022/11/22	2.6	34.45	0	0.00	34.22	2.6	625	0.42%
2022/11/21	1.3	34.85	0	0.00	34.91	1.3	623	0.21%
2022/11/18	0.9	35.53	0	0.00	35.43	0.9	623	0.14%
2022/11/17	0.5	35.27	0.1	35.54	35.31	0.4	624	0.07%
2022/11/16	0.4	35.69	2.1	35.80	35.86	-1.7	627	-0.27%
2022/11/15	3.3	35.14	0.3	35.07	35.45	3	627	0.47%
2022/11/14	0.3	34.71	0.3	34.60	34.69	0.1	615	0.01%
2022/11/11	0	0.00	0.1	33.94	34.15	-0.1	614	-0.02%
2022/11/10	1.7	32.21	0	0.00	32.06	1.7	594	0.29%
2022/11/09	6.2	33.17	0	0.00	33.17	6.2	589	1.05%
2022/11/08	0.6	33.22	0	0.00	33.11	0.6	592	0.11%
2022/11/07	3	33.12	0	0.00	33.11	3	589	0.51%
2022/11/04	2.1	32.60	0	32.74	33.44	2.1	589	0.35%
2022/11/03	10.4	33.29	0	0.00	33.19	10.4	586	1.77%
2022/11/02	1.5	34.45	0	0.00	34.55	1.5	570	0.26%
2022/11/01	0.2	34.90	0	0.00	34.97	0.2	569	0.04%
2022/10/31	0.1	34.72	0	0.00	35.04	0.1	583	0.01%
2022/10/28	0.9	34.49	0	0.00	34.30	0.9	595	0.15%
2022/10/27	1.4	35.83	1	35.89	35.76	0.4	588	0.07%
2022/10/26	0.3	36.05	14	36.02	35.94	-13.8	590	-2.33%
2022/10/25	0.1	35.87	0	0.00	35.83	0.1	597	0.02%
2022/10/24	1	36.29	27	36.23	36.21	-26	596	-4.36%
2022/10/21	0.5	35.47	0	0.00	35.37	0.5	587	0.08%
2022/10/20	1.5	35.55	0	0.00	35.69	1.5	587	0.26%
2022/10/19	0.1	36.63	2.1	36.58	36.51	-2	585	-0.35%
2022/10/18	0	36.02	0	35.81	36.12	0	582	0.00%
2022/10/17	3	34.38	0	0.00	34.45	3	585	0.51%
2022/10/14	0.2	35.65	0	0.00	35.57	0.2	585	0.03%
2022/10/13	0.3	34.78	0	0.00	34.68	0.3	600	0.05%
2022/10/12	3.1	34.73	0	0.00	34.87	3.1	600	0.52%
2022/10/11	7.1	35.55	1	35.50	35.39	6.1	598	1.03%
2022/10/06	0	0.00	1.6	37.77	37.79	-1.6	590	-0.27%
2022/10/05	1.2	37.62	0	0.00	37.61	1.2	589	0.20%
2022/10/04	0	0.00	0.8	37.09	37.26	-0.8	586	-0.13%
2022/10/03	0.1	36.12	4.3	36.14	36.11	-4.2	586	-0.71%
2022/09/30	1.5	36.75	3.8	36.69	36.72	-2.3	592	-0.40%
2022/09/29	2	37.72	0	0.00	37.76	2	592	0.34%
2022/09/28	0.3	36.84	0	0.00	36.76	0.3	599	0.05%
2022/09/27	0.1	37.20	0	0.00	37.24	0.1	596	0.01%
2022/09/26	2.7	37.03	0	0.00	37.09	2.7	597	0.44%
2022/09/23	6.6	37.79	0	0.00	37.80	6.6	589	1.11%
2022/09/22	7.9	37.87	0	0.00	37.95	7.9	589	1.33%
2022/09/21	2.1	38.71	0	0.00	38.73	2.1	580	0.37%
2022/09/20	4	38.94	0.4	38.89	38.95	3.6	588	0.61%
2022/09/19	0.3	38.48	0	0.00	38.45	0.3	605	0.05%
2022/09/16	2	38.34	4	38.30	38.34	-2	610	-0.32%
2022/09/15	10.3	38.90	10	38.83	38.84	0.3	622	0.04%
2022/09/14	16.3	38.65	2.1	38.68	38.63	14.2	628	2.25%
2022/09/13	0	40.59	14.4	40.59	40.60	-14.3	621	-2.31%
2022/09/12	2.1	40.13	2	40.02	40.04	0.1	621	0.02%
2022/09/08	8.2	39.12	3	39.11	39.15	5.2	628	0.83%
2022/09/07	4.8	38.23	0	0.00	38.22	4.8	624	0.77%
2022/09/06	0	39.18	0	0.00	39.02	0	625	0.00%
2022/09/05	2.8	38.75	0	0.00	38.78	2.8	643	0.43%
2022/09/02	0.3	39.21	0.2	39.28	39.27	0.2	659	0.03%
2022/09/01	6.1	38.88	0	0.00	38.85	6.1	668	0.92%
2022/08/31	2.4	39.50	0	0.00	39.54	2.4	677	0.35%
2022/08/30	2.5	39.88	2.3	39.87	39.93	0.2	681	0.03%
2022/08/29	10.3	39.31	2.1	39.49	39.52	8.1	685	1.19%
2022/08/26	1.2	41.49	5.1	41.42	41.37	-3.9	680	-0.57%
2022/08/25	0.3	40.48	0	0.00	40.45	0.3	675	0.04%
2022/08/24	0.6	39.86	1	39.87	39.88	-0.4	678	-0.06%
2022/08/23	5.9	39.86	7	39.83	39.80	-1.1	687	-0.16%
2022/08/22	3.8	40.62	0.2	40.68	40.57	3.6	700	0.51%
2022/08/19	0.2	41.47	0	0.00	41.42	0.2	716	0.03%
2022/08/18	2.7	41.36	10.1	41.35	41.33	-7.4	725	-1.02%
2022/08/17	0.2	42.17	0	42.18	42.13	0.1	730	0.02%
2022/08/16	0.2	42.29	5.3	42.30	42.33	-5.2	753	-0.68%
2022/08/15	0.4	41.87	6	41.87	41.93	-5.6	750	-0.75%
2022/08/12	0.3	41.28	0	0.00	41.32	0.3	745	0.04%
2022/08/11	0.2	41.45	8.1	41.36	41.42	-8	762	-1.05%
2022/08/10	5	39.97	0.3	40.00	39.90	4.7	753	0.62%
2022/08/09	0.3	40.74	0	0.00	40.72	0.3	748	0.04%
2022/08/08	0.3	40.79	1.6	40.76	40.86	-1.3	755	-0.18%
2022/08/05	0.2	41.38	12.1	41.40	41.40	-11.9	764	-1.55%
2022/08/04	0.1	40.88	2.3	40.88	40.85	-2.2	794	-0.27%
2022/08/03	0.2	39.70	0.2	39.70	39.85	0	783	0.00%
2022/08/02	1.7	39.56	6.2	39.64	39.59	-4.5	805	-0.56%
2022/08/01	1.4	39.87	1.4	39.83	39.95	0.1	819	0.01%
2022/07/29	0.2	39.95	6.2	39.99	40.00	-6	826	-0.73%
2022/07/28	0	0.00	3.1	38.92	38.94	-3.1	822	-0.38%
2022/07/27	2	38.30	0.2	38.30	38.36	1.8	829	0.22%
2022/07/26	1.4	38.26	1	38.20	38.35	0.4	857	0.05%
2022/07/25	2.2	38.58	2.7	38.50	38.51	-0.5	911	-0.06%
2022/07/22	0.1	39.05	1	39.12	39.10	-0.9	943	-0.10%
2022/07/21	0	0.00	16.5	38.70	38.73	-16.5	1,001	-1.65%
2022/07/20	0.5	38.42	16.9	38.45	38.33	-16.4	1,047	-1.56%
2022/07/19	0.3	37.06	0.2	37.03	36.98	0.1	1,129	0.01%
2022/07/18	0.7	37.42	1.5	37.50	37.50	-0.8	1,287	-0.07%
2022/07/15	0.1	36.62	0	0.00	36.67	0.1	1,375	0.01%
2022/07/14	50.4	36.35	0	0.00	36.52	50.4	1,494	3.37%
2022/07/13	1.1	36.07	0	0.00	36.60	1.1	1,495	0.08%
2022/07/12	0.4	36.53	0	0.00	36.45	0.4	1,503	0.03%
2022/07/11	0	0.00	2	38.20	37.71	-2	1,508	-0.13%
2022/07/08	0	0.00	23.1	38.02	38.00	-23.1	1,519	-1.52%
2022/07/07	0.2	37.15	2	37.28	37.36	-1.9	1,526	-0.12%
2022/07/06	0.3	36.85	5	37.00	36.84	-4.7	1,542	-0.31%
2022/07/05	0.5	36.31	0.2	36.46	36.28	0.4	1,554	0.02%
2022/07/04	1.5	35.81	0	0.00	35.78	1.5	1,558	0.09%
2022/07/01	1.5	35.85	0	0.00	35.50	1.5	1,574	0.09%
2022/06/30	1.1	36.47	1	36.33	36.24	0.1	1,592	0.00%
2022/06/29	0.4	36.60	0	0.00	36.59	0.4	1,610	0.02%
2022/06/28	0.2	37.74	2.5	37.76	37.79	-2.3	1,624	-0.14%
2022/06/27	1	38.29	21.4	38.32	38.15	-20.4	1,641	-1.24%
2022/06/24	0	0.00	0.3	36.51	36.92	-0.3	1,661	-0.02%
2022/06/22	3	35.49	4	35.59	35.49	-1	1,695	-0.06%
2022/06/21	0.7	35.45	0	35.49	35.68	0.7	1,718	0.04%
2022/06/20	0.1	34.96	0	35.18	35.04	0.1	1,761	0.01%
2022/06/17	2.8	34.88	0	0.00	35.17	2.8	1,776	0.16%
2022/06/16	1.2	36.48	0.1	36.45	36.06	1	1,803	0.06%
2022/06/15	1.5	35.33	0	0.00	35.33	1.5	1,805	0.08%
2022/06/14	10.5	34.96	0	0.00	35.26	10.5	1,838	0.57%
2022/06/13	8.2	36.09	0.4	36.28	36.04	7.8	1,843	0.42%
2022/06/10	0.4	38.25	0	0.00	38.33	0.4	1,873	0.02%
2022/06/09	2.4	39.26	12	39.29	39.25	-9.6	1,921	-0.50%
2022/06/08	0.1	38.48	4.3	38.55	38.51	-4.2	1,924	-0.22%
2022/06/07	0.1	37.94	0.2	37.84	37.83	0	1,934	0.00%
2022/06/06	0	37.72	8	37.63	37.78	-8	1,944	-0.41%
2022/06/02	0.3	37.24	0.1	37.50	37.36	0.2	1,978	0.01%
2022/06/01	6.3	37.65	8	37.61	37.59	-1.7	1,999	-0.09%
2022/05/31	1.6	37.37	8.4	37.33	37.56	-6.9	2,026	-0.34%
2022/05/30	0.6	37.58	1.3	37.59	37.72	-0.6	2,036	-0.03%
2022/05/27	0.8	36.11	1.7	36.07	36.15	-0.9	2,030	-0.05%
2022/05/26	4.5	34.36	0	0.00	34.26	4.5	2,043	0.22%
2022/05/25	6.6	34.44	1	34.62	34.60	5.6	2,068	0.27%
2022/05/24	7.5	35.15	1	35.25	34.88	6.5	2,154	0.30%
2022/05/23	1.5	35.82	2	35.71	35.73	-0.5	2,157	-0.02%
2022/05/20	0	36.08	3	36.00	36.03	-3	2,198	-0.14%
2022/05/19	11.9	35.58	11	35.61	35.67	0.9	2,236	0.04%
2022/05/18	1	37.25	0.1	37.33	37.35	1	2,238	0.04%
2022/05/17	1.6	36.63	1.6	36.64	36.72	0	2,253	0.00%
2022/05/16	1.6	36.74	0.7	36.95	36.52	0.9	2,267	0.04%
2022/05/13	1.4	35.58	0	0.00	35.69	1.4	2,275	0.06%
2022/05/12	8.2	35.52	0	0.00	35.09	8.2	2,293	0.36%
2022/05/11	2.6	36.87	1.5	37.08	37.13	1.1	2,290	0.05%
2022/05/10	5.9	36.55	0	0.00	36.90	5.9	2,307	0.26%
2022/05/09	6.1	37.94	1	37.85	37.95	5.1	2,306	0.22%
2022/05/06	12.1	39.02	0	0.00	39.02	12.1	2,333	0.52%
2022/05/05	1.1	41.04	2.1	41.05	41.03	-1	2,353	-0.04%
2022/05/04	7.1	39.98	0	0.00	39.79	7.1	2,400	0.29%
2022/05/03	3.3	39.95	17	40.01	40.06	-13.7	2,479	-0.55%
2022/04/29	2	39.14	7	39.25	40.00	-5	2,541	-0.20%
2022/04/28	5.3	39.07	0.5	39.03	39.10	4.9	2,586	0.19%
2022/04/27	13.8	37.83	3	37.96	37.99	10.8	2,588	0.42%
2022/04/26	5.3	39.66	7	39.69	39.75	-1.7	2,591	-0.07%
2022/04/25	20.1	38.99	6.3	38.90	39.06	13.8	2,573	0.54%
2022/04/22	37.3	39.74	0	0.00	39.94	37.3	2,497	1.49%
2022/04/21	8.6	41.49	24	41.21	41.48	-15.4	2,414	-0.64%
2022/04/20	15	42.56	144	42.43	42.41	-129	2,345	-5.50%	大賣/鉅額交易
2022/04/19	1	43.36	1	43.35	43.40	0	2,261	0.00%
2022/04/18	4.2	42.56	0	0.00	42.57	4.2	2,288	0.18%
2022/04/15	3	43.24	2.2	43.19	43.30	0.8	2,316	0.04%
2022/04/14	52.1	44.10	1.1	44.12	44.20	51	2,346	2.17%
2022/04/13	6.3	43.74	0	0.00	43.76	6.3	2,424	0.26%
2022/04/12	9.9	43.42	0	0.00	43.53	9.9	2,434	0.41%
2022/04/11	13.2	44.69	2.6	44.64	44.40	10.6	2,444	0.43%
2022/04/08	4.4	45.61	1.1	45.61	45.72	3.2	2,438	0.13%
2022/04/07	9.1	45.64	1.2	45.68	45.62	7.9	2,446	0.32%
2022/04/06	2	47.01	4	47.00	47.10	-2	2,439	-0.08%
2022/04/01	10.6	46.68	6	46.61	46.73	4.6	2,434	0.19%
2022/03/31	2.6	47.67	19.3	47.70	47.66	-16.7	2,428	-0.69%
2022/03/30	17.3	48.38	19	48.23	48.07	-1.7	2,436	-0.07%
2022/03/29	0.1	47.60	3.3	47.55	47.66	-3.2	2,433	-0.13%
2022/03/28	1.5	46.50	1.1	46.64	46.61	0.4	2,430	0.02%
2022/03/25	0.6	46.82	3.5	46.87	46.66	-2.9	2,442	-0.12%
2022/03/24	2.2	46.24	3.4	46.06	46.45	-1.2	2,487	-0.05%
2022/03/23	3	46.18	8.4	46.16	46.45	-5.4	2,541	-0.21%
2022/03/22	1.2	44.47	4.5	44.43	44.57	-3.2	2,504	-0.13%
2022/03/21	1.4	44.21	7.8	44.32	44.33	-6.4	2,506	-0.25%
2022/03/18	3.6	42.73	1	42.77	42.70	2.5	2,508	0.10%
2022/03/17	12.9	43.01	13.2	43.07	43.16	-0.2	2,505	-0.01%
2022/03/15	7.8	38.52	0	0.00	38.56	7.8	2,478	0.31%
2022/03/14	10.9	39.89	2.1	40.12	40.01	8.8	2,468	0.36%
2022/03/11	9.8	41.08	3	41.23	40.97	6.8	2,466	0.27%
2022/03/10	2.2	42.17	5.6	42.22	41.97	-3.3	2,565	-0.13%
2022/03/09	2.3	40.56	0	0.00	40.59	2.3	2,619	0.09%
2022/03/08	11.1	40.37	1.1	40.45	40.07	10	2,706	0.37%
2022/03/07	7.4	41.21	0.1	41.23	41.34	7.3	2,689	0.27%
2022/03/04	9.1	42.39	0	0.00	42.45	9.1	2,687	0.34%
2022/03/03	3.3	43.71	4	43.70	43.75	-0.7	2,695	-0.03%
2022/03/02	4	43.54	0	0.00	43.83	4	2,718	0.15%
2022/03/01	5.1	43.51	1	43.54	43.59	4.2	2,724	0.15%
2022/02/25	2.6	42.34	3	42.31	42.28	-0.4	2,719	-0.01%
2022/02/24	27.6	40.86	1	41.20	40.48	26.6	2,724	0.97%
2022/02/23	2.7	42.81	0	0.00	42.97	2.7	2,656	0.10%
2022/02/22	12.8	42.95	0.4	42.98	42.84	12.4	2,660	0.47%
2022/02/21	14.6	43.91	0	0.00	44.03	14.6	2,632	0.55%
2022/02/18	10.9	44.75	0	45.08	45.08	10.9	2,608	0.42%
2022/02/17	1.6	45.70	0	0.00	45.51	1.6	2,618	0.06%
2022/02/16	2.1	45.75	2.4	45.79	45.81	-0.3	2,627	-0.01%
2022/02/15	2.2	44.72	4	44.66	44.62	-1.8	2,634	-0.07%
2022/02/14	7.6	44.29	2.1	44.35	44.43	5.5	2,636	0.21%
2022/02/11	11.5	45.56	1	45.43	45.42	10.5	2,638	0.40%
2022/02/10	1	46.56	0	0.00	46.55	1	2,625	0.04%
2022/02/09	5.1	45.74	2.3	45.89	45.88	2.7	2,639	0.10%
2022/02/08	5.3	45.02	3	44.99	44.90	2.3	2,647	0.09%
2022/02/07	7.1	45.52	2.6	45.39	45.72	4.5	2,624	0.17%
2022/01/26	14.7	43.94	0.9	44.05	44.00	13.8	2,618	0.53%
2022/01/25	28.6	44.54	2.3	44.53	44.29	26.3	2,588	1.02%
2022/01/24	28.5	45.43	1	45.48	45.44	27.5	2,519	1.09%
2022/01/21	26.6	46.88	2	46.87	46.83	24.6	2,440	1.01%
2022/01/20	3.8	47.97	2.1	47.72	48.23	1.7	2,352	0.07%
2022/01/19	23	48.05	4.5	48.09	47.99	18.4	2,331	0.79%
2022/01/18	17.1	48.92	0.4	49.16	48.74	16.7	2,279	0.73%
2022/01/17	22.5	49.06	4.1	49.12	49.04	18.4	2,255	0.82%
2022/01/14	31.2	48.92	2	48.96	49.01	29.2	2,242	1.30%
2022/01/13	6.8	50.44	1.5	50.38	50.40	5.3	2,177	0.24%
2022/01/12	14.2	50.02	8.3	49.99	50.10	5.9	2,164	0.27%
2022/01/11	2.3	49.41	0	0.00	49.36	2.3	2,146	0.11%
2022/01/10	13.6	49.25	0.1	49.46	49.41	13.4	2,126	0.63%
2022/01/07	12	49.62	0.5	49.73	49.53	11.5	2,100	0.55%
2022/01/06	28	49.32	9.7	49.28	49.20	18.3	2,070	0.88%
2022/01/05	5.4	50.69	0	0.00	50.60	5.4	1,987	0.27%
2022/01/04	4.9	51.55	3.1	51.50	51.65	1.8	1,980	0.09%
2022/01/03	1	50.85	5.7	50.85	50.85	-4.7	1,959	-0.24%
2021/12/30	9.1	50.50	6	50.48	50.60	3.1	1,957	0.16%
2021/12/29	5.2	51.00	8	50.97	51.05	-2.8	1,955	-0.14%
2021/12/28	10.2	51.35	2.1	51.25	51.25	8.1	1,966	0.41%
2021/12/27	8.3	50.99	1	50.95	51.00	7.3	1,964	0.37%
2021/12/24	7.5	51.02	0	0.00	50.85	7.5	1,978	0.38%
2021/12/23	10.3	50.44	2	50.40	50.45	8.3	1,971	0.42%
2021/12/22	7.8	49.89	8.3	49.93	49.82	-0.5	1,967	-0.03%
2021/12/21	7	48.98	0	0.00	49.05	7	1,945	0.36%
2021/12/20	27.4	49.13	3	49.31	49.06	24.4	1,911	1.27%
2021/12/17	29.1	49.81	0	0.00	49.84	29.1	1,848	1.58%
2021/12/16	8.2	51.17	24.4	51.11	51.25	-16.2	1,776	-0.91%
2021/12/15	15.4	50.16	1	50.30	50.20	14.4	1,776	0.81%
2021/12/14	9.9	50.37	0	0.00	50.40	9.9	1,761	0.56%
2021/12/13	1	51.65	7.8	51.64	51.65	-6.8	1,728	-0.39%
2021/12/10	8.5	51.39	2.2	51.43	51.35	6.2	1,726	0.36%
2021/12/09	2.4	52.15	0	0.00	52.15	2.4	1,713	0.14%
2021/12/08	9.5	52.11	8.5	52.13	52.15	1	1,715	0.06%
2021/12/07	24.1	50.40	3.4	50.38	50.70	20.7	1,681	1.23%
2021/12/06	44.9	49.58	4	49.50	49.51	40.9	1,638	2.50%
2021/12/03	36.7	51.10	0	0.00	51.10	36.7	1,532	2.39%
2021/12/02	24.8	51.83	0	0.00	51.70	24.8	1,462	1.69%
2021/12/01	5.2	52.86	1	53.25	53.25	4.2	1,370	0.31%
2021/11/30	1.2	53.43	0	0.00	53.20	1.2	1,357	0.08%
2021/11/29	7.5	52.98	0.2	53.10	52.90	7.3	1,346	0.54%
2021/11/26	5.9	53.25	1	53.31	53.10	4.9	1,316	0.37%
2021/11/25	0.1	53.60	0	0.00	53.60	0.1	1,287	0.00%
2021/11/24	4.5	53.20	0	0.00	53.15	4.5	1,275	0.35%
2021/11/23	9.7	53.43	0	0.00	53.55	9.7	1,248	0.78%
2021/11/22	4.4	54.31	0	0.00	54.25	4.4	1,214	0.36%
2021/11/19	1.5	54.24	0.2	54.10	54.10	1.3	1,187	0.11%
2021/11/18	1.4	54.22	0.5	54.35	54.35	0.9	1,163	0.07%
2021/11/17	6	54.39	0	54.50	54.40	6	1,149	0.52%
2021/11/16	2.8	54.08	0	0.00	54.00	2.8	1,138	0.25%
2021/11/15	2.4	54.31	0.1	54.35	54.30	2.3	1,119	0.21%
2021/11/12	1.4	53.86	0	0.00	53.80	1.4	1,103	0.12%
2021/11/11	1.5	53.40	0	0.00	53.35	1.5	1,088	0.14%
2021/11/10	18.4	53.52	2	53.53	53.45	16.4	1,075	1.52%
2021/11/09	4.1	54.55	1	54.50	54.50	3.1	1,045	0.30%
2021/11/08	14.4	54.60	0	0.00	54.70	14.4	1,027	1.40%
2021/11/05	2.5	55.08	1	55.10	55.15	1.5	999	0.15%
2021/11/03	12.3	53.55	0	0.00	53.55	12.3	966	1.27%
2021/11/02	29.4	54.38	0	0.00	54.25	29.4	942	3.11%
2021/11/01	29.1	53.38	1	53.35	53.50	28.1	918	3.06%
2021/10/29	0	0.00	40	52.65	52.70	-40	906	-4.41%
2021/10/28	0.1	52.55	0	0.00	52.40	0.1	903	0.01%
2021/10/27	4.1	52.74	1	52.75	52.80	3.1	898	0.34%
2021/10/26	1	53.30	1.1	53.35	53.30	-0.1	900	-0.01%
2021/10/25	1	52.10	0	0.00	52.10	1	884	0.11%
2021/10/22	0.1	52.10	2.1	52.17	52.15	-2	893	-0.22%
2021/10/21	0.1	51.70	0.5	51.95	51.75	-0.4	896	-0.05%
2021/10/20	10	52.05	2	52.10	52.10	8	896	0.89%
2021/10/19	0.8	51.28	0.9	51.31	51.35	-0.1	894	-0.01%
2021/10/18	1	50.55	0	0.00	50.55	1	898	0.11%
2021/10/15	0	0.00	5	50.56	50.65	-5	902	-0.55%
2021/10/14	0	0.00	27.8	50.01	50.00	-27.8	919	-3.02%
2021/10/12	0.1	49.28	2	49.21	49.27	-1.9	929	-0.21%
2021/10/08	0.4	49.38	3.8	49.48	49.31	-3.4	922	-0.37%
2021/10/07	0.1	48.93	3.3	48.74	48.83	-3.2	917	-0.34%
2021/10/06	4.1	47.80	0	0.00	47.78	4.1	913	0.44%
2021/10/05	3.7	47.05	2	46.96	47.20	1.7	910	0.19%
2021/10/04	2.4	48.14	1.1	48.36	48.17	1.3	903	0.14%
2021/10/01	10	48.22	1	48.10	48.09	9	894	1.01%
2021/09/30	5.1	48.49	4	48.56	48.65	1.1	876	0.12%
2021/09/29	4.2	48.60	0	0.00	48.73	4.2	865	0.49%
2021/09/28	2.2	49.32	1	49.26	49.41	1.2	860	0.14%
2021/09/27	0.3	49.69	2.7	49.76	49.62	-2.4	857	-0.28%
2021/09/24	0.2	49.66	1	49.80	49.57	-0.8	865	-0.09%
2021/09/23	4.2	49.45	11.2	49.49	49.45	-7	868	-0.81%
2021/09/22	4.8	48.80	7	48.98	49.15	-2.2	874	-0.25%
2021/09/17	6.2	50.03	1.5	50.09	50.10	4.7	869	0.54%
2021/09/16	4.3	50.01	9.2	50.10	49.99	-4.9	877	-0.56%
2021/09/15	5.2	49.78	0	0.00	49.78	5.2	878	0.59%
2021/09/14	6.2	49.99	4	49.96	50.05	2.2	878	0.25%
2021/09/13	6.5	50.35	0	0.00	50.25	6.5	880	0.73%
2021/09/10	1.2	50.71	1.2	51.02	50.85	0	880	0.00%
2021/09/09	2.1	50.70	6.4	50.77	50.65	-4.3	886	-0.49%
2021/09/08	18.1	51.45	5.7	51.40	51.40	12.4	881	1.41%
2021/09/07	0.2	50.68	2.2	50.77	50.75	-2	877	-0.23%
2021/09/06	1.1	50.75	1.4	50.84	50.70	-0.2	883	-0.02%
2021/09/03	1	50.60	1	50.55	50.60	0	881	0.00%
2021/09/02	16.1	50.80	2.2	50.78	50.65	13.9	878	1.58%
2021/09/01	3	50.25	0.2	50.36	50.35	2.8	876	0.32%
2021/08/31	1.1	50.18	1.9	50.16	50.30	-0.8	879	-0.09%
2021/08/25	1	49.54	0	0.00	49.55	1	894	0.11%
2021/08/24	1.2	49.10	0	0.00	49.09	1.2	900	0.13%
2021/08/23	3	48.03	5.5	47.89	48.07	-2.5	896	-0.28%
2021/08/20	11	47.40	1	47.30	47.30	10	892	1.12%
2021/08/19	2.1	47.43	0	0.00	47.47	2.1	891	0.24%
2021/08/18	20.3	47.62	1	47.60	47.69	19.3	890	2.17%
2021/08/17	8.2	48.49	0	0.00	48.48	8.2	886	0.92%
2021/08/16	7.1	48.92	0	0.00	48.92	7.1	885	0.81%
2021/08/13	1	49.07	0	0.00	49.06	1	894	0.11%
2021/08/12	22.9	49.00	0	0.00	48.97	22.9	895	2.55%
2021/08/11	7.5	49.25	1	49.28	49.30	6.5	901	0.72%
2021/08/10	72	49.56	1	49.57	49.57	71	904	7.85%
2021/08/09	25	49.30	0	0.00	49.32	25	908	2.75%
2021/08/06	10	49.91	0	0.00	49.92	10	911	1.10%
2021/08/05	2	49.55	1	49.55	49.58	1	914	0.11%
2021/08/04	5.1	49.33	0	0.00	49.37	5.1	924	0.55%
2021/08/03	2.2	49.51	0	0.00	49.56	2.2	941	0.24%
2021/08/02	0.1	49.50	0.2	49.50	49.50	-0.1	945	-0.01%
2021/07/30	19.3	49.23	0	0.00	49.21	19.3	948	2.03%
2021/07/29	1	49.64	5	49.69	49.64	-4	952	-0.42%
2021/07/28	8.4	49.38	0	0.00	49.28	8.4	963	0.87%
2021/07/27	2.5	50.00	0	0.00	49.98	2.5	964	0.26%
2021/07/26	0.4	50.37	6.1	50.34	50.25	-5.7	966	-0.59%
2021/07/23	0.1	50.20	3.6	50.34	50.20	-3.5	966	-0.36%
2021/07/22	2	49.78	10	49.75	49.75	-8	966	-0.83%
2021/07/21	0.6	49.52	0	0.00	49.42	0.6	956	0.06%
2021/07/20	11.3	49.28	1.2	49.52	49.22	10.1	951	1.06%
2021/07/19	9.2	49.69	1	49.73	49.92	8.2	934	0.87%
2021/07/16	3.2	50.20	0.2	50.42	50.35	3	933	0.33%
2021/07/15	1	50.60	1.7	50.82	50.80	-0.7	937	-0.07%
2021/07/14	1	50.55	1	50.55	50.55	0	939	0.00%
2021/07/13	1	50.55	1.2	50.60	50.50	-0.2	945	-0.02%
2021/07/12	2	50.25	0.4	50.25	50.15	1.6	946	0.17%
2021/07/09	5.1	49.83	2.2	49.87	49.94	2.9	945	0.30%
2021/07/08	18.1	50.54	0	0.00	50.55	18.1	951	1.90%
2021/07/07	0	0.00	0.4	50.70	50.70	-0.4	962	-0.04%
2021/07/06	0.1	50.70	0.4	50.86	50.70	-0.3	962	-0.03%
2021/07/05	21.1	50.75	5.2	50.75	50.85	15.9	971	1.64%
2021/07/02	0.2	50.15	4.3	50.09	50.15	-4.1	969	-0.42%
2021/07/01	1.6	50.53	4	50.41	50.20	-2.4	977	-0.24%
2021/06/30	0.2	50.99	3.7	50.87	50.90	-3.6	982	-0.36%
2021/06/29	1.1	50.21	10.1	50.21	50.50	-9	985	-0.91%
2021/06/28	2	49.46	7.3	49.47	49.46	-5.3	977	-0.54%
2021/06/25	3.8	49.32	6.1	49.39	49.31	-2.2	978	-0.23%
2021/06/24	2.1	48.89	3.2	48.90	48.87	-1.1	985	-0.11%
2021/06/23	1.1	48.10	5.3	48.10	48.10	-4.2	992	-0.42%
2021/06/22	0.2	47.25	3	47.36	47.29	-2.8	1,002	-0.28%
2021/06/18	0	0.00	5	47.06	47.12	-5	1,007	-0.49%
2021/06/17	5.1	45.97	4	46.00	46.02	1.1	1,011	0.11%
2021/06/16	2.5	46.36	0.1	46.75	46.32	2.4	1,021	0.23%
2021/06/15	4.4	46.78	2	46.74	46.83	2.4	1,024	0.23%
2021/06/11	0.3	46.20	0	46.26	46.24	0.3	1,023	0.03%
2021/06/10	0	46.05	1	45.97	46.03	-1	1,026	-0.10%
2021/06/09	1	46.07	3	46.03	46.10	-2	1,039	-0.19%
2021/06/08	0.2	46.17	12	46.19	46.13	-11.8	1,046	-1.13%
2021/06/07	5	45.86	0.4	45.79	45.86	4.6	1,050	0.44%
2021/06/04	0.3	45.11	0.7	45.14	45.05	-0.4	1,062	-0.04%
2021/06/02	0	45.60	0	0.00	45.54	0	1,088	0.00%
2021/06/01	0.4	45.51	0	0.00	45.46	0.4	1,100	0.04%
2021/05/31	3	45.63	7	45.61	45.64	-4	1,114	-0.36%
2021/05/28	0.1	45.80	0	0.00	45.70	0.1	1,121	0.00%
2021/05/27	1.5	45.58	0	0.00	45.54	1.5	1,131	0.13%
2021/05/26	1.3	45.68	2	45.55	45.70	-0.8	1,163	-0.06%
2021/05/25	1	45.40	0	0.00	45.54	1	1,169	0.09%
2021/05/24	30.2	44.44	0	0.00	44.60	30.2	1,177	2.56%
2021/05/21	25	44.94	0	0.00	44.82	25	1,188	2.11%
2021/05/20	6	43.56	10	43.56	43.63	-4	1,182	-0.34%
2021/05/19	19.3	43.43	0	0.00	43.36	19.3	1,190	1.62%
2021/05/17	14.1	43.90	0	0.00	43.83	14.1	1,190	1.18%
2021/05/14	5.6	43.20	0	0.00	43.24	5.6	1,193	0.47%
2021/05/13	6.7	42.92	0.1	42.91	43.01	6.6	1,191	0.56%
2021/05/12	5.1	43.81	33.8	43.66	43.83	-28.7	1,188	-2.41%
2021/05/11	10.7	43.61	1.1	43.60	43.65	9.6	1,188	0.81%
2021/05/10	3.1	45.82	0	0.00	45.70	3.1	1,176	0.26%
2021/05/07	1.1	45.88	1	45.85	45.86	0.1	1,177	0.01%
2021/05/06	4.9	45.55	0	0.00	45.43	4.9	1,196	0.41%
2021/05/05	4.6	45.74	1	45.81	45.82	3.6	1,194	0.30%
2021/05/04	7.3	46.45	0.2	46.51	46.39	7.1	1,197	0.59%
2021/05/03	16.9	47.53	2	47.44	47.44	14.9	1,190	1.26%
2021/04/29	3.1	48.32	28	48.27	48.34	-24.9	1,190	-2.09%
2021/04/28	1.7	47.99	0	0.00	47.99	1.7	1,200	0.14%
2021/04/27	0	0.00	1	47.89	47.98	-1	1,211	-0.08%
2021/04/26	4.3	47.89	0	0.00	47.86	4.3	1,224	0.35%
2021/04/23	9.1	47.33	0	0.00	47.38	9.1	1,223	0.74%
2021/04/22	1	47.88	0	0.00	47.93	1	1,231	0.08%
2021/04/21	4	47.84	8	47.75	47.62	-4	1,219	-0.33%
2021/04/20	10.1	48.56	0	0.00	48.54	10.1	1,211	0.83%
2021/04/19	2.4	49.34	0.4	49.41	49.33	1.9	1,222	0.16%
2021/04/16	0	49.01	3.8	49.46	49.46	-3.7	1,225	-0.30%
2021/04/15	6.7	48.94	0.3	48.91	48.97	6.4	1,225	0.52%
2021/04/14	1	49.69	3.1	49.72	49.68	-2.1	1,227	-0.17%
2021/04/13	1.3	48.93	10.2	48.88	48.81	-8.9	1,226	-0.73%
2021/04/12	8.5	48.34	1.3	48.43	48.34	7.1	1,218	0.59%
2021/04/09	1.5	48.33	2	48.42	48.29	-0.5	1,213	-0.04%
2021/04/08	0.1	47.38	3	47.95	47.95	-2.9	1,204	-0.24%
2021/04/07	1	47.32	0	0.00	47.34	1	1,197	0.09%
2021/04/06	2.4	47.32	5	47.34	47.37	-2.6	1,186	-0.22%
2021/04/01	0	0.00	0.5	45.68	45.91	-0.5	1,180	-0.04%
2021/03/31	0.3	44.96	2.3	44.92	44.88	-2	1,167	-0.17%
2021/03/30	1	44.75	0	0.00	44.79	1	1,167	0.09%
2021/03/29	1.2	44.52	0	0.00	44.50	1.2	1,165	0.10%
2021/03/26	4	44.86	4	44.74	45.01	0	1,160	0.00%
2021/03/25	7.2	45.40	0.5	45.40	45.44	6.7	1,162	0.58%
2021/03/23	1.6	46.73	7	46.66	46.58	-5.4	1,157	-0.47%
2021/03/22	1	46.40	4	46.35	46.41	-3	1,154	-0.26%
2021/03/19	10.4	45.81	0	0.00	45.79	10.4	1,152	0.90%
2021/03/18	0.1	47.40	3.1	47.27	47.28	-3	1,140	-0.26%
2021/03/17	1.3	46.63	1	46.56	46.62	0.3	1,139	0.03%
2021/03/16	1.1	46.77	3.1	46.79	46.79	-2	1,141	-0.17%
2021/03/15	1.1	46.12	4	46.22	45.99	-2.9	1,137	-0.25%
2021/03/12	3.5	46.75	18	46.71	46.65	-14.5	1,128	-1.29%
2021/03/11	7.5	45.69	1	45.59	45.71	6.5	1,122	0.58%
2021/03/10	2.2	45.75	10	45.69	45.64	-7.8	1,120	-0.69%
2021/03/09	6.4	43.48	6	43.52	43.55	0.4	1,116	0.03%
2021/03/08	3.1	45.06	0	0.00	44.92	3.1	1,099	0.28%
2021/03/05	15.2	44.65	6	44.51	44.87	9.2	1,087	0.84%
2021/03/04	4.6	46.32	0	0.00	46.20	4.6	1,085	0.42%
2021/03/03	10	48.18	0	0.00	48.23	10	1,067	0.94%
2021/03/02	3.3	48.83	20	48.76	48.53	-16.7	1,068	-1.56%
2021/02/26	15.6	47.41	2	47.54	47.20	13.6	1,066	1.27%
2021/02/25	5	49.33	0	0.00	49.35	5	1,042	0.48%
2021/02/24	11.2	49.28	2	49.44	49.00	9.2	1,033	0.89%
2021/02/23	10.6	49.48	0	0.00	49.77	10.6	1,021	1.04%
2021/02/22	1.2	50.73	0	0.00	50.70	1.2	1,011	0.12%
2021/02/19	6.2	49.78	7	49.83	49.92	-0.8	1,012	-0.08%
2021/02/18	2.1	50.81	0	0.00	50.75	2.1	1,012	0.20%
2021/02/17	5.5	51.26	8.3	51.20	51.35	-2.8	1,011	-0.28%
2021/02/05	1.2	48.10	5	48.14	48.27	-3.8	1,002	-0.38%
2021/02/03	0	47.52	10	47.56	47.57	-10	1,001	-1.00%
2021/02/02	7.5	46.91	0.2	46.95	46.82	7.2	1,024	0.71%
2021/02/01	3.5	45.23	11	45.00	45.41	-7.5	1,034	-0.72%
2021/01/29	6	45.72	1	45.67	45.62	5	1,041	0.48%
2021/01/28	13.2	45.78	4	45.71	45.75	9.2	1,062	0.87%
2021/01/27	3.3	47.94	13	47.99	48.02	-9.8	1,082	-0.90%
2021/01/26	4.1	47.21	1	47.00	47.09	3.1	1,075	0.28%
2021/01/25	0	47.36	0	0.00	47.35	0	1,069	0.00%
2021/01/22	1.1	46.87	7	46.89	46.86	-5.9	1,072	-0.55%
2021/01/21	3.2	47.25	1	47.12	47.26	2.2	1,070	0.21%
2021/01/20	0.5	45.68	2	45.24	45.30	-1.5	1,059	-0.14%
2021/01/19	0.2	44.41	0	0.00	44.35	0.2	1,052	0.02%
2021/01/18	0	43.85	0	0.00	43.84	0	1,038	0.00%
2021/01/15	0	44.50	0	0.00	44.16	0	1,036	0.00%
2021/01/14	1.2	44.79	1	44.80	44.57	0.2	1,028	0.02%
2021/01/13	2	44.53	0	0.00	44.52	2	1,034	0.19%
2021/01/12	5	44.19	1	44.16	44.25	4	1,041	0.39%
2021/01/11	0	0.00	6	45.33	45.36	-6	1,032	-0.58%
2021/01/08	2	44.44	1	44.43	44.44	1	1,030	0.10%
2021/01/07	15	43.51	0	0.00	43.51	15	1,046	1.43%
2021/01/06	5	43.93	1	44.15	43.94	4	1,045	0.38%
2021/01/05	0	0.00	1	44.05	43.99	-1	1,049	-0.10%
2021/01/04	1	44.40	3	44.44	44.47	-2	1,054	-0.19%
2020/12/31	1	44.37	0	0.00	44.38	1	1,063	0.09%
2020/12/30	0	0.00	1	44.10	44.11	-1	1,077	-0.09%
2020/12/29	0	0.00	1	43.80	43.74	-1	1,086	-0.09%
2020/12/25	2.1	43.13	2	43.14	43.11	0.1	1,092	0.01%
2020/12/24	0	0.00	3	43.45	43.47	-3	1,094	-0.27%
2020/12/23	0	0.00	2	43.58	43.66	-2	1,098	-0.18%
2020/12/22	1	43.86	0	0.00	43.81	1	1,093	0.09%
2020/12/21	2	44.10	3	44.14	44.13	-1	1,095	-0.09%
2020/12/18	0	43.96	4	43.77	43.64	-4	1,082	-0.37%
2020/12/17	0	0.00	5	43.20	43.29	-5	1,081	-0.47%
2020/12/16	1.3	42.81	4	42.64	42.79	-2.7	1,082	-0.25%
2020/12/15	1	42.00	6	42.10	41.91	-5	1,082	-0.46%
2020/12/14	0	41.61	0	0.00	41.58	0	1,093	0.00%
2020/12/11	0	0.00	5	41.73	41.45	-5	1,100	-0.45%
2020/12/10	17	40.93	0	0.00	40.86	17	1,101	1.55%
2020/12/08	0	41.90	7.1	41.77	41.81	-7.1	1,096	-0.64%
2020/12/07	9	41.23	3	41.26	41.23	6	1,105	0.54%
2020/12/04	0	0.00	5.1	41.38	41.38	-5.1	1,128	-0.45%
2020/12/03	0	0.00	1	41.51	41.34	-1	1,121	-0.09%
2020/12/01	0.1	41.15	7.2	41.13	41.12	-7.1	1,148	-0.62%
2020/11/30	3	41.09	2.3	41.15	40.98	0.7	1,161	0.06%
2020/11/26	0	40.56	3	40.59	40.58	-3	1,171	-0.26%
2020/11/25	0	0.00	1	40.47	40.29	-1	1,166	-0.09%
2020/11/24	0	0.00	3	39.77	39.82	-3	1,165	-0.26%
2020/11/23	1	39.67	0	0.00	39.68	1	1,163	0.09%
2020/11/19	4.1	39.25	1	39.29	39.26	3.1	1,159	0.26%
2020/11/18	9	39.40	0	0.00	39.38	9	1,161	0.77%
2020/11/17	8	39.83	1	39.71	39.71	7	1,155	0.61%
2020/11/16	0	0.00	5	39.84	39.85	-5	1,149	-0.44%
2020/11/13	5	39.28	1	39.39	39.39	4	1,141	0.35%
2020/11/12	5	39.40	0	0.00	39.41	5	1,136	0.44%
2020/11/11	6.2	39.16	0	0.00	39.27	6.2	1,129	0.55%
2020/11/10	15.1	39.70	0	0.00	39.80	15.1	1,112	1.35%
2020/11/09	0.2	41.95	10.3	41.76	41.97	-10.1	1,080	-0.93%
2020/11/06	0	0.00	2	40.68	40.31	-2	1,057	-0.19%
2020/11/05	0.1	40.10	6	40.27	40.49	-6	1,034	-0.57%
2020/11/04	0	0.00	7	39.21	39.21	-7	1,001	-0.70%
2020/11/03	6.1	38.21	0	0.00	38.23	6.1	957	0.64%
2020/11/02	1	38.18	0.1	38.15	38.18	1	946	0.10%
2020/10/29	6.1	38.96	1	39.03	39.10	5.1	925	0.55%
2020/10/28	0	0.00	3	40.15	40.07	-3	915	-0.33%
2020/10/27	1.2	39.61	0	0.00	39.70	1.2	907	0.14%
2020/10/26	1.1	40.01	0	0.00	40.00	1.1	896	0.13%
2020/10/23	0.1	40.04	0	0.00	40.01	0.1	891	0.01%
2020/10/22	0	0.00	1	39.85	39.85	-1	883	-0.11%
2020/10/20	1	39.65	0	0.00	39.65	1	874	0.11%
2020/10/19	3	40.36	3	40.32	40.39	0	863	0.00%
2020/10/16	0	0.00	1	40.40	40.29	-1	854	-0.12%
2020/10/15	1	40.43	0	0.00	40.47	1	845	0.12%
2020/10/14	1	40.83	5	40.83	40.75	-4	823	-0.49%
2020/10/13	0	0.00	1	40.50	40.74	-1	814	-0.12%
2020/10/12	5	39.56	10	39.44	39.56	-5	795	-0.63%
2020/10/08	4	39.17	1	39.18	39.18	3	784	0.38%
2020/10/07	3	38.48	0	0.00	38.53	3	776	0.39%
2020/10/06	4	38.97	2	39.00	38.99	2	763	0.26%
2020/09/29	0	0.00	6	38.33	38.35	-6	739	-0.81%
2020/09/24	5	36.54	1	36.56	36.45	4	724	0.55%
2020/09/23	1	37.51	1	37.46	37.60	0	708	0.00%
2020/09/22	5	37.22	0	0.00	37.14	5	710	0.70%
2020/09/21	10	37.17	4	36.91	36.87	6	707	0.85%
2020/09/18	7	37.37	0	0.00	37.37	7	705	0.99%
2020/09/17	5	37.71	0	0.00	37.66	5	695	0.72%
2020/09/16	0	0.00	2	38.62	38.64	-2	673	-0.30%
2020/09/15	1	37.88	2	37.93	38.02	-1	659	-0.15%
2020/09/10	0	0.00	2	37.78	37.80	-2	639	-0.31%
2020/09/09	8	36.90	0	0.00	37.05	8	625	1.28%
2020/09/07	6	38.67	0	0.00	38.60	6	599	1.00%
2020/09/04	29	39.49	0	0.00	39.48	29	589	4.92%
2020/09/03	4	42.05	0	0.00	41.98	4	557	0.72%
2020/09/02	1	42.49	2	42.55	42.62	-1	535	-0.19%
2020/09/01	0	0.00	3	41.69	41.92	-3	513	-0.58%
2020/08/31	0	0.00	2	40.85	40.99	-2	501	-0.40%
2020/08/27	0	0.00	2	40.38	40.72	-2	483	-0.41%
2020/08/26	0	0.00	2	39.11	39.10	-2	470	-0.42%
2020/08/24	0	0.00	4	38.69	38.71	-4	461	-0.87%
2020/08/21	0	0.00	4	37.70	37.70	-4	452	-0.88%
2020/08/20	0	0.00	28	36.36	36.48	-28	447	-6.25%
2020/08/19	0	0.00	2	37.28	37.29	-2	441	-0.45%
2020/08/18	0	0.00	6	36.41	36.51	-6	439	-1.36%
2020/08/14	0	0.00	4	35.39	35.57	-4	441	-0.91%
2020/08/13	0	0.00	3	35.11	35.02	-3	439	-0.68%
2020/08/12	7	34.22	0	0.00	34.25	7	438	1.60%
2020/08/11	12	34.88	0	0.00	34.86	12	435	2.75%
2020/08/10	24	34.97	2	35.00	35.16	22	436	5.05%
2020/08/07	0	0.00	2	35.62	35.45	-2	436	-0.46%
2020/07/31	0	0.00	4	34.00	34.26	-4	422	-0.95%
2020/07/30	0	0.00	6	33.57	33.55	-6	422	-1.42%
2020/07/28	0	0.00	10	33.71	33.70	-10	420	-2.38%
2020/07/24	15	33.52	0	0.00	33.28	15	422	3.55%
2020/07/22	11	34.44	0	0.00	34.39	11	413	2.66%
2020/07/21	0	0.00	2	35.00	34.98	-2	409	-0.49%
2020/07/20	4	33.29	0	0.00	33.35	4	407	0.98%
2020/07/17	0	0.00	4	33.90	33.65	-4	406	-0.98%
2020/07/16	2	34.08	4	33.92	33.88	-2	406	-0.49%
2020/07/15	4	34.61	2	34.55	34.41	2	400	0.50%
2020/07/14	10	34.25	2	34.15	34.43	8	399	2.00%
2020/07/13	0	0.00	10	35.02	35.19	-10	394	-2.53%
2020/07/10	0	0.00	4	34.11	33.81	-4	394	-1.01%
2020/07/09	0	0.00	8	33.60	33.65	-8	394	-2.03%
2020/07/08	0	0.00	4	32.72	32.60	-4	387	-1.03%
2020/07/07	1	32.96	4	32.90	32.73	-3	383	-0.78%
2020/07/06	0	0.00	12	31.44	31.60	-12	379	-3.16%
2020/07/03	0	0.00	10	30.98	30.99	-10	378	-2.64%
2020/07/02	0	0.00	6	30.47	30.57	-6	378	-1.59%
2020/06/30	2	29.61	4	29.56	29.61	-2	375	-0.53%
2020/06/29	11	29.60	0	0.00	29.46	11	368	2.98%
2020/06/24	0	0.00	5	30.60	30.56	-5	358	-1.40%
2020/06/23	0	0.00	5	30.40	30.42	-5	360	-1.39%
2020/06/19	0	0.00	5	30.30	30.01	-5	371	-1.35%
2020/06/18	1	29.90	5	30.00	30.00	-4	371	-1.08%
2020/06/16	0	0.00	6	29.66	29.98	-6	372	-1.61%
2020/06/15	0	0.00	2	28.95	28.56	-2	374	-0.53%
2020/06/12	0	0.00	20	28.84	29.33	-20	371	-5.38%
2020/06/11	0	0.00	5	30.30	29.80	-5	368	-1.36%
2020/06/10	0	0.00	5	30.09	30.07	-5	361	-1.38%
2020/06/05	11	28.60	0	0.00	28.55	11	380	2.89%
2020/05/28	6	28.21	0	0.00	27.97	6	391	1.53%
2020/05/27	0	0.00	1	28.47	28.45	-1	394	-0.25%
2020/05/26	2	28.55	0	0.00	28.56	2	398	0.50%
2020/05/25	3	28.38	0	0.00	28.38	3	404	0.74%
2020/05/22	2	28.42	0	0.00	28.08	2	409	0.49%
2020/05/20	1	28.00	3	28.00	28.02	-2	413	-0.48%
2020/05/14	6	26.38	0	0.00	26.28	6	419	1.43%
2020/05/11	1	27.06	1	27.05	27.04	0	423	0.00%
2020/05/04	6	25.22	0	0.00	25.17	6	420	1.43%
2020/04/28	0	0.00	1	25.87	25.85	-1	415	-0.24%
2020/04/24	1	25.10	0	0.00	25.20	1	415	0.24%
2020/04/09	3	22.98	0	0.00	22.93	3	400	0.75%
2020/03/27	10	22.29	0	0.00	21.69	10	384	2.60%
2020/03/06	3	25.21	0	0.00	25.15	3	308	0.97%
2020/03/02	4	24.84	0	0.00	25.12	4	299	1.34%
2020/02/27	5	26.09	0	0.00	25.98	5	293	1.71%
2020/02/26	10	26.63	0	0.00	26.62	10	287	3.47%
2020/02/25	10	27.48	0	0.00	27.48	10	280	3.56%
2020/02/24	5	28.07	0	0.00	28.00	5	274	1.82%
2020/02/21	19	28.95	0	0.00	28.91	19	271	7.01%
2020/02/18	13	27.69	0	0.00	27.69	13	299	4.34%
2020/02/17	2	27.77	0	0.00	27.96	2	311	0.64%
2020/02/12	6	27.27	0	0.00	27.24	6	348	1.72%
2020/02/10	0	0.00	15	26.70	26.93	-15	373	-4.01%
2020/02/06	16	26.52	0	0.00	26.58	16	401	3.99%
2020/02/03	4	25.40	0	0.00	25.47	4	437	0.91%
2020/01/13	5	24.56	0	0.00	24.56	5	531	0.94%
2020/01/10	5	24.58	0	0.00	24.58	5	544	0.92%
2019/12/27	0	0.00	1	23.59	23.62	-1	666	-0.15%
2019/06/03	1	18.49	0	0.00	18.54	1	377	0.26%
2019/04/02	0	0.00	30	20.67	20.68	-30	265	-11.32%
2019/03/28	10	20.22	0	0.00	20.22	10	267	3.74%
2019/03/26	0	0.00	10	20.32	20.34	-10	270	-3.70%
2019/03/22	18	20.75	0	0.00	20.72	18	268	6.70%
2019/03/13	12	20.03	0	0.00	20.03	12	317	3.77%