富邦台50 (006208)-富邦-台北券商分點個股進出

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
88.50
漲跌
▼4.55
漲幅
-4.89%
成交量
23,254張
產業
上市
887人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	219.9	89.03	56.4	89.02	88.50	163.6	5,100	3.21%	大買/鉅額交易
2024/04/18	28.3	92.08	32.6	92.66	93.05	-4.3	4,769	-0.09%
2024/04/17	35.4	91.75	28.9	92.20	92.35	6.5	4,744	0.14%
2024/04/16	109.6	91.47	78.3	91.41	91.30	31.3	4,738	0.66%	大買/
2024/04/15	81.3	93.69	64	93.68	93.80	17.3	4,550	0.38%
2024/04/12	14.3	94.90	7.1	94.93	94.80	7.2	4,512	0.16%
2024/04/11	24.3	94.73	17.8	94.71	94.95	6.5	4,506	0.14%
2024/04/10	56.3	95.33	56.7	95.33	95.35	-0.4	4,487	-0.01%
2024/04/09	43.7	95.27	64.5	94.91	95.45	-20.8	4,544	-0.46%
2024/04/08	39.4	93.20	50.4	93.16	93.10	-11	4,524	-0.24%
2024/04/03	58.2	92.69	43.5	92.64	92.80	14.7	4,477	0.33%
2024/04/02	32.7	93.08	48	92.93	93.20	-15.4	4,493	-0.34%
2024/04/01	44.8	92.28	31.6	92.11	91.85	13.3	4,547	0.29%
2024/03/29	51.4	92.10	51.7	92.28	92.25	-0.3	4,575	-0.01%
2024/03/28	19.9	91.72	28.1	91.73	91.80	-8.2	4,578	-0.18%
2024/03/27	31.4	92.11	31.8	92.14	92.25	-0.5	4,582	-0.01%
2024/03/26	39.4	92.32	65.1	92.16	92.20	-25.7	4,540	-0.57%
2024/03/25	44.3	91.94	57.6	92.22	92.10	-13.3	4,469	-0.30%
2024/03/22	53	92.09	64.1	91.94	92.05	-11.1	4,456	-0.25%
2024/03/21	21.5	91.55	66	91.81	92.00	-44.4	4,466	-0.99%
2024/03/20	4.3	90.07	6.5	90.15	89.90	-2.2	4,510	-0.05%
2024/03/19	51.5	90.24	42.7	90.06	90.30	8.8	4,563	0.19%
2024/03/18	58.5	90.15	80.7	89.88	90.30	-22.2	4,537	-0.49%
2024/03/15	27.3	89.87	40.9	90.00	89.80	-13.6	4,479	-0.30%
2024/03/14	47.1	90.63	50.4	90.59	90.55	-3.3	4,454	-0.07%
2024/03/13	67.3	90.67	61	90.87	90.80	6.3	4,437	0.14%
2024/03/12	40.1	90.08	69.9	89.78	90.20	-29.8	4,381	-0.68%
2024/03/11	20.3	89.61	20.7	89.45	89.30	-0.4	4,392	-0.01%
2024/03/08	53.8	90.74	115.7	90.31	90.10	-61.9	4,354	-1.42%	大賣/
2024/03/07	54.3	88.72	109	88.83	88.95	-54.6	4,224	-1.29%	大賣/
2024/03/06	73.5	86.79	80	86.60	87.15	-6.6	4,156	-0.16%
2024/03/05	26.6	86.48	49.2	86.47	86.65	-22.6	4,062	-0.56%
2024/03/04	13.5	85.38	42.5	85.69	85.85	-29	4,018	-0.72%
2024/03/01	17.1	83.90	11.5	83.99	83.70	5.5	3,957	0.14%
2024/02/29	31.8	83.59	30.5	83.98	83.95	1.4	3,981	0.03%
2024/02/27	43.3	83.93	39.5	83.77	83.85	3.8	3,951	0.10%
2024/02/26	37.1	83.85	57.1	83.98	84.15	-19.9	3,918	-0.51%
2024/02/23	58.5	83.95	74.1	83.92	83.90	-15.6	3,885	-0.40%
2024/02/22	51	83.30	58.6	83.14	83.35	-7.6	3,890	-0.19%
2024/02/21	10.5	82.45	10.4	82.52	82.40	0.1	3,872	0.00%
2024/02/20	47.6	82.72	58	82.61	82.70	-10.4	3,902	-0.27%
2024/02/19	16.7	82.27	20.3	82.34	82.40	-3.7	3,917	-0.09%
2024/02/16	38.6	82.56	49.5	82.72	82.50	-10.9	3,952	-0.27%
2024/02/15	65	82.76	141	82.87	82.95	-76	3,934	-1.93%	大賣/
2024/02/05	24.5	79.36	47.3	79.39	79.55	-22.8	3,831	-0.60%
2024/02/02	33.2	78.90	40.6	78.92	78.95	-7.3	3,825	-0.19%
2024/02/01	7.6	78.18	11.4	78.18	78.45	-3.9	3,836	-0.10%
2024/01/31	21.7	78.50	16.2	78.52	78.45	5.5	3,840	0.14%
2024/01/30	29.7	79.49	39.8	79.54	79.45	-10	3,806	-0.26%
2024/01/29	33.2	79.54	60.5	79.55	79.60	-27.3	3,833	-0.71%
2024/01/26	3.8	79.11	33.8	79.17	79.10	-30	3,829	-0.78%
2024/01/25	30.5	78.86	81.8	78.96	79.10	-51.4	3,741	-1.37%
2024/01/24	35.5	78.28	55.3	78.23	78.20	-19.8	3,673	-0.54%
2024/01/23	16.5	77.97	42.5	77.98	78.15	-26	3,713	-0.70%
2024/01/22	24.1	77.85	42.1	77.92	77.90	-18.1	3,719	-0.49%
2024/01/19	52.5	77.49	112.5	77.11	77.50	-59.9	3,675	-1.63%	大賣/
2024/01/18	25.3	74.91	34.1	74.94	75.00	-8.8	3,644	-0.24%
2024/01/17	25.8	74.79	3.5	74.81	74.70	22.3	3,656	0.61%
2024/01/16	58.5	75.22	47.7	75.36	75.20	10.7	3,620	0.30%
2024/01/15	58.6	75.93	54.6	76.00	75.95	4	3,554	0.11%
2024/01/12	48.1	75.56	42.9	75.68	75.70	5.2	3,554	0.15%
2024/01/11	8.6	75.82	5.1	75.78	75.90	3.5	3,531	0.10%
2024/01/10	38.9	75.54	36.6	75.62	75.55	2.3	3,555	0.06%
2024/01/09	45.1	76.10	71.1	76.08	75.85	-26	3,540	-0.74%
2024/01/08	46.2	75.90	67.7	76.01	75.90	-21.5	3,568	-0.60%
2024/01/05	13.5	75.36	56	75.57	75.35	-42.5	3,538	-1.20%
2024/01/04	55.2	75.55	100.9	75.60	75.55	-45.8	3,549	-1.29%
2024/01/03	77.7	75.81	87.3	75.62	75.60	-9.6	3,555	-0.27%
2024/01/02	43.2	76.92	47.3	76.89	76.90	-4.2	3,508	-0.12%
2023/12/29	60.5	77.19	71.4	77.20	77.15	-11	3,494	-0.31%
2023/12/28	23.4	77.10	53	77.13	77.20	-29.6	3,518	-0.84%
2023/12/27	43.3	77.09	117.4	76.84	77.10	-74.1	3,477	-2.13%	大賣/
2023/12/26	14.3	76.33	18.9	76.34	76.40	-4.6	3,405	-0.13%
2023/12/25	38.1	76.01	58.1	76.01	76.00	-20	3,367	-0.59%
2023/12/22	12.6	75.61	17.9	75.75	75.65	-5.2	3,362	-0.16%
2023/12/21	43.3	75.40	42.5	75.49	75.50	0.7	3,403	0.02%
2023/12/20	42.3	76.04	51.5	76.13	76.10	-9.2	3,408	-0.27%
2023/12/19	60.8	75.88	66.1	75.89	75.95	-5.3	3,436	-0.16%
2023/12/18	71.8	75.92	62.3	76.10	76.10	9.5	3,504	0.27%
2023/12/15	7.2	76.19	26.3	76.16	76.05	-19.1	3,467	-0.55%
2023/12/14	80.5	75.67	109.6	75.75	75.80	-29.1	3,370	-0.86%	大賣/
2023/12/13	58.1	75.06	74.5	75.09	75.05	-16.4	3,333	-0.49%
2023/12/12	41	75.18	53.4	75.00	74.95	-12.4	3,342	-0.37%
2023/12/11	49.3	74.76	40	74.78	74.80	9.3	3,336	0.28%
2023/12/08	41.1	74.90	59.3	74.72	74.65	-18.2	3,337	-0.55%
2023/12/07	63	74.42	40.2	74.29	74.20	22.8	3,328	0.68%
2023/12/06	62.7	74.64	62.4	74.75	74.60	0.3	3,368	0.01%
2023/12/05	14.2	74.22	34.8	74.29	74.40	-20.5	3,344	-0.61%
2023/12/04	55.7	74.90	90.8	74.95	74.90	-35.1	3,326	-1.06%
2023/12/01	60.2	74.76	59.3	75.01	75.05	0.9	3,358	0.03%
2023/11/30	61.2	74.85	69.9	74.78	74.95	-8.7	3,342	-0.26%
2023/11/29	72.1	75.12	76.6	74.86	74.80	-4.5	3,355	-0.14%
2023/11/28	51.1	74.60	45.7	75.00	74.85	5.4	3,353	0.16%
2023/11/27	80.4	74.78	67.1	74.22	74.20	13.3	3,350	0.40%
2023/11/24	38.3	74.85	32.2	74.93	74.85	6.1	3,284	0.19%
2023/11/22	33.3	74.91	32.1	74.92	75.00	1.2	3,326	0.04%
2023/11/21	5.3	75.39	44.7	75.43	75.55	-39.4	3,337	-1.18%
2023/11/20	63.3	74.67	66.3	74.66	74.65	-3	3,316	-0.09%
2023/11/17	62.1	74.78	81.3	74.79	74.75	-19.2	3,302	-0.58%
2023/11/16	53.9	74.59	58.4	74.49	74.60	-4.5	3,267	-0.14%
2023/11/15	20.6	75.28	37.1	75.26	75.30	-16.5	3,252	-0.51%
2023/11/14	69.7	74.47	93.3	74.53	74.50	-23.6	3,214	-0.73%
2023/11/13	55.4	74.38	58.2	74.22	74.25	-2.7	3,222	-0.08%
2023/11/10	75.8	73.10	77.9	73.15	73.15	-2.1	3,264	-0.06%
2023/11/09	49.3	73.36	49.3	73.37	73.45	0	3,270	0.00%
2023/11/08	70	73.29	89.7	73.34	73.35	-19.7	3,386	-0.58%
2023/11/07	1.4	73.01	5.8	73.04	73.00	-4.4	3,383	-0.13%
2023/11/06	53.3	73.13	67.2	73.21	73.05	-13.9	3,437	-0.40%
2023/11/03	66.1	72.33	66.8	72.30	72.40	-0.7	3,396	-0.02%
2023/11/02	77.7	71.98	78.1	71.62	72.00	-0.4	3,437	-0.01%
2023/11/01	58.8	70.36	53	70.35	70.30	5.8	3,470	0.17%
2023/10/31	63.1	70.44	51	70.09	70.10	12.1	3,518	0.34%
2023/10/30	31.3	70.77	28	70.44	70.55	3.3	3,549	0.09%
2023/10/27	39.2	70.66	37.7	70.69	70.65	1.5	3,506	0.04%
2023/10/26	68.5	70.50	43.3	70.61	70.55	25.2	3,508	0.72%
2023/10/25	52.6	71.74	45.8	71.94	71.70	6.8	3,422	0.20%
2023/10/24	99.2	71.34	97.9	71.31	71.60	1.3	3,403	0.04%
2023/10/23	53	71.68	41.2	71.61	71.55	11.8	3,432	0.34%
2023/10/20	74.8	72.15	78.6	72.20	72.35	-3.8	3,444	-0.11%
2023/10/19	2.4	72.17	6.3	72.18	72.25	-3.9	3,445	-0.11%
2023/10/18	49.8	72.11	46.4	72.52	72.10	3.4	3,504	0.10%
2023/10/17	32.3	73.04	35.3	73.22	72.90	-2.9	3,472	-0.08%
2023/10/16	33.1	72.76	39.1	72.82	72.90	-6	3,496	-0.17%
2023/10/13	53.9	73.23	58.1	73.35	73.30	-4.1	3,535	-0.12%
2023/10/12	35.1	73.39	44.8	73.32	73.45	-9.7	3,579	-0.27%
2023/10/11	62.8	72.81	71.6	72.85	72.85	-8.8	3,578	-0.25%
2023/10/06	32.2	71.73	29.1	71.75	71.75	3.1	3,587	0.09%
2023/10/05	42.3	71.36	45.3	71.00	71.40	-3	3,577	-0.08%
2023/10/04	74.1	70.42	52.1	70.62	70.55	22	3,576	0.61%
2023/10/03	57.7	71.64	51.3	71.44	71.45	6.4	3,573	0.18%
2023/10/02	29	71.75	29.7	71.76	71.80	-0.7	3,597	-0.02%
2023/09/28	64.9	70.93	65.1	70.78	70.85	-0.3	3,683	-0.01%
2023/09/27	86.2	70.58	72.9	70.55	70.60	13.3	3,690	0.36%
2023/09/26	16.4	70.74	2.9	70.81	70.60	13.5	3,690	0.36%
2023/09/25	57.7	71.43	69.6	71.29	71.45	-11.8	3,644	-0.32%
2023/09/22	53.4	70.84	46.1	70.82	70.90	7.3	3,670	0.20%
2023/09/21	124.8	71.23	83.3	71.10	71.10	41.5	3,649	1.14%	大買/
2023/09/20	81.9	72.21	72.2	72.05	72.05	9.7	3,591	0.27%
2023/09/19	79.4	72.65	60	72.60	72.50	19.4	3,601	0.54%
2023/09/18	10.6	72.90	2.6	73.00	72.80	8	3,650	0.22%
2023/09/15	55.6	73.44	62	73.40	73.50	-6.4	3,660	-0.17%
2023/09/14	7	72.85	11.4	73.05	73.25	-4.4	3,661	-0.12%
2023/09/13	30.4	72.15	43.3	72.38	72.25	-12.9	3,681	-0.35%
2023/09/12	34.3	71.87	21.8	72.19	72.20	12.5	3,715	0.34%
2023/09/11	19.5	71.56	4.5	71.54	71.65	15	3,759	0.40%
2023/09/08	75.3	71.85	66.2	71.85	71.90	9.1	3,729	0.24%
2023/09/07	73.3	72.26	64.4	72.37	72.20	8.9	3,791	0.23%
2023/09/06	83.3	72.95	88.1	72.93	72.85	-4.8	3,798	-0.13%
2023/09/05	60.9	73.00	58.5	72.95	73.10	2.4	3,759	0.06%
2023/09/04	43.6	73.12	46.3	73.13	73.20	-2.8	3,778	-0.07%
2023/09/01	35.8	72.69	39.5	72.88	72.70	-3.6	3,780	-0.10%
2023/08/31	6.4	72.67	0.1	72.65	72.60	6.4	3,824	0.17%
2023/08/30	39.1	73.16	44.4	73.13	73.10	-5.3	3,858	-0.14%
2023/08/29	1.2	72.23	4.3	72.38	72.75	-3.1	3,884	-0.08%
2023/08/28	52.8	72.48	52.5	72.72	72.40	0.2	3,899	0.01%
2023/08/25	50.6	72.17	42	72.32	72.15	8.6	3,908	0.22%
2023/08/24	60.2	73.25	80.3	73.31	73.40	-20.1	3,946	-0.51%
2023/08/23	64.5	72.18	75.4	71.92	72.20	-10.9	3,999	-0.27%
2023/08/22	74.6	71.56	72.2	71.65	71.65	2.4	4,117	0.06%
2023/08/21	15.4	71.37	3.1	71.39	71.30	12.3	4,135	0.30%
2023/08/18	17.1	71.63	4.4	71.72	71.55	12.7	4,129	0.31%
2023/08/17	22.5	71.55	2.7	71.43	71.90	19.8	4,123	0.48%
2023/08/16	44.2	71.59	4.5	71.64	71.80	39.8	4,099	0.97%
2023/08/15	13.9	72.18	5.4	72.02	72.10	8.5	4,086	0.21%
2023/08/14	79.6	71.95	67	71.99	72.05	12.6	4,124	0.31%
2023/08/11	66.8	73.05	66.8	72.99	72.95	0	4,026	0.00%
2023/08/10	19.1	73.06	9.5	73.04	73.10	9.6	4,014	0.24%
2023/08/09	31.4	73.45	34	73.44	73.50	-2.7	3,997	-0.07%
2023/08/08	32.9	73.45	27.8	73.59	73.40	5.1	3,993	0.13%
2023/08/07	10.1	74.18	8	74.03	74.10	2.1	3,934	0.05%
2023/08/04	19.6	73.62	4.2	73.52	73.60	15.5	3,888	0.40%
2023/08/02	58.5	73.95	64	74.01	74.00	-5.5	3,833	-0.14%
2023/08/01	37.5	74.84	40.6	74.78	74.85	-3.1	3,792	-0.08%
2023/07/31	43	74.40	68.2	74.83	74.50	-25.2	3,779	-0.67%
2023/07/28	52.7	74.78	58.7	74.88	74.80	-6	3,761	-0.16%
2023/07/27	33.4	74.75	37	74.82	74.75	-3.6	3,770	-0.09%
2023/07/26	57.5	74.51	65.5	74.42	74.40	-8	3,781	-0.21%
2023/07/25	52.7	74.59	94.3	74.50	74.50	-41.5	3,745	-1.11%
2023/07/24	69.9	73.67	50.6	73.72	73.70	19.3	3,758	0.51%
2023/07/21	17.8	73.52	2.3	73.22	73.60	15.5	3,850	0.40%
2023/07/20	3.7	74.72	20.3	74.82	74.70	-16.7	3,906	-0.43%
2023/07/19	3.1	75.05	12.1	75.12	74.70	-9	3,941	-0.23%
2023/07/18	5.2	75.25	14.7	75.28	75.00	-9.5	3,935	-0.24%
2023/07/17	18.3	76.44	14.1	76.50	76.45	4.1	3,892	0.11%
2023/07/14	2.2	76.11	4.8	76.31	76.30	-2.6	3,878	-0.07%
2023/07/13	7	76.09	16.9	76.06	75.75	-10	3,867	-0.26%
2023/07/12	46.9	74.92	43.9	74.85	74.95	3.1	3,879	0.08%
2023/07/11	63.8	74.76	53.5	74.59	74.85	10.3	3,868	0.27%
2023/07/10	32.1	74.16	25.2	73.86	73.80	6.9	3,901	0.18%
2023/07/07	29.6	74.02	30.4	74.06	74.00	-0.8	3,869	-0.02%
2023/07/06	73.5	74.64	60.2	74.28	74.25	13.3	3,839	0.35%
2023/07/05	39.1	75.49	31.8	75.71	75.60	7.4	3,753	0.20%
2023/07/04	18.8	75.67	25.7	75.81	75.90	-6.9	3,735	-0.19%
2023/07/03	9.4	75.43	19.2	75.52	75.60	-9.8	3,791	-0.26%
2023/06/30	6.1	74.47	3.5	74.46	74.75	2.7	3,795	0.07%
2023/06/29	53.6	74.65	53.8	74.72	74.65	-0.1	3,783	0.00%
2023/06/28	55.5	74.68	92.7	74.66	74.65	-37.2	3,763	-0.99%
2023/06/27	5.6	74.65	17.4	74.67	74.75	-11.8	3,747	-0.32%
2023/06/26	49.9	75.06	59.9	75.19	75.00	-10	3,754	-0.27%
2023/06/21	4.3	75.36	30.9	75.37	75.45	-26.6	3,733	-0.71%
2023/06/20	57.2	75.58	79.1	75.44	75.40	-21.8	3,711	-0.59%
2023/06/19	5.3	75.76	17.4	75.87	75.85	-12.1	3,721	-0.33%
2023/06/16	30.7	75.85	30.8	75.94	75.90	-0.1	3,700	0.00%
2023/06/15	42.6	76.11	45.4	76.04	76.15	-2.8	3,682	-0.08%
2023/06/14	7.3	75.84	23.2	75.75	75.85	-16	3,643	-0.44%
2023/06/13	6.3	75.74	53.4	75.81	76.00	-47.2	3,713	-1.27%
2023/06/12	32.4	74.50	45.8	74.54	74.45	-13.4	3,639	-0.37%
2023/06/09	16	73.89	30.7	73.79	73.90	-14.7	3,653	-0.40%
2023/06/08	36.6	73.14	38.4	73.53	73.25	-1.8	3,720	-0.05%
2023/06/07	42.1	73.92	54	73.59	73.95	-11.9	3,755	-0.32%
2023/06/06	34.8	73.26	46	73.22	73.15	-11.2	3,742	-0.30%
2023/06/05	28.9	72.96	18.2	73.08	72.90	10.7	3,720	0.29%
2023/06/02	42.1	73.15	53.8	73.12	73.10	-11.7	3,726	-0.32%
2023/06/01	41.4	72.19	58.1	72.12	72.20	-16.7	3,757	-0.44%
2023/05/31	25.4	72.69	21.3	72.74	72.80	4.2	3,741	0.11%
2023/05/30	11.1	73.19	38.8	73.13	73.20	-27.7	3,717	-0.74%
2023/05/29	15.4	73.07	29.3	73.16	73.05	-13.9	3,725	-0.37%
2023/05/26	14	72.60	59.1	72.62	72.70	-45.2	3,649	-1.24%
2023/05/25	2.4	71.06	9.3	70.98	71.05	-6.9	3,516	-0.19%
2023/05/24	9.4	70.12	0.9	70.30	70.30	8.5	3,528	0.24%
2023/05/23	12.3	70.52	14.1	70.66	70.65	-1.8	3,507	-0.05%
2023/05/22	23	70.57	29.6	70.62	70.65	-6.6	3,491	-0.19%
2023/05/19	15.5	70.67	30.6	70.71	70.70	-15	3,497	-0.43%
2023/05/18	32.3	70.49	75.7	70.50	70.55	-43.4	3,425	-1.27%
2023/05/17	0	69.23	34.5	69.43	69.65	-34.5	3,412	-1.01%
2023/05/16	27.2	68.69	44.2	68.38	68.60	-17	3,375	-0.50%
2023/05/15	2.5	67.75	52.9	67.75	67.80	-50.3	3,368	-1.49%
2023/05/12	25.4	67.72	10.8	67.92	67.80	14.6	3,338	0.44%
2023/05/11	71.8	68.14	47.4	68.00	68.00	24.4	3,326	0.73%
2023/05/10	11.8	68.28	1	68.65	68.30	10.8	3,339	0.32%
2023/05/09	2	68.53	2.8	68.75	68.80	-0.8	3,342	-0.02%
2023/05/08	5.5	68.69	7.2	68.68	68.60	-1.8	3,399	-0.05%
2023/05/05	20.3	68.00	16	68.12	68.20	4.3	3,389	0.13%
2023/05/04	10.2	67.84	8	67.92	67.95	2.2	3,430	0.07%
2023/05/03	10	67.81	0.1	67.90	67.85	9.8	3,437	0.29%
2023/05/02	3.9	68.08	6.7	68.04	68.05	-2.8	3,457	-0.08%
2023/04/28	37.9	67.82	23.1	67.82	67.95	14.8	3,540	0.42%
2023/04/27	28.3	67.19	19	67.28	67.20	9.3	3,534	0.26%
2023/04/26	55.3	67.12	32.1	67.17	67.05	23.2	3,540	0.65%
2023/04/25	85.7	67.90	39.4	67.70	67.60	46.3	3,473	1.33%
2023/04/24	11.9	68.50	12.3	68.39	68.45	-0.4	3,350	-0.01%
2023/04/21	11	68.87	1.5	69.11	68.70	9.4	3,319	0.28%
2023/04/20	25.6	68.87	20	69.03	68.90	5.6	3,335	0.17%
2023/04/19	42.5	69.15	37.8	69.07	69.00	4.7	3,348	0.14%
2023/04/18	15.2	69.57	10	69.60	69.50	5.2	3,334	0.15%
2023/04/17	37.3	69.70	38.3	69.66	69.75	-1	3,324	-0.03%
2023/04/14	21.2	69.90	29.5	69.67	69.85	-8.3	3,299	-0.25%
2023/04/13	41.4	69.45	35	69.26	69.20	6.4	3,314	0.19%
2023/04/12	27.5	69.65	34.6	69.77	69.80	-7.2	3,281	-0.22%
2023/04/11	23.9	69.96	28	70.09	69.95	-4.1	3,304	-0.12%
2023/04/10	66.4	70.00	70	70.08	70.05	-3.7	3,330	-0.11%
2023/04/07	49.3	70.00	49.6	70.04	69.95	-0.2	3,319	-0.01%
2023/04/06	39.9	69.96	34.1	70.06	70.05	5.7	3,332	0.17%
2023/03/31	13.4	70.26	18.1	70.45	70.25	-4.7	3,273	-0.14%
2023/03/30	6.6	70.05	5.9	70.01	70.05	0.7	3,239	0.02%
2023/03/29	9.3	69.64	4.3	69.84	69.80	5	3,215	0.16%
2023/03/28	5.5	69.61	2	69.50	69.60	3.5	3,248	0.11%
2023/03/27	17.4	70.14	17.3	70.30	70.20	0	3,237	0.00%
2023/03/24	44.6	70.39	49.1	70.54	70.65	-4.5	3,256	-0.14%
2023/03/23	64.4	70.07	86.4	70.24	70.25	-22.1	3,220	-0.68%
2023/03/22	45.5	69.78	68.5	69.69	69.80	-23	3,175	-0.72%
2023/03/21	53	68.54	51.4	68.55	68.50	1.6	3,156	0.05%
2023/03/20	3.6	68.41	16.3	68.56	68.20	-12.7	3,160	-0.40%
2023/03/17	11.4	68.28	7	68.54	68.55	4.4	3,140	0.14%
2023/03/16	62.6	67.78	41.5	67.66	67.65	21.1	3,154	0.67%
2023/03/15	52.1	68.34	40.9	68.05	68.00	11.1	3,085	0.36%
2023/03/14	19.6	67.96	16.7	68.16	68.00	2.9	3,122	0.09%
2023/03/13	32.6	68.06	59.6	68.53	68.75	-27	3,099	-0.87%
2023/03/10	31.6	68.58	11.3	68.57	68.55	20.3	3,034	0.67%
2023/03/09	5.5	69.61	3.7	69.73	69.55	1.8	3,017	0.06%
2023/03/08	12.9	69.60	7.4	69.61	69.65	5.5	3,018	0.18%
2023/03/07	69.2	69.90	58.9	70.05	70.10	10.3	3,003	0.34%
2023/03/06	3.3	69.47	13.5	69.65	69.75	-10.3	3,002	-0.34%
2023/03/03	34.6	69.03	38	69.02	69.00	-3.4	2,970	-0.11%
2023/03/02	29.9	68.75	26	68.85	68.85	3.8	2,980	0.13%
2023/03/01	6	68.37	2.2	68.85	69.05	3.8	2,974	0.13%
2023/02/24	46.8	69.03	33	68.82	68.70	13.8	2,909	0.47%
2023/02/23	17.9	68.75	16.7	68.42	69.05	1.2	2,897	0.04%
2023/02/22	11.9	67.92	26	67.83	68.05	-14.1	2,916	-0.48%
2023/02/21	3.3	68.76	11.8	68.64	68.75	-8.5	2,905	-0.29%
2023/02/20	3	68.90	3	68.70	68.85	0	2,996	0.00%
2023/02/17	16.9	68.75	2.8	68.69	68.70	14.1	3,089	0.46%
2023/02/16	1	69.25	1.1	69.16	69.60	-0.1	3,106	0.00%
2023/02/15	21.3	69.11	3	69.13	68.85	18.3	3,155	0.58%
2023/02/14	13.1	70.30	20.4	70.27	70.25	-7.3	3,115	-0.23%
2023/02/13	7	69.48	6.3	69.65	69.85	0.7	3,140	0.02%
2023/02/10	9	69.93	7.2	69.97	70.00	1.8	3,138	0.06%
2023/02/09	1.8	69.80	6.4	69.67	69.90	-4.5	3,173	-0.14%
2023/02/08	5.1	69.71	8.3	69.77	69.85	-3.2	3,174	-0.10%
2023/02/07	8.1	68.82	8.1	68.81	68.85	0	3,184	0.00%
2023/02/06	66.6	69.05	37.2	69.09	69.00	29.4	3,170	0.93%
2023/02/03	36.3	69.90	38.4	69.79	69.95	-2.1	3,122	-0.07%
2023/02/02	10.9	69.75	17.5	69.84	69.95	-6.7	3,097	-0.22%
2023/02/01	5.7	68.80	2.8	68.85	68.95	2.8	3,090	0.09%
2023/01/31	20.4	68.86	41.1	69.31	68.60	-20.7	3,089	-0.67%
2023/01/30	10.8	69.54	37.6	69.58	69.75	-26.8	3,086	-0.87%
2023/01/17	8.8	66.78	4.7	66.78	66.75	4.1	3,045	0.13%
2023/01/16	2.6	66.85	9.8	66.89	66.85	-7.2	3,061	-0.23%
2023/01/13	24	66.77	21.2	66.64	66.30	2.8	3,012	0.09%
2023/01/12	41.8	65.75	47.6	65.59	65.55	-5.8	2,993	-0.19%
2023/01/11	5.3	65.65	19.4	65.84	65.60	-14	3,033	-0.46%
2023/01/10	47.1	65.58	63.1	65.72	65.75	-16	3,054	-0.52%
2023/01/09	26	64.93	42.5	64.95	65.25	-16.5	3,080	-0.54%
2023/01/06	2.8	63.07	12.6	63.04	63.20	-9.9	3,076	-0.32%
2023/01/05	34.4	62.73	33	62.81	62.80	1.4	3,104	0.04%
2023/01/04	20.4	62.46	13.2	62.48	62.35	7.2	3,157	0.23%
2023/01/03	2.7	61.77	3	61.92	62.60	-0.4	3,294	-0.01%
2022/12/30	36.7	62.39	37.2	62.12	62.10	-0.5	3,293	-0.01%
2022/12/29	42.6	61.61	33.8	61.74	61.85	8.9	3,330	0.27%
2022/12/28	29.5	62.15	29.1	62.33	62.10	0.4	3,340	0.01%
2022/12/27	18.4	63.14	16.6	63.33	63.10	1.8	3,331	0.05%
2022/12/26	12.6	62.84	11.2	63.04	62.95	1.4	3,387	0.04%
2022/12/23	40.3	62.79	30	62.69	62.80	10.3	3,424	0.30%
2022/12/22	24.5	63.55	32	63.62	63.70	-7.5	3,454	-0.22%
2022/12/21	14	62.66	16.7	62.96	62.65	-2.7	3,547	-0.08%
2022/12/20	13.6	63.03	1	62.65	62.50	12.6	3,585	0.35%
2022/12/19	7.5	63.65	1	63.55	63.60	6.5	3,684	0.18%
2022/12/16	41.6	63.72	15.1	64.05	63.90	26.5	3,747	0.71%
2022/12/15	5.6	64.78	10.8	64.77	65.05	-5.2	3,757	-0.14%
2022/12/14	11.4	64.94	3.8	64.92	65.00	7.6	3,774	0.20%
2022/12/13	4.2	64.44	59.2	64.13	64.15	-55	3,779	-1.46%
2022/12/12	9.2	64.44	4.5	64.30	64.50	4.7	3,794	0.12%
2022/12/09	20.5	64.98	20.2	64.84	64.95	0.4	3,839	0.01%
2022/12/08	23.5	64.15	0.2	64.23	64.00	23.3	3,845	0.60%
2022/12/07	37.9	64.87	22	64.88	64.75	15.9	3,849	0.41%
2022/12/06	40.9	65.56	31.5	65.23	65.20	9.4	3,847	0.24%
2022/12/05	27.5	66.36	26.8	66.63	66.25	0.7	3,812	0.02%
2022/12/02	42.1	66.33	33.2	66.43	66.30	8.8	3,818	0.23%
2022/12/01	6.2	66.87	8.4	67.23	66.75	-2.2	3,880	-0.06%
2022/11/30	51.6	65.70	57.7	65.34	65.75	-6.1	3,875	-0.16%
2022/11/29	14.3	64.45	26.2	64.97	65.10	-11.8	3,893	-0.30%
2022/11/28	32.6	64.81	3.4	64.92	64.70	29.2	3,928	0.74%
2022/11/25	50.5	65.85	59.7	65.89	65.80	-9.2	3,965	-0.23%
2022/11/24	42.7	65.88	46.1	65.63	65.90	-3.4	3,958	-0.09%
2022/11/23	52.8	65.36	51.8	65.33	65.30	1	3,982	0.02%
2022/11/22	55.3	64.65	68	64.69	64.85	-12.7	4,055	-0.31%
2022/11/21	59.7	64.52	64.9	64.47	64.25	-5.3	4,085	-0.13%
2022/11/18	57.7	64.67	62.9	64.83	64.55	-5.2	4,079	-0.13%
2022/11/17	19.1	64.51	18.9	64.32	64.70	0.3	4,070	0.01%
2022/11/16	47.8	64.94	31.2	64.66	64.70	16.7	4,079	0.41%
2022/11/15	7.7	65.24	23.9	65.02	65.80	-16.2	4,013	-0.40%
2022/11/14	54.7	63.01	48.6	63.30	63.25	6.1	3,911	0.16%
2022/11/11	11.8	62.38	44	62.38	62.55	-32.2	3,880	-0.83%
2022/11/10	70	59.48	68	59.49	59.45	2	3,801	0.05%
2022/11/09	37.8	59.89	33.2	59.83	60.00	4.6	3,810	0.12%
2022/11/08	108	58.44	147	58.46	58.50	-39.1	3,790	-1.03%	大買/大賣/
2022/11/07	66.8	57.62	43.5	57.95	57.85	23.4	3,781	0.62%
2022/11/04	38.7	56.59	27	56.56	56.90	11.7	3,750	0.31%
2022/11/03	91.4	56.69	60	56.80	56.80	31.4	3,752	0.84%
2022/11/02	15.8	57.43	10.1	57.50	57.50	5.7	3,746	0.15%
2022/11/01	83.6	57.28	70	57.26	57.25	13.6	3,775	0.36%
2022/10/31	64.7	56.91	57.2	57.03	56.95	7.5	3,768	0.20%
2022/10/28	9.3	56.16	8	56.09	56.20	1.3	3,764	0.03%
2022/10/27	89.5	56.90	3.1	56.89	56.90	86.5	3,739	2.31%
2022/10/26	5.3	55.85	6.6	56.09	56.15	-1.3	3,781	-0.04%
2022/10/25	75.3	55.77	52.4	56.07	55.50	22.9	3,746	0.61%
2022/10/24	19.4	56.89	12.5	57.11	56.75	6.9	3,686	0.19%
2022/10/21	17	56.82	0	0.00	56.75	17	3,665	0.46%
2022/10/20	12.4	56.40	2	56.00	57.10	10.4	3,654	0.28%
2022/10/19	60.1	57.70	52	57.36	57.25	8.1	3,646	0.22%
2022/10/18	66	57.64	63.1	57.98	58.00	2.9	3,610	0.08%
2022/10/17	10.7	57.28	9	57.32	57.30	1.7	3,593	0.05%
2022/10/14	26.2	58.41	10.8	58.51	58.45	15.4	3,525	0.44%
2022/10/13	33.8	57.03	20.4	57.16	56.85	13.4	3,495	0.38%
2022/10/12	18.3	57.46	5.8	57.45	57.55	12.5	3,454	0.36%
2022/10/11	79.3	58.23	11.1	58.23	57.90	68.2	3,459	1.97%
2022/10/07	48.9	61.32	15	61.23	60.95	33.9	3,337	1.02%
2022/10/06	38	61.96	38.4	61.90	62.00	-0.4	3,349	-0.01%
2022/10/05	49.7	61.56	51	61.84	61.55	-1.3	3,353	-0.04%
2022/10/04	55.7	59.94	43.3	60.11	60.05	12.4	3,337	0.37%
2022/10/03	57.2	58.94	67	59.11	58.70	-9.8	3,315	-0.30%
2022/09/30	74.8	59.32	66	59.58	59.35	8.8	3,279	0.27%
2022/09/29	48.3	60.38	45.8	60.43	60.20	2.6	3,238	0.08%
2022/09/28	45.7	60.71	27.7	60.98	60.40	17.9	3,248	0.55%
2022/09/27	48.9	61.79	31.3	61.82	61.70	17.6	3,231	0.54%
2022/09/26	39	61.91	11.7	61.96	61.80	27.3	3,269	0.84%
2022/09/23	37.5	63.21	10.5	63.37	63.00	27	3,257	0.83%
2022/09/22	41.2	63.53	29.1	63.48	63.70	12.1	3,247	0.37%
2022/09/21	28.8	64.50	20	64.61	64.50	8.8	3,192	0.28%
2022/09/20	53.2	64.72	50.7	65.03	65.00	2.5	3,174	0.08%
2022/09/19	57.5	64.58	45	64.76	64.45	12.5	3,196	0.39%
2022/09/16	7.3	64.86	0.2	64.95	64.85	7.2	3,169	0.23%
2022/09/15	33.2	65.52	36	65.61	65.50	-2.8	3,179	-0.09%
2022/09/14	44.8	65.44	35.8	65.35	65.40	9	3,203	0.28%
2022/09/13	6.5	66.71	1	66.90	66.70	5.5	3,182	0.17%
2022/09/12	53.5	66.41	50.4	66.27	66.35	3.2	3,232	0.10%
2022/09/08	8.7	64.96	0.5	65.17	65.00	8.2	3,277	0.25%
2022/09/07	72.4	64.77	36.1	64.76	64.65	36.3	3,298	1.10%
2022/09/06	79	65.98	71.7	65.95	66.10	7.3	3,243	0.23%
2022/09/05	76	65.76	53.8	65.68	65.70	22.2	3,235	0.69%
2022/09/02	86.8	66.06	55.2	65.82	65.70	31.6	3,244	0.97%
2022/09/01	46.6	66.39	10.5	66.31	66.30	36.2	3,187	1.13%
2022/08/31	56	67.42	47.1	67.34	67.70	8.9	3,089	0.29%
2022/08/30	57.9	67.21	50.1	67.35	67.25	7.8	3,072	0.25%
2022/08/29	50.9	67.05	30.7	67.34	67.25	20.2	3,031	0.67%
2022/08/26	42.4	68.99	36.1	68.98	68.85	6.3	2,969	0.21%
2022/08/25	47.8	68.47	62	68.44	68.50	-14.2	2,939	-0.48%
2022/08/24	69.6	67.92	57.2	68.28	67.90	12.4	2,962	0.42%
2022/08/23	45.7	68.27	35	68.16	68.10	10.6	2,954	0.36%
2022/08/22	13.3	69.07	9.2	69.09	68.95	4	2,925	0.14%
2022/08/19	31.2	69.82	30	69.99	69.95	1.2	2,892	0.04%
2022/08/18	63	69.84	55.1	69.81	69.80	7.9	2,916	0.27%
2022/08/17	81.8	70.37	73.1	70.29	70.40	8.8	2,894	0.30%
2022/08/16	39.8	70.25	38.3	70.30	70.25	1.6	2,887	0.05%
2022/08/15	24.7	70.06	36.9	70.22	70.20	-12.2	2,858	-0.43%
2022/08/12	33.6	69.55	33.3	69.39	69.55	0.3	2,830	0.01%
2022/08/11	26.2	69.04	18.5	69.18	69.05	7.7	2,840	0.27%
2022/08/10	3.8	67.83	0.4	67.90	67.80	3.4	2,833	0.12%
2022/08/09	31.9	68.35	25.1	68.18	68.45	6.8	2,825	0.24%
2022/08/08	17.9	68.43	11.1	68.58	68.60	6.9	2,835	0.24%
2022/08/05	40.4	68.59	39.6	68.23	68.75	0.9	2,812	0.03%
2022/08/04	6.7	66.87	3.1	67.10	67.10	3.6	2,861	0.12%
2022/08/03	14.3	66.70	3	66.64	66.90	11.3	2,854	0.39%
2022/08/02	18	66.49	1.2	66.69	66.60	16.9	2,905	0.58%
2022/08/01	11.7	67.57	1.4	67.66	67.70	10.3	2,896	0.36%
2022/07/29	52.5	67.80	51.7	67.93	67.90	0.8	2,947	0.03%
2022/07/28	39.2	67.43	39.2	67.55	67.30	0	2,940	0.00%
2022/07/27	0.7	66.87	0.5	66.59	67.10	0.1	2,941	0.00%
2022/07/26	53.8	66.75	59.8	66.61	66.55	-6	2,968	-0.20%
2022/07/25	18.6	66.97	15.2	67.20	67.20	3.4	3,003	0.11%
2022/07/22	11.5	67.11	11.3	66.98	67.25	0.2	3,025	0.01%
2022/07/21	1.2	66.60	1.1	66.64	66.95	0.2	3,113	0.01%
2022/07/20	16.3	66.50	0.6	66.48	66.00	15.7	3,162	0.50%
2022/07/19	1.5	65.69	1	65.82	65.80	0.5	3,243	0.02%
2022/07/18	10.9	65.85	6.6	66.02	65.75	4.3	3,249	0.13%
2022/07/15	8.1	66.54	3.2	66.73	66.80	4.9	3,183	0.15%
2022/07/14	14.6	65.60	1.1	65.69	65.80	13.5	3,147	0.43%
2022/07/13	12.9	65.47	4.5	65.57	65.60	8.4	3,109	0.27%
2022/07/12	13.6	63.77	7	63.56	63.50	6.6	3,129	0.21%
2022/07/11	7.9	65.34	2.1	65.54	65.05	5.8	3,149	0.18%
2022/07/08	6.3	65.45	7.6	65.48	65.55	-1.3	3,142	-0.04%
2022/07/07	3.9	64.00	17.6	63.71	64.85	-13.7	3,130	-0.44%
2022/07/06	19.1	63.49	10.4	63.53	63.10	8.7	3,157	0.28%
2022/07/05	36.6	64.06	2.8	64.18	64.15	33.8	3,150	1.07%
2022/07/04	32.6	63.89	3.6	63.68	63.65	29	3,094	0.94%
2022/07/01	55.1	65.38	9.5	65.27	64.45	45.6	3,066	1.49%
2022/06/30	21.5	66.99	10.4	67.32	66.75	11.1	2,984	0.37%
2022/06/29	12.9	68.48	2	68.56	68.30	10.9	2,922	0.37%
2022/06/28	5.2	69.08	2	68.98	69.00	3.2	2,905	0.11%
2022/06/27	9.1	69.73	12.5	69.54	69.50	-3.4	2,914	-0.12%
2022/06/24	6.4	68.21	2	68.23	68.00	4.4	2,880	0.15%
2022/06/23	23.9	68.01	1.2	67.79	67.80	22.6	2,927	0.77%
2022/06/22	23.4	69.14	0.2	69.19	68.80	23.2	2,864	0.81%
2022/06/21	2.4	69.98	3.9	70.03	70.25	-1.5	2,825	-0.05%
2022/06/20	15	69.15	7.6	69.34	69.00	7.4	2,837	0.26%
2022/06/17	23.6	69.72	6.3	69.86	69.80	17.4	2,790	0.62%
2022/06/16	6	70.94	3	71.36	70.60	3	2,751	0.11%
2022/06/15	16.2	70.86	0	0.00	70.80	16.2	2,714	0.60%
2022/06/14	12	70.67	3	70.74	71.25	9	2,732	0.33%
2022/06/13	20.4	71.45	2.3	71.36	71.35	18.1	2,788	0.65%
2022/06/10	2.2	73.22	5	73.24	73.35	-2.8	2,850	-0.10%
2022/06/09	3.1	74.06	0.5	74.10	73.95	2.6	2,892	0.09%
2022/06/08	4.7	74.25	1.1	74.38	74.20	3.7	2,930	0.12%
2022/06/07	4.6	73.31	1.3	73.38	73.35	3.3	2,968	0.11%
2022/06/06	1.6	74.25	7.6	74.05	74.20	-6	3,022	-0.20%
2022/06/02	4.7	73.75	12.8	73.77	73.70	-8.1	3,220	-0.25%
2022/06/01	2.3	74.46	8.7	74.80	74.40	-6.4	3,415	-0.19%
2022/05/31	10.1	73.86	5.1	74.15	74.50	5.1	3,457	0.15%
2022/05/30	1.1	73.30	6.1	73.70	73.95	-5	3,452	-0.15%
2022/05/27	2.5	72.16	3.9	72.12	72.30	-1.4	3,459	-0.04%
2022/05/26	7.2	70.92	0.8	71.24	70.75	6.4	3,510	0.18%
2022/05/25	0.1	71.64	5.8	71.71	71.60	-5.7	3,561	-0.16%
2022/05/24	5.2	71.38	7.1	71.89	71.10	-1.9	3,712	-0.05%
2022/05/23	2.5	72.28	3.9	72.12	72.00	-1.4	3,722	-0.04%
2022/05/20	4.1	71.73	2.2	71.71	71.85	1.9	3,796	0.05%
2022/05/19	16.8	70.93	18.9	71.02	71.10	-2.2	3,800	-0.06%
2022/05/18	6.6	72.26	7.8	72.34	72.35	-1.1	3,774	-0.03%
2022/05/17	3.6	71.61	6.2	71.18	71.55	-2.6	3,764	-0.07%
2022/05/16	6.1	70.86	13	71.08	70.80	-6.9	3,783	-0.18%
2022/05/13	8.4	70.38	8.6	70.29	70.50	-0.2	3,764	-0.01%
2022/05/12	37.4	70.28	6	70.35	69.80	31.4	3,782	0.83%
2022/05/11	15.7	71.55	7.7	71.34	71.50	8	3,715	0.22%
2022/05/10	18.6	70.91	5.1	71.03	71.50	13.5	3,706	0.36%
2022/05/09	33.7	71.87	4.2	71.90	71.70	29.5	3,651	0.81%
2022/05/06	23.8	72.82	1	73.00	73.00	22.8	3,628	0.63%
2022/05/05	5.6	74.50	3.3	74.49	74.40	2.3	3,634	0.06%
2022/05/04	5.4	73.81	2.3	73.78	73.65	3.1	3,755	0.08%
2022/05/03	20	73.92	2.9	73.80	73.50	17.1	3,798	0.45%
2022/04/29	6	74.19	0.9	74.37	74.25	5.1	3,792	0.13%
2022/04/28	5.3	73.14	3.8	73.21	73.25	1.5	3,778	0.04%
2022/04/27	51.7	72.93	5.1	73.00	72.80	46.6	3,756	1.24%
2022/04/26	15.4	74.53	2	74.55	74.40	13.4	3,690	0.36%
2022/04/25	47.1	74.49	1.1	74.69	74.45	46	3,671	1.25%
2022/04/22	18.4	75.54	2	75.68	75.95	16.4	3,609	0.45%
2022/04/21	3.3	76.63	3.4	76.73	76.35	-0.2	3,634	0.00%
2022/04/20	7.8	76.23	2	76.11	76.35	5.7	3,648	0.16%
2022/04/19	8.9	76.13	4	76.19	76.00	4.9	3,652	0.13%
2022/04/18	25.2	75.76	3.5	75.88	75.65	21.7	3,695	0.59%
2022/04/15	25.6	76.26	0	0.00	76.15	25.6	3,636	0.70%
2022/04/14	2.9	77.58	0.5	77.70	77.50	2.4	3,634	0.07%
2022/04/13	8.2	77.44	26.3	77.09	77.70	-18.1	3,687	-0.49%
2022/04/12	11.1	76.29	19	76.27	76.30	-7.9	3,908	-0.20%
2022/04/11	26.9	76.67	2	76.85	76.35	24.9	3,891	0.64%
2022/04/08	5.7	77.18	6.4	77.25	77.35	-0.7	3,851	-0.02%
2022/04/07	31	77.55	1.9	77.65	77.30	29.1	3,839	0.76%
2022/04/06	11.1	78.21	1.3	78.46	78.55	9.8	3,802	0.26%
2022/04/01	1.8	78.96	0	0.00	78.95	1.8	3,778	0.05%
2022/03/31	3	79.58	3.7	79.75	79.60	-0.6	3,797	-0.02%
2022/03/30	3.6	79.79	27.7	79.68	79.75	-24.1	3,819	-0.63%
2022/03/29	22.9	78.88	7.1	78.87	78.85	15.8	3,817	0.41%
2022/03/28	17.4	78.51	5.9	78.59	78.75	11.5	3,818	0.30%
2022/03/25	4.1	79.56	1.5	79.60	79.65	2.6	3,768	0.07%
2022/03/24	0.3	79.50	1.3	79.41	79.45	-1	3,774	-0.03%
2022/03/23	3.7	79.50	1.3	79.47	79.55	2.4	3,778	0.06%
2022/03/22	7.2	78.71	2.6	78.74	78.70	4.6	3,775	0.12%
2022/03/21	3.5	78.92	32.7	79.10	78.80	-29.3	3,766	-0.78%
2022/03/18	24.4	78.23	0.1	78.20	78.30	24.3	3,760	0.65%
2022/03/17	5.2	78.21	20.6	78.20	78.60	-15.4	3,754	-0.41%
2022/03/16	55.8	76.25	5.4	75.84	76.10	50.4	3,714	1.36%
2022/03/15	44.5	75.96	1.4	75.86	75.85	43.1	3,636	1.18%
2022/03/14	10.9	77.43	0.5	77.47	77.30	10.4	3,552	0.29%
2022/03/11	28.6	77.69	1.2	77.92	77.55	27.4	3,512	0.78%
2022/03/10	19.1	78.41	10.7	78.48	78.50	8.4	3,500	0.24%
2022/03/09	34	76.50	2.5	76.46	76.30	31.5	3,460	0.91%
2022/03/08	174.6	76.28	119.1	76.08	75.90	55.4	3,409	1.63%	大買/大賣/
2022/03/07	63	78.05	41.8	78.20	78.45	21.1	3,193	0.66%
2022/03/04	35.5	79.77	1	79.70	79.70	34.5	3,036	1.14%
2022/03/03	5.2	80.70	2.1	80.71	80.55	3.1	3,008	0.10%
2022/03/02	12.9	80.47	3.1	80.45	80.45	9.8	3,082	0.32%
2022/03/01	7.9	80.80	6.5	80.81	80.80	1.4	3,062	0.04%
2022/02/25	28.5	79.92	4.3	79.77	79.85	24.2	3,010	0.80%
2022/02/24	74.7	80.27	26.2	80.41	79.90	48.5	2,939	1.65%
2022/02/23	12.4	81.82	2.3	81.89	81.85	10.2	2,786	0.36%
2022/02/22	34.9	81.69	2.1	81.82	81.75	32.8	2,784	1.18%
2022/02/21	11	82.71	0.5	82.75	82.80	10.5	2,703	0.39%
2022/02/18	15.1	82.83	3.2	82.85	82.95	11.9	2,707	0.44%
2022/02/17	1.5	83.40	6	83.15	83.25	-4.5	2,734	-0.16%
2022/02/16	12.5	83.21	6	83.08	83.30	6.5	2,732	0.24%
2022/02/15	9	82.10	0	82.50	82.00	9	2,715	0.33%
2022/02/14	15.8	82.27	10.1	82.27	82.30	5.7	2,706	0.21%
2022/02/11	2.6	83.37	2.3	83.41	83.45	0.4	2,687	0.01%
2022/02/10	0.2	83.38	13.9	83.26	83.60	-13.7	2,711	-0.50%
2022/02/09	3.4	82.39	1.5	82.45	82.55	1.9	2,726	0.07%
2022/02/08	14.1	82.37	4.4	82.48	82.20	9.7	2,726	0.36%
2022/02/07	24	81.71	3.6	81.93	81.95	20.4	2,702	0.76%
2022/01/26	17.9	81.50	11.2	81.42	81.40	6.7	2,623	0.25%
2022/01/25	19.7	81.58	2.1	81.59	81.65	17.6	2,493	0.71%
2022/01/24	7.2	82.12	28.1	82.52	82.90	-20.9	2,426	-0.86%
2022/01/21	67.8	82.11	5	82.31	82.00	62.7	2,402	2.61%
2022/01/20	13.6	83.20	13.5	83.55	83.75	0.1	2,343	0.00%
2022/01/19	9.9	83.65	7.6	83.55	83.45	2.3	2,324	0.10%
2022/01/18	21.6	85.07	9.7	85.27	84.45	11.9	2,307	0.52%
2022/01/17	2.3	85.45	7.2	85.45	85.45	-4.9	2,278	-0.22%
2022/01/14	10.2	84.52	10.3	84.40	84.60	-0.1	2,237	0.00%
2022/01/13	17.4	84.42	7.9	84.42	84.60	9.5	2,194	0.43%
2022/01/12	6.1	83.83	10.4	84.05	84.20	-4.4	2,175	-0.20%
2022/01/11	5.4	82.94	8.1	83.17	83.30	-2.7	2,156	-0.13%
2022/01/10	3.1	82.46	10.5	82.80	82.90	-7.4	2,118	-0.35%
2022/01/07	14.8	82.95	5.5	82.74	82.70	9.3	2,119	0.44%
2022/01/06	17.6	83.70	7.6	83.38	83.45	10	2,068	0.49%
2022/01/05	4.3	84.45	13.8	84.41	84.50	-9.4	2,017	-0.47%
2022/01/04	24.2	83.66	33.7	83.79	84.10	-9.5	1,796	-0.53%
2022/01/03	4.6	82.33	7.1	82.41	82.35	-2.5	1,767	-0.14%
2021/12/30	0.1	81.91	5.7	81.91	81.85	-5.6	1,754	-0.32%
2021/12/29	0.1	81.79	24.9	81.92	82.00	-24.8	1,793	-1.38%
2021/12/28	4.3	81.45	12.3	81.53	81.70	-8.1	1,835	-0.44%
2021/12/27	0.3	81.00	14.6	81.00	81.05	-14.3	1,867	-0.77%
2021/12/24	11.5	80.70	6.6	80.67	80.45	4.9	1,902	0.26%
2021/12/23	1.3	80.45	8.9	80.44	80.40	-7.6	1,900	-0.40%
2021/12/22	1.2	79.89	4.4	79.96	79.95	-3.2	1,922	-0.17%
2021/12/21	1.2	79.85	3.7	79.87	79.85	-2.5	1,919	-0.13%
2021/12/20	25.7	79.60	1	79.30	79.25	24.7	1,930	1.28%
2021/12/17	1.5	79.94	0.4	79.91	79.95	1.1	1,924	0.06%
2021/12/16	3.5	79.86	2.3	79.95	79.95	1.2	1,927	0.06%
2021/12/15	5.1	78.88	0.1	79.16	79.00	5	1,973	0.25%
2021/12/14	11.4	78.97	4.6	79.08	79.00	6.8	1,965	0.35%
2021/12/13	1.1	79.99	7.5	80.12	79.70	-6.4	1,972	-0.32%
2021/12/10	2	79.90	6	79.93	80.00	-4	1,970	-0.20%
2021/12/09	3	80.05	1.3	80.07	80.25	1.7	1,966	0.09%
2021/12/08	0	80.20	5.5	80.50	80.20	-5.5	1,958	-0.28%
2021/12/07	0.4	79.46	4.7	79.66	79.95	-4.3	1,937	-0.22%
2021/12/06	2.1	79.46	10.4	79.88	79.75	-8.3	1,943	-0.43%
2021/12/03	1	79.46	5.2	79.90	79.85	-4.1	1,943	-0.21%
2021/12/02	7.3	79.79	4.6	79.67	79.90	2.7	1,944	0.14%
2021/12/01	1.3	78.92	0.8	78.55	79.00	0.5	1,967	0.02%
2021/11/30	13.3	78.11	8.3	78.26	77.90	4.9	1,980	0.25%
2021/11/29	13.3	77.98	3.2	78.29	77.80	10.1	1,942	0.52%
2021/11/26	30	78.28	1.1	78.18	78.10	28.9	1,908	1.52%
2021/11/25	4.3	79.09	2.3	79.09	79.25	2.1	1,842	0.11%
2021/11/24	6.7	79.32	1.5	79.17	79.25	5.2	1,887	0.27%
2021/11/23	11.2	79.67	2	79.86	79.65	9.2	1,899	0.48%
2021/11/22	3.1	80.32	4.2	80.42	80.30	-1.1	1,908	-0.06%
2021/11/19	1.5	80.58	7.4	80.53	80.45	-5.9	1,926	-0.31%
2021/11/18	1.8	79.97	12.8	80.05	80.20	-11	1,918	-0.57%
2021/11/17	0.4	79.75	2.4	79.69	79.70	-2.1	1,935	-0.11%
2021/11/16	13.6	79.48	3.1	79.60	79.55	10.4	1,976	0.53%
2021/11/15	0.2	80.90	11.8	80.89	80.90	-11.6	2,018	-0.58%
2021/11/12	1	80.40	3.2	80.52	80.20	-2.2	2,038	-0.11%
2021/11/11	5.1	79.91	4.7	79.82	79.85	0.4	2,042	0.02%
2021/11/10	2.7	80.52	4.6	80.62	80.50	-1.9	2,072	-0.09%
2021/11/09	13.6	80.98	20	80.87	80.75	-6.5	2,079	-0.31%
2021/11/08	0.4	80.00	8.9	79.98	80.05	-8.5	2,056	-0.41%
2021/11/05	10.1	79.15	11.6	79.14	79.40	-1.5	2,049	-0.07%
2021/11/04	2.2	78.83	0.1	78.78	78.40	2	2,036	0.10%
2021/11/03	1.1	78.66	1.5	78.78	78.65	-0.4	2,040	-0.02%
2021/11/02	2.7	78.51	1.4	78.40	78.40	1.3	2,059	0.06%
2021/11/01	11.1	78.51	2.8	78.45	78.45	8.3	2,053	0.41%
2021/10/29	4.7	78.16	25.7	78.18	78.15	-21	2,067	-1.01%
2021/10/28	3	78.59	1.3	78.82	78.80	1.8	2,076	0.09%
2021/10/27	3.7	78.68	2.1	78.94	79.00	1.6	2,090	0.07%
2021/10/26	0.1	78.88	5.6	78.98	79.00	-5.5	2,091	-0.26%
2021/10/25	3.3	78.02	3.2	78.22	78.30	0.1	2,072	0.00%
2021/10/22	2.2	78.38	6.4	78.24	78.45	-4.3	2,110	-0.20%
2021/10/21	1	78.55	6.9	78.80	78.35	-5.9	2,132	-0.28%
2021/10/20	1.4	78.70	16	78.85	78.55	-14.6	2,151	-0.68%
2021/10/19	1.1	78.14	4.7	78.59	78.65	-3.6	2,154	-0.17%
2021/10/18	1.2	78.28	0.1	78.55	78.05	1	2,151	0.05%
2021/10/15	2.9	77.51	5.9	78.13	78.35	-3	2,155	-0.14%
2021/10/14	9.8	76.37	1.1	76.32	76.30	8.6	2,156	0.40%
2021/10/13	24.7	76.17	7.7	76.06	76.15	17	2,172	0.78%
2021/10/12	21.8	76.15	0.7	76.65	76.50	21.1	2,191	0.96%
2021/10/08	14.4	77.36	1.1	77.18	77.25	13.3	2,183	0.61%
2021/10/07	5.4	77.56	2.1	77.66	77.75	3.3	2,187	0.15%
2021/10/06	35.2	76.25	1.7	76.42	76.35	33.5	2,208	1.52%
2021/10/05	33.8	75.94	5.4	76.16	76.40	28.4	2,186	1.30%
2021/10/04	33.7	76.83	2.7	76.92	76.70	31	2,176	1.42%
2021/10/01	25.2	77.32	2	77.10	77.45	23.2	2,116	1.10%
2021/09/30	16.4	78.24	0	78.50	78.55	16.3	2,051	0.80%
2021/09/29	19.1	78.47	6.9	78.43	78.60	12.3	2,050	0.60%
2021/09/28	3.5	79.73	0.5	79.98	79.90	3	2,023	0.15%
2021/09/27	0	80.50	4.7	80.36	80.40	-4.7	2,021	-0.23%
2021/09/24	1.3	80.02	4.2	80.05	80.20	-2.9	2,008	-0.14%
2021/09/23	0.3	79.45	2	79.50	79.40	-1.7	2,008	-0.08%
2021/09/22	47.1	78.58	5.3	78.65	78.80	41.7	2,004	2.08%
2021/09/17	1.1	80.13	3.3	80.76	80.55	-2.2	1,955	-0.11%
2021/09/16	4.4	80.65	2.3	80.44	80.50	2.1	1,970	0.11%
2021/09/15	0.2	80.75	0.5	80.93	80.60	-0.4	1,944	-0.02%
2021/09/14	6	81.24	6.6	81.18	81.20	-0.6	1,970	-0.03%
2021/09/13	2.6	81.16	7.5	81.00	81.05	-4.9	1,979	-0.25%
2021/09/10	2	81.10	5.4	81.28	81.40	-3.4	2,016	-0.17%
2021/09/09	0.1	80.52	2.8	80.42	80.60	-2.7	2,021	-0.14%
2021/09/08	2.2	81.05	15.2	80.70	80.65	-13	2,007	-0.65%
2021/09/07	4.4	81.35	5	81.35	81.25	-0.6	2,005	-0.03%
2021/09/06	5.1	81.56	8.7	81.80	81.60	-3.6	2,001	-0.18%
2021/09/03	2.3	80.92	11.6	80.96	81.20	-9.3	1,978	-0.47%
2021/09/02	0	80.79	10.1	80.52	80.20	-10.1	1,972	-0.51%
2021/09/01	2	80.77	12.7	80.83	80.90	-10.6	1,975	-0.54%
2021/08/31	1.8	79.65	5.8	80.14	80.80	-4	1,979	-0.20%
2021/08/30	1.2	79.74	17.6	79.93	80.15	-16.5	1,985	-0.83%
2021/08/27	0.3	79.33	19.8	79.22	79.50	-19.6	1,940	-1.01%
2021/08/26	2.2	78.92	2.2	79.02	78.75	0	1,926	0.00%
2021/08/25	0.5	77.86	5	78.27	78.35	-4.5	1,900	-0.24%
2021/08/24	1.7	77.60	2.7	77.44	77.40	-1	1,885	-0.05%
2021/08/23	5.8	76.91	4.2	77.00	77.05	1.5	1,890	0.08%
2021/08/20	41.3	75.44	7.6	75.59	75.20	33.7	1,885	1.79%
2021/08/19	38.1	76.31	4.4	76.11	75.95	33.7	1,841	1.83%
2021/08/18	10.5	76.84	10.2	76.55	77.70	0.3	1,786	0.02%
2021/08/17	6.6	77.52	1	77.46	77.20	5.6	1,767	0.32%
2021/08/16	8.1	77.85	1.7	77.86	77.80	6.4	1,755	0.36%
2021/08/13	9.9	78.09	7.2	78.07	78.10	2.7	1,719	0.16%
2021/08/12	3.7	78.70	0	78.75	78.75	3.6	1,707	0.21%
2021/08/11	3.5	78.80	11.2	78.83	79.00	-7.6	1,714	-0.45%
2021/08/10	1.7	79.22	1.3	79.61	79.10	0.4	1,724	0.02%
2021/08/09	16.5	79.13	2.5	79.30	79.65	14.1	1,801	0.78%
2021/08/06	0.2	79.77	1	79.73	79.80	-0.8	1,821	-0.04%
2021/08/05	1.1	80.00	13.3	80.03	79.95	-12.2	1,886	-0.64%
2021/08/04	0.1	79.94	5.6	79.85	80.00	-5.6	1,981	-0.28%
2021/08/03	0	79.49	4.7	79.51	79.60	-4.7	2,026	-0.23%
2021/08/02	0.3	78.64	13.8	79.02	79.50	-13.4	2,018	-0.67%
2021/07/30	4.2	78.33	1.2	78.33	78.30	3	2,009	0.15%
2021/07/29	1.5	78.31	4.6	78.27	78.70	-3.1	2,058	-0.15%
2021/07/28	25.8	77.57	1.5	77.62	78.60	24.3	2,069	1.17%
2021/07/27	8.4	78.40	2.2	78.47	78.35	6.2	2,051	0.30%
2021/07/26	5.8	78.69	6.4	78.56	78.50	-0.6	2,052	-0.03%
2021/07/23	2.4	79.10	1.5	79.41	79.05	1	2,023	0.05%
2021/07/22	1.1	79.03	3.4	79.43	79.15	-2.2	2,024	-0.11%
2021/07/21	7.5	78.65	1.7	78.89	78.65	5.9	2,026	0.29%
2021/07/20	11.9	78.77	2.1	78.83	78.75	9.8	2,036	0.48%
2021/07/19	6.9	79.35	1.8	79.30	79.50	5.1	2,017	0.25%
2021/07/16	4.4	80.00	1	80.17	80.15	3.4	2,008	0.17%
2021/07/15	0	81.03	33.6	81.12	81.25	-33.6	1,984	-1.69%
2021/07/14	4.1	80.52	5.9	80.65	80.65	-1.8	1,972	-0.09%
2021/07/13	1.6	80.46	12.8	80.64	80.35	-11.2	1,966	-0.57%
2021/07/12	1	79.95	5.3	80.12	79.85	-4.3	1,962	-0.22%
2021/07/09	14.8	78.77	4	78.89	78.95	10.7	1,942	0.55%
2021/07/08	2.3	79.86	5.1	79.87	79.85	-2.8	1,903	-0.15%
2021/07/07	5.7	80.02	4.2	80.09	80.00	1.5	1,910	0.08%
2021/07/06	0.1	80.45	9.3	80.56	80.40	-9.2	1,916	-0.48%
2021/07/05	0.3	80.25	7.6	80.24	80.30	-7.4	1,896	-0.39%
2021/07/02	1.2	79.80	2.4	79.65	79.50	-1.2	1,895	-0.06%
2021/07/01	3	79.62	3.5	79.74	79.60	-0.4	1,899	-0.02%
2021/06/30	1	79.95	6.5	79.95	79.90	-5.4	1,935	-0.28%
2021/06/29	2	79.20	6.7	79.34	79.30	-4.7	1,934	-0.24%
2021/06/28	0.3	78.99	4.3	79.01	79.20	-4	1,946	-0.21%
2021/06/25	1.2	79.30	3.4	79.35	78.90	-2.3	1,936	-0.12%
2021/06/24	0.5	78.80	3.5	78.70	78.65	-3	1,927	-0.16%
2021/06/23	1	78.55	1.4	78.38	78.80	-0.4	1,951	-0.02%
2021/06/22	6.1	77.51	0.2	78.00	77.35	5.9	1,944	0.30%
2021/06/21	15.2	77.76	1	78.30	77.50	14.2	1,953	0.73%
2021/06/18	2.4	79.34	7	79.40	79.20	-4.6	1,916	-0.24%
2021/06/17	3.1	79.29	0.3	79.36	79.60	2.8	1,924	0.15%
2021/06/16	4.3	79.72	1.4	79.83	79.70	2.9	1,958	0.15%
2021/06/15	4.1	79.74	14.8	79.77	79.80	-10.7	1,958	-0.55%
2021/06/11	1.1	79.68	10.2	79.66	79.40	-9.1	1,966	-0.46%
2021/06/09	11.8	77.86	1.2	77.63	77.75	10.6	1,951	0.54%
2021/06/08	4.3	78.41	1	78.51	78.35	3.3	1,945	0.17%
2021/06/07	4.1	78.33	4.3	78.51	78.75	-0.3	1,941	-0.01%
2021/06/04	1.2	78.52	2.1	78.55	78.60	-0.9	1,925	-0.05%
2021/06/03	1	79.15	3	79.12	79.10	-2	1,947	-0.10%
2021/06/02	2.5	78.91	8	78.72	78.85	-5.4	1,980	-0.27%
2021/06/01	2	78.85	9.6	79.09	79.10	-7.6	2,010	-0.38%
2021/05/31	3.1	78.73	9.7	78.85	78.90	-6.6	2,063	-0.32%
2021/05/28	5.1	78.00	11.6	77.91	78.05	-6.5	2,064	-0.32%
2021/05/27	4.4	76.61	1	76.55	77.00	3.4	2,085	0.16%
2021/05/26	2.1	77.41	1.2	77.72	77.55	0.9	2,152	0.04%
2021/05/25	4	77.27	2.8	77.14	77.50	1.2	2,149	0.05%
2021/05/24	12.1	75.93	4.7	76.05	76.05	7.4	2,163	0.34%
2021/05/21	13	75.97	9.9	76.05	76.05	3.2	2,180	0.14%
2021/05/20	1.9	75.28	1.4	75.13	75.20	0.6	2,200	0.03%
2021/05/19	9.4	75.68	10.7	75.69	75.40	-1.4	2,214	-0.06%
2021/05/18	5.3	74.85	50.1	74.85	75.95	-44.8	2,222	-2.01%
2021/05/17	28.1	72.61	55.6	73.00	72.55	-27.5	2,252	-1.22%
2021/05/14	22.3	74.05	2.3	74.13	74.10	20	2,192	0.91%
2021/05/13	58.1	73.43	15	73.37	73.10	43.1	2,178	1.98%
2021/05/12	43.3	74.74	88.8	74.33	75.80	-45.6	2,113	-2.16%
2021/05/11	29.6	77.41	2.1	77.23	77.10	27.6	2,041	1.35%
2021/05/10	6.4	79.57	6.4	79.65	79.45	0	2,010	0.00%
2021/05/07	9	79.83	15.2	79.93	80.10	-6.2	2,029	-0.30%
2021/05/06	12.5	78.55	7.2	78.71	78.80	5.3	2,053	0.26%
2021/05/05	12.7	78.54	0.7	78.75	78.05	12	2,030	0.59%
2021/05/04	19.9	78.70	17	78.85	78.80	2.8	2,065	0.14%
2021/05/03	5.8	79.57	2	79.67	79.35	3.8	2,067	0.18%
2021/04/29	4.1	80.84	6.6	80.99	80.75	-2.5	2,071	-0.12%
2021/04/28	5.2	80.54	3.7	80.72	80.55	1.6	2,095	0.08%
2021/04/27	5.1	80.85	7.2	80.86	80.90	-2.2	2,119	-0.10%
2021/04/26	5	80.48	20.1	80.71	81.00	-15.1	2,139	-0.70%
2021/04/23	3.1	79.30	56	79.44	79.80	-53	2,141	-2.47%
2021/04/22	23.8	79.47	4.6	79.32	79.05	19.2	2,169	0.89%
2021/04/21	12.5	79.53	0.1	79.58	79.30	12.4	2,187	0.57%
2021/04/20	2.1	80.00	4.4	80.20	80.15	-2.2	2,204	-0.10%
2021/04/19	8.2	79.95	29.6	79.94	80.00	-21.4	2,226	-0.96%
2021/04/16	2.5	79.93	20.1	79.96	80.00	-17.6	2,253	-0.78%
2021/04/15	2.1	79.71	10.9	79.62	80.00	-8.8	2,243	-0.39%
2021/04/14	7	78.79	8.9	78.75	79.20	-1.9	2,245	-0.08%
2021/04/13	5.1	79.09	5.4	79.43	78.80	-0.2	2,261	-0.01%
2021/04/12	4.9	78.99	3.8	78.81	78.80	1.2	2,273	0.05%
2021/04/09	5.6	79.30	6.8	79.39	79.15	-1.2	2,271	-0.05%
2021/04/08	3.5	78.92	7.2	79.23	79.40	-3.6	2,275	-0.16%
2021/04/07	41.2	78.98	15.2	79.04	79.10	25.9	2,270	1.14%
2021/04/06	7.9	79.08	20.7	79.18	79.00	-12.7	2,279	-0.56%
2021/04/01	1.2	77.85	4.7	77.90	77.90	-3.5	2,257	-0.16%
2021/03/31	1.2	77.73	4.9	77.45	77.35	-3.8	2,253	-0.17%
2021/03/30	14.3	77.87	3.1	77.90	77.95	11.2	2,246	0.50%
2021/03/29	2.3	77.84	4.2	77.89	77.70	-1.9	2,233	-0.08%
2021/03/26	0.2	77.17	3.6	77.06	77.20	-3.4	2,239	-0.15%
2021/03/25	6	75.81	10	75.66	75.85	-4	2,229	-0.18%
2021/03/24	19.3	75.75	6.2	75.88	75.60	13.1	2,217	0.59%
2021/03/23	0.5	76.90	0	77.00	76.70	0.5	2,212	0.02%
2021/03/22	2.4	76.38	0.7	76.62	76.75	1.7	2,232	0.08%
2021/03/19	3.5	76.58	27.6	76.44	76.35	-24	2,238	-1.07%
2021/03/18	3.1	77.85	0.9	77.86	77.45	2.3	2,217	0.10%
2021/03/17	8	77.64	1.2	77.89	77.20	6.9	2,212	0.31%
2021/03/16	9.2	77.72	6.4	77.90	77.90	2.8	2,231	0.13%
2021/03/15	3.3	77.55	7.6	77.53	77.50	-4.4	2,222	-0.20%
2021/03/12	6.5	77.43	1.1	77.28	77.60	5.4	2,233	0.24%
2021/03/11	24	76.99	7.4	77.10	77.30	16.5	2,255	0.73%
2021/03/10	12.1	75.82	5.1	75.95	75.75	7.1	2,254	0.31%
2021/03/09	10.5	75.13	5.7	75.20	75.50	4.8	2,268	0.21%
2021/03/08	5.4	76.28	1	75.80	75.65	4.4	2,253	0.19%
2021/03/05	20.1	75.36	11.8	75.38	75.70	8.3	2,219	0.38%
2021/03/04	26.6	76.35	1.7	76.84	76.40	24.9	2,213	1.13%
2021/03/03	9.1	77.20	4.4	77.43	78.00	4.7	2,173	0.22%
2021/03/02	17.7	77.30	4.4	77.75	76.75	13.2	2,185	0.60%
2021/02/26	50.6	77.62	2.8	77.87	77.45	47.8	2,173	2.20%
2021/02/25	6.6	78.93	0.1	79.20	79.10	6.6	2,122	0.31%
2021/02/24	23.5	78.68	4.8	78.90	78.30	18.7	2,123	0.88%
2021/02/23	9.8	79.22	1	79.42	79.60	8.8	2,116	0.41%
2021/02/22	18.5	80.22	23	80.68	79.90	-4.4	2,111	-0.21%
2021/02/19	7.8	79.68	12.1	80.00	79.95	-4.3	2,099	-0.20%
2021/02/18	3.6	80.81	1.4	80.90	80.70	2.1	2,103	0.10%
2021/02/17	44.7	80.76	11	80.64	80.80	33.7	2,113	1.59%
2021/02/05	5.5	77.57	36.2	77.65	77.60	-30.7	2,073	-1.48%
2021/02/04	11	76.89	1.3	76.81	76.85	9.7	2,059	0.47%
2021/02/03	40.3	77.57	11.6	77.51	77.40	28.6	2,062	1.39%
2021/02/02	8.3	77.26	13.9	77.16	77.35	-5.6	2,060	-0.27%
2021/02/01	14.8	74.19	9.3	74.13	75.20	5.5	2,053	0.27%
2021/01/29	26.9	74.83	28.4	74.28	73.55	-1.5	2,043	-0.07%
2021/01/28	17.4	74.88	8.2	75.12	74.90	9.3	2,032	0.46%
2021/01/27	12.4	76.56	7.8	76.96	76.50	4.6	2,004	0.23%
2021/01/26	23.4	77.35	5.6	77.14	76.55	17.7	1,994	0.89%
2021/01/25	17.9	78.08	27.4	78.15	78.30	-9.5	1,959	-0.48%
2021/01/22	35	79.50	4.5	79.57	79.20	30.5	1,950	1.56%
2021/01/21	22.8	78.79	11.5	79.89	80.20	11.3	1,938	0.58%
2021/01/20	6.7	78.19	4.8	77.92	77.85	2	1,920	0.10%
2021/01/19	4.4	76.67	10.5	76.97	77.50	-6.1	1,899	-0.32%
2021/01/18	1.8	75.02	12.8	75.22	75.65	-11	1,888	-0.58%
2021/01/15	8.2	76.42	5.3	76.74	75.55	2.9	1,866	0.16%
2021/01/14	10.5	75.52	1.6	75.44	75.30	8.9	1,846	0.48%
2021/01/13	5.1	75.72	2.2	75.39	76.00	2.9	1,825	0.16%
2021/01/12	12.6	74.40	11.2	74.46	74.45	1.5	1,817	0.08%
2021/01/11	12.3	73.80	5.2	73.90	74.35	7.1	1,809	0.39%
2021/01/08	12.7	73.65	10.1	73.71	74.10	2.6	1,797	0.14%
2021/01/07	7.2	72.00	7.8	72.07	72.40	-0.6	1,792	-0.03%
2021/01/06	5.5	70.80	5.6	71.16	70.80	-0.1	1,790	0.00%
2021/01/05	14.4	70.03	6.3	70.11	70.25	8.1	1,773	0.46%
2021/01/04	3.1	69.60	2.9	69.69	70.00	0.2	1,777	0.01%
2020/12/31	3.7	68.57	12.5	68.56	68.75	-8.8	1,801	-0.49%
2020/12/30	1	67.95	9.7	67.88	68.30	-8.7	1,807	-0.48%
2020/12/29	3.5	67.31	0.4	67.41	67.40	3	1,825	0.16%
2020/12/28	1.2	67.15	6.3	67.44	67.45	-5.1	1,829	-0.28%
2020/12/25	2.1	67.09	3.1	66.96	66.80	-1	1,811	-0.06%
2020/12/24	1.1	66.79	2.9	66.64	66.65	-1.8	1,812	-0.10%
2020/12/23	4.1	66.12	1.7	66.30	66.40	2.4	1,817	0.13%
2020/12/22	7.2	66.63	2.4	66.68	66.20	4.8	1,825	0.26%
2020/12/21	0	66.77	6.9	66.91	67.05	-6.9	1,827	-0.38%
2020/12/18	7.7	66.41	5.1	66.37	66.35	2.6	1,812	0.14%
2020/12/17	3.3	66.58	1.8	66.57	66.55	1.6	1,806	0.09%
2020/12/16	3.1	66.49	1.3	66.63	66.65	1.8	1,795	0.10%
2020/12/15	7.3	65.99	3.2	66.22	65.75	4	1,770	0.23%
2020/12/14	10.4	66.53	5.5	66.58	66.50	4.8	1,756	0.28%
2020/12/11	4.3	66.28	2	66.33	66.70	2.3	1,764	0.13%
2020/12/10	12.7	66.62	6.5	66.52	66.65	6.2	1,739	0.36%
2020/12/09	4.3	67.31	6.9	67.43	67.30	-2.6	1,712	-0.15%
2020/12/08	4.4	67.02	7.3	66.80	67.30	-2.9	1,699	-0.17%
2020/12/07	2.7	66.27	7.8	66.40	66.45	-5.1	1,678	-0.30%
2020/12/04	26.5	65.39	8.8	65.33	65.70	17.8	1,647	1.08%
2020/12/03	5	64.89	13.7	65.08	64.80	-8.7	1,630	-0.53%
2020/12/02	4.5	64.64	4.3	64.70	64.80	0.2	1,613	0.01%
2020/12/01	2.3	63.91	5.8	63.97	64.15	-3.5	1,611	-0.22%
2020/11/30	13.8	64.20	1.2	64.42	63.65	12.6	1,604	0.79%
2020/11/27	2.1	64.30	2.5	64.29	64.45	-0.4	1,575	-0.02%
2020/11/26	20	64.40	1.9	64.32	64.45	18.1	1,557	1.16%
2020/11/25	1.9	64.23	5.9	64.31	63.95	-4	1,535	-0.26%
2020/11/24	2.4	64.68	2	64.73	64.55	0.4	1,516	0.02%
2020/11/23	0.8	64.63	11.7	64.81	64.80	-10.9	1,499	-0.73%
2020/11/20	14	63.96	2	64.00	64.00	12	1,480	0.81%
2020/11/19	8.1	64.10	3.7	64.32	64.20	4.4	1,458	0.30%
2020/11/18	3.7	64.32	7.5	64.05	64.50	-3.9	1,437	-0.27%
2020/11/17	5.3	64.07	2.6	64.60	63.70	2.7	1,428	0.19%
2020/11/16	4.2	63.76	22.3	63.76	64.50	-18.1	1,428	-1.26%
2020/11/13	1	62.50	4.5	62.26	62.50	-3.5	1,393	-0.25%
2020/11/12	2.1	62.20	10.8	62.34	62.35	-8.7	1,369	-0.64%
2020/11/11	0.2	62.00	9.6	61.85	62.15	-9.5	1,367	-0.69%
2020/11/10	16.2	61.51	2.1	61.50	61.50	14.1	1,345	1.05%
2020/11/09	6.2	61.70	10.4	61.70	61.75	-4.3	1,329	-0.32%
2020/11/06	1.1	61.00	11.6	60.96	61.00	-10.4	1,312	-0.80%
2020/11/05	5	60.55	8.3	60.58	60.75	-3.3	1,291	-0.26%
2020/11/04	5.1	60.04	9.7	60.38	60.70	-4.6	1,272	-0.36%
2020/11/03	1.1	59.81	9	59.67	59.85	-7.9	1,264	-0.63%
2020/11/02	6.2	58.62	0.9	59.01	59.00	5.3	1,255	0.42%
2020/10/30	9.1	58.91	1	58.75	58.80	8.1	1,238	0.66%
2020/10/29	15.2	59.13	0.6	59.42	59.25	14.5	1,204	1.21%
2020/10/28	14.3	59.96	0.8	60.15	59.95	13.6	1,190	1.14%
2020/10/27	1	60.35	3.1	60.34	60.30	-2.1	1,175	-0.18%
2020/10/26	1.2	60.69	6.7	60.75	60.65	-5.6	1,164	-0.48%
2020/10/23	0	60.60	1.3	60.68	60.60	-1.3	1,156	-0.11%
2020/10/22	2	60.30	1.4	60.44	60.55	0.6	1,181	0.05%
2020/10/21	5	60.45	1.7	60.65	60.40	3.3	1,199	0.28%
2020/10/20	0	0.00	1.8	60.56	60.50	-1.8	1,217	-0.15%
2020/10/19	1	60.65	3.2	60.68	60.60	-2.2	1,204	-0.18%
2020/10/16	1	60.00	1.1	60.33	60.10	-0.1	1,191	-0.01%
2020/10/15	0	0.00	5.7	60.33	60.40	-5.7	1,183	-0.48%
2020/10/14	1	61.00	1	60.95	60.75	0	1,174	0.00%
2020/10/13	0.5	60.90	6.2	61.05	60.95	-5.7	1,163	-0.49%
2020/10/12	0	0.00	9.3	61.18	61.10	-9.3	1,154	-0.81%
2020/10/08	0.5	60.40	11.8	60.45	60.55	-11.3	1,141	-0.99%
2020/10/07	1.3	59.78	5.9	59.71	59.90	-4.6	1,116	-0.41%
2020/10/06	2	59.55	5.6	59.47	59.55	-3.6	1,120	-0.33%
2020/10/05	2	59.13	10	58.92	58.90	-8	1,102	-0.73%
2020/09/30	2	58.80	3	58.77	58.75	-1	1,089	-0.09%
2020/09/29	6	58.65	0.4	58.60	58.50	5.6	1,085	0.52%
2020/09/28	3	58.05	1.6	58.05	58.30	1.4	1,084	0.13%
2020/09/25	3	57.50	5	57.60	57.45	-2	1,085	-0.18%
2020/09/24	13.2	57.61	2	57.58	57.45	11.2	1,073	1.04%
2020/09/23	2.1	58.65	0.4	58.85	58.75	1.7	1,048	0.16%
2020/09/22	5	58.89	3	58.98	58.90	2	1,041	0.19%
2020/09/21	1	59.45	7	59.53	59.50	-6	1,033	-0.58%
2020/09/18	1.4	59.81	0	0.00	60.00	1.4	1,035	0.13%
2020/09/17	1.2	60.38	11.2	60.02	60.00	-10	1,032	-0.97%
2020/09/16	2	60.83	17	60.79	60.70	-15	1,027	-1.46%
2020/09/15	3	59.63	6.2	59.80	59.90	-3.2	1,001	-0.32%
2020/09/14	5	59.30	6.7	59.45	59.55	-1.7	1,001	-0.17%
2020/09/11	2.3	58.85	1.3	58.92	59.00	1	992	0.10%
2020/09/10	2	58.80	4.1	58.83	59.00	-2.1	992	-0.22%
2020/09/09	9	58.17	1.1	58.22	58.60	7.9	1,005	0.79%
2020/09/08	3	58.68	0.3	58.90	58.90	2.7	1,006	0.26%
2020/09/07	0	0.00	3.1	58.65	58.50	-3.1	1,018	-0.31%
2020/09/04	10	58.47	1.5	58.70	58.50	8.5	1,020	0.83%
2020/09/03	6	59.15	3.2	59.23	59.05	2.8	1,014	0.27%
2020/09/02	3	58.85	1.1	59.29	58.90	1.9	1,017	0.19%
2020/09/01	1	58.55	4.7	58.78	58.95	-3.7	1,043	-0.36%
2020/08/31	7	58.86	12.3	58.93	58.55	-5.3	1,054	-0.51%
2020/08/28	8	59.14	0.6	59.30	59.25	7.4	1,072	0.69%
2020/08/27	5	60.14	8	60.19	59.70	-3	1,078	-0.28%
2020/08/26	3	59.50	3.2	59.56	59.70	-0.2	1,071	-0.02%
2020/08/25	8	59.42	4.3	59.34	59.30	3.7	1,075	0.35%
2020/08/24	6	59.13	2.2	59.03	59.05	3.8	1,079	0.35%
2020/08/21	1.2	58.52	8.8	58.69	58.85	-7.6	1,085	-0.70%
2020/08/20	23.6	58.00	15.4	58.55	57.80	8.2	1,077	0.76%
2020/08/19	3	60.20	5.3	59.76	59.60	-2.3	1,059	-0.22%
2020/08/18	4	60.19	1.5	60.29	60.05	2.5	1,062	0.23%
2020/08/17	3.1	60.09	4.6	60.36	60.35	-1.5	1,080	-0.14%
2020/08/14	0	0.00	1	59.65	59.70	-1	1,077	-0.10%
2020/08/13	6.2	59.62	2.8	59.68	59.75	3.4	1,076	0.32%
2020/08/12	5	59.16	3.8	59.20	59.10	1.2	1,073	0.11%
2020/08/11	3.4	60.03	0.9	60.00	59.95	2.5	1,086	0.23%
2020/08/10	12.4	60.32	5.1	60.41	60.35	7.3	1,088	0.67%
2020/08/07	4.8	60.09	9.5	59.94	59.85	-4.7	1,095	-0.43%
2020/08/06	8.1	60.26	5.6	60.29	60.25	2.4	1,097	0.22%
2020/08/05	5.2	59.60	2.5	59.55	59.60	2.6	1,102	0.24%
2020/08/04	2.1	58.93	5.8	58.88	59.10	-3.7	1,113	-0.34%
2020/08/03	2.4	58.66	6.1	58.61	58.40	-3.7	1,126	-0.33%
2020/07/31	0	59.25	1.4	59.25	59.30	-1.3	1,132	-0.12%
2020/07/30	9	59.57	8.4	59.38	59.50	0.6	1,158	0.05%
2020/07/29	0.4	58.50	6.6	58.82	58.55	-6.2	1,164	-0.53%
2020/07/28	17.3	61.07	32.7	60.42	59.10	-15.4	1,180	-1.31%
2020/07/27	7.2	58.69	32.2	58.76	58.95	-25	1,155	-2.16%
2020/07/24	4	56.53	24.1	56.61	56.20	-20.1	1,130	-1.78%
2020/07/23	3.1	56.23	5.1	56.27	56.40	-2.1	1,108	-0.18%
2020/07/22	5.1	56.44	6.9	56.36	56.45	-1.9	1,112	-0.17%
2020/07/21	4	56.13	14	56.01	56.30	-10	1,119	-0.89%
2020/07/20	2	55.00	12.1	55.18	55.50	-10.1	1,111	-0.91%
2020/07/17	4.2	55.38	9.3	55.40	55.40	-5.2	1,107	-0.47%
2020/07/16	3	54.90	2.7	55.04	54.95	0.3	1,118	0.03%
2020/07/15	5.1	55.54	12.3	55.51	55.40	-7.2	1,109	-0.65%
2020/07/14	1.1	54.76	4.3	54.95	55.20	-3.2	1,098	-0.29%
2020/07/13	1.1	54.59	11.5	54.63	54.80	-10.4	1,100	-0.95%
2020/07/10	1.1	54.18	12.5	54.14	54.05	-11.4	1,082	-1.06%
2020/07/09	0.7	54.30	6.5	54.48	54.40	-5.8	1,079	-0.54%
2020/07/08	2.8	54.17	4.8	54.17	54.35	-2.1	1,076	-0.19%
2020/07/07	7.2	54.07	11.2	54.04	53.90	-4.1	1,070	-0.38%
2020/07/06	5.1	53.55	25.3	53.64	53.75	-20.2	1,066	-1.90%
2020/07/03	12	52.75	13.4	52.69	52.80	-1.4	1,049	-0.13%
2020/07/02	3	51.88	4.1	52.04	52.20	-1.1	1,059	-0.11%
2020/07/01	2	51.65	3.3	51.75	51.75	-1.3	1,083	-0.12%
2020/06/30	4	51.21	5.4	51.29	51.35	-1.4	1,092	-0.13%
2020/06/29	4.3	51.06	2	50.90	51.00	2.3	1,097	0.21%
2020/06/24	6	51.52	3	51.47	51.40	3	1,091	0.28%
2020/06/23	3	51.20	5.4	51.14	51.20	-2.4	1,108	-0.21%
2020/06/22	2	51.18	1.3	51.11	51.00	0.7	1,117	0.06%
2020/06/19	0.1	50.80	0	0.00	50.80	0.1	1,132	0.01%
2020/06/18	0	0.00	1.1	50.71	50.85	-1.1	1,141	-0.10%
2020/06/17	1.2	50.76	11.1	50.97	50.80	-9.9	1,146	-0.86%
2020/06/16	0	0.00	3.5	50.79	50.90	-3.5	1,160	-0.30%
2020/06/15	6	50.18	4.2	49.78	49.76	1.8	1,159	0.15%
2020/06/12	1	50.35	8.7	50.07	50.35	-7.7	1,166	-0.66%
2020/06/11	1.3	50.97	7.6	51.62	50.85	-6.3	1,161	-0.54%
2020/06/10	0.2	51.50	22.8	51.50	51.65	-22.6	1,166	-1.93%
2020/06/09	3	51.02	7.2	51.06	51.20	-4.2	1,199	-0.35%
2020/06/08	3.1	50.84	19.2	50.90	51.00	-16.1	1,225	-1.31%
2020/06/05	1	50.25	4.5	50.27	50.35	-3.5	1,217	-0.28%
2020/06/04	2	49.95	5.3	49.92	49.97	-3.3	1,226	-0.27%
2020/06/03	0.2	49.71	2	49.60	49.71	-1.8	1,223	-0.14%
2020/06/02	0	0.00	2.1	48.87	48.90	-2.1	1,223	-0.17%
2020/06/01	0.1	48.58	1.5	48.40	48.56	-1.4	1,223	-0.12%
2020/05/29	1	47.56	1	47.56	48.23	0	1,222	0.00%
2020/05/28	1	48.43	1	48.18	48.00	0	1,226	0.00%
2020/05/27	1	48.29	0.5	48.35	48.28	0.5	1,232	0.04%
2020/05/26	0	0.00	4.1	47.97	48.38	-4.1	1,240	-0.33%
2020/05/25	4	47.59	0.2	47.73	47.68	3.8	1,247	0.30%
2020/05/22	3	47.64	0	0.00	47.56	3	1,243	0.24%
2020/05/21	0	0.00	6.2	48.27	48.37	-6.2	1,232	-0.50%
2020/05/20	0	0.00	2	48.08	47.95	-2	1,230	-0.16%
2020/05/19	0	47.97	10.4	47.89	47.95	-10.4	1,230	-0.84%
2020/05/18	3	47.54	3	47.65	47.50	0	1,231	0.00%
2020/05/15	0	0.00	1	48.00	47.91	-1	1,225	-0.08%
2020/05/14	10	47.93	1	48.00	47.70	9	1,225	0.73%
2020/05/13	2	47.80	1.3	48.30	48.25	0.7	1,218	0.06%
2020/05/12	6.3	48.17	0	0.00	48.10	6.3	1,216	0.52%
2020/05/11	6	48.84	2	48.78	48.72	4	1,200	0.33%
2020/05/08	0	0.00	1.1	48.29	48.29	-1.1	1,185	-0.09%
2020/05/07	1	47.80	0.2	48.18	48.04	0.8	1,177	0.07%
2020/05/06	6	47.84	0.9	47.84	47.74	5.1	1,170	0.44%
2020/05/05	1.2	47.89	0.1	47.96	47.78	1.1	1,147	0.10%
2020/05/04	17	47.43	0.7	48.50	47.70	16.3	1,141	1.42%
2020/04/30	5	48.76	16	48.57	48.93	-11	1,120	-0.98%
2020/04/29	4	47.87	0	0.00	47.90	4	1,113	0.36%
2020/04/28	1	47.15	1.2	47.15	47.23	-0.2	1,133	-0.02%
2020/04/27	0	47.32	0.5	47.32	47.31	-0.5	1,148	-0.04%
2020/04/24	3	46.38	0	0.00	46.39	3	1,142	0.26%
2020/04/23	7	46.44	0	0.00	46.45	7	1,127	0.62%
2020/04/22	1	45.97	1	45.51	46.17	0	1,123	0.00%
2020/04/21	8.1	46.60	12	46.83	46.25	-3.9	1,127	-0.35%
2020/04/20	0	0.00	2.5	47.56	47.54	-2.5	1,112	-0.22%
2020/04/17	4.4	47.61	4.1	47.88	47.63	0.3	1,114	0.02%
2020/04/16	3.2	46.43	21	46.41	46.35	-17.8	1,119	-1.59%
2020/04/15	2	46.43	3.6	46.54	46.50	-1.6	1,109	-0.14%
2020/04/14	6	46.11	1.4	46.17	46.27	4.6	1,112	0.41%
2020/04/13	4.3	45.24	1.6	45.32	45.16	2.7	1,111	0.24%
2020/04/10	6.3	45.31	6	45.34	45.34	0.3	1,113	0.03%
2020/04/09	1	45.50	2.1	45.26	45.40	-1.1	1,117	-0.10%
2020/04/08	3	45.29	0	0.00	45.50	3	1,112	0.27%
2020/04/07	6	44.83	2	44.96	44.82	4	1,111	0.36%
2020/04/06	2	43.83	0	44.70	43.95	2	1,109	0.18%
2020/04/01	2	43.52	0	0.00	43.54	2	1,083	0.18%
2020/03/31	3	43.80	2	43.76	43.54	1	1,079	0.09%
2020/03/30	10	43.11	0	0.00	43.36	10	1,068	0.94%
2020/03/27	15	44.11	1.1	44.40	43.90	13.9	1,069	1.30%
2020/03/26	5	44.12	7.1	44.21	44.21	-2.1	1,048	-0.20%
2020/03/25	16.1	44.01	10.2	44.04	43.80	5.9	1,033	0.57%
2020/03/24	12.4	42.58	6	42.62	42.57	6.4	1,021	0.62%
2020/03/23	14	41.27	2.1	41.16	40.80	11.9	1,017	1.17%
2020/03/20	16.1	41.74	15	41.46	42.00	1	1,015	0.10%
2020/03/19	24.6	39.88	1.1	41.10	39.61	23.6	1,006	2.34%
2020/03/18	15.3	42.53	0.5	42.20	41.55	14.8	997	1.49%
2020/03/17	8	43.03	2.1	43.13	43.03	5.9	997	0.59%
2020/03/16	13.5	45.04	2	44.96	44.10	11.5	995	1.16%
2020/03/13	16.2	44.13	6.4	44.56	45.88	9.8	974	1.01%
2020/03/12	16	47.25	4	47.00	47.00	12	938	1.28%
2020/03/11	21.2	49.27	0.5	49.25	48.65	20.7	917	2.26%
2020/03/10	9	48.68	1.1	48.83	49.24	7.9	899	0.88%
2020/03/09	17	49.53	1	49.50	49.55	16	879	1.82%
2020/03/06	3	50.92	0	51.45	50.60	3	862	0.34%
2020/03/05	2	51.45	1.1	51.51	51.45	0.9	846	0.11%
2020/03/04	4	50.74	8	50.82	50.90	-4	850	-0.47%
2020/03/03	4	50.83	5.6	50.82	50.80	-1.6	847	-0.18%
2020/03/02	10	50.04	4.4	50.33	50.15	5.6	840	0.67%
2020/02/27	10	50.82	1.1	50.73	50.75	8.9	834	1.07%
2020/02/26	3	51.10	2.6	51.32	51.25	0.4	825	0.05%
2020/02/25	4	51.51	2	51.43	51.70	2	806	0.25%
2020/02/24	5	51.70	0.6	52.00	51.70	4.4	818	0.54%
2020/02/21	2	52.33	0.1	52.50	52.30	1.9	823	0.23%
2020/02/20	1	52.60	0.1	52.60	52.50	0.9	828	0.10%
2020/02/19	2	52.45	0	0.00	52.60	2	833	0.24%
2020/02/18	2	52.25	0.4	52.45	52.15	1.6	835	0.19%
2020/02/17	1	52.80	0	53.00	52.80	1	826	0.12%
2020/02/14	0	0.00	0.2	53.15	53.15	-0.2	825	-0.03%
2020/02/13	1.1	53.01	4.3	53.14	53.10	-3.2	827	-0.39%
2020/02/12	0	0.00	1.2	53.01	53.05	-1.2	832	-0.14%
2020/02/11	3	52.47	2	52.48	52.45	1	836	0.12%
2020/02/10	0	0.00	7.3	51.75	51.95	-7.3	843	-0.87%
2020/02/07	3	52.17	1.1	52.45	52.20	1.9	852	0.23%
2020/02/06	12	52.72	3.1	52.56	52.90	8.9	855	1.04%
2020/02/04	3	51.63	0	0.00	51.85	3	852	0.35%
2020/02/03	3	50.82	12	50.48	50.90	-9	856	-1.05%
2020/01/31	7	51.70	3.3	51.70	51.50	3.7	854	0.43%
2020/01/30	9.2	52.29	2.8	52.03	52.00	6.4	827	0.78%
2020/01/20	0.1	54.10	1.2	54.10	54.05	-1.1	812	-0.13%
2020/01/17	1	53.85	0.6	53.90	53.90	0.4	814	0.05%
2020/01/15	2.1	54.41	0	0.00	54.15	2.1	820	0.26%
2020/01/14	1.1	54.60	4	54.58	54.60	-2.9	811	-0.36%
2020/01/13	0.4	54.20	3.4	54.17	54.20	-3	811	-0.37%
2020/01/10	1.1	53.89	3.1	53.77	53.85	-1.9	807	-0.24%
2020/01/09	0	0.00	3	53.65	53.75	-3	812	-0.37%
2020/01/08	1	52.80	0.5	53.10	53.00	0.5	825	0.06%
2020/01/07	2	53.23	2.1	53.30	53.25	-0.1	819	-0.02%
2020/01/06	1	53.65	1	53.60	53.65	0	815	0.00%
2020/01/03	1	53.90	0.7	54.05	54.05	0.3	808	0.04%
2020/01/02	3	54.05	0.4	54.10	54.10	2.6	806	0.32%
2019/12/31	3	53.65	0.7	53.65	53.60	2.3	806	0.28%
2019/12/30	0	0.00	0.4	54.05	53.95	-0.4	805	-0.05%
2019/12/27	0	0.00	3.4	54.10	54.10	-3.4	792	-0.43%
2019/12/26	5.1	53.75	0.1	53.75	53.75	5	794	0.63%
2019/12/25	0.3	53.65	4.1	53.72	53.75	-3.8	791	-0.48%
2019/12/24	5	53.75	0	0.00	53.65	5	796	0.63%
2019/12/23	0.3	53.60	1.5	53.63	53.70	-1.2	793	-0.15%
2019/12/20	2	53.78	1.1	53.79	53.70	0.9	799	0.11%
2019/12/19	0.4	53.95	11.5	54.13	54.00	-11.2	801	-1.40%
2019/12/18	1.1	54.29	1.1	54.20	54.30	-0.1	800	-0.01%
2019/12/17	0.5	53.90	10	54.03	54.25	-9.5	801	-1.18%
2019/12/16	3	53.57	0.7	53.55	53.55	2.3	799	0.28%
2019/12/13	8.6	53.67	1	53.60	53.60	7.6	795	0.95%
2019/12/12	0.6	52.85	10	52.72	53.00	-9.4	792	-1.19%
2019/12/11	0	0.00	0.2	51.85	51.90	-0.2	783	-0.03%
2019/12/10	2	51.63	0	51.65	51.60	2	779	0.25%
2019/12/09	3.1	51.77	0.5	51.85	51.90	2.5	783	0.32%
2019/12/06	1	51.80	5	51.65	51.50	-4	784	-0.51%
2019/12/05	0.1	51.50	3.4	51.53	51.50	-3.4	775	-0.43%
2019/12/04	1	50.80	0.2	50.95	50.90	0.8	780	0.10%
2019/12/03	8	50.89	1.2	51.00	50.95	6.8	780	0.88%
2019/12/02	0	0.00	1.9	50.98	50.95	-1.9	777	-0.25%
2019/11/29	4.2	50.96	0	0.00	50.85	4.2	784	0.54%
2019/11/27	0.2	51.55	1	51.60	51.60	-0.9	781	-0.11%
2019/11/26	0	0.00	1.1	51.45	51.45	-1.1	779	-0.15%
2019/11/25	0	0.00	1	51.55	51.35	-1	773	-0.13%
2019/11/22	5.1	51.35	0.3	51.40	51.35	4.7	767	0.62%
2019/11/21	2	51.20	12.8	51.08	51.55	-10.8	767	-1.40%
2019/11/20	2	51.80	1.5	51.80	51.75	0.5	748	0.06%
2019/11/19	0.5	53.00	0.3	53.00	53.10	0.2	728	0.03%
2019/11/18	0.2	52.65	0.7	52.65	52.65	-0.5	712	-0.07%
2019/11/15	0.1	52.20	12.6	52.29	52.25	-12.5	699	-1.79%
2019/11/14	3.1	51.85	1	51.75	51.85	2.1	688	0.30%
2019/11/13	2	51.80	0.2	51.90	51.90	1.8	683	0.26%
2019/11/12	0.1	52.10	3.4	51.92	52.15	-3.3	677	-0.49%
2019/11/11	10.2	51.99	3.4	51.69	51.65	6.8	666	1.02%
2019/11/08	2	52.50	3	52.63	52.45	-1	653	-0.15%
2019/11/07	3	52.50	3.6	52.50	52.65	-0.6	641	-0.10%
2019/11/06	0	0.00	5.1	52.74	52.90	-5.1	626	-0.81%
2019/11/05	0.1	52.70	0.8	52.70	52.70	-0.7	613	-0.12%
2019/11/04	3.1	52.14	3.3	52.19	52.45	-0.2	607	-0.03%
2019/11/01	1	51.15	1	51.25	51.30	0	601	0.01%
2019/10/31	1	51.15	4.6	51.12	51.15	-3.6	602	-0.60%
2019/10/30	0.1	50.80	0.1	50.80	51.00	0	590	0.00%
2019/10/29	0	0.00	6.3	50.72	50.75	-6.3	576	-1.09%
2019/10/28	1	50.55	20.8	50.55	50.60	-19.8	569	-3.47%
2019/10/25	20.1	50.32	0.2	50.30	50.35	19.9	556	3.57%
2019/10/24	1	50.05	11	50.03	50.30	-10	546	-1.84%
2019/10/23	1	49.98	3	50.00	49.95	-2	540	-0.37%
2019/10/22	0	0.00	0.5	49.98	50.05	-0.5	524	-0.09%
2019/10/21	0.2	49.62	4	49.61	49.66	-3.8	518	-0.73%
2019/10/18	1	49.67	1.4	49.58	49.64	-0.4	511	-0.07%
2019/10/17	2.8	49.68	0.2	49.65	49.67	2.6	505	0.51%
2019/10/16	0	0.00	2.1	49.66	49.75	-2.1	487	-0.42%
2019/10/15	0.3	49.38	4.5	49.27	49.46	-4.2	473	-0.89%
2019/10/14	0.1	49.05	6.1	49.14	49.23	-6	468	-1.28%
2019/10/09	0	0.00	0.2	48.50	48.47	-0.2	461	-0.04%
2019/10/08	4.3	48.78	2.1	48.62	48.81	2.2	458	0.47%
2019/10/07	0.1	48.30	3.8	48.38	48.42	-3.7	452	-0.83%
2019/10/04	0.5	47.94	0	0.00	48.10	0.5	444	0.10%
2019/10/03	0.1	48.00	0	0.00	48.00	0.1	438	0.01%
2019/10/02	1	48.40	0	0.00	48.30	1	442	0.23%
2019/10/01	0	0.00	1	47.90	48.42	-1	436	-0.23%
2019/09/27	0.1	47.57	0	0.00	47.76	0.1	426	0.02%
2019/09/26	0	0.00	0.3	47.44	47.63	-0.3	422	-0.07%
2019/09/25	0.6	47.40	1.9	47.39	47.44	-1.3	413	-0.32%
2019/09/24	0.3	47.60	0	0.00	47.68	0.3	407	0.07%
2019/09/23	0	0.00	3	47.70	47.70	-3	400	-0.75%
2019/09/20	0	0.00	4.3	47.67	47.72	-4.3	390	-1.09%
2019/09/19	0	0.00	1.1	47.90	47.64	-1.1	386	-0.27%
2019/09/18	0.3	47.58	3	47.69	47.90	-2.7	377	-0.73%
2019/09/17	3	47.52	0	0.00	47.52	3	365	0.82%
2019/09/16	0	0.00	4	47.47	47.51	-4	358	-1.11%
2019/09/12	0	0.00	1	47.42	47.35	-1	347	-0.29%
2019/09/11	0	0.00	1.2	47.04	47.12	-1.2	339	-0.36%
2019/09/10	0	0.00	1	47.20	47.02	-1	331	-0.30%
2019/09/09	0	0.00	7.8	47.29	47.25	-7.8	324	-2.39%
2019/09/06	0	0.00	0.3	47.00	47.12	-0.3	315	-0.10%
2019/09/03	1	46.22	0	0.00	46.11	1	283	0.35%
2019/09/02	0	0.00	7.2	46.40	46.43	-7.2	273	-2.65%
2019/08/30	0	0.00	0.4	46.25	46.28	-0.4	267	-0.15%
2019/08/29	0	0.00	1	45.67	45.74	-1	256	-0.39%
2019/08/28	0.1	45.62	2.4	45.57	45.62	-2.4	248	-0.96%
2019/08/26	1	45.28	0.1	45.45	45.35	1	235	0.40%
2019/08/21	0.2	45.91	3.6	45.94	45.91	-3.4	223	-1.51%
2019/08/20	0	0.00	1	45.88	45.90	-1	227	-0.44%
2019/08/19	1	45.66	0	0.00	45.85	1	226	0.44%
2019/08/16	2	45.04	1	45.62	45.57	1	232	0.41%
2019/08/15	2	44.98	1.3	45.04	45.09	0.7	230	0.32%
2019/08/14	1	45.80	0.1	45.69	45.55	0.9	228	0.39%
2019/08/13	1	45.33	0.1	45.35	45.28	0.9	229	0.38%
2019/08/12	0	0.00	2	45.73	45.73	-2	231	-0.86%
2019/08/07	0	0.00	0.5	46.00	45.35	-0.5	234	-0.20%
2019/08/06	4	45.32	0.7	45.80	45.51	3.3	230	1.43%
2019/08/02	3	46.09	0.2	46.60	46.10	2.8	216	1.29%
2019/08/01	1	46.83	12	46.87	46.80	-11	206	-5.33%
2019/07/31	0.2	47.10	0.1	47.10	47.14	0.1	203	0.05%
2019/07/30	0.1	47.26	0	0.00	47.25	0.1	202	0.04%
2019/07/29	1	47.26	1	47.25	47.35	0	204	-0.02%
2019/07/26	0	0.00	2	47.39	47.38	-2	204	-0.98%
2019/07/25	0.2	47.39	1.3	47.42	47.47	-1	202	-0.50%
2019/07/24	0	0.00	0.7	47.39	47.39	-0.7	201	-0.36%
2019/07/23	1	47.36	0	0.00	47.40	1	200	0.50%
2019/07/22	0	0.00	1.7	47.27	47.36	-1.7	201	-0.86%
2019/07/19	0	0.00	3.4	47.20	47.10	-3.4	199	-1.70%
2019/07/18	2	46.75	0	0.00	46.71	2	198	1.01%
2019/07/17	4.8	47.43	1.1	47.45	47.41	3.7	194	1.90%
2019/07/16	0	0.00	2	47.58	47.78	-2	188	-1.06%
2019/07/15	0	0.00	2.4	47.41	47.51	-2.4	184	-1.32%
2019/07/12	0	0.00	0.2	47.35	47.34	-0.2	181	-0.11%
2019/07/10	1	46.75	0	0.00	46.95	1	176	0.57%
2019/07/09	1	46.53	0	0.00	46.55	1	174	0.57%
2019/07/08	1.2	46.63	0	0.00	46.70	1.2	170	0.68%
2019/07/05	11	46.70	0	0.00	46.72	11	162	6.76%
2019/07/04	0	0.00	1	46.72	46.70	-1	159	-0.63%
2019/07/03	6	46.61	1	46.67	46.48	5	159	3.14%
2019/07/02	2	47.08	0	0.00	47.03	2	155	1.29%
2019/07/01	0	0.00	1	47.20	47.18	-1	154	-0.65%
2019/06/28	0	0.00	2	46.42	46.24	-2	150	-1.33%
2019/06/27	2	46.44	2.4	46.46	46.52	-0.4	147	-0.24%
2019/06/26	3.1	45.90	0.1	45.90	45.90	3	145	2.08%
2019/06/25	1	46.30	0.4	46.00	46.00	0.6	138	0.43%
2019/06/24	0	0.00	0.5	46.30	46.35	-0.5	137	-0.35%
2019/06/21	0.7	46.00	0.1	46.00	46.00	0.6	137	0.41%
2019/06/20	0	0.00	1.2	46.00	46.00	-1.2	135	-0.86%
2019/06/18	0	44.97	0	0.00	44.97	0	134	0.02%
2019/06/14	0.4	45.14	0.3	45.14	44.94	0.1	130	0.10%
2019/06/12	0	0.00	0.8	45.45	45.45	-0.8	129	-0.62%
2019/06/11	1	45.50	0.6	45.43	45.43	0.4	129	0.27%
2019/06/10	0	0.00	0.9	45.14	45.14	-0.9	127	-0.71%
2019/06/04	0	0.00	0.3	44.90	44.55	-0.3	121	-0.26%
2019/05/31	2	44.44	0	0.00	44.72	2	121	1.65%
2019/05/29	1	43.50	0.2	43.90	43.70	0.8	120	0.67%
2019/05/28	6	43.91	0	0.00	43.88	6	118	5.05%
2019/05/27	1	43.92	0	0.00	43.95	1	118	0.84%
2019/05/24	1	44.00	0	0.00	43.98	1	114	0.87%
2019/05/23	3	44.02	0.3	44.80	43.83	2.7	112	2.37%
2019/05/22	2	44.82	0.8	44.79	44.69	1.2	105	1.15%
2019/05/21	1	44.76	0.6	44.75	44.70	0.4	102	0.35%
2019/05/20	1	44.65	0	44.81	44.68	1	98	1.00%
2019/05/17	2	44.93	0	45.35	44.68	2	97	2.02%
2019/05/16	0.3	45.38	0	0.00	45.36	0.3	91	0.27%
2019/05/15	2	45.65	0.4	45.77	45.55	1.6	87	1.84%
2019/05/13	5	46.08	0	0.00	45.88	5	83	5.96%
2019/05/10	0	0.00	0.2	46.62	46.61	-0.2	82	-0.24%
2019/05/09	0	0.00	5	46.72	46.65	-5	81	-6.15%
2019/05/07	0.7	47.33	1.2	47.33	47.62	-0.5	81	-0.58%
2019/05/06	1	47.80	1	47.17	47.30	0	80	0.00%
2019/05/03	0	0.00	5	47.70	47.90	-5	77	-6.48%
2019/04/29	0.2	47.24	0.2	47.24	47.34	0	76	-0.06%
2019/04/26	0	47.24	1.5	47.56	47.34	-1.4	76	-1.90%
2019/04/25	0.2	47.60	0.2	47.60	47.65	0	73	-0.06%
2019/04/24	0	0.00	1	47.77	47.60	-1	74	-1.33%
2019/04/23	0	47.43	1.2	47.43	47.54	-1.2	74	-1.57%
2019/04/19	0.2	47.33	2.9	47.47	47.33	-2.7	73	-3.71%
2019/04/18	0	0.00	4.1	47.51	47.36	-4.1	73	-5.59%
2019/04/17	0.2	47.30	0.1	47.30	47.42	0.2	72	0.23%
2019/04/16	0.2	46.85	0	0.00	47.02	0.2	72	0.28%
2019/04/15	0	0.00	0.1	46.66	46.70	-0.1	71	-0.14%
2019/04/11	0.4	46.40	1.2	46.40	46.49	-0.8	71	-1.13%
2019/04/10	0	0.00	1.7	46.43	46.60	-1.7	71	-2.39%
2019/04/08	1.2	46.33	4	46.27	46.43	-2.8	70	-3.98%
2019/04/03	1	45.75	0	0.00	45.90	1	68	1.46%
2019/04/02	0	0.00	1	46.00	45.88	-1	68	-1.47%
2019/04/01	0	0.00	0.3	45.60	45.73	-0.3	67	-0.43%
2019/03/29	0	0.00	0.1	45.13	45.45	-0.1	67	-0.14%
2019/03/27	0	0.00	0.1	45.15	45.19	-0.1	67	-0.13%
2019/03/26	0.1	44.96	0	0.00	45.28	0.1	66	0.16%
2019/03/25	0	0.00	1	44.88	44.81	-1	65	-1.55%
2019/03/22	0.4	45.15	7.3	45.45	45.49	-7	66	-10.50%
2019/03/20	0.1	44.85	0	0.00	44.94	0.1	64	0.11%
2019/03/19	0.1	44.79	1	44.78	44.84	-0.9	64	-1.38%
2019/03/18	0.2	44.46	1	44.81	44.79	-0.9	64	-1.31%
2019/03/15	0.1	44.18	0.1	44.18	44.46	0	63	-0.02%
2019/03/14	1	44.18	0	0.00	44.18	1	63	1.57%
2019/03/12	0	0.00	0.1	43.65	44.19	-0.1	66	-0.14%
2019/03/11	0.2	43.57	0.1	43.57	43.63	0.1	65	0.18%
2019/03/07	0	0.00	0.4	44.00	44.04	-0.4	65	-0.60%
2019/03/04	0	0.00	0.5	44.12	44.15	-0.5	70	-0.71%
2019/02/27	0	0.00	2	44.38	44.30	-2	70	-2.84%
2019/02/26	0.1	44.25	0.4	44.25	44.51	-0.3	70	-0.37%
2019/02/25	0	0.00	0.4	44.00	44.19	-0.4	69	-0.57%
2019/02/21	0.1	43.70	0	0.00	43.92	0.1	69	0.14%
2019/02/20	0.1	43.50	0.1	43.50	43.65	0	69	0.02%
2019/02/19	0	0.00	0.4	43.28	43.28	-0.4	69	-0.59%
2019/02/14	0	0.00	0.3	43.25	43.05	-0.3	67	-0.40%
2019/02/12	0	0.00	0.4	43.29	43.15	-0.4	67	-0.57%
2019/02/11	0.1	43.00	0	43.00	43.13	0.1	67	0.09%
2019/01/30	0.1	42.57	0.1	42.57	42.61	-0.1	65	-0.11%
2019/01/28	0.1	42.66	0	0.00	43.13	0.1	66	0.15%
2019/01/24	0	0.00	0.1	42.46	42.51	-0.1	65	-0.11%
2019/01/23	0	0.00	0.4	42.43	42.35	-0.4	65	-0.60%
2019/01/21	0.3	42.53	0	0.00	42.64	0.3	65	0.46%
2019/01/18	0.7	42.20	0	0.00	42.20	0.7	65	1.06%
2019/01/17	0	0.00	0.2	42.15	42.11	-0.2	65	-0.35%
2019/01/16	0.2	42.15	0	0.00	42.15	0.2	65	0.30%
2019/01/14	0	0.00	1	41.90	41.59	-1	64	-1.55%
2019/01/09	0.2	41.64	0	0.00	41.72	0.2	65	0.31%
2019/01/08	0.1	40.90	0	0.00	40.90	0.1	66	0.08%
2019/01/03	1	40.75	0	0.00	40.78	1	66	1.50%
2019/01/02	0	0.00	0.7	41.65	41.17	-0.7	67	-1.05%
2018/12/28	0.3	41.55	0	0.00	41.58	0.3	70	0.46%
2018/12/25	0.3	40.98	0.5	40.98	40.88	-0.2	70	-0.29%
2018/12/20	0.4	41.57	0	0.00	41.42	0.4	70	0.56%
2018/12/18	1.2	41.69	0.5	41.73	41.72	0.7	71	0.91%
2018/12/14	1	41.97	0	0.00	42.00	1	69	1.43%
2018/12/13	0	42.25	0.4	42.25	42.25	-0.4	69	-0.58%
2018/12/12	2	41.95	0	0.00	42.10	2	69	2.87%
2018/12/10	3	41.50	0	0.00	41.46	3	69	4.29%
2018/12/05	1	42.67	0	43.50	42.67	1	66	1.48%
2018/11/30	1.4	42.92	0	0.00	42.84	1.4	68	2.06%
2018/11/29	0.1	42.90	0	0.00	42.90	0.1	67	0.15%
2018/11/28	0	0.00	1.2	44.59	44.61	-1.2	67	-1.73%
2018/11/27	7	43.98	0.3	45.00	44.08	6.7	66	10.02%
2018/11/26	0.1	44.32	0	0.00	44.34	0.1	61	0.16%
2018/11/23	0	0.00	0.1	44.10	43.96	-0.1	60	-0.14%
2018/11/20	0	0.00	0.2	44.35	44.31	-0.2	60	-0.37%
2018/11/19	0.1	44.62	0	0.00	44.61	0.1	60	0.17%
2018/11/09	0	0.00	0	45.15	45.15	0	60	-0.08%
2018/11/08	0	0.00	2	45.90	45.85	-2	61	-3.30%
2018/11/05	0	0.00	0.3	45.90	45.43	-0.3	60	-0.47%
2018/11/01	0	0.00	1	45.65	45.65	-1	60	-1.66%
2018/10/31	0	0.00	1	45.00	45.10	-1	60	-1.66%
2018/10/26	2	44.02	0	0.00	44.11	2	61	3.23%
2018/10/25	0	0.00	3	44.16	44.32	-3	61	-4.91%
2018/10/23	9	45.54	0	0.00	45.54	9	61	14.71%
2018/10/19	1	45.60	0	0.00	45.98	1	61	1.63%
2018/10/16	1	45.70	0	0.00	46.09	1	61	1.64%
2018/10/15	0	0.00	0	50.75	45.84	0	60	-0.07%
2018/10/11	4	45.65	0	45.40	45.20	4	59	6.70%
2018/10/09	1	48.00	0	0.00	48.31	1	57	1.73%
2018/10/08	0	0.00	0	48.81	48.81	0	57	-0.07%
2018/10/05	0.1	49.09	0.4	49.09	49.10	-0.3	55	-0.59%
2018/10/04	1	49.79	0	0.00	49.86	1	54	1.82%
2018/10/03	1	50.40	0	50.00	50.35	1	54	1.80%
2018/10/02	0	0.00	0.7	50.10	50.40	-0.7	54	-1.29%
2018/09/28	0.1	50.50	0	0.00	50.70	0.1	55	0.10%
2018/09/27	0	0.00	0.9	50.35	50.85	-0.9	55	-1.56%
2018/09/21	0	0.00	0.4	49.95	50.30	-0.4	53	-0.74%
2018/09/20	0.1	49.80	0.2	49.80	49.95	-0.1	53	-0.15%
2018/09/19	0	0.00	2.3	49.64	49.80	-2.3	53	-4.24%
2018/09/18	0	0.00	0.2	49.50	49.60	-0.2	53	-0.45%
2018/09/14	0	0.00	0.1	49.41	50.20	-0.1	53	-0.15%
2018/09/13	0	0.00	0.1	49.35	49.40	-0.1	53	-0.12%
2018/09/10	0	0.00	1	49.80	49.61	-1	53	-1.85%
2018/08/30	0	0.00	0.1	49.80	50.70	-0.1	52	-0.22%
2018/08/29	0	0.00	5.5	50.21	50.45	-5.5	52	-10.39%
2018/08/27	0	0.00	1	49.33	49.57	-1	52	-1.90%
2018/08/23	0	0.00	1	48.90	49.15	-1	52	-2.00%
2018/08/22	0	0.00	0.2	48.01	48.98	-0.2	52	-0.35%
2018/08/20	0	0.00	0.1	48.40	48.58	-0.1	52	-0.13%
2018/08/16	0	0.00	0	48.00	48.43	0	51	-0.04%
2018/08/13	0	0.00	0.1	48.43	48.45	-0.1	48	-0.26%
2018/08/10	0	0.00	0.7	48.40	49.33	-0.7	47	-1.42%
2018/08/08	0	0.00	0.2	49.01	49.66	-0.2	48	-0.42%
2018/08/06	0	0.00	1	49.50	49.54	-1	46	-2.13%
2018/08/02	0	0.00	1	49.50	48.70	-1	44	-2.24%
2018/07/26	0	0.00	0.1	48.51	49.10	-0.1	42	-0.14%
2018/07/20	0	0.00	0.2	48.11	48.80	-0.2	39	-0.53%
2018/07/13	0	0.00	1.8	48.07	48.22	-1.8	35	-5.10%
2018/07/04	0	0.00	0.3	47.39	47.42	-0.3	31	-0.85%
2018/06/28	0.3	46.60	0.1	46.60	47.11	0.2	29	0.75%
2018/06/20	0	0.00	0.7	47.50	47.65	-0.7	25	-2.58%
2018/06/19	0	0.00	0.1	47.65	47.65	-0.1	24	-0.47%
2018/06/12	0	0.00	0.5	48.30	48.37	-0.5	22	-2.23%
2018/06/11	0	0.00	0.1	48.45	48.45	-0.1	22	-0.64%
2018/06/07	0	0.00	0.4	48.45	48.65	-0.4	21	-1.96%
2018/06/01	0	0.00	1	47.20	47.20	-1	19	-5.13%
2018/05/31	0.2	47.10	0.1	47.10	47.10	0.1	18	0.58%
2018/05/29	0	0.00	0.1	47.80	47.80	-0.1	17	-0.56%
2018/05/28	0	0.00	0.3	48.00	48.27	-0.3	17	-1.65%
2018/05/25	0	0.00	1	47.81	47.86	-1	16	-5.91%
2018/05/22	0	0.00	1	48.07	48.07	-1	17	-5.76%
2018/05/17	0	47.00	0	0.00	47.46	0	17	0.12%
2018/05/11	0.1	47.00	0	0.00	47.82	0.1	16	0.31%
2018/05/04	0	0.00	0.7	45.90	45.90	-0.7	15	-4.66%
2018/05/03	0	0.00	0.1	45.98	45.98	-0.1	15	-0.39%
2018/04/30	0	0.00	0	46.90	46.90	0	16	-0.24%
2018/04/18	0	0.00	0.1	47.49	47.52	-0.1	16	-0.50%
2018/04/17	0	0.00	0.4	47.60	47.49	-0.4	16	-2.14%
2018/04/16	0	47.85	0	0.00	48.27	0	16	0.25%
2018/04/09	0	0.00	0.5	47.88	48.04	-0.5	15	-2.89%
2018/04/02	0	0.00	0	48.05	47.98	0	15	-0.26%
2018/03/27	0	0.00	0.1	48.00	48.17	-0.1	15	-0.63%
2018/03/16	0	0.00	0.5	48.61	49.06	-0.5	18	-2.98%
2018/03/14	1	49.10	0	0.00	49.13	1	17	5.77%
2018/03/13	0	0.00	1	48.89	49.15	-1	17	-5.77%
2018/03/12	0	0.00	0.1	48.68	49.02	-0.1	17	-0.47%
2018/03/07	0.1	47.47	0	0.00	47.47	0.1	17	0.34%
2018/02/26	0	0.00	0.4	48.16	48.42	-0.4	16	-2.36%
2018/02/23	0	0.00	0	47.96	47.96	0	16	-0.12%
2018/02/21	0	0.00	0.1	47.71	47.81	-0.1	16	-0.91%
2018/02/12	0	0.00	3.7	46.36	46.92	-3.7	15	-23.97%
2018/02/09	5.1	46.50	0.1	46.50	46.50	4.9	15	32.58%
2018/02/06	0.1	47.00	0.1	47.00	46.46	0	15	0.25%
2018/02/02	0	0.00	0.2	49.08	49.08	-0.2	14	-1.20%
2018/02/01	0	0.00	0.4	49.06	49.08	-0.4	14	-2.95%
2018/01/25	0	49.11	0	0.00	49.54	0	14	0.13%
2018/01/24	0	49.11	0	0.00	49.11	0	14	0.15%
2018/01/19	0	0.00	1.1	49.06	49.60	-1.1	14	-7.29%
2018/01/18	0	0.00	0.9	48.18	48.53	-0.9	13	-6.58%
2018/01/17	0	0.00	0.2	47.80	47.90	-0.2	14	-1.67%
2018/01/12	0.1	46.90	0	0.00	47.57	0.1	13	0.74%
2018/01/08	0	0.00	0.1	47.32	47.65	-0.1	13	-0.45%
2018/01/05	0.1	47.00	0	0.00	47.02	0.1	12	0.79%
2018/01/03	0	0.00	0	46.89	47.23	0	13	-0.31%
2018/01/02	0	0.00	1	46.70	46.73	-1	13	-7.20%