富邦NASDAQ (00662)-富邦-建國券商分點個股進出

台股 » 個股 » 富邦NASDAQ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ

(00662)

可現股當沖

股價
75.5
漲跌
▲0.2
漲幅
+0.20%
成交量
2,482張
產業
上市
93人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

富邦NASDAQ (00662)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/09	1	75.20	0	0.00	75.30	1	3,069	0.03%
2024/05/08	3	75.37	17	75.40	75.25	-14	3,053	-0.46%
2024/05/07	11.1	75.11	0.7	75.08	75.25	10.3	3,089	0.33%
2024/05/06	11.1	74.36	2.1	74.48	74.40	8.9	3,078	0.29%
2024/05/03	4	73.59	4.1	73.60	73.60	-0.1	3,078	0.00%
2024/05/02	6.2	72.96	0.3	73.10	72.95	5.9	3,079	0.19%
2024/04/30	5	74.32	3	74.25	74.25	2	3,077	0.06%
2024/04/29	4.1	74.41	2	74.40	74.45	2.1	3,077	0.07%
2024/04/26	3	73.77	0.3	73.87	73.85	2.7	3,086	0.09%
2024/04/25	23.1	72.60	12	72.64	72.45	11.1	3,094	0.36%
2024/04/24	4.2	73.41	1.4	73.51	73.50	2.8	3,105	0.09%
2024/04/23	10	72.03	3	72.00	72.05	7	3,093	0.23%
2024/04/22	3.2	71.51	1	71.55	71.75	2.2	3,099	0.07%
2024/04/19	27.4	71.69	8.5	71.75	71.90	18.9	3,138	0.60%
2024/04/18	14.1	73.03	0	0.00	73.00	14.1	3,157	0.45%
2024/04/17	10	74.10	0.2	74.20	74.00	9.9	3,166	0.31%
2024/04/16	9	73.84	3.7	73.87	73.95	5.3	3,175	0.17%
2024/04/15	5	74.95	1.3	74.96	75.00	3.7	3,153	0.12%
2024/04/12	1.1	75.69	9	75.70	75.95	-7.9	3,095	-0.25%
2024/04/11	13	74.40	0.2	74.80	74.55	12.8	3,086	0.42%
2024/04/10	3	74.77	0	0.00	74.80	3	2,983	0.10%
2024/04/09	9	74.64	3	74.63	74.60	6	2,945	0.20%
2024/04/08	8.2	74.63	0	0.00	74.75	8.2	2,882	0.28%
2024/04/03	12	74.70	1	74.65	74.50	11	2,859	0.39%
2024/04/02	1	75.15	1	75.25	75.25	0	2,859	0.00%
2024/04/01	1.2	75.39	12	75.48	75.40	-10.8	2,870	-0.38%
2024/03/29	18.1	74.80	2	74.95	74.70	16.1	2,799	0.58%
2024/03/28	1	75.30	1	75.30	75.35	0	2,785	0.00%
2024/03/27	2	75.13	0	0.00	75.20	2	2,745	0.07%
2024/03/26	2.1	75.05	6	75.06	75.20	-3.9	2,771	-0.14%
2024/03/25	2	75.32	0	0.00	75.05	2	2,778	0.07%
2024/03/22	2	75.30	8.6	75.30	75.45	-6.6	2,794	-0.24%
2024/03/21	6.1	75.03	3.6	75.04	75.20	2.5	2,816	0.09%
2024/03/20	1	73.70	0	0.00	73.85	1	2,808	0.04%
2024/03/19	3	73.20	4.5	73.09	73.30	-1.5	2,881	-0.05%
2024/03/18	3.1	72.76	0	0.00	72.90	3.1	2,890	0.11%
2024/03/15	1	73.25	1	73.20	73.20	0	2,865	0.00%
2024/03/14	2	73.45	1.1	73.36	73.40	0.9	2,904	0.03%
2024/03/13	1	73.70	13.4	73.65	73.70	-12.4	2,928	-0.42%
2024/03/12	7.1	72.95	0	0.00	72.95	7.1	2,950	0.24%
2024/03/11	6	72.84	11.1	72.85	72.80	-5.1	2,929	-0.17%
2024/03/08	3	73.88	17.9	73.86	73.90	-14.9	2,960	-0.50%
2024/03/07	7.2	72.78	6.4	72.76	72.90	0.8	2,938	0.03%
2024/03/06	11	72.91	1	72.80	73.00	10	2,897	0.35%
2024/03/05	16.8	73.73	30.1	73.67	73.60	-13.2	2,926	-0.45%
2024/03/04	4.1	74.44	2.6	74.45	74.45	1.5	2,781	0.05%
2024/03/01	2.1	73.51	3.1	73.42	73.55	-1	2,703	-0.04%
2024/02/29	5	72.70	3	72.75	72.75	2	2,649	0.08%
2024/02/27	5	72.85	3.4	72.81	72.85	1.6	2,570	0.06%
2024/02/26	1	72.70	10.1	72.61	72.80	-9.1	2,575	-0.35%
2024/02/23	7.1	72.99	7.1	72.96	73.00	0	2,544	0.00%
2024/02/22	3.1	71.97	4	71.95	71.95	-0.9	2,445	-0.04%
2024/02/21	6	71.01	10	70.95	70.95	-4	2,422	-0.17%
2024/02/20	2.1	71.56	4	71.50	71.45	-1.9	2,418	-0.08%
2024/02/19	8.7	71.53	5	71.59	71.60	3.7	2,391	0.15%
2024/02/16	6	72.04	7.2	72.08	72.15	-1.2	2,433	-0.05%
2024/02/15	27.4	71.99	5.6	71.96	71.90	21.7	2,439	0.89%
2024/02/05	19.2	71.16	6.2	71.14	71.20	13	2,386	0.54%
2024/02/02	2	70.50	11	70.43	70.35	-9	2,349	-0.38%
2024/02/01	4.3	69.43	1.3	69.38	69.45	2.9	2,323	0.13%
2024/01/31	7	69.75	5	69.70	69.80	2	2,279	0.09%
2024/01/30	5.1	70.63	3.2	70.56	70.55	1.9	2,266	0.09%
2024/01/29	4	70.06	10	70.05	70.00	-6	2,278	-0.26%
2024/01/26	10.3	70.12	1.1	69.97	69.95	9.2	2,241	0.41%
2024/01/25	3.4	70.57	1.9	70.42	70.45	1.5	2,221	0.07%
2024/01/24	3	70.45	15.2	70.35	70.45	-12.2	2,208	-0.55%
2024/01/23	6	69.88	5.6	69.88	69.90	0.4	2,203	0.02%
2024/01/22	13	70.19	3.5	70.19	70.20	9.6	2,205	0.43%
2024/01/19	5	68.84	5.1	68.93	68.90	-0.1	2,201	0.00%
2024/01/18	1	67.85	1.1	67.85	67.85	-0.1	2,206	0.00%
2024/01/17	7	68.14	4.3	68.07	68.05	2.7	2,206	0.12%
2024/01/16	4	67.65	2	67.83	67.75	2	2,177	0.09%
2024/01/15	2	67.50	6	67.73	67.75	-4	2,171	-0.18%
2024/01/12	1	67.20	12.3	67.22	67.30	-11.3	2,194	-0.51%
2024/01/11	1	67.50	7	67.45	67.30	-6	2,159	-0.28%
2024/01/10	2	66.88	2.5	66.88	66.75	-0.5	2,128	-0.03%
2024/01/09	4.1	66.25	2.4	66.29	66.40	1.7	2,107	0.08%
2024/01/08	9.7	65.09	19.3	65.10	65.00	-9.6	2,081	-0.46%
2024/01/05	9.1	65.12	1	65.10	64.95	8.1	2,093	0.39%
2024/01/04	5.6	65.44	6	65.48	65.35	-0.4	2,116	-0.02%
2024/01/03	6.4	65.91	2.5	65.85	65.90	3.9	2,112	0.18%
2024/01/02	2	66.58	2	66.55	66.60	0	2,108	0.00%
2023/12/29	1.3	66.94	1.2	66.88	66.80	0.1	2,103	0.01%
2023/12/28	8	66.89	4	66.95	66.80	4	2,108	0.19%
2023/12/27	3	67.22	4.1	67.35	67.15	-1.1	2,119	-0.05%
2023/12/26	9	67.22	7	67.23	67.15	2	2,112	0.09%
2023/12/25	1.5	67.47	3.1	67.44	67.40	-1.6	2,106	-0.07%
2023/12/22	7.1	67.16	10	67.16	67.20	-3	2,083	-0.14%
2023/12/21	2	67.00	0.1	67.05	67.05	1.9	2,095	0.09%
2023/12/20	3	67.85	9.5	67.92	67.90	-6.5	2,058	-0.32%
2023/12/19	4	67.50	2	67.53	67.55	2	2,084	0.10%
2023/12/18	1.1	67.05	3.5	67.09	67.20	-2.4	2,073	-0.12%
2023/12/15	10	66.79	1.5	66.78	66.65	8.5	2,057	0.41%
2023/12/14	2.9	67.13	4	67.13	67.25	-1.2	2,042	-0.06%
2023/12/13	2.1	66.40	1	66.35	66.30	1.1	1,972	0.05%
2023/12/12	2.1	65.65	0.1	65.60	65.65	2	1,977	0.10%
2023/12/11	3	64.92	2.2	64.90	64.85	0.8	1,987	0.04%
2023/12/08	1	64.55	0	0.00	64.45	1	1,946	0.05%
2023/12/07	3	64.02	1	64.00	64.10	2	1,917	0.10%
2023/12/06	3	64.60	1	64.65	64.55	2	1,879	0.11%
2023/12/05	3	63.93	1	64.00	63.80	2	1,856	0.11%
2023/12/04	2	64.30	0	0.00	64.20	2	1,822	0.11%
2023/12/01	0	0.00	2	64.00	64.25	-2	1,822	-0.11%
2023/11/30	2	64.25	0	0.00	64.25	2	1,832	0.11%
2023/11/29	4	64.50	2	64.55	64.35	2	1,786	0.11%
2023/11/28	4.1	64.65	0	0.00	64.60	4.1	1,768	0.23%
2023/11/27	6	64.81	2	64.90	64.65	4	1,775	0.23%
2023/11/24	2	65.13	1.1	65.10	65.15	0.9	1,787	0.05%
2023/11/22	4	64.40	2	64.40	64.45	2	1,789	0.11%
2023/11/21	3	64.90	5	64.90	64.85	-2	1,961	-0.10%
2023/11/20	11	64.42	2.1	64.56	64.35	8.9	1,949	0.45%
2023/11/17	2	64.90	17	64.90	64.85	-15	1,947	-0.77%
2023/11/16	2	64.85	3	64.85	64.85	-1	1,935	-0.05%
2023/11/15	7.1	65.24	6.2	65.40	65.10	0.9	1,989	0.04%
2023/11/14	2	64.25	1.1	64.39	64.45	0.9	1,915	0.05%
2023/11/13	1	64.30	15.3	64.12	64.15	-14.2	1,897	-0.75%
2023/11/10	1	62.95	4	62.95	63.05	-3	1,901	-0.16%
2023/11/09	2	63.35	1.1	63.29	63.35	0.9	1,913	0.05%
2023/11/08	3	63.18	2.1	63.15	63.20	0.9	1,921	0.05%
2023/11/07	4	62.50	7.6	62.45	62.55	-3.6	1,919	-0.19%
2023/11/06	8	62.31	0.8	62.32	62.10	7.2	1,924	0.37%
2023/11/03	2.2	61.87	2	61.80	61.80	0.2	1,887	0.01%
2023/11/02	1	61.35	1.4	61.22	61.20	-0.4	1,893	-0.02%
2023/11/01	1	60.10	3.3	60.04	60.10	-2.3	1,911	-0.12%
2023/10/31	21	59.63	2.6	59.63	59.50	18.4	1,916	0.96%
2023/10/30	6	59.49	0	0.00	59.55	6	1,915	0.31%
2023/10/27	4	59.37	1	59.35	59.45	3	1,910	0.16%
2023/10/26	8.6	59.44	2	59.40	59.40	6.6	1,917	0.34%
2023/10/25	1	61.10	3	61.12	61.15	-2	1,942	-0.10%
2023/10/24	2	60.75	12	60.75	60.95	-10	1,928	-0.52%
2023/10/23	5.1	60.73	1	60.75	60.75	4.1	1,976	0.21%
2023/10/20	4	61.44	0.6	61.41	61.15	3.5	1,968	0.18%
2023/10/19	2	62.15	3	62.15	62.10	-1	1,891	-0.05%
2023/10/18	1	62.80	0.3	63.16	62.70	0.7	1,885	0.04%
2023/10/17	4	62.94	1.7	62.75	62.95	2.3	1,877	0.12%
2023/10/16	7	62.56	1	62.60	62.55	6	1,914	0.31%
2023/10/13	1	63.10	4	63.13	63.10	-3	1,919	-0.16%
2023/10/12	4	63.15	4	63.18	63.30	0	1,892	0.00%
2023/10/11	2	62.55	0.8	62.60	62.55	1.2	1,850	0.06%
2023/10/06	3	61.20	1	61.25	61.15	2	1,829	0.11%
2023/10/05	1	61.50	1.4	61.44	61.45	-0.4	1,826	-0.02%
2023/10/04	5.1	60.70	2	60.60	60.70	3.1	1,811	0.17%
2023/10/03	6	61.80	0	0.00	61.70	6	1,796	0.33%
2023/10/02	2	61.50	2.1	61.50	61.55	-0.1	1,783	-0.01%
2023/09/28	2	60.73	5.5	60.64	60.70	-3.5	1,780	-0.20%
2023/09/27	6	60.55	0	0.00	60.55	6	1,759	0.34%
2023/09/26	2	61.00	5.9	61.02	61.10	-3.9	1,743	-0.22%
2023/09/25	3	60.98	0.3	61.11	61.10	2.7	1,726	0.16%
2023/09/22	11.2	60.84	5	60.85	60.85	6.2	1,715	0.36%
2023/09/21	3	61.68	0	0.00	61.65	3	1,653	0.18%
2023/09/20	1	62.60	6	62.60	62.55	-5	1,609	-0.31%
2023/09/19	6	62.77	2.2	62.76	62.70	3.8	1,600	0.24%
2023/09/18	5	62.69	1	62.65	62.70	4	1,593	0.25%
2023/09/15	1	63.70	0.1	63.90	63.90	0.9	1,577	0.06%
2023/09/14	1	63.30	0	0.00	63.30	1	1,557	0.06%
2023/09/13	2	62.95	6	63.00	63.00	-4	1,539	-0.26%
2023/09/12	2	63.58	10	63.55	63.60	-8	1,545	-0.52%
2023/09/11	13	63.12	6	63.03	63.20	7	1,560	0.45%
2023/09/08	1	62.75	1.1	62.73	62.95	-0.1	1,561	-0.01%
2023/09/07	12	63.02	10.4	63.10	63.00	1.6	1,569	0.10%
2023/09/06	2	63.55	0	0.00	63.60	2	1,550	0.13%
2023/09/05	1	63.45	1	63.36	63.35	0	1,517	0.00%
2023/09/04	2	63.48	1	63.50	63.50	1	1,505	0.07%
2023/09/01	25	63.46	2.9	63.47	63.40	22.1	1,466	1.51%
2023/08/31	0	0.00	1.4	63.49	63.35	-1.4	1,449	-0.10%
2023/08/30	0	63.00	1.3	63.17	63.10	-1.3	1,419	-0.09%
2023/08/29	3	61.70	1	61.80	61.85	2	1,413	0.14%
2023/08/28	22	61.29	0	61.30	61.10	22	1,400	1.57%
2023/08/25	2.5	60.57	0	0.00	60.35	2.5	1,403	0.18%
2023/08/24	12.5	62.75	1.5	62.72	62.80	11	1,229	0.89%
2023/08/23	2	61.55	3	61.55	61.60	-1	1,250	-0.08%
2023/08/22	4	61.35	1	61.30	61.30	3	1,260	0.24%
2023/08/21	4	60.60	5	60.50	60.60	-1	1,249	-0.08%
2023/08/18	3.2	60.48	9.3	60.51	60.40	-6.1	1,191	-0.51%
2023/08/17	3	61.13	13	61.15	61.20	-10	1,270	-0.79%
2023/08/16	2	62.00	0.9	62.07	61.85	1.1	1,252	0.09%
2023/08/15	2	62.75	4	62.78	62.80	-2	1,241	-0.16%
2023/08/14	2	61.60	1.2	61.68	61.70	0.8	1,230	0.06%
2023/08/11	3	62.05	0	0.00	61.95	3	1,213	0.25%
2023/08/10	3.3	61.99	1	62.00	62.00	2.3	1,215	0.19%
2023/08/09	3	62.72	4.7	62.65	62.70	-1.7	1,194	-0.15%
2023/08/08	6	62.88	0.6	62.87	62.75	5.4	1,185	0.45%
2023/08/07	13.3	62.64	2	62.60	62.70	11.3	1,179	0.95%
2023/08/04	6	62.89	10.5	62.88	62.90	-4.5	1,153	-0.39%
2023/08/02	13	63.88	2	63.73	63.55	11	1,139	0.97%
2023/08/01	2	64.08	0	0.00	64.10	2	1,130	0.18%
2023/07/31	3	63.62	4	63.45	63.60	-1	1,121	-0.09%
2023/07/28	7	62.61	2	62.68	62.65	5	1,097	0.46%
2023/07/27	2	62.70	4	62.65	62.70	-2	1,052	-0.19%
2023/07/26	2	62.70	5.7	62.70	62.70	-3.7	1,049	-0.35%
2023/07/25	5	62.42	11.2	62.33	62.40	-6.2	991	-0.62%
2023/07/24	3.2	62.30	8	62.39	62.40	-4.9	975	-0.50%
2023/07/21	3	62.17	2.2	62.10	62.30	0.9	957	0.09%
2023/07/20	2	63.15	3.1	63.10	63.10	-1.1	945	-0.12%
2023/07/19	2	63.55	1.3	63.50	63.45	0.7	934	0.07%
2023/07/18	4	62.60	5.4	62.55	62.70	-1.4	878	-0.16%
2023/07/17	1.1	61.95	2	61.95	62.25	-1	880	-0.11%
2023/07/14	2	61.98	0.2	62.05	61.95	1.8	868	0.20%
2023/07/13	2.1	61.55	2.4	61.56	61.55	-0.2	887	-0.02%
2023/07/12	4	60.98	0	0.00	61.00	4	890	0.45%
2023/07/11	4	60.85	1.1	60.85	60.80	2.9	874	0.34%
2023/07/10	2	60.60	20.2	60.53	60.60	-18.2	862	-2.11%
2023/07/07	2	60.65	3	60.65	60.80	-1	867	-0.12%
2023/07/06	3.1	61.09	6.2	61.09	61.00	-3.1	853	-0.37%
2023/07/05	4.5	60.96	8.1	60.95	60.95	-3.6	841	-0.43%
2023/07/04	3	60.97	5.1	61.00	61.05	-2.1	855	-0.25%
2023/07/03	8.3	60.92	4.1	60.95	61.00	4.2	861	0.48%
2023/06/30	2.2	60.00	3.6	60.01	60.00	-1.4	884	-0.15%
2023/06/29	2.4	60.04	6.1	60.02	60.00	-3.7	892	-0.42%
2023/06/28	2	59.53	8	59.50	59.65	-6	902	-0.66%
2023/06/27	8.1	58.78	9	58.75	58.75	-0.9	927	-0.10%
2023/06/26	5	59.43	5.8	59.51	59.50	-0.8	940	-0.09%
2023/06/21	7	59.99	3.5	59.95	60.00	3.5	958	0.36%
2023/06/20	3	59.80	17.1	59.80	59.85	-14.1	1,002	-1.41%
2023/06/19	4	59.80	16.3	59.77	59.75	-12.2	1,020	-1.20%
2023/06/16	4	59.89	1.6	59.86	59.85	2.4	1,031	0.23%
2023/06/15	2.1	59.45	14.1	59.45	59.25	-12	1,032	-1.17%
2023/06/14	1	59.00	2	58.93	58.85	-1	1,027	-0.10%
2023/06/13	3	58.49	18.4	58.66	58.85	-15.4	1,042	-1.48%
2023/06/12	1	57.70	8	57.66	57.70	-7	1,023	-0.68%
2023/06/09	2	57.25	47.7	57.21	57.40	-45.7	1,058	-4.32%
2023/06/08	1	56.70	2.2	56.57	56.55	-1.2	1,061	-0.11%
2023/06/07	2.1	57.55	3.4	57.54	57.60	-1.4	1,059	-0.13%
2023/06/06	3	57.50	4	57.50	57.55	-1	1,060	-0.09%
2023/06/05	1	57.45	14.1	57.43	57.40	-13.1	1,070	-1.23%
2023/06/02	6.1	57.12	5.9	57.11	57.30	0.2	1,075	0.02%
2023/06/01	3.8	56.43	0	0.00	56.45	3.8	1,084	0.35%
2023/05/31	0	56.60	2	56.65	56.75	-2	1,096	-0.18%
2023/05/30	6	56.62	6.1	56.57	56.70	-0.1	1,086	-0.01%
2023/05/29	1	56.60	63.2	56.60	56.65	-62.2	1,070	-5.81%
2023/05/26	2.2	54.90	68.1	54.99	55.05	-66	1,040	-6.34%
2023/05/25	1.3	54.55	3.5	54.51	54.70	-2.2	1,023	-0.21%
2023/05/24	2	54.08	13	54.10	54.05	-11	1,020	-1.08%
2023/05/23	3.1	54.80	6.1	54.68	54.60	-3.1	1,018	-0.30%
2023/05/22	3	54.34	18.3	54.35	54.45	-15.3	913	-1.67%
2023/05/19	8	54.79	3.2	54.75	54.70	4.8	923	0.52%
2023/05/18	2	53.73	6.2	53.70	53.75	-4.2	945	-0.45%
2023/05/17	2	53.30	1	53.30	53.35	1	940	0.10%
2023/05/16	23	53.07	19.1	53.06	53.05	3.9	939	0.41%
2023/05/15	4	52.85	4	52.76	52.95	0	940	0.00%
2023/05/12	5	53.09	9.2	53.08	53.10	-4.2	939	-0.45%
2023/05/11	2	52.70	1.2	52.70	52.80	0.8	935	0.09%
2023/05/10	1	52.15	1.5	52.15	52.20	-0.5	944	-0.05%
2023/05/09	3	52.30	1	52.35	52.35	2	955	0.21%
2023/05/08	6.1	52.23	12.6	52.25	52.30	-6.5	960	-0.68%
2023/05/05	2.1	51.35	0	0.00	51.40	2.1	1,014	0.20%
2023/05/04	4	51.43	0.4	51.64	51.65	3.6	1,055	0.34%
2023/05/03	3	51.78	0	0.00	51.70	3	1,070	0.28%
2023/05/02	4	52.31	9.9	52.12	52.30	-5.9	1,059	-0.56%
2023/04/28	5.1	51.84	6.6	51.83	51.85	-1.6	1,078	-0.15%
2023/04/27	1	50.75	0	50.80	50.80	1	1,073	0.09%
2023/04/26	2	50.85	0	0.00	50.80	2	1,083	0.18%
2023/04/25	2	50.95	7.1	50.95	50.85	-5.1	1,082	-0.47%
2023/04/24	4	51.09	3	51.08	50.95	1	1,093	0.09%
2023/04/21	1	51.15	0	0.00	51.05	1	1,104	0.09%
2023/04/20	1	51.30	7.7	51.30	51.35	-6.7	1,106	-0.61%
2023/04/19	3	51.23	0.9	51.10	51.20	2.2	1,087	0.20%
2023/04/18	4	51.20	10.2	51.20	51.20	-6.2	1,094	-0.56%
2023/04/17	3	51.25	5.1	51.23	51.10	-2.1	1,075	-0.19%
2023/04/14	2	51.30	2.1	51.32	51.25	-0.1	1,048	-0.01%
2023/04/13	4	50.46	1	50.45	50.65	3	1,047	0.29%
2023/04/12	1	50.90	8.4	50.92	51.00	-7.4	1,048	-0.71%
2023/04/11	3	51.30	2.8	51.20	51.20	0.2	1,041	0.02%
2023/04/10	2	51.23	3.1	51.20	51.20	-1.1	1,043	-0.10%
2023/04/07	7	51.25	2.3	51.24	51.35	4.7	1,038	0.45%
2023/04/06	0.1	51.05	35	50.77	50.90	-34.9	1,023	-3.41%
2023/03/31	0	0.00	10.4	51.00	51.05	-10.4	1,063	-0.98%
2023/03/30	0	0.00	1.4	50.41	50.50	-1.4	1,035	-0.14%
2023/03/29	1	49.63	0	0.00	49.71	1	1,027	0.10%
2023/03/28	2	49.70	4	49.68	49.68	-2	1,065	-0.19%
2023/03/27	2	50.15	1.1	50.19	50.25	0.9	1,080	0.09%
2023/03/24	1	49.68	1.4	49.58	49.89	-0.4	1,074	-0.04%
2023/03/23	1.1	49.27	1	49.26	49.30	0.1	1,049	0.01%
2023/03/22	1	50.10	0.5	50.02	50.20	0.5	999	0.05%
2023/03/21	4	49.50	4	49.55	49.57	0	974	0.00%
2023/03/20	1	49.38	9	49.39	49.46	-8	956	-0.84%
2023/03/17	2	49.40	18	49.56	49.61	-16	934	-1.71%
2023/03/16	2	48.64	21	48.67	48.62	-19	916	-2.07%
2023/03/15	1.1	48.10	0	0.00	48.10	1.1	898	0.12%
2023/03/14	4	47.17	0	0.00	47.20	4	903	0.44%
2023/03/13	4	47.50	1.4	47.49	47.62	2.6	871	0.30%
2023/03/10	3.7	47.55	4	47.52	47.50	-0.3	867	-0.03%
2023/03/09	2	48.43	8.6	48.43	48.48	-6.6	867	-0.76%
2023/03/08	1	48.20	3	48.16	48.25	-2	870	-0.23%
2023/03/07	5.1	48.60	2	48.67	48.68	3.1	843	0.36%
2023/03/06	3	48.53	7.8	48.54	48.60	-4.8	837	-0.57%
2023/03/03	3	47.44	9	47.38	47.50	-6	816	-0.74%
2023/03/02	9.1	46.91	0.1	47.45	46.86	9	800	1.12%
2023/03/01	2	47.45	1.1	48.06	47.53	0.9	791	0.12%
2023/02/24	4	47.67	0	0.00	47.74	4	791	0.51%
2023/02/23	1	47.62	1	47.54	47.58	0	785	0.00%
2023/02/22	5	47.42	7.1	47.43	47.39	-2.1	785	-0.26%
2023/02/21	2.1	48.15	0	0.00	48.16	2.1	778	0.27%
2023/02/20	5.1	48.26	0.2	48.55	48.30	4.9	785	0.62%
2023/02/17	8	48.38	3.7	48.44	48.38	4.3	786	0.55%
2023/02/16	2.1	49.55	4.6	49.56	49.48	-2.5	781	-0.32%
2023/02/15	2.2	48.78	13	48.71	48.70	-10.8	765	-1.41%
2023/02/14	3	48.42	4.3	48.45	48.43	-1.3	771	-0.17%
2023/02/13	4	47.62	10.2	47.62	47.71	-6.2	773	-0.80%
2023/02/10	3	47.85	3	47.85	47.85	0	774	0.00%
2023/02/09	8	48.46	15	48.45	48.46	-7	779	-0.90%
2023/02/08	1	48.91	0.5	48.82	49.11	0.5	788	0.07%
2023/02/07	7	48.14	9.8	48.10	48.12	-2.8	791	-0.35%
2023/02/06	2.1	48.18	13.1	48.19	48.00	-11	784	-1.40%
2023/02/03	1	48.16	12.3	48.12	48.06	-11.3	781	-1.44%
2023/02/02	2.1	47.42	3.1	47.39	47.46	-1	738	-0.13%
2023/02/01	0	0.00	1	46.45	46.39	-1	700	-0.14%
2023/01/31	9	46.19	4.1	45.83	45.90	5	693	0.72%
2023/01/30	4	47.00	4.7	46.97	46.88	-0.7	699	-0.10%
2023/01/17	5.1	44.96	0	0.00	44.82	5.1	682	0.74%
2023/01/16	1	45.01	5.3	45.04	45.03	-4.3	690	-0.62%
2023/01/13	3	44.73	1	44.70	44.73	2	682	0.29%
2023/01/12	2	44.64	5.2	44.67	44.70	-3.2	682	-0.47%
2023/01/11	2	43.94	3	43.96	43.97	-1	672	-0.15%
2023/01/10	3.1	43.51	0	0.00	43.45	3.1	668	0.46%
2023/01/09	6	43.62	0.2	43.59	43.69	5.8	672	0.87%
2023/01/06	3.2	42.74	1	42.73	42.68	2.2	671	0.33%
2023/01/05	1	43.15	0	0.00	43.16	1	665	0.15%
2023/01/04	3.2	43.12	1	43.11	43.12	2.2	666	0.33%
2022/12/30	1.3	43.34	9.4	43.27	43.32	-8.1	690	-1.18%
2022/12/29	5.4	42.45	0	0.00	42.44	5.4	693	0.79%
2022/12/28	3.8	42.97	12	42.83	42.88	-8.2	699	-1.17%
2022/12/27	6	43.79	4	43.82	43.82	2	702	0.28%
2022/12/26	2	43.75	7	43.75	43.55	-5	722	-0.69%
2022/12/23	4.4	43.38	0	0.00	43.45	4.4	728	0.60%
2022/12/22	5	44.50	0.1	44.77	44.51	5	682	0.73%
2022/12/21	2	44.07	1	44.07	44.02	1	696	0.14%
2022/12/20	9.9	44.11	3.7	44.10	43.89	6.2	695	0.90%
2022/12/19	5	44.68	2.1	44.70	44.65	2.9	652	0.45%
2022/12/16	3.7	44.98	11	44.98	44.94	-7.3	623	-1.17%
2022/12/15	1	46.37	0	0.00	46.29	1	620	0.16%
2022/12/14	6	46.73	1	46.66	46.76	5	615	0.81%
2022/12/13	10	46.27	2	46.23	46.29	8	616	1.30%
2022/12/12	1.2	45.72	1.1	45.74	45.72	0.1	619	0.02%
2022/12/09	3	45.98	0	0.00	46.11	3	632	0.47%
2022/12/08	3.2	45.26	0	0.00	45.41	3.2	634	0.50%
2022/12/07	3.3	45.80	30	45.76	45.77	-26.7	650	-4.10%
2022/12/06	5.1	46.49	7	46.48	46.45	-1.9	653	-0.29%
2022/12/05	2	47.02	2	47.06	47.03	0	658	0.00%
2022/12/02	4	47.26	0	0.00	47.30	4	664	0.60%
2022/12/01	13.2	47.48	13.5	47.56	47.50	-0.3	674	-0.05%
2022/11/30	0.1	45.87	0	0.00	45.80	0.1	668	0.02%
2022/11/29	5	46.35	3	46.38	46.46	2	664	0.30%
2022/11/28	14	46.56	3	46.51	46.51	11	664	1.65%
2022/11/25	12	47.29	1	47.23	47.08	11	671	1.64%
2022/11/24	2	47.49	3	47.43	47.31	-1	679	-0.15%
2022/11/23	2	46.95	2	46.98	47.04	0	679	0.00%
2022/11/22	4	46.60	3.2	46.44	46.42	0.8	697	0.11%
2022/11/21	3	46.83	7	46.83	46.82	-4	696	-0.57%
2022/11/18	1	47.03	2	47.02	46.96	-1	696	-0.14%
2022/11/17	6	47.09	3	47.09	47.10	3	698	0.43%
2022/11/16	2	47.28	2	47.38	47.66	0	709	0.00%
2022/11/15	6	46.96	0.8	47.14	47.19	5.2	703	0.75%
2022/11/14	14	47.17	9.6	47.08	47.02	4.4	699	0.63%
2022/11/11	3	46.88	2.7	46.81	46.90	0.3	699	0.05%
2022/11/10	5.3	44.48	3	44.41	44.41	2.3	688	0.33%
2022/11/09	2.6	45.66	1	45.69	45.49	1.6	681	0.23%
2022/11/08	7	45.38	0	0.00	45.27	7	691	1.01%
2022/11/07	2.1	44.70	1.2	44.81	44.85	0.9	688	0.13%
2022/11/04	3.5	44.51	0	0.00	44.57	3.5	686	0.52%
2022/11/03	3.5	45.45	5	45.43	45.49	-1.5	675	-0.22%
2022/11/02	2	46.98	0	0.00	46.98	2	670	0.30%
2022/11/01	1	47.51	1	47.50	47.58	0	677	0.00%
2022/10/31	3	47.61	6.6	47.60	47.80	-3.6	682	-0.52%
2022/10/28	1.8	46.12	6	45.89	45.89	-4.3	683	-0.62%
2022/10/27	5	47.34	0	0.00	47.28	5	682	0.73%
2022/10/26	2	47.54	0	0.00	47.55	2	680	0.29%
2022/10/25	5.8	47.49	3.3	47.53	47.56	2.6	678	0.38%
2022/10/24	2.1	47.12	9.4	47.10	46.95	-7.3	690	-1.06%
2022/10/21	3	45.49	0	0.00	45.40	3	688	0.44%
2022/10/20	2.1	45.67	1	45.40	45.80	1.1	689	0.16%
2022/10/19	3	46.54	0	0.00	46.30	3	684	0.44%
2022/10/18	6	45.90	3.4	46.07	46.34	2.6	683	0.38%
2022/10/17	1.4	44.31	0	0.00	44.45	1.4	681	0.20%
2022/10/14	1.1	45.33	0.6	45.43	45.57	0.5	678	0.07%
2022/10/13	5	44.33	7	44.31	44.23	-2	677	-0.30%
2022/10/12	7.2	44.44	0	0.00	44.50	7.2	680	1.06%
2022/10/11	4.2	44.85	2	44.67	44.73	2.2	673	0.33%
2022/10/07	4.1	46.74	2	46.75	46.64	2.1	662	0.31%
2022/10/06	11	47.22	2	47.28	47.28	9	655	1.37%
2022/10/05	13	46.97	0.3	47.05	46.89	12.7	653	1.94%
2022/10/04	13	46.49	0.6	46.46	46.49	12.4	642	1.93%
2022/10/03	1.3	44.85	0	0.00	44.80	1.3	646	0.19%
2022/09/30	2.1	45.67	0	0.00	45.79	2.1	630	0.33%
2022/09/29	5	47.09	32.2	47.02	47.11	-27.2	626	-4.34%
2022/09/28	2	45.97	1	45.93	45.89	1	639	0.16%
2022/09/27	6	46.49	0	0.00	46.43	6	621	0.97%
2022/09/26	7.2	46.23	5	46.27	46.15	2.2	621	0.35%
2022/09/23	3	46.94	0.3	46.90	46.93	2.7	616	0.44%
2022/09/22	4	47.03	0.2	47.20	47.13	3.8	609	0.62%
2022/09/21	2	48.01	0	0.00	48.13	2	604	0.33%
2022/09/20	4	48.40	0	0.00	48.50	4	606	0.66%
2022/09/19	3	47.94	0	0.00	47.80	3	608	0.50%
2022/09/16	7.7	47.70	8	47.69	47.73	-0.3	610	-0.05%
2022/09/15	1	48.73	0	0.00	48.66	1	604	0.17%
2022/09/14	4.4	48.22	8	48.28	48.34	-3.7	607	-0.60%
2022/09/13	5	50.70	3.2	50.68	50.65	1.8	592	0.30%
2022/09/12	4	50.08	1	50.05	50.05	3	589	0.51%
2022/09/08	8	48.89	0.7	48.85	48.86	7.3	593	1.23%
2022/09/07	5.1	47.63	1	47.60	47.68	4.1	597	0.68%
2022/09/06	5.1	48.29	4	48.29	48.26	1.1	598	0.18%
2022/09/05	2	47.95	0	0.00	47.91	2	611	0.33%
2022/09/02	2	48.37	5.2	48.40	48.35	-3.2	630	-0.50%
2022/09/01	2	47.76	5.1	47.80	47.77	-3.1	633	-0.48%
2022/08/31	16.3	48.70	0	0.00	48.77	16.3	621	2.62%
2022/08/30	4.3	49.14	0.2	49.28	49.18	4.1	607	0.67%
2022/08/29	20.4	48.79	7	48.80	48.81	13.4	608	2.19%
2022/08/26	13.2	51.14	0.1	50.85	51.10	13.2	593	2.22%
2022/08/25	1.3	50.57	0.5	50.65	50.55	0.8	595	0.13%
2022/08/24	4.3	50.05	15	50.07	50.15	-10.7	601	-1.78%
2022/08/23	6.5	50.17	15	50.19	50.05	-8.5	603	-1.41%
2022/08/22	1.2	51.18	9.2	51.07	51.05	-8	608	-1.32%
2022/08/19	2	52.20	0	0.00	52.10	2	610	0.33%
2022/08/18	7.1	51.96	8	52.00	52.00	-0.9	615	-0.15%
2022/08/17	3	52.73	4	52.70	52.75	-1	610	-0.16%
2022/08/16	5.1	52.79	25.4	52.80	52.80	-20.3	613	-3.31%
2022/08/15	3	52.28	7.5	52.25	52.30	-4.5	614	-0.72%
2022/08/12	1	51.50	2	51.40	51.50	-1	605	-0.17%
2022/08/11	2	51.80	24.7	51.77	51.85	-22.7	622	-3.64%
2022/08/10	8.2	50.33	3	50.37	50.30	5.2	621	0.84%
2022/08/09	36	51.02	4	51.00	51.00	32	615	5.20%
2022/08/08	3.1	50.95	1	50.95	51.20	2.1	614	0.34%
2022/08/05	12	51.55	6.5	51.53	51.55	5.5	606	0.90%
2022/08/04	1	51.20	13.6	51.13	51.05	-12.6	623	-2.02%
2022/08/03	1.1	49.74	5.4	49.80	49.95	-4.3	612	-0.70%
2022/08/02	3	49.84	4.7	49.81	49.81	-1.7	622	-0.27%
2022/08/01	1.3	49.87	4.1	49.86	49.85	-2.8	631	-0.45%
2022/07/29	3.1	49.60	8.1	49.55	49.69	-5.1	651	-0.78%
2022/07/28	1	48.29	6.3	48.34	48.29	-5.3	639	-0.83%
2022/07/27	2	47.15	0	0.00	47.34	2	645	0.31%
2022/07/26	3	47.27	2	47.29	47.29	1	667	0.15%
2022/07/25	4	47.66	4.5	47.69	47.69	-0.5	674	-0.07%
2022/07/22	1	48.22	0.3	48.17	48.18	0.7	689	0.10%
2022/07/21	2.2	47.73	2.3	47.83	47.88	-0.1	724	-0.02%
2022/07/20	2	47.36	9.3	47.34	47.29	-7.3	737	-0.99%
2022/07/19	5	45.95	0	0.00	45.86	5	780	0.64%
2022/07/18	3	46.34	1.6	46.29	46.56	1.4	858	0.16%
2022/07/15	1.1	45.50	0	0.00	45.51	1.1	894	0.12%
2022/07/14	1	44.92	3	44.98	45.06	-2	927	-0.22%
2022/07/13	3.5	45.24	1	45.30	45.32	2.5	922	0.27%
2022/07/12	4	45.43	5	45.38	45.41	-1	928	-0.11%
2022/07/11	2	46.30	2.3	46.29	46.10	-0.3	933	-0.03%
2022/07/08	4.2	46.28	1.5	46.36	46.26	2.6	927	0.28%
2022/07/07	2	45.45	7	45.44	45.76	-5	932	-0.54%
2022/07/06	3.1	45.34	1.3	45.25	45.23	1.8	938	0.19%
2022/07/05	2	44.62	2	44.62	44.70	0	934	0.00%
2022/07/04	2	44.08	7	44.11	44.15	-5	936	-0.53%
2022/07/01	2.1	43.89	0	0.00	43.68	2.1	940	0.22%
2022/06/30	1	44.45	1	44.43	44.32	0	945	0.00%
2022/06/29	3.3	44.59	1	44.56	44.66	2.3	947	0.24%
2022/06/28	4	45.90	0	45.74	45.85	4	943	0.42%
2022/06/27	1.1	46.11	1	46.15	46.19	0.1	953	0.01%
2022/06/24	1.1	44.89	28	45.18	45.28	-26.9	950	-2.83%
2022/06/23	2	44.24	2	44.14	44.22	0	950	0.00%
2022/06/22	1.2	44.08	5	44.09	43.91	-3.8	952	-0.40%
2022/06/21	7	43.69	12	43.66	43.90	-5	953	-0.52%
2022/06/20	19	43.27	1	43.25	43.30	18	957	1.88%
2022/06/17	8	42.91	2.3	42.87	43.17	5.8	957	0.60%
2022/06/16	15	44.62	0	0.00	44.34	15	954	1.57%
2022/06/15	6	43.60	0	0.00	43.47	6	945	0.64%
2022/06/14	8	43.71	0	0.00	43.93	8	947	0.84%
2022/06/13	24.2	44.55	6	44.60	44.62	18.2	939	1.94%
2022/06/10	4.2	46.91	0	0.00	46.96	4.2	930	0.45%
2022/06/09	4.5	48.00	2	47.96	47.95	2.5	939	0.26%
2022/06/08	1	48.24	0.2	48.30	48.12	0.8	948	0.09%
2022/06/07	11	47.55	3	47.58	47.45	8	956	0.84%
2022/06/06	1.1	47.66	1	47.78	47.86	0.1	964	0.01%
2022/06/02	7	47.39	1.2	47.43	47.42	5.8	979	0.59%
2022/06/01	14.3	47.59	1.1	47.60	47.61	13.2	997	1.32%
2022/05/31	10	47.60	0	0.00	47.79	10	1,005	1.00%
2022/05/30	8	47.96	5.9	47.99	48.15	2.1	1,005	0.21%
2022/05/27	3	46.43	0.4	46.45	46.44	2.6	1,003	0.26%
2022/05/26	8	45.35	0	0.00	45.19	8	1,013	0.79%
2022/05/25	3	45.23	0	0.00	45.31	3	1,021	0.29%
2022/05/24	9.2	45.34	0	0.00	45.20	9.2	1,070	0.86%
2022/05/23	12	45.80	1.3	45.74	45.80	10.7	1,068	1.00%
2022/05/20	7	45.95	2	45.95	45.92	5	1,090	0.46%
2022/05/19	10.4	45.65	0.1	46.50	45.82	10.3	1,098	0.94%
2022/05/18	2	47.89	6.5	47.89	47.90	-4.5	1,091	-0.41%
2022/05/17	6.4	47.32	1	47.21	47.29	5.4	1,089	0.50%
2022/05/16	1.5	47.60	1.4	47.11	47.37	0.1	1,094	0.01%
2022/05/13	4.2	46.37	1.3	46.33	46.57	2.9	1,093	0.27%
2022/05/12	7.9	46.22	5	46.17	45.86	2.9	1,104	0.26%
2022/05/11	2.5	47.52	0	0.00	47.68	2.5	1,091	0.23%
2022/05/10	9	46.83	0	0.00	47.30	9	1,097	0.82%
2022/05/09	13.1	48.18	2	48.20	48.20	11.1	1,080	1.03%
2022/05/06	17	49.14	4.3	49.07	49.25	12.7	1,071	1.19%
2022/05/05	10	51.36	2.4	51.45	51.45	7.6	1,056	0.72%
2022/05/04	5.5	50.04	4.1	50.05	50.05	1.4	1,075	0.13%
2022/05/03	2.2	50.10	33	50.08	50.15	-30.8	1,090	-2.82%
2022/04/29	6	50.65	2	50.68	50.95	4	1,089	0.37%
2022/04/28	2	49.86	12	49.88	50.20	-10	1,108	-0.90%
2022/04/27	13.8	49.40	0.9	49.52	49.47	12.9	1,100	1.17%
2022/04/26	5.2	51.21	0.2	51.25	51.30	5	1,086	0.46%
2022/04/25	9.3	50.35	0	0.00	50.40	9.3	1,080	0.86%
2022/04/22	5.2	51.75	1	51.85	51.90	4.2	1,046	0.40%
2022/04/21	11	53.06	0.3	53.35	53.35	10.7	980	1.09%
2022/04/20	2	53.20	4.4	53.05	53.30	-2.4	949	-0.25%
2022/04/19	6	52.70	0.2	52.85	52.70	5.8	920	0.63%
2022/04/18	4.2	51.86	1	51.85	51.90	3.2	933	0.34%
2022/04/15	4	52.46	0	0.00	52.50	4	934	0.43%
2022/04/14	1	53.05	0	0.00	53.35	1	938	0.11%
2022/04/13	6.7	52.44	0.1	52.60	52.45	6.7	960	0.69%
2022/04/12	6.1	52.28	2	52.23	52.25	4.1	958	0.42%
2022/04/11	5.1	53.30	2	53.25	53.00	3.1	955	0.32%
2022/04/08	1	54.00	0	0.00	54.20	1	949	0.11%
2022/04/07	17.1	53.69	3.3	53.67	53.60	13.7	946	1.45%
2022/04/06	2.1	54.85	1.7	54.93	54.95	0.4	935	0.04%
2022/04/01	4.2	54.94	1	54.95	55.00	3.2	932	0.34%
2022/03/31	0	0.00	1	55.65	55.70	-1	929	-0.11%
2022/03/30	0	56.15	11	56.15	55.85	-11	927	-1.18%
2022/03/29	4	55.35	5.3	55.34	55.35	-1.3	919	-0.14%
2022/03/28	3	54.30	1.7	54.23	54.45	1.3	917	0.15%
2022/03/25	3	54.19	4.6	54.26	54.40	-1.6	920	-0.17%
2022/03/24	1	53.25	4.2	53.41	53.50	-3.2	927	-0.35%
2022/03/23	2	53.75	5.5	53.75	53.80	-3.5	944	-0.37%
2022/03/22	2	52.60	7	52.63	52.70	-5	942	-0.53%
2022/03/21	5	52.44	103	52.36	52.60	-98	944	-10.37%	大賣/
2022/03/18	1	50.90	2	50.90	51.05	-1	934	-0.11%
2022/03/17	14.5	51.19	2	51.23	51.15	12.5	931	1.34%
2022/03/16	6	49.55	2.7	49.54	49.75	3.3	921	0.36%
2022/03/15	6.2	48.27	8.5	48.27	48.34	-2.3	916	-0.25%
2022/03/14	5.1	48.98	0	0.00	49.17	5.1	908	0.56%
2022/03/11	3.4	49.48	0	0.00	49.38	3.4	900	0.38%
2022/03/10	1	50.25	1	50.25	50.05	0	903	0.00%
2022/03/09	8.5	48.71	0	0.00	48.73	8.5	900	0.94%
2022/03/08	11.5	48.72	5	48.67	48.40	6.5	902	0.72%
2022/03/07	8	49.44	0	0.00	49.72	8	888	0.90%
2022/03/04	4	50.06	0.9	50.55	50.50	3.1	868	0.36%
2022/03/03	2	51.40	2	51.35	51.40	0	861	0.00%
2022/03/02	17.3	50.79	0	0.00	51.00	17.3	859	2.01%
2022/03/01	4	51.38	5.1	51.38	51.35	-1.1	845	-0.13%
2022/02/25	4	50.02	1.4	49.97	50.05	2.6	827	0.32%
2022/02/24	19.1	48.05	0	0.00	47.73	19.1	819	2.33%
2022/02/23	2	50.05	17	50.06	50.25	-15	769	-1.95%
2022/02/22	27.4	49.41	1	49.20	49.31	26.4	764	3.45%
2022/02/21	5	50.50	5	50.55	50.60	0	736	0.00%
2022/02/18	4.3	51.14	1	51.00	51.35	3.3	722	0.45%
2022/02/17	4.1	52.41	6	52.38	52.20	-1.9	713	-0.27%
2022/02/16	4	52.30	1.1	52.40	52.45	2.9	710	0.41%
2022/02/15	15.1	51.38	1	51.25	51.20	14.1	707	1.99%
2022/02/14	111.5	51.23	1.3	51.81	51.35	110.3	703	15.68%	大買/鉅額交易
2022/02/11	12	52.61	0	0.00	52.30	12	691	1.74%
2022/02/10	2.5	53.92	2	53.85	53.95	0.4	676	0.07%
2022/02/09	3	52.92	2.4	53.07	53.20	0.6	669	0.09%
2022/02/08	16	52.32	0	0.00	52.25	16	667	2.40%
2022/02/07	21.5	52.58	7.7	52.38	52.80	13.8	658	2.09%
2022/01/26	15.8	50.77	0	0.00	50.80	15.8	644	2.45%
2022/01/25	35.2	51.30	7	51.29	51.15	28.2	619	4.54%
2022/01/24	11.5	51.98	9	51.99	52.05	2.5	593	0.43%
2022/01/21	13.7	52.42	4.3	52.41	52.30	9.4	570	1.64%
2022/01/20	3.8	53.69	1	53.65	53.90	2.8	542	0.52%
2022/01/19	20.7	53.99	2.5	54.10	53.75	18.3	532	3.43%
2022/01/18	10.3	55.39	0	0.00	55.00	10.3	507	2.02%
2022/01/17	9.1	55.38	6	55.35	55.35	3.1	497	0.62%
2022/01/14	10.1	55.24	7	55.34	55.35	3.1	483	0.64%
2022/01/13	2	56.70	5.4	56.61	56.60	-3.4	464	-0.72%
2022/01/12	6	56.52	2	56.53	56.60	4	456	0.87%
2022/01/11	8.1	55.75	4	55.75	55.80	4.1	453	0.90%
2022/01/10	5.2	55.74	0.1	55.98	55.90	5.2	440	1.17%
2022/01/07	2	56.45	4.1	56.45	56.35	-2.1	429	-0.50%
2022/01/06	12.4	56.21	1	56.35	55.90	11.4	421	2.71%
2022/01/05	5	57.70	1.5	57.68	57.65	3.5	393	0.89%
2022/01/04	4	58.73	2.1	58.75	58.75	1.9	386	0.50%
2022/01/03	0	0.00	2.9	58.55	58.65	-2.9	381	-0.76%
2021/12/30	1.5	58.70	2	58.73	58.80	-0.5	375	-0.14%
2021/12/29	3	58.90	5.5	58.87	58.90	-2.5	376	-0.65%
2021/12/28	15	59.05	2.8	59.00	59.05	12.2	382	3.19%
2021/12/27	5.5	58.39	5.1	58.36	58.40	0.4	378	0.10%
2021/12/24	2	58.15	2	58.10	58.20	0	380	0.00%
2021/12/23	2.1	57.81	17	57.80	57.90	-14.9	381	-3.91%
2021/12/22	2	57.30	0.8	57.15	57.20	1.2	384	0.31%
2021/12/21	5.1	56.45	9	56.45	56.70	-3.9	382	-1.02%
2021/12/20	7.2	56.25	3	56.23	56.05	4.2	383	1.09%
2021/12/17	7.2	57.02	1.3	57.07	56.85	5.9	376	1.56%
2021/12/16	5	58.45	2	58.42	58.55	3	362	0.83%
2021/12/15	2.1	57.11	1	57.15	57.15	1.1	362	0.30%
2021/12/14	3.1	57.80	1.1	57.70	57.70	2	355	0.58%
2021/12/13	4	58.60	0.3	58.40	58.55	3.7	355	1.03%
2021/12/10	2	57.75	52	57.72	57.80	-50	354	-14.11%
2021/12/09	3	58.50	0.5	58.50	58.50	2.5	352	0.70%
2021/12/08	1	58.50	3.9	58.54	58.60	-2.9	351	-0.83%
2021/12/07	6.1	56.90	2	56.93	57.10	4.1	346	1.18%
2021/12/06	7.1	56.34	0	0.00	56.30	7.1	340	2.08%
2021/12/03	2.1	57.00	0.6	57.15	57.15	1.5	329	0.45%
2021/12/02	6	57.06	1	57.10	57.15	5	323	1.55%
2021/11/30	7	58.86	0	0.00	58.55	7	306	2.28%
2021/11/29	3.1	58.23	4	58.19	58.20	-0.9	306	-0.29%
2021/11/26	3	58.50	2	58.45	58.40	1	298	0.33%
2021/11/25	1.2	58.67	0.5	58.65	58.80	0.7	295	0.24%
2021/11/24	4.2	58.39	4.1	58.32	58.35	0.1	294	0.03%
2021/11/23	8.2	58.69	0.6	58.76	58.60	7.6	291	2.61%
2021/11/22	1.4	59.53	16	59.50	59.50	-14.6	288	-5.04%
2021/11/19	2	59.05	10.4	59.03	59.30	-8.4	288	-2.93%
2021/11/18	1	58.40	3	58.43	58.50	-2	287	-0.68%
2021/11/17	28	58.45	3.1	58.39	58.35	24.9	289	8.59%
2021/11/16	8	57.99	1	57.95	57.70	7	288	2.43%
2021/11/15	5.3	57.95	0	57.99	58.00	5.3	288	1.83%
2021/11/12	34.2	57.52	3	57.50	57.40	31.2	288	10.82%
2021/11/11	3	57.30	2.2	57.26	57.20	0.8	281	0.29%
2021/11/10	3.1	57.83	13.2	57.95	57.60	-10.1	277	-3.66%
2021/11/09	4.2	58.49	0.3	58.45	58.50	3.9	272	1.44%
2021/11/08	2.7	58.58	2	58.50	58.55	0.7	271	0.26%
2021/11/05	1.1	58.63	1.3	58.56	58.75	-0.2	267	-0.06%
2021/11/04	1.6	57.86	4	57.88	57.95	-2.4	268	-0.89%
2021/11/03	2	57.20	2	57.20	57.15	0	270	0.00%
2021/11/02	4.2	56.80	2.1	56.75	56.75	2.1	272	0.75%
2021/11/01	1.1	56.80	28	56.73	56.80	-26.9	270	-9.93%
2021/10/29	3	56.00	1	55.95	55.90	2	267	0.75%
2021/10/28	1.1	55.80	1.9	55.76	55.90	-0.8	269	-0.31%
2021/10/27	1.1	55.66	7.3	55.60	55.70	-6.2	272	-2.26%
2021/10/26	3	55.80	0.5	55.69	55.80	2.5	275	0.91%
2021/10/25	1	55.10	1	55.00	55.20	0	274	0.00%
2021/10/22	1	55.44	6	55.33	55.30	-5	276	-1.80%
2021/10/21	1	55.20	3.2	55.14	55.05	-2.2	277	-0.78%
2021/10/20	1.1	55.34	6.6	55.30	55.25	-5.5	278	-1.99%
2021/10/19	4	55.15	1.3	55.15	55.10	2.7	280	0.96%
2021/10/18	2.1	54.60	1	54.65	54.55	1.1	279	0.38%
2021/10/15	2	54.40	0	0.00	54.65	2	279	0.72%
2021/10/14	1	53.70	1	53.65	53.75	0	280	0.00%
2021/10/13	7	53.10	1	53.10	53.15	6	280	2.14%
2021/10/12	3.1	53.06	0	0.00	53.30	3.1	284	1.09%
2021/10/08	2	53.80	2	53.75	53.75	0	284	0.00%
2021/10/07	2	53.50	3	53.50	53.60	-1	282	-0.37%
2021/10/06	3	52.60	2.3	52.57	52.60	0.7	282	0.25%
2021/10/05	7.5	52.17	0	0.00	52.30	7.5	279	2.68%
2021/10/04	1	53.05	4.4	53.03	53.10	-3.4	275	-1.23%
2021/10/01	3.2	52.55	3	52.50	52.55	0.2	272	0.07%
2021/09/30	1.1	53.36	2	53.35	53.45	-0.9	269	-0.33%
2021/09/29	4.2	53.29	1	53.20	53.35	3.2	270	1.18%
2021/09/28	3	54.22	8.5	54.20	54.35	-5.5	263	-2.08%
2021/09/27	2	54.98	4	54.95	55.00	-2	261	-0.78%
2021/09/24	2	55.15	3	55.12	55.85	-1	252	-0.40%
2021/09/23	6	54.55	1.1	54.56	54.60	4.9	246	1.98%
2021/09/22	1.1	54.00	0	0.00	54.10	1.1	238	0.44%
2021/09/17	2	55.30	8	55.31	55.35	-6	234	-2.56%
2021/09/16	1	55.35	0	0.00	55.35	1	233	0.43%
2021/09/15	2.1	54.95	0.5	55.00	54.90	1.6	230	0.67%
2021/09/14	5	55.10	8	55.09	55.10	-3	228	-1.31%
2021/09/13	6.1	55.07	9.5	55.04	55.05	-3.5	228	-1.51%
2021/09/10	1	55.50	0	0.00	55.45	1	227	0.44%
2021/09/09	2	55.70	2.6	55.62	55.50	-0.6	229	-0.27%
2021/09/08	1	55.85	4.2	55.86	55.85	-3.2	229	-1.40%
2021/09/07	4	55.71	9.4	55.70	55.80	-5.4	230	-2.37%
2021/09/06	1	55.80	1	55.75	55.70	0	234	-0.01%
2021/09/03	2	55.70	1.4	55.67	55.80	0.6	234	0.26%
2021/09/02	2.2	55.72	1	55.70	55.75	1.2	232	0.49%
2021/09/01	0	0.00	3	55.63	55.75	-3	232	-1.30%
2021/08/31	2.1	55.65	26.9	55.65	55.85	-24.8	234	-10.59%
2021/08/30	1	55.35	0.3	55.30	55.35	0.7	234	0.29%
2021/08/27	1	54.95	2	55.03	55.00	-1	236	-0.42%
2021/08/26	4	55.05	10.1	55.10	55.05	-6.1	237	-2.58%
2021/08/25	2	55.15	4.1	55.10	55.20	-2.1	246	-0.85%
2021/08/24	2	55.05	25	55.05	55.00	-23	255	-9.01%
2021/08/23	1	54.39	8.1	54.38	54.45	-7.1	263	-2.69%
2021/08/20	1.1	53.74	7.3	53.64	53.60	-6.2	261	-2.36%
2021/08/19	2	53.25	13	53.26	53.30	-11	261	-4.20%
2021/08/18	3.1	53.65	4.5	53.63	53.70	-1.5	258	-0.56%
2021/08/17	5	54.14	1	54.10	54.10	4	258	1.55%
2021/08/16	1	54.10	2.3	54.04	54.20	-1.3	259	-0.50%
2021/08/13	4	54.00	1.3	53.89	53.90	2.7	258	1.04%
2021/08/12	2	53.80	0.1	53.75	53.65	1.9	258	0.74%
2021/08/11	2	53.95	2.7	53.93	53.85	-0.7	260	-0.25%
2021/08/10	4	54.10	3	54.13	54.25	1	261	0.38%
2021/08/09	1.1	53.94	1	53.85	53.85	0.1	265	0.04%
2021/08/06	2.1	54.20	0	0.00	54.25	2.1	268	0.76%
2021/08/05	1	54.00	0	53.85	53.95	1	269	0.36%
2021/08/04	1.1	54.00	0.4	53.91	53.80	0.7	275	0.25%
2021/08/03	3	53.80	1	53.65	53.90	2	285	0.70%
2021/08/02	0	0.00	7	53.95	53.95	-7	284	-2.46%
2021/07/30	1.2	53.38	2.2	53.39	53.25	-1	280	-0.35%
2021/07/29	2	53.85	1	53.85	53.90	1	280	0.36%
2021/07/28	1.3	54.00	3	53.90	53.85	-1.7	281	-0.59%
2021/07/27	3	54.57	0	54.45	54.45	3	284	1.06%
2021/07/26	1	54.55	1.4	54.50	54.55	-0.4	285	-0.14%
2021/07/23	1	54.00	3.1	53.97	54.00	-2.1	284	-0.74%
2021/07/22	2	53.55	2.1	53.55	53.55	-0.1	283	-0.02%
2021/07/21	1	53.15	2	53.10	53.10	-1	286	-0.35%
2021/07/20	7.6	52.83	0.3	52.72	52.65	7.3	287	2.53%
2021/07/19	2	52.80	2.3	52.77	52.80	-0.3	288	-0.10%
2021/07/16	2	53.00	4	53.05	53.20	-2	287	-0.69%
2021/07/15	1	53.55	1.3	53.51	53.65	-0.3	286	-0.11%
2021/07/14	1.1	53.58	5.3	53.49	53.45	-4.2	287	-1.46%
2021/07/13	8	53.60	3	53.50	53.50	5	289	1.73%
2021/07/12	1	53.35	4.5	53.30	53.30	-3.5	292	-1.18%
2021/07/09	1.3	52.86	7	52.82	52.95	-5.7	293	-1.93%
2021/07/08	4.1	53.31	2.1	53.27	53.30	2	292	0.70%
2021/07/07	1.1	53.13	8.6	53.13	53.10	-7.5	293	-2.57%
2021/07/06	4	52.84	0	0.00	52.75	4	290	1.38%
2021/07/05	6	52.78	1.2	52.79	52.70	4.9	287	1.69%
2021/07/02	2	52.10	9	52.15	52.15	-7	290	-2.41%
2021/07/01	0	0.00	3	52.10	52.05	-3	295	-1.02%
2021/06/30	1	52.30	12	52.22	52.30	-11	299	-3.67%
2021/06/29	4	51.90	6.4	51.87	51.95	-2.4	304	-0.80%
2021/06/28	1	51.45	21	51.45	51.50	-20	306	-6.53%
2021/06/25	2	51.55	7.4	51.49	51.50	-5.4	306	-1.76%
2021/06/24	1.1	51.49	0.8	51.30	51.40	0.3	308	0.08%
2021/06/23	2	51.40	2.3	51.26	51.35	-0.3	311	-0.08%
2021/06/22	4	50.70	9	50.68	50.70	-5	313	-1.60%
2021/06/21	3	50.20	1.6	50.19	50.25	1.4	314	0.46%
2021/06/18	2	50.65	27.1	50.55	50.65	-25.1	314	-7.96%
2021/06/17	2	49.62	2	49.60	49.66	0	315	0.00%
2021/06/16	5	49.95	1.5	49.94	49.95	3.5	320	1.10%
2021/06/15	3	50.27	3.7	50.15	50.30	-0.7	321	-0.22%
2021/06/11	3	49.63	1.4	49.58	49.60	1.6	319	0.50%
2021/06/10	1	49.30	0	0.00	49.25	1	321	0.31%
2021/06/09	2	49.23	5	49.20	49.30	-3	326	-0.92%
2021/06/08	4	49.35	2.3	49.24	49.25	1.8	326	0.54%
2021/06/07	1	48.83	2.2	48.95	48.90	-1.2	327	-0.36%
2021/06/04	1	47.97	1	48.12	48.14	0	327	-0.01%
2021/06/03	4	48.60	0.1	49.13	48.66	3.9	329	1.19%
2021/06/02	2	48.26	1	48.26	48.35	1	335	0.30%
2021/06/01	0	0.00	3.2	48.29	48.33	-3.2	331	-0.97%
2021/05/31	1	48.75	2	48.73	48.50	-1	332	-0.30%
2021/05/28	1	48.88	0.2	48.80	48.83	0.8	325	0.25%
2021/05/27	2.5	49.04	1.3	48.99	48.83	1.2	344	0.35%
2021/05/26	3	49.07	3	49.07	49.03	0	372	0.01%
2021/05/25	4.5	48.94	4.1	48.99	49.05	0.4	405	0.09%
2021/05/24	2	48.13	1	48.16	48.15	1	407	0.24%
2021/05/21	3	48.65	2.2	48.51	48.51	0.8	410	0.19%
2021/05/20	1	47.44	0.1	47.30	47.49	0.9	410	0.22%
2021/05/19	2.2	47.32	3	47.12	47.10	-0.8	410	-0.19%
2021/05/18	7	48.09	0.1	48.20	48.09	6.9	409	1.69%
2021/05/17	6.1	48.35	2.2	48.27	48.33	3.9	425	0.92%
2021/05/14	3.3	47.36	12	47.32	47.46	-8.7	423	-2.05%
2021/05/13	4	46.88	3.5	46.86	46.84	0.5	424	0.12%
2021/05/12	2.2	47.78	9.1	47.72	47.69	-6.9	422	-1.65%
2021/05/11	8.2	47.30	5	47.21	47.49	3.2	417	0.76%
2021/05/10	3	49.12	1.1	49.01	49.00	1.9	413	0.45%
2021/05/07	5	49.08	5	49.04	49.03	0	418	0.00%
2021/05/06	2.2	48.59	2.6	48.58	48.60	-0.3	421	-0.08%
2021/05/05	5	48.74	3	48.67	48.62	2	420	0.48%
2021/05/04	10.1	49.36	1.3	49.30	49.41	8.9	420	2.11%
2021/05/03	0	0.00	1.4	49.90	49.85	-1.4	419	-0.32%
2021/04/29	2.1	50.25	12	50.22	50.25	-9.9	419	-2.36%
2021/04/28	1	50.15	2	50.13	50.25	-1	422	-0.24%
2021/04/27	6	50.35	3.1	50.29	50.40	2.9	425	0.69%
2021/04/26	2.6	50.17	2.4	50.13	50.00	0.2	422	0.04%
2021/04/23	2	49.83	0	0.00	49.83	2	424	0.47%
2021/04/22	1.1	50.09	4	50.10	50.30	-3	429	-0.69%
2021/04/21	4.1	49.64	1.5	49.56	49.58	2.5	429	0.58%
2021/04/20	3	50.35	6.2	50.34	50.35	-3.2	439	-0.73%
2021/04/19	2.1	51.00	3.2	50.95	51.05	-1.2	455	-0.25%
2021/04/16	2.1	51.00	4	50.98	51.00	-2	473	-0.41%
2021/04/15	2	50.53	2	50.45	50.60	0	479	0.00%
2021/04/14	1.1	51.09	9	51.06	51.05	-7.9	479	-1.66%
2021/04/13	5	50.50	8.3	50.48	50.40	-3.3	484	-0.69%
2021/04/12	3	50.48	5	50.45	50.45	-2	488	-0.41%
2021/04/09	2.2	50.48	3	50.45	50.30	-0.8	488	-0.16%
2021/04/08	3.2	50.00	2.4	49.94	50.05	0.8	487	0.17%
2021/04/07	20.5	49.63	6.2	49.61	49.72	14.3	485	2.95%
2021/04/06	6	49.75	46	49.75	49.75	-40	481	-8.31%
2021/04/01	2	48.23	1	48.12	48.29	1	479	0.21%
2021/03/31	0	0.00	1.1	47.40	47.32	-1.1	469	-0.23%
2021/03/30	10	47.58	1.2	47.59	47.55	8.8	469	1.88%
2021/03/29	2.4	47.38	4.3	47.39	47.13	-1.9	468	-0.41%
2021/03/26	0	0.00	0.5	47.29	47.42	-0.5	468	-0.10%
2021/03/25	0.1	47.30	0	0.00	47.26	0.1	467	0.02%
2021/03/24	0	0.00	1	47.88	47.92	-1	468	-0.21%
2021/03/22	0.2	47.36	0	0.00	47.34	0.2	466	0.04%
2021/03/18	0	0.00	3	48.08	48.02	-3	463	-0.65%
2021/03/17	0	0.00	2	47.79	47.74	-2	460	-0.43%
2021/03/15	0	0.00	4.2	47.04	46.90	-4.2	459	-0.91%
2021/03/12	0.5	47.20	1	47.34	47.20	-0.5	457	-0.11%
2021/03/11	4.4	46.55	0.4	46.66	46.61	4	460	0.87%
2021/03/10	2.1	46.44	0	0.00	46.39	2.1	458	0.45%
2021/03/09	1	45.43	1.8	45.11	45.47	-0.8	457	-0.17%
2021/03/08	2	45.41	0.2	45.35	45.25	1.8	455	0.39%
2021/03/05	2	44.67	2.1	44.44	44.60	-0.1	452	-0.02%
2021/03/04	1.1	44.92	0.2	45.30	45.03	0.9	450	0.21%
2021/03/02	1	47.57	0	0.00	47.18	1	444	0.22%
2021/02/26	0.4	46.78	0	0.00	45.55	0.4	429	0.08%
2021/02/25	0.2	47.57	5	47.69	47.52	-4.8	401	-1.20%
2021/02/24	2.3	47.49	0	0.00	47.11	2.3	369	0.61%
2021/02/23	0	0.00	0.5	48.01	47.99	-0.5	366	-0.13%
2021/02/22	0.2	48.84	0	0.00	48.79	0.2	364	0.05%
2021/02/19	2.1	48.92	1	49.00	48.96	1.1	364	0.30%
2021/02/18	0.2	49.10	0.3	49.24	49.05	-0.1	386	-0.02%
2021/02/17	0	0.00	1	49.40	49.72	-1	392	-0.25%
2021/02/04	5.3	48.18	0	0.00	47.80	5.3	412	1.28%
2021/02/02	1.2	47.84	2	47.83	47.85	-0.8	443	-0.18%
2021/01/29	0	47.10	1	46.79	46.65	-1	457	-0.21%
2021/01/28	0.1	46.92	0	0.00	46.92	0.1	472	0.03%
2021/01/27	0.2	48.44	0.6	48.50	48.58	-0.4	475	-0.09%
2021/01/26	0	0.00	1	48.26	48.20	-1	486	-0.21%
2021/01/25	0	48.10	0.2	48.25	48.32	-0.1	494	-0.02%
2021/01/22	2.2	47.90	0	0.00	47.91	2.2	514	0.42%
2021/01/21	1	48.00	0	0.00	48.00	1	522	0.19%
2021/01/20	0	0.00	2.4	46.79	46.83	-2.4	530	-0.45%
2021/01/15	0	0.00	1.2	46.00	46.01	-1.2	550	-0.22%
2021/01/14	0	0.00	0.5	46.30	46.34	-0.5	546	-0.09%
2021/01/13	0.5	46.26	0	0.00	46.22	0.5	552	0.09%
2021/01/12	0	0.00	2.1	46.30	46.30	-2.1	550	-0.37%
2021/01/11	0.4	46.70	1.3	46.76	46.72	-0.9	534	-0.16%
2021/01/07	2.1	45.80	0	0.00	45.80	2.1	514	0.40%
2021/01/06	0	0.00	0	45.58	45.59	0	515	0.00%
2021/01/05	0.1	45.78	0	45.85	45.75	0	513	0.01%
2020/12/31	0	0.00	1	46.38	46.43	-1	522	-0.19%
2020/12/29	0	0.00	1	46.35	46.40	-1	530	-0.19%
2020/12/28	1	46.08	0	0.00	46.14	1	533	0.19%
2020/12/25	0	0.00	3	45.79	45.77	-3	533	-0.56%
2020/12/24	0.2	45.75	0	0.00	45.77	0.2	537	0.04%
2020/12/23	0.1	45.76	0.3	45.76	45.91	-0.2	544	-0.04%
2020/12/22	0.2	45.73	3	45.83	45.73	-2.8	543	-0.51%
2020/12/21	0.1	45.98	0	0.00	46.19	0.1	564	0.02%
2020/12/18	0	0.00	0.3	46.00	46.07	-0.3	567	-0.05%
2020/12/17	0.1	45.80	0.1	45.80	45.96	0.1	585	0.01%
2020/12/09	0.1	45.70	0	0.00	45.84	0.1	630	0.02%
2020/12/08	0	0.00	3	45.64	45.72	-3	632	-0.47%
2020/12/01	0	0.00	0.2	45.33	45.36	-0.2	671	-0.03%
2020/11/27	1	44.57	9	44.60	44.66	-8	679	-1.18%
2020/11/25	0	0.00	0.3	44.50	44.45	-0.3	680	-0.04%
2020/11/24	0	0.00	4.8	43.90	43.98	-4.8	679	-0.71%
2020/11/18	2	43.85	0.3	43.85	43.84	1.7	684	0.24%
2020/11/17	1	44.00	1	44.10	44.00	0	684	0.00%
2020/11/16	1	44.14	0	0.00	44.25	1	664	0.15%
2020/11/13	0.5	43.25	0	0.00	43.47	0.5	658	0.08%
2020/11/11	1	42.72	1.2	42.79	42.88	-0.2	621	-0.04%
2020/11/09	0.9	45.19	1.1	45.19	45.45	-0.2	596	-0.04%
2020/11/06	0	0.00	41	43.98	43.76	-41	590	-6.95%
2020/10/30	0	0.00	0.5	41.35	41.20	-0.5	535	-0.09%
2020/10/29	0	0.00	0	41.75	41.53	0	515	0.00%
2020/10/28	2	42.64	0	42.65	42.68	2	510	0.38%
2020/10/26	0.5	43.18	0	0.00	43.13	0.5	498	0.10%
2020/10/23	6.1	43.18	0	0.00	43.40	6.1	508	1.21%
2020/10/22	0	0.00	0.1	43.03	43.03	-0.1	496	-0.03%
2020/10/20	0.5	43.42	0	0.00	43.45	0.5	501	0.09%
2020/10/13	0	0.00	0.1	44.45	44.58	-0.1	504	-0.02%
2020/10/12	5	43.22	1	43.17	43.56	4	509	0.78%
2020/10/05	0.2	42.27	0	0.00	42.30	0.2	516	0.04%
2020/09/30	0.3	42.14	0	0.00	42.14	0.3	515	0.05%
2020/09/28	0.2	42.12	0	0.00	42.24	0.2	515	0.03%
2020/09/25	0	0.00	0.2	41.29	41.29	-0.2	510	-0.03%
2020/09/23	0.3	41.97	0	0.00	41.92	0.3	490	0.06%
2020/09/21	10	40.90	0	0.00	40.62	10	469	2.13%
2020/09/18	6.2	41.77	0	0.00	41.70	6.2	488	1.26%
2020/09/16	0	0.00	3	43.24	43.36	-3	480	-0.63%
2020/09/15	2	42.60	0	0.00	42.75	2	468	0.43%
2020/09/14	0	0.00	0.2	42.43	42.45	-0.2	467	-0.04%
2020/09/11	1	42.48	0	0.00	42.56	1	465	0.21%
2020/09/09	14	42.12	2	42.07	42.33	12	463	2.59%
2020/09/08	0.5	43.70	0.3	43.70	43.71	0.2	455	0.03%
2020/09/07	1.5	43.55	0	0.00	43.45	1.5	455	0.33%
2020/09/04	13	44.11	0	0.00	44.28	13	452	2.87%
2020/09/03	0	0.00	1	46.82	46.90	-1	445	-0.22%
2020/09/01	0.3	46.00	29	46.01	46.05	-28.7	436	-6.57%
2020/08/28	0.2	45.16	0	0.00	45.28	0.2	434	0.05%
2020/08/27	0.5	45.10	1	45.17	45.21	-0.5	439	-0.12%
2020/08/26	0.3	44.31	2	44.34	44.41	-1.8	433	-0.40%
2020/08/25	1.3	44.12	0	0.00	44.13	1.3	434	0.29%
2020/08/24	0.3	43.85	1.1	43.75	43.90	-0.8	433	-0.18%
2020/08/18	0.3	42.60	1	42.77	42.78	-0.7	439	-0.16%
2020/08/17	0.2	42.44	0	0.00	42.48	0.2	440	0.05%
2020/08/14	0.2	42.22	0	0.00	42.34	0.2	443	0.03%
2020/08/13	6	42.13	0	0.00	42.09	6	438	1.37%
2020/08/12	0	0.00	0.4	41.31	41.34	-0.4	438	-0.09%
2020/08/07	1	42.51	0	0.00	42.42	1	459	0.22%
2020/08/06	0.1	41.92	0	0.00	42.00	0.1	462	0.02%
2020/08/05	0.3	41.88	0	0.00	42.00	0.3	471	0.06%
2020/08/04	0.2	41.84	0	0.00	41.88	0.2	472	0.04%
2020/07/28	0	0.00	1	40.31	40.29	-1	469	-0.21%
2020/07/27	0.3	39.88	1	39.97	39.97	-0.7	473	-0.15%
2020/07/24	0.5	39.97	0.6	39.97	39.99	-0.1	481	-0.03%
2020/07/21	0	0.00	1	41.64	41.76	-1	473	-0.21%
2020/07/20	0.2	40.20	0	0.00	40.33	0.2	472	0.03%
2020/07/16	1	40.55	2	40.31	40.38	-1	490	-0.20%
2020/07/14	1	40.48	0.4	40.35	40.36	0.6	497	0.12%
2020/07/13	0	0.00	2	41.32	41.36	-2	485	-0.41%
2020/07/10	0	0.00	4	40.68	40.61	-4	490	-0.82%
2020/07/09	0	0.00	1	40.43	40.44	-1	513	-0.19%
2020/07/08	0.5	39.80	0.1	39.80	39.92	0.3	513	0.06%
2020/07/07	0	0.00	2.2	40.14	40.10	-2.2	512	-0.43%
2020/07/06	0	0.00	0.4	39.61	39.76	-0.4	513	-0.07%
2020/07/03	0	0.00	3	39.26	39.25	-3	564	-0.53%
2020/07/02	0.5	39.00	0	0.00	39.05	0.5	589	0.08%
2020/07/01	0.2	38.14	0	0.00	38.37	0.2	597	0.03%
2020/06/30	0.2	37.80	0	0.00	37.96	0.2	607	0.03%
2020/06/24	0.1	38.80	3	38.91	39.00	-2.9	595	-0.49%
2020/06/23	0.2	38.40	0	0.00	38.65	0.2	600	0.03%
2020/06/22	0	0.00	1	38.26	38.25	-1	591	-0.17%
2020/06/19	0.3	38.01	0	0.00	38.19	0.3	606	0.05%
2020/06/18	0	0.00	1	37.90	37.97	-1	612	-0.16%
2020/06/16	0	0.00	1	37.85	37.90	-1	622	-0.16%
2020/06/12	2.5	36.94	0	0.00	37.05	2.5	620	0.40%
2020/06/11	0.5	38.00	0	0.00	38.12	0.5	621	0.08%
2020/06/09	0	0.00	1	37.90	37.94	-1	629	-0.16%
2020/06/08	0	0.00	1	37.72	37.77	-1	636	-0.16%
2020/06/03	0.3	37.28	0	0.00	37.36	0.3	641	0.05%
2020/06/02	0.2	36.89	0	0.00	37.00	0.2	640	0.03%
2020/06/01	0.3	36.80	0	0.00	36.86	0.3	641	0.05%
2020/05/29	1.2	36.34	0	0.00	36.42	1.2	641	0.18%
2020/05/28	0	0.00	1	36.63	36.48	-1	648	-0.15%
2020/05/25	0	0.00	2	36.55	36.59	-2	661	-0.30%
2020/05/18	2	35.60	0	0.00	35.64	2	645	0.31%
2020/05/15	0	0.00	1	35.09	35.09	-1	643	-0.16%
2020/05/13	0.4	35.20	0	0.00	35.24	0.4	616	0.06%
2020/05/11	0.2	35.55	0	0.00	35.61	0.2	601	0.02%
2020/05/08	0.3	35.40	1	35.38	35.47	-0.7	597	-0.12%
2020/05/07	0	0.00	1	34.72	34.88	-1	596	-0.17%
2020/04/30	0	0.00	1	34.58	34.83	-1	575	-0.17%
2020/04/29	0.2	33.90	1	33.95	34.03	-0.8	566	-0.15%
2020/04/27	0	0.00	2	34.02	34.36	-2	551	-0.36%
2020/04/21	0	0.00	1	33.63	33.56	-1	530	-0.19%
2020/04/20	0	0.00	0.9	34.00	34.18	-0.9	516	-0.17%
2020/04/17	0	0.00	1	34.44	34.63	-1	513	-0.19%
2020/04/16	1	33.14	0.3	33.20	33.20	0.7	494	0.14%
2020/04/15	1	33.36	0	0.00	33.40	1	487	0.21%
2020/04/14	0	0.00	4	32.58	32.66	-4	478	-0.84%
2020/04/13	0.3	31.32	0	0.00	31.32	0.3	451	0.06%
2020/04/10	0	0.00	0	31.43	31.42	0	457	-0.01%
2020/04/09	0.4	31.75	0	0.00	31.75	0.4	456	0.09%
2020/04/08	0.4	31.40	0	0.00	31.49	0.4	452	0.09%
2020/04/07	0	0.00	2	31.49	31.35	-2	399	-0.50%
2020/04/06	0	0.00	2	30.41	30.44	-2	373	-0.54%
2020/03/31	1	30.77	0	0.00	30.62	1	352	0.28%
2020/03/27	1	30.20	5	30.22	29.90	-4	330	-1.21%
2020/03/25	5	29.25	0	0.00	29.20	5	315	1.59%
2020/03/23	1	26.50	1	26.20	26.39	0	286	0.00%
2020/03/19	0	0.00	4	27.28	27.14	-4	272	-1.47%
2020/03/13	1	27.89	0	0.00	28.93	1	253	0.39%
2020/03/12	1	29.85	0	0.00	29.81	1	235	0.43%
2020/03/09	1	31.44	0	31.50	31.40	1	217	0.45%
2020/03/06	2	33.15	0	0.00	33.08	2	210	0.95%
2020/03/05	0	0.00	0.9	34.32	34.30	-0.9	203	-0.42%
2020/03/03	2.1	34.18	0	0.00	34.14	2.1	201	1.06%
2020/03/02	1	33.29	1	33.23	33.18	0	192	0.00%
2020/02/27	1	34.22	0	0.00	34.20	1	180	0.55%
2020/02/26	0	0.00	0.1	35.32	35.32	-0.1	170	-0.05%
2020/02/24	0	0.00	1	36.38	36.41	-1	164	-0.61%
2020/02/21	0	0.00	1	37.54	37.50	-1	163	-0.61%
2020/02/19	0.6	37.52	0	0.00	37.52	0.6	166	0.36%
2020/02/17	0	0.00	0	37.28	37.59	0	168	-0.01%
2020/02/12	0	0.00	1	36.75	36.79	-1	169	-0.59%
2020/02/11	0.4	36.86	0	0.00	36.90	0.4	170	0.24%
2020/02/10	0	0.00	0.3	36.35	36.42	-0.3	171	-0.17%
2020/02/06	0	0.00	0.1	36.14	36.36	-0.1	171	-0.03%
2020/02/05	0	0.00	2	36.00	36.05	-2	172	-1.16%
2020/02/04	0.1	35.45	2	35.48	35.51	-1.9	171	-1.11%
2020/02/03	0.1	35.22	0	0.00	35.60	0.1	170	0.08%
2020/01/31	0.1	35.49	1	35.73	35.70	-0.9	171	-0.52%
2020/01/30	0	0.00	1	35.11	35.07	-1	171	-0.58%
2020/01/17	0	0.00	0.4	34.90	35.05	-0.4	170	-0.23%
2020/01/16	0	0.00	1	34.85	34.79	-1	170	-0.59%
2020/01/09	0	0.00	1	34.39	34.36	-1	171	-0.58%
2020/01/03	0	0.00	1	33.94	33.95	-1	178	-0.56%
2019/12/31	0.9	33.60	0	33.60	33.61	0.9	178	0.49%
2019/12/30	0.3	33.84	0	0.00	33.90	0.3	182	0.16%
2019/12/27	0.2	33.83	0.4	33.83	34.00	-0.2	182	-0.09%
2019/12/24	0.3	33.45	0	0.00	33.69	0.3	186	0.16%
2019/12/16	0	0.00	0	32.85	32.87	0	194	-0.01%
2019/12/10	0.2	32.67	0	0.00	32.68	0.2	194	0.10%
2019/12/09	0	0.00	0	32.65	32.76	0	195	-0.01%
2019/12/06	0	0.00	0.9	32.35	32.45	-0.9	195	-0.47%
2019/11/28	0.2	32.84	0	0.00	32.94	0.2	196	0.12%
2019/11/25	1	32.51	0	0.00	32.53	1	200	0.50%
2019/11/19	0	0.00	1	32.49	32.44	-1	199	-0.50%
2019/11/18	0.1	32.22	0	0.00	32.39	0.1	197	0.05%
2019/11/14	0.2	32.00	0	0.00	32.07	0.2	197	0.10%
2019/11/13	0.2	31.95	0	0.00	31.96	0.2	196	0.10%
2019/11/12	0.1	31.94	0	0.00	31.99	0.1	196	0.05%
2019/11/08	0.1	31.76	0	0.00	31.82	0.1	197	0.05%
2019/11/06	0.1	31.77	0	0.00	31.88	0.1	198	0.05%
2019/11/05	0.1	31.90	0	0.00	31.96	0.1	209	0.07%
2019/10/28	0	0.00	0.8	31.46	31.67	-0.8	212	-0.39%
2019/10/22	1	31.20	0	0.00	31.20	1	212	0.47%
2019/10/08	0	0.00	1	32.54	32.54	-1	214	-0.47%
2019/10/07	0.3	32.40	0	0.00	32.53	0.3	214	0.14%
2019/10/03	0.2	32.00	0	0.00	31.95	0.2	213	0.09%
2019/09/27	0.1	32.60	0	0.00	32.65	0.1	210	0.07%
2019/09/25	0	0.00	0	32.53	32.55	0	214	-0.02%
2019/09/24	0	0.00	1	33.04	33.02	-1	214	-0.47%
2019/09/19	0.1	32.82	0	0.00	32.87	0.1	215	0.05%
2019/09/18	0.1	32.95	0	0.00	33.08	0.1	219	0.05%
2019/09/17	0	32.70	0	0.00	32.73	0	221	0.02%
2019/09/11	0	0.00	1.4	32.99	33.08	-1.4	227	-0.60%
2019/09/06	0	0.00	1	33.29	33.24	-1	228	-0.44%
2019/09/05	0	0.00	12	33.09	33.09	-12	226	-5.30%
2019/08/22	0	0.00	0.1	32.69	32.69	-0.1	230	-0.03%
2019/08/15	1	31.76	0	0.00	31.90	1	236	0.42%
2019/07/11	0	0.00	1	33.39	33.40	-1	224	-0.44%
2019/07/08	0.9	32.96	0	0.00	32.99	0.9	225	0.40%
2019/07/03	0	0.00	1	32.85	32.88	-1	226	-0.44%
2019/07/01	0	0.00	0.5	32.62	32.74	-0.5	224	-0.24%
2019/06/24	0	0.00	5	32.40	32.46	-5	216	-2.31%
2019/06/19	0.1	33.04	0	0.00	33.26	0.1	220	0.03%
2019/06/12	0	0.00	0.3	32.00	32.11	-0.3	226	-0.14%
2019/06/06	0	0.00	0.3	30.81	30.92	-0.3	231	-0.15%
2019/05/30	1	31.29	2	31.45	31.12	-1	225	-0.44%
2019/05/29	0	0.00	0.1	31.41	31.46	-0.1	223	-0.05%
2019/05/27	0	0.00	1	31.39	31.45	-1	222	-0.45%
2019/05/21	0	0.00	0.2	31.58	31.61	-0.2	218	-0.10%
2019/05/17	0	0.00	1	32.09	31.94	-1	217	-0.46%
2019/05/14	0	0.00	0.1	31.08	31.08	-0.1	215	-0.05%
2019/05/09	4	32.18	0	0.00	32.21	4	209	1.91%
2019/05/03	0	0.00	1	32.74	32.78	-1	200	-0.50%
2019/04/25	0	0.00	1	33.22	33.20	-1	193	-0.52%
2019/04/23	0.8	32.52	0	0.00	32.64	0.8	191	0.44%
2019/04/19	0	0.00	1	32.39	32.39	-1	189	-0.53%
2019/04/16	0	0.00	1.7	32.28	32.37	-1.7	191	-0.87%
2019/04/10	0	0.00	0	31.98	32.04	0	191	-0.01%
2019/04/03	0.2	31.82	0.4	31.82	31.88	-0.2	197	-0.12%
2019/04/01	0.2	31.43	0	0.00	31.48	0.2	194	0.10%
2019/03/29	0.1	30.92	0	0.00	31.10	0.1	195	0.05%
2019/03/28	0	0.00	1	30.89	30.89	-1	196	-0.51%
2019/03/26	0.1	30.95	0	0.00	31.15	0.1	199	0.07%
2019/03/22	0	0.00	3	31.72	31.74	-3	192	-1.56%
2019/03/20	0	0.00	1	30.97	30.99	-1	188	-0.53%
2019/03/18	1	30.73	0	0.00	30.90	1	192	0.50%
2019/03/08	0	0.00	0.3	29.51	29.57	-0.3	181	-0.17%
2019/02/21	1	29.68	0	0.00	29.83	1	190	0.53%
2019/02/11	0	0.00	1.3	28.75	29.02	-1.3	193	-0.68%
2019/01/30	1	28.01	4	28.13	28.11	-3	196	-1.55%
2019/01/21	0	0.00	0.5	28.46	28.46	-0.5	200	-0.24%
2019/01/18	0.9	28.29	0.2	28.29	28.35	0.6	206	0.31%
2018/12/28	0	0.00	1	26.40	26.50	-1	269	-0.37%
2018/12/27	1	26.25	0.1	26.46	26.47	0.9	270	0.35%
2018/12/26	0	0.00	2.3	24.78	24.60	-2.3	269	-0.85%
2018/12/25	0	0.00	1	24.94	24.94	-1	261	-0.38%
2018/12/21	0	0.00	1	26.53	26.50	-1	265	-0.38%
2018/12/17	0	0.00	0	27.93	27.96	0	280	-0.01%
2018/12/11	0	0.00	0.1	28.17	28.20	-0.1	287	-0.03%
2018/12/03	1	29.82	0	0.00	29.88	1	289	0.33%
2018/11/29	0	0.00	1	29.09	29.10	-1	291	-0.34%
2018/11/27	1	27.96	0	0.00	28.13	1	285	0.35%
2018/11/21	0	0.00	3	27.61	27.71	-3	275	-1.09%
2018/11/16	0	0.00	0.6	28.82	28.89	-0.6	268	-0.23%
2018/10/22	0	0.00	2	29.92	29.98	-2	211	-0.95%
2018/10/16	0	0.00	2	29.91	29.96	-2	198	-1.01%
2018/10/15	0	0.00	0	29.74	29.94	0	194	0.00%
2018/10/12	0	0.00	1.3	29.84	29.94	-1.3	173	-0.74%
2018/10/05	0	0.00	0.1	31.37	31.44	-0.1	139	-0.05%
2018/09/28	2	31.83	0	0.00	31.81	2	129	1.54%
2018/09/26	0	0.00	1	31.77	31.85	-1	124	-0.80%
2018/09/21	0	0.00	5	31.75	31.88	-5	118	-4.21%
2018/09/19	0	0.00	0.1	31.16	31.35	-0.1	94	-0.07%
2018/09/14	0.4	31.51	0	0.00	31.70	0.4	85	0.49%
2018/09/13	1	31.70	0	0.00	31.48	1	76	1.31%
2018/09/11	4	31.81	0	0.00	31.89	4	72	5.54%
2018/09/07	0	0.00	0.3	31.46	31.65	-0.3	70	-0.43%
2018/08/21	0.2	30.98	0	0.00	31.02	0.2	65	0.23%
2018/08/20	0	0.00	0.4	31.00	31.16	-0.4	65	-0.61%
2018/08/01	0	0.00	0.2	30.39	30.44	-0.2	68	-0.24%
2018/07/30	0.1	29.51	0	0.00	30.35	0.1	70	0.19%
2018/07/27	0	0.00	1	31.01	31.03	-1	70	-1.42%
2018/07/24	0	0.00	0.3	30.76	31.17	-0.3	74	-0.35%
2018/07/23	0	0.00	0.1	30.73	30.76	-0.1	73	-0.19%
2018/07/18	0.2	30.90	0	0.00	31.08	0.2	79	0.26%
2018/07/17	0	0.00	0.2	30.60	30.64	-0.2	83	-0.25%
2018/07/12	0	0.00	1.7	30.32	30.50	-1.7	81	-2.02%
2018/07/10	0.1	30.45	0	0.00	30.58	0.1	82	0.08%
2018/06/28	0.1	28.30	0	0.00	29.42	0.1	83	0.14%
2018/06/26	0	0.00	1.5	29.37	29.56	-1.5	84	-1.78%
2018/06/22	0.1	29.01	0	0.00	30.09	0.1	89	0.11%
2018/06/21	0.1	29.90	0	0.00	30.45	0.1	89	0.06%
2018/06/20	0.1	29.75	0	0.00	30.10	0.1	90	0.11%
2018/06/19	0.1	29.59	0	0.00	29.83	0.1	89	0.11%
2018/06/15	0.1	29.50	0	0.00	29.94	0.1	87	0.11%
2018/06/06	0	0.00	1	29.22	29.25	-1	88	-1.14%
2018/06/01	0.2	28.45	0	0.00	28.52	0.2	88	0.23%
2018/05/30	0.2	28.12	0	0.00	28.50	0.2	89	0.22%
2018/05/25	0.1	28.40	0	0.00	28.62	0.1	91	0.11%
2018/05/24	0.1	28.10	1.6	28.36	28.49	-1.5	92	-1.57%
2018/05/22	0.1	28.30	0	0.00	28.45	0.1	94	0.11%
2018/05/21	0.1	28.30	0	0.00	28.46	0.1	95	0.10%
2018/05/18	0.1	28.20	0	0.00	28.46	0.1	98	0.10%
2018/05/14	0.1	28.35	1	28.50	28.51	-0.9	103	-0.87%
2018/05/09	1	27.99	0	0.00	28.07	1	102	0.97%
2018/05/03	0.4	26.99	0	0.00	26.99	0.4	103	0.39%
2018/05/02	0.2	27.12	0	0.00	27.22	0.2	111	0.21%
2018/04/30	0	0.00	0.5	27.05	27.10	-0.5	108	-0.46%
2018/04/26	0	0.00	0	26.04	26.71	0	109	-0.03%
2018/04/25	0	0.00	0.2	26.30	26.39	-0.2	118	-0.16%
2018/04/16	0	0.00	0	26.80	26.90	0	114	-0.02%
2018/03/30	0	0.00	1	26.50	26.50	-1	120	-0.83%
2018/03/28	1	26.16	0	0.00	26.16	1	117	0.85%
2018/03/20	0	0.00	0.1	27.46	27.61	-0.1	108	-0.07%
2018/03/07	2	27.51	0	0.00	27.58	2	104	1.92%
2018/01/31	0.1	27.74	0	0.00	27.89	0.1	100	0.13%
2018/01/25	0	0.00	0.1	27.50	27.68	-0.1	105	-0.07%
2018/01/23	1	27.78	0	0.00	27.81	1	105	0.95%
2018/01/19	0	0.00	0.5	27.53	27.60	-0.5	108	-0.46%
2018/01/18	0	0.00	0	27.40	27.62	0	95	-0.03%
2018/01/17	0	0.00	0	27.30	27.32	0	93	-0.04%