富邦台50 (006208)-富邦-新店券商分點個股進出

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
92.70
漲跌
▼0.05
漲幅
-0.05%
成交量
2,578張
產業
上市
888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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/30	0.2	92.93	2.8	93.18	92.70	-2.6	4,979	-0.05%
2024/04/29	3.9	92.80	4.5	92.65	92.75	-0.6	5,011	-0.01%
2024/04/26	0.2	91.40	3.7	91.57	91.35	-3.5	5,032	-0.07%
2024/04/25	7.2	89.88	2.4	90.08	89.95	4.8	5,118	0.09%
2024/04/24	4.4	91.28	14.7	90.97	91.40	-10.3	5,098	-0.20%
2024/04/23	11.4	88.90	6.5	88.86	88.75	4.9	5,117	0.10%
2024/04/22	27.7	88.33	1.8	88.40	88.00	25.8	5,169	0.50%
2024/04/19	113.2	88.92	3	88.72	88.50	110.2	5,100	2.16%	大買/鉅額交易
2024/04/18	10.5	91.77	8.6	92.66	93.05	1.8	4,769	0.04%
2024/04/17	7.4	91.98	5.1	92.27	92.35	2.3	4,744	0.05%
2024/04/16	44.9	91.40	25.7	91.43	91.30	19.3	4,738	0.41%
2024/04/15	16.6	93.66	82.7	93.70	93.80	-66.1	4,550	-1.45%
2024/04/12	8.3	94.89	6.8	94.97	94.80	1.5	4,512	0.03%
2024/04/11	4.3	94.61	5.5	94.69	94.95	-1.2	4,506	-0.03%
2024/04/10	8.7	95.22	0.7	95.53	95.35	8	4,487	0.18%
2024/04/09	2.3	94.55	12.5	94.91	95.45	-10.2	4,544	-0.23%
2024/04/08	5.7	93.21	11.5	93.14	93.10	-5.9	4,524	-0.13%
2024/04/03	14.2	92.48	2.7	92.66	92.80	11.5	4,477	0.26%
2024/04/02	15.4	92.74	7.8	93.04	93.20	7.6	4,493	0.17%
2024/04/01	3.5	91.99	8.1	92.06	91.85	-4.6	4,547	-0.10%
2024/03/29	2.5	92.02	22.6	92.18	92.25	-20.1	4,575	-0.44%
2024/03/28	5	91.73	3.5	91.68	91.80	1.5	4,578	0.03%
2024/03/27	3.1	92.09	5.9	92.18	92.25	-2.8	4,582	-0.06%
2024/03/26	6	92.01	4.6	92.35	92.20	1.5	4,540	0.03%
2024/03/25	7.6	92.11	6.1	92.13	92.10	1.5	4,469	0.03%
2024/03/22	3.5	92.14	29.9	91.91	92.05	-26.3	4,456	-0.59%
2024/03/21	3.4	91.71	52.5	91.67	92.00	-49.1	4,466	-1.10%
2024/03/20	11.9	90.38	17.4	90.41	89.90	-5.5	4,510	-0.12%
2024/03/19	6.7	89.82	10.1	89.94	90.30	-3.4	4,563	-0.08%
2024/03/18	1.7	89.93	25.9	90.01	90.30	-24.2	4,537	-0.53%
2024/03/15	11.1	90.02	13.4	89.86	89.80	-2.3	4,479	-0.05%
2024/03/14	10.8	90.72	9.5	90.57	90.55	1.3	4,454	0.03%
2024/03/13	6.7	90.70	7.7	90.77	90.80	-1	4,437	-0.02%
2024/03/12	2	89.70	15.8	89.85	90.20	-13.8	4,381	-0.32%
2024/03/11	40.4	89.34	14.8	89.63	89.30	25.6	4,392	0.58%
2024/03/08	17.2	90.66	42.2	90.55	90.10	-25	4,354	-0.57%
2024/03/07	3	88.68	23.8	88.82	88.95	-20.8	4,224	-0.49%
2024/03/06	6.8	86.38	17.6	86.72	87.15	-10.8	4,156	-0.26%
2024/03/05	15	86.52	17.1	86.61	86.65	-2.1	4,062	-0.05%
2024/03/04	18.7	85.75	66.1	85.72	85.85	-47.4	4,018	-1.18%
2024/03/01	50	84.09	1.7	84.03	83.70	48.3	3,957	1.22%
2024/02/29	3.5	83.59	4.6	83.72	83.95	-1.1	3,981	-0.03%
2024/02/27	6.2	83.73	4.4	83.94	83.85	1.8	3,951	0.05%
2024/02/26	12.1	83.93	17.3	84.02	84.15	-5.2	3,918	-0.13%
2024/02/23	2.1	83.88	23.6	84.00	83.90	-21.5	3,885	-0.55%
2024/02/22	2.9	83.11	13.7	83.25	83.35	-10.9	3,890	-0.28%
2024/02/21	6.3	82.46	4.8	82.47	82.40	1.4	3,872	0.04%
2024/02/20	1.6	82.77	16.4	82.80	82.70	-14.7	3,902	-0.38%
2024/02/19	7.2	82.28	5.9	82.34	82.40	1.4	3,917	0.04%
2024/02/16	7	82.66	9.5	82.76	82.50	-2.4	3,952	-0.06%
2024/02/15	6.3	82.93	33.6	82.82	82.95	-27.3	3,934	-0.69%
2024/02/05	16	79.43	12.7	79.36	79.55	3.2	3,831	0.08%
2024/02/02	2	78.73	5	78.83	78.95	-3	3,825	-0.08%
2024/02/01	12.7	78.17	1.2	78.21	78.45	11.5	3,836	0.30%
2024/01/31	6.9	78.56	6.9	78.56	78.45	0	3,840	0.00%
2024/01/30	2.5	79.52	18.1	79.47	79.45	-15.5	3,806	-0.41%
2024/01/29	10.4	79.57	18	79.39	79.60	-7.6	3,833	-0.20%
2024/01/26	1.7	79.02	17	79.21	79.10	-15.3	3,829	-0.40%
2024/01/25	1.1	79.03	38.7	78.88	79.10	-37.5	3,741	-1.00%
2024/01/24	0.6	78.15	6.9	78.34	78.20	-6.3	3,673	-0.17%
2024/01/23	1.2	77.91	20.7	78.03	78.15	-19.6	3,713	-0.53%
2024/01/22	0.5	77.95	5.6	78.00	77.90	-5.1	3,719	-0.14%
2024/01/19	4.2	77.41	38	77.08	77.50	-33.8	3,675	-0.92%
2024/01/18	2.9	74.86	12.1	75.02	75.00	-9.2	3,644	-0.25%
2024/01/17	82	74.87	2.2	74.83	74.70	79.8	3,656	2.18%
2024/01/16	16.1	75.16	1	75.59	75.20	15	3,620	0.42%
2024/01/15	7.9	75.96	81.1	76.10	75.95	-73.2	3,554	-2.06%
2024/01/12	5.6	75.56	2.1	75.77	75.70	3.5	3,554	0.10%
2024/01/11	1.4	75.94	5.8	75.89	75.90	-4.5	3,531	-0.13%
2024/01/10	13.1	75.57	34.6	75.56	75.55	-21.4	3,555	-0.60%
2024/01/09	15.5	75.98	7.2	76.21	75.85	8.3	3,540	0.23%
2024/01/08	1.4	75.92	6	75.88	75.90	-4.6	3,568	-0.13%
2024/01/05	10.7	75.34	1	75.55	75.35	9.7	3,538	0.27%
2024/01/04	23.5	75.52	5.3	75.60	75.55	18.2	3,549	0.51%
2024/01/03	29.1	75.67	15.5	75.68	75.60	13.6	3,555	0.38%
2024/01/02	3.2	76.83	4.8	76.91	76.90	-1.6	3,508	-0.05%
2023/12/29	1.5	77.16	6.5	77.19	77.15	-5	3,494	-0.14%
2023/12/28	7.2	77.20	22.2	77.13	77.20	-15	3,518	-0.43%
2023/12/27	4	76.84	19.9	76.97	77.10	-15.9	3,477	-0.46%
2023/12/26	1.6	76.25	9.6	76.34	76.40	-8	3,405	-0.24%
2023/12/25	7.1	75.96	6.2	75.96	76.00	0.8	3,367	0.02%
2023/12/22	5.9	75.67	2.9	75.72	75.65	3	3,362	0.09%
2023/12/21	10.4	75.46	1.7	75.41	75.50	8.7	3,403	0.26%
2023/12/20	0.7	76.08	6	76.08	76.10	-5.3	3,408	-0.16%
2023/12/19	3.8	75.82	4.8	75.85	75.95	-0.9	3,436	-0.03%
2023/12/18	1.9	76.06	38.9	75.97	76.10	-37	3,504	-1.06%
2023/12/15	11.9	76.17	13.5	76.24	76.05	-1.6	3,467	-0.05%
2023/12/14	3.4	75.76	21.9	75.80	75.80	-18.6	3,370	-0.55%
2023/12/13	1.5	75.04	13.4	75.13	75.05	-11.9	3,333	-0.36%
2023/12/12	2.6	74.97	2.5	75.04	74.95	0.1	3,342	0.00%
2023/12/11	8.6	74.70	3.4	74.80	74.80	5.2	3,336	0.16%
2023/12/08	2.3	74.66	2.7	74.81	74.65	-0.4	3,337	-0.01%
2023/12/07	8.6	74.26	2.2	74.40	74.20	6.4	3,328	0.19%
2023/12/06	0.3	74.75	3.4	74.74	74.60	-3.1	3,368	-0.09%
2023/12/05	15.9	74.26	3.1	74.30	74.40	12.7	3,344	0.38%
2023/12/04	6.1	74.90	21.6	74.92	74.90	-15.5	3,326	-0.47%
2023/12/01	7	74.91	5.3	74.99	75.05	1.7	3,358	0.05%
2023/11/30	2.2	74.79	41.2	74.90	74.95	-39	3,342	-1.17%
2023/11/29	2.7	74.87	8	74.96	74.80	-5.3	3,355	-0.16%
2023/11/28	2.6	74.42	12.1	74.59	74.85	-9.5	3,353	-0.28%
2023/11/27	15.2	74.66	3.2	75.00	74.20	12	3,350	0.36%
2023/11/24	2.1	75.00	3.9	74.84	74.85	-1.8	3,284	-0.05%
2023/11/22	9.4	74.88	2	75.00	75.00	7.4	3,326	0.22%
2023/11/21	5.3	75.47	22.5	75.47	75.55	-17.1	3,337	-0.51%
2023/11/20	1.1	74.67	6	74.69	74.65	-4.8	3,316	-0.15%
2023/11/17	5.7	74.87	6.3	74.90	74.75	-0.6	3,302	-0.02%
2023/11/16	5.3	74.61	3	74.59	74.60	2.3	3,267	0.07%
2023/11/15	2.2	75.20	47.9	75.38	75.30	-45.8	3,252	-1.41%
2023/11/14	0.2	74.49	49.2	74.53	74.50	-49	3,214	-1.52%
2023/11/13	1.5	74.19	10.7	74.32	74.25	-9.2	3,222	-0.28%
2023/11/10	6.6	73.15	3.4	73.15	73.15	3.2	3,264	0.10%
2023/11/09	0.1	73.32	18.6	73.35	73.45	-18.5	3,270	-0.57%
2023/11/08	2.2	73.32	6	73.31	73.35	-3.8	3,386	-0.11%
2023/11/07	1.2	73.00	2.3	73.01	73.00	-1.1	3,383	-0.03%
2023/11/06	0.3	73.11	12.8	73.25	73.05	-12.5	3,437	-0.36%
2023/11/03	4.7	72.32	3.2	72.21	72.40	1.4	3,396	0.04%
2023/11/02	3	71.70	7.4	71.62	72.00	-4.4	3,437	-0.13%
2023/11/01	10.6	70.32	2.3	70.40	70.30	8.3	3,470	0.24%
2023/10/31	24.6	70.35	0	70.32	70.10	24.5	3,518	0.70%
2023/10/30	16.9	70.55	0.5	70.65	70.55	16.4	3,549	0.46%
2023/10/27	8.7	70.71	0.4	70.90	70.65	8.4	3,506	0.24%
2023/10/26	21.2	70.50	0.2	70.60	70.55	21	3,508	0.60%
2023/10/25	1.1	71.96	2.3	72.01	71.70	-1.2	3,422	-0.04%
2023/10/24	4.3	71.34	0.2	71.60	71.60	4.2	3,403	0.12%
2023/10/23	12.7	71.66	2	71.72	71.55	10.7	3,432	0.31%
2023/10/20	5.4	72.01	1.1	71.95	72.35	4.3	3,444	0.12%
2023/10/19	0.4	72.25	5.8	72.26	72.25	-5.4	3,445	-0.16%
2023/10/18	3.6	72.50	3.4	72.45	72.10	0.2	3,504	0.01%
2023/10/17	1.4	73.18	2.5	73.27	72.90	-1.1	3,472	-0.03%
2023/10/16	11.7	72.82	19	72.90	72.90	-7.3	3,496	-0.21%
2023/10/13	1.5	73.28	5.1	73.24	73.30	-3.7	3,535	-0.10%
2023/10/12	0.6	73.32	13.2	73.24	73.45	-12.5	3,579	-0.35%
2023/10/11	1	72.85	9.4	72.89	72.85	-8.4	3,578	-0.23%
2023/10/06	1.4	71.72	1.9	71.77	71.75	-0.6	3,587	-0.02%
2023/10/05	0.2	71.18	2.2	71.07	71.40	-2	3,577	-0.06%
2023/10/04	17.4	70.46	1	70.60	70.55	16.4	3,576	0.46%
2023/10/03	5.2	71.62	0.6	71.78	71.45	4.6	3,573	0.13%
2023/10/02	8.1	71.79	26.6	71.70	71.80	-18.5	3,597	-0.51%
2023/09/28	8.6	70.73	0.7	71.02	70.85	7.9	3,683	0.22%
2023/09/27	6.4	70.37	1	70.40	70.60	5.4	3,690	0.15%
2023/09/26	36.3	70.71	0	0.00	70.60	36.3	3,690	0.98%
2023/09/25	7.7	71.26	4.6	71.22	71.45	3.1	3,644	0.09%
2023/09/22	13.1	70.80	57.1	70.75	70.90	-44	3,670	-1.20%
2023/09/21	37.4	71.15	0	0.00	71.10	37.4	3,649	1.03%
2023/09/20	22.2	72.14	0.1	72.30	72.05	22.1	3,591	0.62%
2023/09/19	14.8	72.60	3.2	72.58	72.50	11.7	3,601	0.32%
2023/09/18	29.9	72.95	0.4	72.99	72.80	29.5	3,650	0.81%
2023/09/15	0	73.36	1.4	73.45	73.50	-1.4	3,660	-0.04%
2023/09/14	0	0.00	14.2	73.07	73.25	-14.2	3,661	-0.39%
2023/09/13	0.5	72.39	0	0.00	72.25	0.5	3,681	0.01%
2023/09/12	3.2	71.99	0.7	71.93	72.20	2.5	3,715	0.07%
2023/09/11	10.8	71.58	2.8	71.85	71.65	8.1	3,759	0.22%
2023/09/08	7	71.82	0	0.00	71.90	7	3,729	0.19%
2023/09/07	8.9	72.32	3.4	72.36	72.20	5.5	3,791	0.14%
2023/09/06	0.8	72.99	3.4	73.05	72.85	-2.7	3,798	-0.07%
2023/09/05	5.7	72.91	3.6	72.99	73.10	2.1	3,759	0.06%
2023/09/04	0.1	73.10	5.2	72.97	73.20	-5.1	3,778	-0.14%
2023/09/01	13.3	72.70	1	72.90	72.70	12.3	3,780	0.32%
2023/08/31	5.7	72.68	2.9	72.56	72.60	2.9	3,824	0.08%
2023/08/30	0	73.15	13.1	73.35	73.10	-13	3,858	-0.34%
2023/08/29	1.1	72.45	3.3	72.45	72.75	-2.2	3,884	-0.06%
2023/08/28	1.8	72.61	0.8	72.47	72.40	1.1	3,899	0.03%
2023/08/25	12.8	72.27	0	72.30	72.15	12.8	3,908	0.33%
2023/08/24	1.2	73.41	18.6	73.29	73.40	-17.4	3,946	-0.44%
2023/08/23	2.3	72.09	1.1	72.22	72.20	1.2	3,999	0.03%
2023/08/22	4.3	71.58	3.2	71.58	71.65	1	4,117	0.03%
2023/08/21	10.8	71.35	0	0.00	71.30	10.8	4,135	0.26%
2023/08/18	6.5	71.64	5.8	71.57	71.55	0.7	4,129	0.02%
2023/08/17	10.9	71.56	0.4	71.77	71.90	10.5	4,123	0.26%
2023/08/16	34.7	71.57	5.4	71.74	71.80	29.3	4,099	0.71%
2023/08/15	11.4	72.13	5.6	72.11	72.10	5.9	4,086	0.14%
2023/08/14	52.4	72.07	6.3	72.04	72.05	46.2	4,124	1.12%
2023/08/11	16.8	73.10	2.2	73.07	72.95	14.6	4,026	0.36%
2023/08/10	27.4	73.07	2.2	73.10	73.10	25.2	4,014	0.63%
2023/08/09	5.9	73.44	1.5	73.60	73.50	4.4	3,997	0.11%
2023/08/08	19.9	73.39	1.5	73.63	73.40	18.4	3,993	0.46%
2023/08/07	4.2	74.04	1.3	73.90	74.10	2.9	3,934	0.07%
2023/08/04	14.3	73.54	8	73.63	73.60	6.3	3,888	0.16%
2023/08/02	26.6	73.93	27.1	74.13	74.00	-0.5	3,833	-0.01%
2023/08/01	7.3	74.63	3.5	74.74	74.85	3.8	3,792	0.10%
2023/07/31	10.8	74.55	2.9	74.71	74.50	7.9	3,779	0.21%
2023/07/28	2.6	74.71	5.3	74.88	74.80	-2.8	3,761	-0.07%
2023/07/27	2.6	74.80	2.1	74.73	74.75	0.5	3,770	0.01%
2023/07/26	4.5	74.57	11.6	74.49	74.40	-7.1	3,781	-0.19%
2023/07/25	10.3	74.57	5.4	74.44	74.50	4.9	3,745	0.13%
2023/07/24	3.6	73.58	4	73.64	73.70	-0.4	3,758	-0.01%
2023/07/21	23.1	73.53	2	73.50	73.60	21.1	3,850	0.55%
2023/07/20	11.6	74.80	5.7	74.86	74.70	6	3,906	0.15%
2023/07/19	4.6	74.79	9	75.08	74.70	-4.4	3,941	-0.11%
2023/07/18	12.8	75.30	4.6	75.24	75.00	8.2	3,935	0.21%
2023/07/17	21.1	76.49	13.1	76.45	76.45	8	3,892	0.20%
2023/07/14	4.1	76.18	3.1	76.22	76.30	1	3,878	0.03%
2023/07/13	19.4	75.94	7.5	76.18	75.75	11.9	3,867	0.31%
2023/07/12	7.1	74.92	1	74.85	74.95	6.1	3,879	0.16%
2023/07/11	2.2	74.74	8.9	74.78	74.85	-6.7	3,868	-0.17%
2023/07/10	7.7	73.84	0.1	73.85	73.80	7.7	3,901	0.20%
2023/07/07	10.6	73.86	1.2	74.02	74.00	9.4	3,869	0.24%
2023/07/06	24.7	74.41	1	74.26	74.25	23.7	3,839	0.62%
2023/07/05	5.5	75.56	3.1	75.75	75.60	2.5	3,753	0.07%
2023/07/04	4.4	75.72	16	75.81	75.90	-11.7	3,735	-0.31%
2023/07/03	10.1	75.47	15.8	75.53	75.60	-5.7	3,791	-0.15%
2023/06/30	8.4	74.59	1.8	74.57	74.75	6.6	3,795	0.17%
2023/06/29	2.7	74.73	0.5	74.70	74.65	2.2	3,783	0.06%
2023/06/28	23.7	74.68	7.3	74.83	74.65	16.5	3,763	0.44%
2023/06/27	6.9	74.67	7.4	74.59	74.75	-0.5	3,747	-0.01%
2023/06/26	36.7	75.13	13.3	75.12	75.00	23.4	3,754	0.62%
2023/06/21	4.1	75.24	2.9	75.44	75.45	1.2	3,733	0.03%
2023/06/20	6.8	75.50	1	75.55	75.40	5.8	3,711	0.16%
2023/06/19	2.7	75.75	2.3	75.74	75.85	0.4	3,721	0.01%
2023/06/16	3.6	75.90	15.5	75.93	75.90	-11.8	3,700	-0.32%
2023/06/15	2.1	76.00	7	76.10	76.15	-4.9	3,682	-0.13%
2023/06/14	4.2	75.81	8.6	75.78	75.85	-4.4	3,643	-0.12%
2023/06/13	1.3	75.80	27.1	75.72	76.00	-25.8	3,713	-0.69%
2023/06/12	4	74.36	33.6	74.46	74.45	-29.5	3,639	-0.81%
2023/06/09	1.6	73.80	2.4	73.88	73.90	-0.8	3,653	-0.02%
2023/06/08	2.8	73.54	3	73.42	73.25	-0.2	3,720	-0.01%
2023/06/07	0.4	73.78	5.4	73.74	73.95	-5	3,755	-0.13%
2023/06/06	3.5	73.31	3.4	73.34	73.15	0.1	3,742	0.00%
2023/06/05	0.1	73.07	4	73.08	72.90	-3.9	3,720	-0.10%
2023/06/02	2	73.20	20.6	72.94	73.10	-18.6	3,726	-0.50%
2023/06/01	13.4	72.17	3.2	72.23	72.20	10.3	3,757	0.27%
2023/05/31	2	72.67	12.7	72.70	72.80	-10.7	3,741	-0.29%
2023/05/30	2	73.15	15	73.13	73.20	-13	3,717	-0.35%
2023/05/29	4	73.08	7.3	73.13	73.05	-3.3	3,725	-0.09%
2023/05/26	2.3	72.62	20.9	72.53	72.70	-18.6	3,649	-0.51%
2023/05/25	1	71.05	5	71.02	71.05	-4	3,516	-0.11%
2023/05/24	11.4	70.17	6.4	70.30	70.30	5	3,528	0.14%
2023/05/23	8.4	70.48	4.3	70.66	70.65	4.1	3,507	0.12%
2023/05/22	15	70.60	3.9	70.66	70.65	11.1	3,491	0.32%
2023/05/19	1	70.65	9.9	70.74	70.70	-8.9	3,497	-0.25%
2023/05/18	0.2	70.37	124.1	70.54	70.55	-123.9	3,425	-3.62%	大賣/鉅額交易
2023/05/17	0	0.00	214.1	68.98	69.65	-214.1	3,412	-6.27%	大賣/鉅額交易
2023/05/16	2	68.53	1	68.70	68.60	1	3,375	0.03%
2023/05/15	6.9	67.71	0	0.00	67.80	6.9	3,368	0.20%
2023/05/12	8.2	67.72	1	67.65	67.80	7.1	3,338	0.21%
2023/05/11	3.7	68.11	0.3	68.09	68.00	3.4	3,326	0.10%
2023/05/10	5	68.32	3.1	68.44	68.30	1.9	3,339	0.06%
2023/05/09	0.4	68.70	0	68.80	68.80	0.4	3,342	0.01%
2023/05/08	16.1	68.56	3	68.65	68.60	13.1	3,399	0.39%
2023/05/05	0.3	68.20	0	68.20	68.20	0.3	3,389	0.01%
2023/05/04	3.4	67.77	0.3	67.95	67.95	3.1	3,430	0.09%
2023/05/03	3.1	67.81	1	67.75	67.85	2.1	3,437	0.06%
2023/05/02	2.4	67.93	0.2	68.20	68.05	2.2	3,457	0.06%
2023/04/28	3.4	67.76	1	67.90	67.95	2.4	3,540	0.07%
2023/04/27	9.7	67.12	1.1	67.25	67.20	8.6	3,534	0.24%
2023/04/26	10.5	67.08	3	67.35	67.05	7.5	3,540	0.21%
2023/04/25	25.6	67.90	4.1	68.23	67.60	21.5	3,473	0.62%
2023/04/24	9.4	68.44	3.3	68.47	68.45	6.1	3,350	0.18%
2023/04/21	8.7	68.97	0	0.00	68.70	8.7	3,319	0.26%
2023/04/20	15.7	68.85	1	69.00	68.90	14.7	3,335	0.44%
2023/04/19	9.7	69.08	0	0.00	69.00	9.7	3,348	0.29%
2023/04/18	3.9	69.48	0.9	69.55	69.50	3	3,334	0.09%
2023/04/17	1.1	69.80	1.2	69.76	69.75	-0.1	3,324	0.00%
2023/04/14	2.2	69.85	2.6	69.63	69.85	-0.4	3,299	-0.01%
2023/04/13	6.9	69.39	5.6	69.51	69.20	1.3	3,314	0.04%
2023/04/12	4.3	69.73	0	0.00	69.80	4.3	3,281	0.13%
2023/04/11	8.3	70.02	0.3	70.06	69.95	8.1	3,304	0.24%
2023/04/10	2.2	70.01	3	70.02	70.05	-0.8	3,330	-0.02%
2023/04/07	1.9	70.06	6	70.14	69.95	-4	3,319	-0.12%
2023/04/06	0.4	70.01	2	70.03	70.05	-1.6	3,332	-0.05%
2023/03/31	1.2	70.47	3.3	70.53	70.25	-2.1	3,273	-0.06%
2023/03/30	2	70.00	3.5	70.09	70.05	-1.5	3,239	-0.05%
2023/03/29	0.3	69.70	1	69.75	69.80	-0.7	3,215	-0.02%
2023/03/28	2.8	69.74	0	69.89	69.60	2.7	3,248	0.08%
2023/03/27	1	70.20	2.3	70.24	70.20	-1.3	3,237	-0.04%
2023/03/24	0	0.00	14.3	70.48	70.65	-14.3	3,256	-0.44%
2023/03/23	0.2	70.10	9.4	70.33	70.25	-9.2	3,220	-0.28%
2023/03/22	1.6	69.51	1.5	69.65	69.80	0.1	3,175	0.00%
2023/03/21	1.1	68.41	6.6	68.50	68.50	-5.6	3,156	-0.18%
2023/03/20	3	68.29	3.3	68.32	68.20	-0.3	3,160	-0.01%
2023/03/17	0	0.00	1	68.40	68.55	-1	3,140	-0.03%
2023/03/16	7.4	67.67	0	0.00	67.65	7.4	3,154	0.23%
2023/03/15	1.8	68.48	2	68.55	68.00	-0.2	3,085	-0.01%
2023/03/14	5.8	68.04	6.3	68.06	68.00	-0.6	3,122	-0.02%
2023/03/13	0.8	68.06	6.9	68.33	68.75	-6	3,099	-0.19%
2023/03/10	9	68.59	3.3	68.75	68.55	5.7	3,034	0.19%
2023/03/09	11.3	69.57	2	69.60	69.55	9.3	3,017	0.31%
2023/03/08	5.2	69.52	1.7	69.62	69.65	3.5	3,018	0.12%
2023/03/07	11.8	70.08	10.4	70.14	70.10	1.4	3,003	0.05%
2023/03/06	8.1	69.73	1.7	69.64	69.75	6.4	3,002	0.21%
2023/03/03	2.1	68.98	0	69.15	69.00	2	2,970	0.07%
2023/03/02	4.7	68.80	1	68.60	68.85	3.7	2,980	0.12%
2023/03/01	1.1	68.57	3.5	68.94	69.05	-2.4	2,974	-0.08%
2023/02/24	0.2	68.98	0.5	68.95	68.70	-0.3	2,909	-0.01%
2023/02/23	2.2	68.64	0	0.00	69.05	2.2	2,897	0.08%
2023/02/22	3.8	68.05	0	0.00	68.05	3.8	2,916	0.13%
2023/02/21	2.7	68.75	1.8	68.77	68.75	0.9	2,905	0.03%
2023/02/20	8.7	68.88	0.4	69.00	68.85	8.3	2,996	0.28%
2023/02/17	4	68.67	0	0.00	68.70	4	3,089	0.13%
2023/02/16	0.1	69.55	4	69.36	69.60	-3.9	3,106	-0.13%
2023/02/15	17.8	68.96	4.8	69.21	68.85	13	3,155	0.41%
2023/02/14	1.8	70.27	3	70.20	70.25	-1.2	3,115	-0.04%
2023/02/13	2.5	69.55	1.6	69.84	69.85	0.9	3,140	0.03%
2023/02/10	0.1	69.95	8	69.93	70.00	-8	3,138	-0.25%
2023/02/09	0.2	69.72	3.4	69.81	69.90	-3.3	3,173	-0.10%
2023/02/08	0	69.51	1.7	69.77	69.85	-1.7	3,174	-0.05%
2023/02/07	0.8	68.91	1.1	68.81	68.85	-0.3	3,184	-0.01%
2023/02/06	5.5	69.20	1	69.10	69.00	4.5	3,170	0.14%
2023/02/03	5.6	69.83	8.7	69.84	69.95	-3.2	3,122	-0.10%
2023/02/02	12.9	69.64	8.8	69.82	69.95	4.1	3,097	0.13%
2023/02/01	7.7	68.83	1.2	69.06	68.95	6.5	3,090	0.21%
2023/01/31	6.9	68.88	2.6	69.32	68.60	4.3	3,089	0.14%
2023/01/30	2.7	69.54	24	69.56	69.75	-21.3	3,086	-0.69%
2023/01/17	4.8	66.76	1.2	66.67	66.75	3.6	3,045	0.12%
2023/01/16	7.6	66.78	5.9	66.89	66.85	1.7	3,061	0.06%
2023/01/13	1.4	66.58	20.7	66.46	66.30	-19.4	3,012	-0.64%
2023/01/12	1.5	65.58	1.5	65.79	65.55	0	2,993	0.00%
2023/01/11	2.5	65.55	2.2	65.61	65.60	0.2	3,033	0.01%
2023/01/10	0	65.50	4.7	65.71	65.75	-4.7	3,054	-0.15%
2023/01/09	1.1	65.18	18.2	65.03	65.25	-17.2	3,080	-0.56%
2023/01/06	0.5	63.19	10	63.30	63.20	-9.5	3,076	-0.31%
2023/01/05	7.1	62.77	3.6	62.86	62.80	3.5	3,104	0.11%
2023/01/04	6	62.42	0.2	62.55	62.35	5.8	3,157	0.18%
2023/01/03	2.3	61.66	0.8	62.60	62.60	1.5	3,294	0.05%
2022/12/30	0.5	62.44	1	62.45	62.10	-0.5	3,293	-0.02%
2022/12/29	6.1	61.78	0	0.00	61.85	6.1	3,330	0.18%
2022/12/28	6.4	62.16	3	62.10	62.10	3.4	3,340	0.10%
2022/12/27	1.4	63.09	7.7	63.18	63.10	-6.3	3,331	-0.19%
2022/12/26	0.2	62.98	1.7	62.94	62.95	-1.5	3,387	-0.04%
2022/12/23	6.5	62.77	0.6	62.98	62.80	5.9	3,424	0.17%
2022/12/22	0.1	63.38	0.7	63.76	63.70	-0.7	3,454	-0.02%
2022/12/21	0.8	62.90	3	62.65	62.65	-2.2	3,547	-0.06%
2022/12/20	20.4	62.92	1.9	63.05	62.50	18.6	3,585	0.52%
2022/12/19	7.9	63.60	1	63.50	63.60	6.9	3,684	0.19%
2022/12/16	12.8	63.84	1.3	63.85	63.90	11.5	3,747	0.31%
2022/12/15	6.8	64.79	0	0.00	65.05	6.8	3,757	0.18%
2022/12/14	2	64.88	0.9	64.93	65.00	1.1	3,774	0.03%
2022/12/13	5.1	64.22	0.3	64.85	64.15	4.8	3,779	0.13%
2022/12/12	13.7	64.36	0	0.00	64.50	13.7	3,794	0.36%
2022/12/09	4.1	65.00	7	65.04	64.95	-2.9	3,839	-0.08%
2022/12/08	3.8	64.19	101	63.81	64.00	-97.2	3,845	-2.53%	大賣/
2022/12/07	4.6	65.03	1.6	65.03	64.75	3	3,849	0.08%
2022/12/06	5.7	65.64	18.8	65.36	65.20	-13.1	3,847	-0.34%
2022/12/05	8.5	66.51	1	66.74	66.25	7.5	3,812	0.20%
2022/12/02	2	66.48	0	0.00	66.30	2	3,818	0.05%
2022/12/01	4.4	66.86	16	66.91	66.75	-11.6	3,880	-0.30%
2022/11/30	0	65.20	4.3	65.39	65.75	-4.3	3,875	-0.11%
2022/11/29	4.1	64.85	3	64.65	65.10	1.1	3,893	0.03%
2022/11/28	3.2	64.88	5	64.81	64.70	-1.8	3,928	-0.05%
2022/11/25	3	65.85	7.9	65.88	65.80	-4.9	3,965	-0.12%
2022/11/24	103.6	65.55	7.1	65.67	65.90	96.5	3,958	2.44%	大買/
2022/11/23	5.1	65.35	6.4	65.30	65.30	-1.3	3,982	-0.03%
2022/11/22	1.1	64.57	0.3	64.67	64.85	0.8	4,055	0.02%
2022/11/21	0.3	64.41	2	64.35	64.25	-1.7	4,085	-0.04%
2022/11/18	3.1	65.09	3	65.00	64.55	0.1	4,079	0.00%
2022/11/17	2.8	64.10	6.7	64.14	64.70	-3.9	4,070	-0.09%
2022/11/16	2.6	65.36	2.9	64.86	64.70	-0.2	4,079	-0.01%
2022/11/15	8.6	65.23	8.7	64.58	65.80	-0.1	4,013	0.00%
2022/11/14	5.3	63.16	15.6	63.12	63.25	-10.4	3,911	-0.26%
2022/11/11	21.5	62.30	2	62.05	62.55	19.5	3,880	0.50%
2022/11/10	2.5	59.51	82	59.45	59.45	-79.5	3,801	-2.09%
2022/11/09	1.1	60.00	2.2	60.00	60.00	-1.1	3,810	-0.03%
2022/11/08	1.1	58.64	1	58.30	58.50	0.1	3,790	0.00%
2022/11/07	8.6	57.72	1	57.35	57.85	7.6	3,781	0.20%
2022/11/04	38.5	56.55	0.6	56.50	56.90	38	3,750	1.01%
2022/11/03	28.3	56.71	42	56.72	56.80	-13.7	3,752	-0.37%
2022/11/02	70.7	57.49	0.1	57.50	57.50	70.6	3,746	1.88%
2022/11/01	61.2	56.93	0	0.00	57.25	61.2	3,775	1.62%
2022/10/31	7.3	56.90	3.8	57.01	56.95	3.5	3,768	0.09%
2022/10/28	13.4	56.23	16	56.33	56.20	-2.5	3,764	-0.07%
2022/10/27	6.2	56.93	15.3	57.05	56.90	-9.2	3,739	-0.25%
2022/10/26	1.3	56.05	0	0.00	56.15	1.3	3,781	0.03%
2022/10/25	24.9	55.91	11.3	56.00	55.50	13.6	3,746	0.36%
2022/10/24	15.3	56.93	0.1	56.85	56.75	15.2	3,686	0.41%
2022/10/21	3.1	56.90	0.1	57.30	56.75	3	3,665	0.08%
2022/10/20	25.6	56.20	0.1	56.48	57.10	25.6	3,654	0.70%
2022/10/19	12.5	57.84	2.9	57.47	57.25	9.6	3,646	0.26%
2022/10/18	4.7	57.81	2	58.00	58.00	2.7	3,610	0.07%
2022/10/17	3.2	57.29	0.2	57.80	57.30	3	3,593	0.08%
2022/10/14	1.8	58.63	0.4	58.42	58.45	1.4	3,525	0.04%
2022/10/13	5.9	57.16	1.2	56.94	56.85	4.7	3,495	0.13%
2022/10/12	12.3	57.63	0	0.00	57.55	12.3	3,454	0.36%
2022/10/11	42.8	58.18	0	0.00	57.90	42.8	3,459	1.24%
2022/10/07	7.1	61.39	11	61.13	60.95	-3.9	3,337	-0.12%
2022/10/06	2.8	61.98	5.1	62.01	62.00	-2.3	3,349	-0.07%
2022/10/05	5.1	61.74	6	61.15	61.55	-1	3,353	-0.03%
2022/10/04	19.9	60.03	6.2	60.10	60.05	13.7	3,337	0.41%
2022/10/03	9.8	58.97	0.2	59.07	58.70	9.5	3,315	0.29%
2022/09/30	21.2	59.41	3	59.43	59.35	18.2	3,279	0.56%
2022/09/29	10.1	60.40	0.3	60.62	60.20	9.8	3,238	0.30%
2022/09/28	10	60.68	1.8	60.71	60.40	8.2	3,248	0.25%
2022/09/27	6.8	61.73	0.2	61.95	61.70	6.6	3,231	0.20%
2022/09/26	23.5	61.91	0	0.00	61.80	23.5	3,269	0.72%
2022/09/23	17.5	63.27	0.4	63.30	63.00	17.2	3,257	0.53%
2022/09/22	80.4	63.20	10.3	63.41	63.70	70.2	3,247	2.16%
2022/09/21	65.9	64.60	0	0.00	64.50	65.9	3,192	2.06%
2022/09/20	2.1	64.71	2.7	65.04	65.00	-0.5	3,174	-0.02%
2022/09/19	18.8	64.44	0.8	64.45	64.45	18.1	3,196	0.57%
2022/09/16	66.6	64.80	2	64.80	64.85	64.6	3,169	2.04%
2022/09/15	3.5	65.42	0.4	65.65	65.50	3	3,179	0.10%
2022/09/14	6.6	65.37	120	65.10	65.40	-113.4	3,203	-3.54%	大賣/鉅額交易
2022/09/13	0.4	66.74	1.2	66.72	66.70	-0.8	3,182	-0.02%
2022/09/12	2.4	66.45	6.6	66.38	66.35	-4.1	3,232	-0.13%
2022/09/08	7.2	64.89	0.4	64.90	65.00	6.8	3,277	0.21%
2022/09/07	17.3	64.79	0.1	66.00	64.65	17.1	3,298	0.52%
2022/09/06	3	66.05	1.1	66.31	66.10	1.9	3,243	0.06%
2022/09/05	2.9	65.76	0.3	65.75	65.70	2.6	3,235	0.08%
2022/09/02	15.9	66.03	0	0.00	65.70	15.9	3,244	0.49%
2022/09/01	13.8	66.34	6	66.35	66.30	7.8	3,187	0.24%
2022/08/31	5.8	67.08	0.3	67.63	67.70	5.6	3,089	0.18%
2022/08/30	6.4	67.24	0.3	67.40	67.25	6.1	3,072	0.20%
2022/08/29	23.6	67.18	2	67.00	67.25	21.6	3,031	0.71%
2022/08/26	19	69.07	0.3	69.02	68.85	18.7	2,969	0.63%
2022/08/25	0.2	68.50	2	68.43	68.50	-1.8	2,939	-0.06%
2022/08/24	2.3	67.89	1	67.80	67.90	1.3	2,962	0.04%
2022/08/23	6.7	68.21	0	68.25	68.10	6.7	2,954	0.23%
2022/08/22	7.3	69.11	1	69.15	68.95	6.3	2,925	0.22%
2022/08/19	8.2	70.02	1.6	69.88	69.95	6.6	2,892	0.23%
2022/08/18	9.5	69.84	0.5	69.80	69.80	9	2,916	0.31%
2022/08/17	29.2	70.25	0	0.00	70.40	29.2	2,894	1.01%
2022/08/16	30.1	70.30	1.5	70.33	70.25	28.6	2,887	0.99%
2022/08/15	6.6	70.14	3	70.15	70.20	3.6	2,858	0.13%
2022/08/12	1.6	69.63	5.4	69.56	69.55	-3.7	2,830	-0.13%
2022/08/11	1.2	69.11	2.5	69.18	69.05	-1.3	2,840	-0.05%
2022/08/10	4	67.79	1	67.75	67.80	3	2,833	0.11%
2022/08/09	5.4	68.28	1.1	68.60	68.45	4.4	2,825	0.16%
2022/08/08	1.8	68.56	6	68.58	68.60	-4.2	2,835	-0.15%
2022/08/05	2.7	68.54	3.5	68.57	68.75	-0.8	2,812	-0.03%
2022/08/04	5.1	66.66	8	67.03	67.10	-2.9	2,861	-0.10%
2022/08/03	1.2	66.86	5.3	66.77	66.90	-4	2,854	-0.14%
2022/08/02	15.8	66.54	24.1	66.60	66.60	-8.3	2,905	-0.29%
2022/08/01	7.4	67.65	13.3	67.61	67.70	-6	2,896	-0.21%
2022/07/29	13	67.90	0	0.00	67.90	13	2,947	0.44%
2022/07/28	2.1	67.60	6	67.57	67.30	-3.9	2,940	-0.13%
2022/07/27	1.2	66.45	5.7	66.57	67.10	-4.5	2,941	-0.15%
2022/07/26	4.8	66.71	1	66.50	66.55	3.8	2,968	0.13%
2022/07/25	12.3	67.18	1.2	67.12	67.20	11.1	3,003	0.37%
2022/07/22	1.6	67.07	3	67.00	67.25	-1.4	3,025	-0.05%
2022/07/21	16	66.36	15	66.41	66.95	1	3,113	0.03%
2022/07/20	6.6	66.52	4	66.68	66.00	2.6	3,162	0.08%
2022/07/19	3.1	65.74	2	65.75	65.80	1.1	3,243	0.03%
2022/07/18	18	66.02	0.1	66.05	65.75	17.9	3,249	0.55%
2022/07/15	11.2	66.32	3.2	66.53	66.80	8	3,183	0.25%
2022/07/14	5	65.63	4	66.01	65.80	1	3,147	0.03%
2022/07/13	12.5	65.56	1.4	65.63	65.60	11.1	3,109	0.36%
2022/07/12	7.7	63.56	1.6	63.82	63.50	6.1	3,129	0.20%
2022/07/11	11.2	65.37	0	0.00	65.05	11.2	3,149	0.36%
2022/07/08	8.4	65.57	3	65.35	65.55	5.4	3,142	0.17%
2022/07/07	3.4	64.14	2.1	64.71	64.85	1.3	3,130	0.04%
2022/07/06	12.3	63.24	3.5	63.13	63.10	8.8	3,157	0.28%
2022/07/05	18.1	63.53	4	63.27	64.15	14.1	3,150	0.45%
2022/07/04	5.5	63.78	7	63.79	63.65	-1.5	3,094	-0.05%
2022/07/01	41.8	65.10	0	0.00	64.45	41.8	3,066	1.36%
2022/06/30	16.9	67.02	3.1	67.14	66.75	13.8	2,984	0.46%
2022/06/29	2.1	68.37	0.5	68.40	68.30	1.6	2,922	0.06%
2022/06/28	12	69.04	5	69.15	69.00	7	2,905	0.24%
2022/06/27	18.3	69.68	1.3	69.84	69.50	17	2,914	0.58%
2022/06/24	4.3	68.15	0.2	68.49	68.00	4	2,880	0.14%
2022/06/23	15.9	67.96	1.3	67.83	67.80	14.6	2,927	0.50%
2022/06/22	10.6	69.25	1	68.80	68.80	9.6	2,864	0.33%
2022/06/21	1.1	69.51	1.2	70.10	70.25	-0.2	2,825	-0.01%
2022/06/20	15.3	69.18	0	0.00	69.00	15.3	2,837	0.54%
2022/06/17	25.5	69.74	8.7	69.70	69.80	16.9	2,790	0.61%
2022/06/16	4	71.15	1	71.80	70.60	3	2,751	0.11%
2022/06/15	8.2	70.93	0	0.00	70.80	8.2	2,714	0.30%
2022/06/14	10.4	70.64	9	70.61	71.25	1.4	2,732	0.05%
2022/06/13	17	71.42	3	71.45	71.35	14	2,788	0.50%
2022/06/10	4.8	73.19	0.1	73.30	73.35	4.7	2,850	0.17%
2022/06/09	2.4	73.90	0	0.00	73.95	2.4	2,892	0.08%
2022/06/08	0.5	74.35	0.6	74.30	74.20	-0.1	2,930	0.00%
2022/06/07	4.3	73.28	0.1	73.40	73.35	4.3	2,968	0.14%
2022/06/06	14.2	74.39	1.1	73.78	74.20	13	3,022	0.43%
2022/06/02	4.3	73.77	1	73.75	73.70	3.3	3,220	0.10%
2022/06/01	3.2	74.57	4	74.70	74.40	-0.8	3,415	-0.02%
2022/05/31	1	74.25	3	74.32	74.50	-2	3,457	-0.06%
2022/05/30	18.1	73.39	4	73.49	73.95	14.1	3,452	0.41%
2022/05/27	0.3	72.26	6.5	72.12	72.30	-6.2	3,459	-0.18%
2022/05/26	3.4	71.24	1	71.40	70.75	2.4	3,510	0.07%
2022/05/25	1	71.75	0.3	71.80	71.60	0.7	3,561	0.02%
2022/05/24	3.2	71.30	1	71.75	71.10	2.2	3,712	0.06%
2022/05/23	4.2	72.01	1	72.25	72.00	3.2	3,722	0.09%
2022/05/20	1.9	71.88	0	0.00	71.85	1.9	3,796	0.05%
2022/05/19	5.9	70.92	10.1	71.00	71.10	-4.2	3,800	-0.11%
2022/05/18	18.4	72.29	0.5	72.25	72.35	17.9	3,774	0.47%
2022/05/17	1.3	71.42	1.2	71.56	71.55	0	3,764	0.00%
2022/05/16	17.8	71.22	0	0.00	70.80	17.8	3,783	0.47%
2022/05/13	5.1	70.30	1	70.25	70.50	4.1	3,764	0.11%
2022/05/12	10.6	70.34	0.4	70.75	69.80	10.2	3,782	0.27%
2022/05/11	0.2	71.36	0	0.00	71.50	0.2	3,715	0.01%
2022/05/10	10.8	70.72	1	71.00	71.50	9.8	3,706	0.26%
2022/05/09	13.1	71.90	1.5	71.99	71.70	11.6	3,651	0.32%
2022/05/06	4.6	72.91	1.3	72.82	73.00	3.3	3,628	0.09%
2022/05/05	37	74.49	1.1	74.30	74.40	35.9	3,634	0.99%
2022/05/04	28.5	73.89	0.4	73.81	73.65	28.2	3,755	0.75%
2022/05/03	33.5	73.81	0	0.00	73.50	33.5	3,798	0.88%
2022/04/29	4.1	74.19	0	0.00	74.25	4.1	3,792	0.11%
2022/04/28	13.6	73.07	5.2	73.22	73.25	8.4	3,778	0.22%
2022/04/27	32.3	72.92	1.5	72.90	72.80	30.8	3,756	0.82%
2022/04/26	7.6	74.51	0	0.00	74.40	7.6	3,690	0.21%
2022/04/25	26.3	74.48	8.5	74.62	74.45	17.8	3,671	0.49%
2022/04/22	5.9	75.58	0.2	75.60	75.95	5.7	3,609	0.16%
2022/04/21	12.7	76.63	0	0.00	76.35	12.7	3,634	0.35%
2022/04/20	5.1	76.02	0.1	76.20	76.35	5.1	3,648	0.14%
2022/04/19	4.1	76.16	1.1	76.47	76.00	3	3,652	0.08%
2022/04/18	13.9	75.72	1.5	76.01	75.65	12.3	3,695	0.33%
2022/04/15	7	76.31	10.7	76.52	76.15	-3.6	3,636	-0.10%
2022/04/14	1.3	77.66	32.7	77.57	77.50	-31.4	3,634	-0.86%
2022/04/13	2.4	77.63	0.2	77.02	77.70	2.1	3,687	0.06%
2022/04/12	5.9	76.20	1.7	75.99	76.30	4.2	3,908	0.11%
2022/04/11	9.8	76.50	2.9	76.41	76.35	6.9	3,891	0.18%
2022/04/08	7.4	77.29	2	77.18	77.35	5.4	3,851	0.14%
2022/04/07	20.3	77.55	4.5	77.48	77.30	15.8	3,839	0.41%
2022/04/06	5.5	78.37	7.3	78.26	78.55	-1.8	3,802	-0.05%
2022/04/01	5.7	78.83	1.5	79.00	78.95	4.3	3,778	0.11%
2022/03/31	2	79.58	0	0.00	79.60	2	3,797	0.05%
2022/03/30	20	79.85	9	79.79	79.75	11.1	3,819	0.29%
2022/03/29	0.3	78.88	0.2	79.00	78.85	0.1	3,817	0.00%
2022/03/28	8.6	78.51	0.4	78.76	78.75	8.1	3,818	0.21%
2022/03/25	0.7	79.59	3.5	79.62	79.65	-2.8	3,768	-0.07%
2022/03/24	2.5	79.23	0.4	79.25	79.45	2.1	3,774	0.06%
2022/03/23	8.5	79.52	2.9	79.54	79.55	5.6	3,778	0.15%
2022/03/22	3.7	78.78	1.7	78.77	78.70	2	3,775	0.05%
2022/03/21	3.9	78.99	0.7	79.09	78.80	3.2	3,766	0.09%
2022/03/18	1	78.43	3	78.42	78.30	-2	3,760	-0.05%
2022/03/17	7.1	78.37	8	78.10	78.60	-0.9	3,754	-0.02%
2022/03/16	17.4	75.84	1	75.80	76.10	16.4	3,714	0.44%
2022/03/15	27.5	76.00	4	75.78	75.85	23.5	3,636	0.65%
2022/03/14	2.1	77.47	0	0.00	77.30	2.1	3,552	0.06%
2022/03/11	13.8	77.64	1.3	77.90	77.55	12.5	3,512	0.36%
2022/03/10	8	78.44	3.1	78.34	78.50	4.9	3,500	0.14%
2022/03/09	18.1	76.54	1.1	76.57	76.30	16.9	3,460	0.49%
2022/03/08	54	76.15	6.2	76.29	75.90	47.8	3,409	1.40%
2022/03/07	44.7	77.98	5.6	78.24	78.45	39.1	3,193	1.22%
2022/03/04	16.3	79.78	1.3	79.88	79.70	15	3,036	0.50%
2022/03/03	2.7	80.62	0.1	80.70	80.55	2.5	3,008	0.08%
2022/03/02	7.1	80.34	0	0.00	80.45	7.1	3,082	0.23%
2022/03/01	7.4	80.88	0	80.60	80.80	7.4	3,062	0.24%
2022/02/25	27.2	79.87	2.4	80.19	79.85	24.8	3,010	0.83%
2022/02/24	23.5	80.55	3.7	80.18	79.90	19.9	2,939	0.68%
2022/02/23	5.2	81.77	1	81.75	81.85	4.2	2,786	0.15%
2022/02/22	32.2	81.73	0	0.00	81.75	32.2	2,784	1.16%
2022/02/21	3.4	82.63	2.8	82.81	82.80	0.6	2,703	0.02%
2022/02/18	1.1	82.80	0	0.00	82.95	1.1	2,707	0.04%
2022/02/17	3.6	83.25	1	83.40	83.25	2.6	2,734	0.10%
2022/02/16	0	0.00	0.2	83.10	83.30	-0.2	2,732	-0.01%
2022/02/15	18.9	82.21	1	82.25	82.00	17.9	2,715	0.66%
2022/02/14	6.6	82.24	0	0.00	82.30	6.6	2,706	0.24%
2022/02/11	7.1	83.40	2	83.20	83.45	5.1	2,687	0.19%
2022/02/10	5.4	83.14	7.1	83.59	83.60	-1.8	2,711	-0.07%
2022/02/09	1.7	82.39	0	0.00	82.55	1.7	2,726	0.06%
2022/02/08	1.8	82.39	0.8	82.24	82.20	1.1	2,726	0.04%
2022/02/07	8.9	81.80	5.2	81.95	81.95	3.7	2,702	0.14%
2022/01/26	10.2	81.49	12.9	81.51	81.40	-2.7	2,623	-0.10%
2022/01/25	9.3	81.59	8.3	81.65	81.65	1	2,493	0.04%
2022/01/24	4.9	81.83	6.5	82.58	82.90	-1.6	2,426	-0.07%
2022/01/21	19	82.12	4.6	82.34	82.00	14.4	2,402	0.60%
2022/01/20	2	83.42	13	83.78	83.75	-11	2,343	-0.47%
2022/01/19	1.8	83.72	3	83.75	83.45	-1.2	2,324	-0.05%
2022/01/18	3.5	84.69	2	85.30	84.45	1.4	2,307	0.06%
2022/01/17	0.2	85.49	6.1	85.49	85.45	-5.9	2,278	-0.26%
2022/01/14	1.5	84.24	2.6	84.37	84.60	-1.2	2,237	-0.05%
2022/01/13	0	84.55	3.1	84.47	84.60	-3.1	2,194	-0.14%
2022/01/12	8.9	84.01	10.1	84.00	84.20	-1.2	2,175	-0.05%
2022/01/11	2.1	82.99	0.3	83.40	83.30	1.8	2,156	0.08%
2022/01/10	8.2	82.69	2.5	82.95	82.90	5.6	2,118	0.27%
2022/01/07	3.5	82.77	6.3	83.14	82.70	-2.7	2,119	-0.13%
2022/01/06	6.2	83.26	7.9	83.40	83.45	-1.7	2,068	-0.08%
2022/01/05	1.8	84.30	8	84.48	84.50	-6.2	2,017	-0.31%
2022/01/04	4.6	83.84	13.3	83.80	84.10	-8.7	1,796	-0.49%
2022/01/03	2.5	82.29	16	82.37	82.35	-13.4	1,767	-0.76%
2021/12/30	12.5	81.80	3.8	81.88	81.85	8.6	1,754	0.49%
2021/12/29	0	81.83	8.1	81.94	82.00	-8.1	1,793	-0.45%
2021/12/28	7.1	81.62	6.2	81.56	81.70	0.9	1,835	0.05%
2021/12/27	0.3	80.95	2.6	81.05	81.05	-2.2	1,867	-0.12%
2021/12/24	1.1	80.50	4.5	80.70	80.45	-3.4	1,902	-0.18%
2021/12/23	1	80.60	4	80.41	80.40	-3	1,900	-0.16%
2021/12/21	0	79.78	0.4	79.85	79.85	-0.4	1,919	-0.02%
2021/12/20	2.3	79.62	1.2	79.83	79.25	1.1	1,930	0.06%
2021/12/17	1.1	79.94	1.2	79.93	79.95	0	1,924	0.00%
2021/12/16	11	79.90	1	79.99	79.95	10	1,927	0.52%
2021/12/15	0.6	78.93	1.1	79.12	79.00	-0.6	1,973	-0.03%
2021/12/14	4.1	78.95	0.3	79.20	79.00	3.9	1,965	0.20%
2021/12/13	0	0.00	2.8	80.01	79.70	-2.8	1,972	-0.14%
2021/12/10	1	79.90	1.6	80.00	80.00	-0.7	1,970	-0.03%
2021/12/09	0.1	79.97	1.2	80.02	80.25	-1.1	1,966	-0.06%
2021/12/08	0.7	80.37	4	80.69	80.20	-3.4	1,958	-0.17%
2021/12/07	2.3	79.39	2	79.70	79.95	0.3	1,937	0.01%
2021/12/06	0.7	79.90	7.2	79.77	79.75	-6.5	1,943	-0.34%
2021/12/03	2.8	79.82	4.6	79.96	79.85	-1.9	1,943	-0.10%
2021/12/02	0.1	79.69	5.4	79.63	79.90	-5.3	1,944	-0.27%
2021/12/01	2.1	78.19	2	79.00	79.00	0.1	1,967	0.00%
2021/11/30	9.6	78.23	0	78.35	77.90	9.6	1,980	0.48%
2021/11/29	3	78.02	4.2	77.85	77.80	-1.2	1,942	-0.06%
2021/11/26	17.8	78.34	0.1	78.46	78.10	17.6	1,908	0.92%
2021/11/25	1.4	79.03	1.4	79.22	79.25	-0.1	1,842	0.00%
2021/11/24	3.5	79.37	4.2	79.24	79.25	-0.7	1,887	-0.04%
2021/11/23	2.1	79.80	1.5	79.67	79.65	0.6	1,899	0.03%
2021/11/22	0.3	80.36	2.4	80.39	80.30	-2.1	1,908	-0.11%
2021/11/19	1.4	80.47	9.6	80.62	80.45	-8.2	1,926	-0.43%
2021/11/18	1.1	79.95	8.2	80.01	80.20	-7.1	1,918	-0.37%
2021/11/17	3.2	79.66	1.5	79.73	79.70	1.7	1,935	0.09%
2021/11/16	3.1	79.55	0.6	79.59	79.55	2.5	1,976	0.12%
2021/11/15	0	80.88	1	80.97	80.90	-1	2,018	-0.05%
2021/11/12	0.1	80.40	1.4	80.36	80.20	-1.4	2,038	-0.07%
2021/11/11	6.4	79.93	8.5	79.86	79.85	-2.1	2,042	-0.10%
2021/11/10	0	80.47	2.1	80.50	80.50	-2	2,072	-0.10%
2021/11/09	2.3	80.70	6.8	80.89	80.75	-4.5	2,079	-0.22%
2021/11/08	2	79.60	6	79.73	80.05	-4	2,056	-0.19%
2021/11/05	0	0.00	11.1	79.03	79.40	-11.1	2,049	-0.54%
2021/11/04	0.2	78.53	1	78.95	78.40	-0.8	2,036	-0.04%
2021/11/03	0.1	78.74	0	0.00	78.65	0.1	2,040	0.01%
2021/11/02	0.1	78.55	2.1	79.14	78.40	-2	2,059	-0.10%
2021/11/01	0.6	78.49	1	78.55	78.45	-0.5	2,053	-0.02%
2021/10/29	0	0.00	1	78.20	78.15	-1	2,067	-0.05%
2021/10/28	1	78.70	3.5	78.90	78.80	-2.5	2,076	-0.12%
2021/10/27	1.1	78.67	7.5	78.77	79.00	-6.4	2,090	-0.31%
2021/10/26	0	0.00	10.9	78.94	79.00	-10.9	2,091	-0.52%
2021/10/25	0	77.92	2.8	78.14	78.30	-2.8	2,072	-0.14%
2021/10/22	0	78.40	2	78.37	78.45	-1.9	2,110	-0.09%
2021/10/21	0.3	78.50	8.5	78.94	78.35	-8.2	2,132	-0.38%
2021/10/20	0.6	78.66	6.4	78.76	78.55	-5.9	2,151	-0.27%
2021/10/19	0.1	78.50	0.3	78.60	78.65	-0.3	2,154	-0.01%
2021/10/18	0	78.50	0.4	78.45	78.05	-0.4	2,151	-0.02%
2021/10/15	0	0.00	6	77.52	78.35	-6	2,155	-0.28%
2021/10/14	1	76.30	0	0.00	76.30	1	2,156	0.05%
2021/10/13	3.5	76.18	0.2	76.26	76.15	3.3	2,172	0.15%
2021/10/12	4	75.97	4.1	76.20	76.50	-0.1	2,191	0.00%
2021/10/08	2.2	77.60	0	0.00	77.25	2.2	2,183	0.10%
2021/10/07	2.4	77.84	3.2	77.63	77.75	-0.8	2,187	-0.04%
2021/10/06	10.8	76.38	3.4	76.64	76.35	7.4	2,208	0.34%
2021/10/05	23.9	75.97	1.6	76.60	76.40	22.3	2,186	1.02%
2021/10/04	23.7	76.99	14.1	76.84	76.70	9.6	2,176	0.44%
2021/10/01	16	77.29	5.5	77.18	77.45	10.5	2,116	0.50%
2021/09/30	9.8	78.25	0	0.00	78.55	9.8	2,051	0.48%
2021/09/29	7.4	78.45	0.3	78.75	78.60	7.1	2,050	0.34%
2021/09/28	0	79.75	0	0.00	79.90	0	2,023	0.00%
2021/09/27	0	80.39	1.2	80.60	80.40	-1.2	2,021	-0.06%
2021/09/24	0.4	80.01	1.9	80.04	80.20	-1.5	2,008	-0.08%
2021/09/23	1.7	79.35	1.3	79.49	79.40	0.4	2,008	0.02%
2021/09/22	20.5	78.57	6	78.58	78.80	14.5	2,004	0.72%
2021/09/17	0	80.48	0.3	80.69	80.55	-0.3	1,955	-0.01%
2021/09/16	1	80.50	3	81.00	80.50	-2	1,970	-0.10%
2021/09/15	1	80.60	3.2	80.87	80.60	-2.2	1,944	-0.12%
2021/09/14	0	0.00	8.8	81.10	81.20	-8.8	1,970	-0.45%
2021/09/13	0	81.20	0.6	81.27	81.05	-0.6	1,979	-0.03%
2021/09/10	0.4	80.85	1	81.16	81.40	-0.6	2,016	-0.03%
2021/09/09	3.1	80.18	0	0.00	80.60	3.1	2,021	0.15%
2021/09/08	1	80.86	1.2	80.36	80.65	-0.2	2,007	-0.01%
2021/09/07	1.3	81.57	1.8	81.43	81.25	-0.5	2,005	-0.03%
2021/09/06	2	81.84	11.2	81.64	81.60	-9.2	2,001	-0.46%
2021/09/03	0.6	80.84	8.1	81.06	81.20	-7.5	1,978	-0.38%
2021/09/02	0	0.00	2.3	80.74	80.20	-2.3	1,972	-0.12%
2021/09/01	1.2	80.74	5.3	80.77	80.90	-4.1	1,975	-0.21%
2021/08/31	2.2	80.02	9.2	80.27	80.80	-7	1,979	-0.35%
2021/08/30	0	79.58	29.6	79.91	80.15	-29.6	1,985	-1.49%
2021/08/27	0.1	79.43	11.3	79.38	79.50	-11.2	1,940	-0.58%
2021/08/26	1	78.85	2.4	78.77	78.75	-1.4	1,926	-0.07%
2021/08/25	0.6	78.43	6.6	78.10	78.35	-6	1,900	-0.32%
2021/08/24	2.2	77.48	3.8	77.57	77.40	-1.6	1,885	-0.08%
2021/08/23	8.6	76.83	5.6	77.20	77.05	3	1,890	0.16%
2021/08/20	14.2	75.40	5.5	75.63	75.20	8.7	1,885	0.46%
2021/08/19	26.3	76.21	1	76.90	75.95	25.3	1,841	1.38%
2021/08/18	15.3	76.58	1.7	77.29	77.70	13.6	1,786	0.76%
2021/08/17	5.3	77.48	1.6	77.64	77.20	3.7	1,767	0.21%
2021/08/16	4.2	77.71	3.4	77.90	77.80	0.8	1,755	0.04%
2021/08/13	4.9	78.12	0	0.00	78.10	4.9	1,719	0.28%
2021/08/12	6.2	78.75	1	78.60	78.75	5.2	1,707	0.30%
2021/08/11	1	78.95	1	78.98	79.00	0	1,714	0.00%
2021/08/10	0.1	79.30	0	0.00	79.10	0.1	1,724	0.01%
2021/08/09	5	79.22	1	79.44	79.65	4	1,801	0.22%
2021/08/06	0.1	79.81	0	0.00	79.80	0.1	1,821	0.00%
2021/08/05	2.2	80.05	5.9	80.04	79.95	-3.7	1,886	-0.20%
2021/08/04	0.6	80.00	10.2	79.99	80.00	-9.5	1,981	-0.48%
2021/08/03	1	79.40	0.4	79.59	79.60	0.6	2,026	0.03%
2021/08/02	0	0.00	1.1	78.58	79.50	-1.1	2,018	-0.05%
2021/07/30	0	78.55	9.1	78.47	78.30	-9.1	2,009	-0.45%
2021/07/29	0.4	78.48	1.2	78.25	78.70	-0.8	2,058	-0.04%
2021/07/28	9.5	77.52	2.5	77.92	78.60	7	2,069	0.34%
2021/07/27	5.3	78.50	1	78.51	78.35	4.3	2,051	0.21%
2021/07/26	7.6	78.71	0	0.00	78.50	7.6	2,052	0.37%
2021/07/23	0.2	79.11	1.3	79.16	79.05	-1.1	2,023	-0.06%
2021/07/22	1	79.26	1.3	79.11	79.15	-0.3	2,024	-0.01%
2021/07/21	3.8	78.65	0.5	78.80	78.65	3.3	2,026	0.16%
2021/07/20	8.8	78.78	1	78.65	78.75	7.8	2,036	0.38%
2021/07/19	2.2	79.17	0.9	79.60	79.50	1.3	2,017	0.06%
2021/07/16	3.2	80.13	1.7	79.96	80.15	1.5	2,008	0.07%
2021/07/15	0	81.05	17.1	81.06	81.25	-17.1	1,984	-0.86%
2021/07/14	3	80.65	1.6	80.46	80.65	1.4	1,972	0.07%
2021/07/13	1	80.35	4.7	80.55	80.35	-3.7	1,966	-0.19%
2021/07/12	2	80.00	16.4	80.20	79.85	-14.4	1,962	-0.73%
2021/07/09	8.1	78.84	3	78.65	78.95	5.1	1,942	0.26%
2021/07/08	2.1	80.28	0.9	80.00	79.85	1.3	1,903	0.07%
2021/07/07	7.7	79.83	0.9	80.15	80.00	6.7	1,910	0.35%
2021/07/06	0	80.45	1.6	80.47	80.40	-1.6	1,916	-0.08%
2021/07/05	1	80.30	4.1	80.26	80.30	-3.1	1,896	-0.16%
2021/07/02	0	0.00	2.1	79.60	79.50	-2.1	1,895	-0.11%
2021/07/01	0	79.75	1.1	79.85	79.60	-1.1	1,899	-0.06%
2021/06/30	0	0.00	3.7	79.91	79.90	-3.7	1,935	-0.19%
2021/06/29	17	79.20	0.4	79.25	79.30	16.6	1,934	0.86%
2021/06/28	0	79.11	3	79.05	79.20	-3	1,946	-0.15%
2021/06/25	0.3	79.45	0	79.30	78.90	0.2	1,936	0.01%
2021/06/24	0	0.00	0.2	78.80	78.65	-0.2	1,927	-0.01%
2021/06/23	0.1	78.05	2.3	78.61	78.80	-2.2	1,951	-0.11%
2021/06/22	1	77.69	0	0.00	77.35	1	1,944	0.05%
2021/06/21	12.4	77.88	2	77.80	77.50	10.4	1,953	0.53%
2021/06/18	8.4	79.67	0.1	79.50	79.20	8.3	1,916	0.43%
2021/06/17	0	79.15	0	0.00	79.60	0	1,924	0.00%
2021/06/16	0.1	79.80	12.6	79.74	79.70	-12.6	1,958	-0.64%
2021/06/15	3.3	79.71	0.3	79.96	79.80	3	1,958	0.15%
2021/06/11	2	79.50	2.1	79.45	79.40	-0.1	1,966	0.00%
2021/06/09	3.7	77.70	0	78.00	77.75	3.7	1,951	0.19%
2021/06/08	3	78.30	2	78.65	78.35	1	1,945	0.05%
2021/06/07	4	77.75	3.2	78.31	78.75	0.8	1,941	0.04%
2021/06/04	0	78.58	2	78.53	78.60	-2	1,925	-0.10%
2021/06/03	0	0.00	8.4	79.11	79.10	-8.4	1,947	-0.43%
2021/06/02	1.1	78.64	0	79.05	78.85	1.1	1,980	0.05%
2021/06/01	3	79.22	5.2	79.04	79.10	-2.2	2,010	-0.11%
2021/05/31	2.1	78.88	6.7	78.78	78.90	-4.6	2,063	-0.22%
2021/05/28	0.7	77.95	4	78.01	78.05	-3.3	2,064	-0.16%
2021/05/27	1.6	76.54	0.6	77.10	77.00	1	2,085	0.05%
2021/05/26	1.3	77.52	4.1	77.33	77.55	-2.7	2,152	-0.13%
2021/05/25	5.7	77.47	11	77.37	77.50	-5.3	2,149	-0.25%
2021/05/24	2.5	75.85	3	76.06	76.05	-0.5	2,163	-0.02%
2021/05/21	2.4	76.33	1.1	76.44	76.05	1.4	2,180	0.06%
2021/05/20	2.4	75.01	0.7	75.17	75.20	1.6	2,200	0.07%
2021/05/19	3.9	75.60	3	75.88	75.40	1	2,214	0.04%
2021/05/18	8.1	74.32	3.8	75.64	75.95	4.3	2,222	0.19%
2021/05/17	22	72.50	14.8	72.76	72.55	7.2	2,252	0.32%
2021/05/14	21.2	74.24	16.7	74.04	74.10	4.5	2,192	0.20%
2021/05/13	25.5	73.55	2.6	73.75	73.10	22.9	2,178	1.05%
2021/05/12	26.6	75.00	30.2	74.76	75.80	-3.6	2,113	-0.17%
2021/05/11	22	77.40	3.5	77.71	77.10	18.5	2,041	0.91%
2021/05/10	1	79.50	1	79.35	79.45	0	2,010	0.00%
2021/05/07	0.3	79.95	8.2	79.87	80.10	-7.9	2,029	-0.39%
2021/05/06	0.1	78.65	5.4	78.62	78.80	-5.3	2,053	-0.26%
2021/05/05	5.7	78.48	7.7	78.67	78.05	-1.9	2,030	-0.10%
2021/05/04	5.6	78.56	2.4	78.91	78.80	3.3	2,065	0.16%
2021/05/03	6.3	79.60	6.1	79.75	79.35	0.2	2,067	0.01%
2021/04/29	1.1	81.05	12.1	81.20	80.75	-11	2,071	-0.53%
2021/04/28	2.1	80.39	0.6	80.51	80.55	1.5	2,095	0.07%
2021/04/27	0.2	80.80	3.7	80.96	80.90	-3.5	2,119	-0.17%
2021/04/26	0.8	80.97	11.7	80.79	81.00	-10.9	2,139	-0.51%
2021/04/23	1.2	79.56	1.5	79.58	79.80	-0.3	2,141	-0.01%
2021/04/22	5.6	79.31	1.5	79.31	79.05	4.1	2,169	0.19%
2021/04/21	13.1	79.50	2.2	79.49	79.30	10.9	2,187	0.50%
2021/04/20	2.1	79.93	17.1	79.87	80.15	-15	2,204	-0.68%
2021/04/19	1.5	79.93	3	79.91	80.00	-1.5	2,226	-0.07%
2021/04/16	2.1	79.66	5	79.98	80.00	-2.9	2,253	-0.13%
2021/04/15	1	79.70	5	79.73	80.00	-4	2,243	-0.18%
2021/04/14	3.8	78.68	3.7	78.72	79.20	0.1	2,245	0.00%
2021/04/13	7.2	78.97	0	0.00	78.80	7.2	2,261	0.32%
2021/04/12	2.1	78.86	0.7	79.29	78.80	1.4	2,273	0.06%
2021/04/09	0.2	79.38	3.4	79.22	79.15	-3.1	2,271	-0.14%
2021/04/08	0.9	79.34	5.9	79.27	79.40	-5	2,275	-0.22%
2021/04/07	9.1	78.96	2.5	79.04	79.10	6.6	2,270	0.29%
2021/04/06	0	79.15	8.3	79.06	79.00	-8.3	2,279	-0.36%
2021/04/01	1	77.80	1.4	77.89	77.90	-0.4	2,257	-0.02%
2021/03/31	2.2	77.69	0	0.00	77.35	2.2	2,253	0.10%
2021/03/30	0.2	77.81	3.7	77.83	77.95	-3.5	2,246	-0.16%
2021/03/29	4.2	77.71	3	77.84	77.70	1.2	2,233	0.06%
2021/03/26	0	0.00	13.1	77.00	77.20	-13.1	2,239	-0.58%
2021/03/25	4.4	75.80	2	75.60	75.85	2.4	2,229	0.11%
2021/03/24	5	75.83	1.1	76.01	75.60	3.8	2,217	0.17%
2021/03/23	1.7	76.97	1	76.80	76.70	0.8	2,212	0.03%
2021/03/22	4.2	76.30	1.5	76.57	76.75	2.7	2,232	0.12%
2021/03/19	1.8	76.50	5	76.65	76.35	-3.2	2,238	-0.14%
2021/03/18	1.1	77.48	2.1	77.99	77.45	-0.9	2,217	-0.04%
2021/03/17	2.4	77.63	3	77.60	77.20	-0.6	2,212	-0.03%
2021/03/16	0	0.00	6	77.75	77.90	-6	2,231	-0.27%
2021/03/15	0.6	77.73	4.5	77.52	77.50	-3.9	2,222	-0.18%
2021/03/12	15.4	77.53	6.1	77.60	77.60	9.4	2,233	0.42%
2021/03/11	1.7	76.80	11.7	77.04	77.30	-10	2,255	-0.45%
2021/03/10	2.6	75.89	3	75.80	75.75	-0.4	2,254	-0.02%
2021/03/09	8.7	74.99	0	75.05	75.50	8.7	2,268	0.38%
2021/03/08	18.2	76.00	8.9	75.88	75.65	9.3	2,253	0.41%
2021/03/05	7.8	75.17	1.1	76.20	75.70	6.8	2,219	0.30%
2021/03/04	24	76.44	11	76.06	76.40	13	2,213	0.59%
2021/03/03	8.4	77.43	1.5	77.25	78.00	6.8	2,173	0.31%
2021/03/02	15.1	77.43	20.1	77.15	76.75	-5	2,185	-0.23%
2021/02/26	13.5	77.73	13	77.57	77.45	0.5	2,173	0.02%
2021/02/25	6	78.73	1	78.90	79.10	5	2,122	0.24%
2021/02/24	5.2	78.65	0.4	79.00	78.30	4.7	2,123	0.22%
2021/02/23	11.5	79.25	2	79.30	79.60	9.5	2,116	0.45%
2021/02/22	8	80.23	1.3	79.93	79.90	6.8	2,111	0.32%
2021/02/19	12.4	79.87	6	79.53	79.95	6.4	2,099	0.31%
2021/02/18	13.4	80.72	10	80.72	80.70	3.5	2,103	0.16%
2021/02/17	13.6	80.85	12	80.53	80.80	1.6	2,113	0.08%
2021/02/05	1.2	78.12	8.7	77.60	77.60	-7.5	2,073	-0.36%
2021/02/04	0.4	76.59	3.1	77.03	76.85	-2.8	2,059	-0.13%
2021/02/03	0	0.00	14.4	77.37	77.40	-14.4	2,062	-0.70%
2021/02/02	16.4	77.12	3	77.37	77.35	13.4	2,060	0.65%
2021/02/01	4.2	74.08	4.2	74.09	75.20	0	2,053	0.00%
2021/01/29	10.2	75.03	6.2	74.66	73.55	4	2,043	0.19%
2021/01/28	6.2	75.01	9	75.03	74.90	-2.8	2,032	-0.14%
2021/01/27	11	76.62	6.1	76.65	76.50	4.9	2,004	0.24%
2021/01/26	9	77.23	4.8	76.56	76.55	4.1	1,994	0.21%
2021/01/25	11.2	78.27	22	77.76	78.30	-10.8	1,959	-0.55%
2021/01/22	7.7	79.45	5	79.77	79.20	2.7	1,950	0.14%
2021/01/21	13.2	80.00	13	79.80	80.20	0.2	1,938	0.01%
2021/01/20	11.5	77.97	5.1	78.10	77.85	6.4	1,920	0.33%
2021/01/19	32.3	76.54	3.8	76.63	77.50	28.5	1,899	1.50%
2021/01/18	2.5	75.03	5.3	75.31	75.65	-2.9	1,888	-0.15%
2021/01/15	3.3	76.75	3.5	76.56	75.55	-0.2	1,866	-0.01%
2021/01/14	10.2	75.51	1.5	75.48	75.30	8.7	1,846	0.47%
2021/01/13	10.3	75.81	12	75.37	76.00	-1.7	1,825	-0.09%
2021/01/12	10.7	74.51	5	74.36	74.45	5.6	1,817	0.31%
2021/01/11	3.3	73.77	1.3	73.88	74.35	2	1,809	0.11%
2021/01/08	9.3	73.48	6	73.72	74.10	3.2	1,797	0.18%
2021/01/07	7.1	72.10	5.8	72.05	72.40	1.2	1,792	0.07%
2021/01/06	14.1	70.83	3.8	70.78	70.80	10.3	1,790	0.58%
2021/01/05	1.5	70.10	0.3	70.21	70.25	1.2	1,773	0.07%
2021/01/04	4.2	69.80	2.2	70.25	70.00	2	1,777	0.11%
2020/12/31	6	68.53	0.1	68.70	68.75	5.9	1,801	0.32%
2020/12/30	0.1	68.05	1.5	67.89	68.30	-1.4	1,807	-0.08%
2020/12/29	2.8	67.32	0.2	67.40	67.40	2.6	1,825	0.14%
2020/12/28	0	0.00	1	67.30	67.45	-1	1,829	-0.05%
2020/12/25	5.1	67.00	2	66.71	66.80	3.1	1,811	0.17%
2020/12/24	1	66.65	0.1	66.67	66.65	0.9	1,812	0.05%
2020/12/23	1.6	66.19	0	0.00	66.40	1.6	1,817	0.09%
2020/12/22	0.1	66.79	1.1	66.29	66.20	-1.1	1,825	-0.06%
2020/12/21	1.1	66.15	2	67.00	67.05	-0.9	1,827	-0.05%
2020/12/18	0	0.00	0.1	66.55	66.35	-0.1	1,812	0.00%
2020/12/17	0	0.00	3.7	66.55	66.55	-3.7	1,806	-0.21%
2020/12/16	0.1	66.65	11	66.77	66.65	-10.9	1,795	-0.61%
2020/12/15	4.4	65.95	0.2	65.90	65.75	4.2	1,770	0.24%
2020/12/14	3	66.62	0.1	66.66	66.50	2.9	1,756	0.16%
2020/12/11	2.3	66.59	2	66.48	66.70	0.3	1,764	0.02%
2020/12/10	2.7	66.65	6	66.64	66.65	-3.3	1,739	-0.19%
2020/12/09	3.6	67.41	0	0.00	67.30	3.6	1,712	0.21%
2020/12/08	6.6	66.43	1.8	66.83	67.30	4.7	1,699	0.28%
2020/12/07	0.1	66.37	5.4	66.28	66.45	-5.3	1,678	-0.32%
2020/12/04	1.3	65.04	1.4	65.23	65.70	-0.1	1,647	-0.01%
2020/12/03	1.2	64.83	1.6	64.86	64.80	-0.5	1,630	-0.03%
2020/12/02	2	64.50	4.6	64.62	64.80	-2.6	1,613	-0.16%
2020/12/01	1	64.00	0	0.00	64.15	1	1,611	0.06%
2020/11/30	4.1	64.40	0.2	64.35	63.65	3.9	1,604	0.25%
2020/11/27	5	64.25	1.6	64.39	64.45	3.4	1,575	0.21%
2020/11/26	0.1	64.05	0.2	64.45	64.45	-0.1	1,557	-0.01%
2020/11/25	0.2	64.15	1	64.05	63.95	-0.9	1,535	-0.06%
2020/11/24	3	64.73	1.1	64.60	64.55	1.9	1,516	0.13%
2020/11/23	0	0.00	1	64.86	64.80	-1	1,499	-0.07%
2020/11/20	0.2	64.15	0.5	64.05	64.00	-0.3	1,480	-0.02%
2020/11/19	0.1	64.20	1.7	64.27	64.20	-1.6	1,458	-0.11%
2020/11/18	5.2	64.37	5.1	64.21	64.50	0.2	1,437	0.01%
2020/11/17	10.4	64.10	1.2	63.78	63.70	9.2	1,428	0.64%
2020/11/16	4.5	63.99	18.2	64.12	64.50	-13.7	1,428	-0.96%
2020/11/13	0.4	62.20	2	62.35	62.50	-1.7	1,393	-0.12%
2020/11/12	0.2	62.27	0.3	62.25	62.35	-0.1	1,369	-0.01%
2020/11/11	4.2	61.77	2	61.78	62.15	2.2	1,367	0.16%
2020/11/10	0.2	61.68	7	61.51	61.50	-6.8	1,345	-0.50%
2020/11/09	0.3	61.65	2.4	61.61	61.75	-2.1	1,329	-0.16%
2020/11/06	2.1	61.10	0.4	61.00	61.00	1.7	1,312	0.13%
2020/11/05	2	60.60	1.2	60.74	60.75	0.8	1,291	0.06%
2020/11/04	1.5	60.63	38.7	60.35	60.70	-37.2	1,272	-2.92%
2020/11/02	3	58.62	0	0.00	59.00	3	1,255	0.24%
2020/10/30	0.1	59.01	3.1	59.05	58.80	-3	1,238	-0.24%
2020/10/29	1.1	59.26	0.3	59.42	59.25	0.9	1,204	0.07%
2020/10/28	1	60.00	3	59.95	59.95	-2	1,190	-0.17%
2020/10/27	0.3	60.32	0.6	60.30	60.30	-0.3	1,175	-0.03%
2020/10/26	1	60.65	0.5	60.63	60.65	0.5	1,164	0.04%
2020/10/22	1	60.40	0.1	60.55	60.55	0.9	1,181	0.07%
2020/10/21	0	60.50	0	0.00	60.40	0	1,199	0.00%
2020/10/20	0	0.00	0.1	60.50	60.50	-0.1	1,217	-0.01%
2020/10/19	0	0.00	1.2	60.60	60.60	-1.2	1,204	-0.10%
2020/10/16	0.1	60.10	2.5	60.26	60.10	-2.4	1,191	-0.20%
2020/10/14	0	0.00	0.4	60.75	60.75	-0.4	1,174	-0.03%
2020/10/13	1.1	60.81	4	60.88	60.95	-2.9	1,163	-0.25%
2020/10/12	1	61.00	4	61.15	61.10	-3	1,154	-0.26%
2020/10/08	0.3	60.40	13.5	60.37	60.55	-13.3	1,141	-1.16%
2020/10/07	0	0.00	12.5	59.75	59.90	-12.5	1,116	-1.12%
2020/10/06	2.4	59.45	3.4	59.59	59.55	-1	1,120	-0.09%
2020/10/05	1	58.80	2.4	59.06	58.90	-1.4	1,102	-0.13%
2020/09/30	0	0.00	1	58.90	58.75	-1	1,089	-0.09%
2020/09/28	5	58.20	5	58.12	58.30	0	1,084	0.00%
2020/09/25	5	57.66	0	57.75	57.45	5	1,085	0.46%
2020/09/24	9.3	57.68	0.9	57.80	57.45	8.4	1,073	0.78%
2020/09/23	1	58.50	2.5	58.77	58.75	-1.5	1,048	-0.14%
2020/09/22	8.3	58.92	0	0.00	58.90	8.3	1,041	0.79%
2020/09/21	3	59.55	0	0.00	59.50	3	1,033	0.29%
2020/09/18	2	59.90	2.4	60.00	60.00	-0.4	1,035	-0.04%
2020/09/16	3	60.78	12	60.78	60.70	-9	1,027	-0.88%
2020/09/15	0.5	59.90	3.3	59.86	59.90	-2.9	1,001	-0.29%
2020/09/14	3	59.20	2.2	59.32	59.55	0.8	1,001	0.08%
2020/09/11	1.3	58.92	2.6	59.00	59.00	-1.3	992	-0.13%
2020/09/10	3	58.70	0	0.00	59.00	3	992	0.30%
2020/09/09	3	57.95	1.1	58.08	58.60	1.9	1,005	0.19%
2020/09/08	0	0.00	1.7	58.84	58.90	-1.7	1,006	-0.17%
2020/09/07	4	58.63	0	58.75	58.50	4	1,018	0.39%
2020/09/04	4	58.53	0	0.00	58.50	4	1,020	0.39%
2020/09/03	0.5	59.15	10.4	59.49	59.05	-9.8	1,014	-0.97%
2020/09/02	6	58.73	0	0.00	58.90	6	1,017	0.59%
2020/09/01	0	0.00	9	58.42	58.95	-9	1,043	-0.86%
2020/08/31	4	58.81	0	0.00	58.55	4	1,054	0.38%
2020/08/28	9	59.18	7	59.34	59.25	2	1,072	0.19%
2020/08/27	3	60.12	8.3	60.28	59.70	-5.3	1,078	-0.49%
2020/08/26	1	59.50	0	0.00	59.70	1	1,071	0.09%
2020/08/25	3	59.38	1.5	59.50	59.30	1.5	1,075	0.14%
2020/08/24	1	59.10	0	0.00	59.05	1	1,079	0.09%
2020/08/21	1.1	58.52	5.5	58.73	58.85	-4.5	1,085	-0.41%
2020/08/20	14	58.00	4	58.26	57.80	10	1,077	0.93%
2020/08/19	6	59.72	0.1	59.75	59.60	5.9	1,059	0.56%
2020/08/18	4	60.30	1	60.00	60.05	3	1,062	0.28%
2020/08/17	0	0.00	2	60.30	60.35	-2	1,080	-0.19%
2020/08/14	0	0.00	0.3	59.70	59.70	-0.3	1,077	-0.03%
2020/08/13	2	59.70	8.4	59.61	59.75	-6.4	1,076	-0.59%
2020/08/12	5	59.25	0.5	59.20	59.10	4.5	1,073	0.42%
2020/08/11	8.1	60.00	5	60.28	59.95	3.1	1,086	0.28%
2020/08/10	0	0.00	1.8	60.35	60.35	-1.8	1,088	-0.17%
2020/08/07	3	59.83	1	60.00	59.85	2	1,095	0.18%
2020/08/06	0.9	60.20	3.3	60.29	60.25	-2.4	1,097	-0.22%
2020/08/05	0	0.00	0.6	59.55	59.60	-0.6	1,102	-0.06%
2020/08/04	0	0.00	1.8	59.00	59.10	-1.8	1,113	-0.16%
2020/08/03	4	58.58	1.6	58.45	58.40	2.4	1,126	0.21%
2020/07/31	3	59.37	0.3	59.25	59.30	2.7	1,132	0.24%
2020/07/30	1	59.20	1.2	59.25	59.50	-0.2	1,158	-0.01%
2020/07/29	1.1	58.85	1.1	58.74	58.55	0.1	1,164	0.01%
2020/07/28	22.5	61.26	19	59.80	59.10	3.5	1,180	0.30%
2020/07/27	19	58.75	9.7	58.59	58.95	9.4	1,155	0.81%
2020/07/24	2	56.48	3	56.63	56.20	-1	1,130	-0.09%
2020/07/23	3	56.22	0.1	56.25	56.40	2.9	1,108	0.26%
2020/07/22	4.1	56.36	11.4	56.45	56.45	-7.3	1,112	-0.66%
2020/07/21	1.4	56.30	21.5	56.11	56.30	-20.1	1,119	-1.80%
2020/07/20	8	55.32	5.9	55.17	55.50	2.1	1,111	0.19%
2020/07/17	11	55.54	4	55.48	55.40	7	1,107	0.63%
2020/07/16	4	54.91	1.2	54.78	54.95	2.8	1,118	0.25%
2020/07/15	6.1	55.54	5.7	55.50	55.40	0.4	1,109	0.04%
2020/07/14	3	54.80	2.8	54.83	55.20	0.2	1,098	0.02%
2020/07/13	0	0.00	12.8	54.52	54.80	-12.8	1,100	-1.16%
2020/07/10	0	0.00	4	54.26	54.05	-4	1,082	-0.37%
2020/07/09	1	54.70	4	54.50	54.40	-3	1,079	-0.28%
2020/07/08	2	54.10	15	54.27	54.35	-13	1,076	-1.21%
2020/07/07	3.1	53.85	3.3	54.01	53.90	-0.1	1,070	-0.01%
2020/07/06	0	0.00	7.5	53.59	53.75	-7.5	1,066	-0.71%
2020/07/03	0	0.00	3	52.72	52.80	-3	1,049	-0.29%
2020/07/02	0	0.00	23.5	51.97	52.20	-23.5	1,059	-2.22%
2020/07/01	7.2	51.72	3	51.73	51.75	4.2	1,083	0.39%
2020/06/30	0	0.00	3.5	51.22	51.35	-3.5	1,092	-0.32%
2020/06/29	3	51.23	6.1	50.75	51.00	-3.1	1,097	-0.28%
2020/06/24	5	51.50	0	0.00	51.40	5	1,091	0.46%
2020/06/23	0	0.00	1	51.10	51.20	-1	1,108	-0.09%
2020/06/22	4	51.19	6	51.00	51.00	-2	1,117	-0.18%
2020/06/19	2	50.95	1	50.75	50.80	1	1,132	0.09%
2020/06/18	0	0.00	0.3	50.80	50.85	-0.3	1,141	-0.02%
2020/06/16	0	0.00	3	50.55	50.90	-3	1,160	-0.26%
2020/06/15	2	49.92	4.9	50.19	49.76	-2.9	1,159	-0.25%
2020/06/12	2	50.10	2.4	49.90	50.35	-0.4	1,166	-0.03%
2020/06/11	2.1	51.28	28	51.62	50.85	-25.9	1,161	-2.23%
2020/06/10	0	0.00	13	51.63	51.65	-13	1,166	-1.11%
2020/06/09	0.4	51.00	3	51.00	51.20	-2.6	1,199	-0.21%
2020/06/08	4	51.03	6	50.91	51.00	-2	1,225	-0.16%
2020/06/05	3.4	50.18	8.7	50.24	50.35	-5.3	1,217	-0.44%
2020/06/04	1	49.95	0	0.00	49.97	1	1,226	0.08%
2020/06/03	3	49.30	5.3	49.47	49.71	-2.3	1,223	-0.18%
2020/06/02	0	0.00	12	48.87	48.90	-12	1,223	-0.98%
2020/06/01	0	0.00	1	48.50	48.56	-1	1,223	-0.08%
2020/05/29	0	0.00	0.7	48.23	48.23	-0.7	1,222	-0.05%
2020/05/28	1	48.25	0	0.00	48.00	1	1,226	0.08%
2020/05/26	3	48.32	0.4	48.40	48.38	2.7	1,240	0.21%
2020/05/25	3	47.56	2	47.30	47.68	1	1,247	0.08%
2020/05/21	1	48.28	3	48.35	48.37	-2	1,232	-0.16%
2020/05/20	2	48.02	0	0.00	47.95	2	1,230	0.16%
2020/05/19	1	47.89	1	47.91	47.95	0	1,230	0.00%
2020/05/18	2	47.61	0.1	47.85	47.50	1.9	1,231	0.15%
2020/05/15	8	47.78	0	47.96	47.91	8	1,225	0.65%
2020/05/13	2	47.93	2.2	48.29	48.25	-0.2	1,218	-0.02%
2020/05/11	2	48.79	7	48.69	48.72	-5	1,200	-0.42%
2020/05/08	1	48.30	0.6	48.34	48.29	0.4	1,185	0.04%
2020/05/07	0	0.00	1	48.05	48.04	-1	1,177	-0.08%
2020/05/06	2	47.75	1	47.83	47.74	1	1,170	0.09%
2020/05/05	4	47.75	5.9	47.77	47.78	-1.9	1,147	-0.16%
2020/05/04	5	47.52	0	0.00	47.70	5	1,141	0.44%
2020/04/30	1	48.91	12.7	48.69	48.93	-11.7	1,120	-1.04%
2020/04/29	0	0.00	3	47.91	47.90	-3	1,113	-0.27%
2020/04/28	2	47.07	0	0.00	47.23	2	1,133	0.18%
2020/04/27	1	47.31	2.4	47.23	47.31	-1.4	1,148	-0.12%
2020/04/24	2	46.44	0	0.00	46.39	2	1,142	0.18%
2020/04/22	1	45.90	0	0.00	46.17	1	1,123	0.09%
2020/04/21	4	46.40	1	46.25	46.25	3	1,127	0.27%
2020/04/20	0	0.00	1.1	47.51	47.54	-1.1	1,112	-0.10%
2020/04/17	2	47.91	4.1	47.59	47.63	-2.1	1,114	-0.19%
2020/04/15	0	0.00	0.3	46.54	46.50	-0.3	1,109	-0.03%
2020/04/14	1	46.13	1.4	46.13	46.27	-0.4	1,112	-0.04%
2020/04/13	2.4	45.24	0	0.00	45.16	2.4	1,111	0.21%
2020/04/10	1	45.32	0	0.00	45.34	1	1,113	0.09%
2020/04/08	2	45.28	0.3	45.55	45.50	1.7	1,112	0.15%
2020/04/07	0	0.00	7.3	44.82	44.82	-7.3	1,111	-0.66%
2020/04/06	0	0.00	0	44.70	43.95	0	1,109	0.00%
2020/03/31	1	43.85	0	0.00	43.54	1	1,079	0.09%
2020/03/27	1	44.21	1.1	44.29	43.90	-0.1	1,069	-0.01%
2020/03/25	7	44.18	1	43.97	43.80	6	1,033	0.58%
2020/03/24	1	42.87	2.7	42.75	42.57	-1.7	1,021	-0.17%
2020/03/23	3	40.87	0	0.00	40.80	3	1,017	0.29%
2020/03/20	1	42.00	3	41.67	42.00	-2	1,015	-0.20%
2020/03/19	16.6	39.23	2.2	40.66	39.61	14.4	1,006	1.43%
2020/03/18	9.7	42.76	5	42.00	41.55	4.7	997	0.47%
2020/03/17	4.1	43.11	1	43.03	43.03	3.1	997	0.31%
2020/03/16	4	44.71	0	0.00	44.10	4	995	0.40%
2020/03/13	17	44.37	0	0.00	45.88	17	974	1.74%
2020/03/12	11	46.91	9	47.24	47.00	2	938	0.21%
2020/03/11	31	48.81	0	0.00	48.65	31	917	3.38%
2020/03/10	10	48.64	0	0.00	49.24	10	899	1.11%
2020/03/09	6	49.45	0	0.00	49.55	6	879	0.68%
2020/03/06	3	50.67	0.1	51.45	50.60	2.9	862	0.34%
2020/03/05	3	51.43	0	0.00	51.45	3	846	0.35%
2020/03/04	0	0.00	5	50.80	50.90	-5	850	-0.59%
2020/03/03	0	0.00	2	50.80	50.80	-2	847	-0.24%
2020/03/02	8	50.11	0	0.00	50.15	8	840	0.95%
2020/02/27	2	50.85	0.4	51.25	50.75	1.6	834	0.19%
2020/02/26	6	51.24	0	0.00	51.25	6	825	0.73%
2020/02/25	1	51.65	2	51.50	51.70	-1	806	-0.12%
2020/02/24	1	51.60	2	51.60	51.70	-1	818	-0.12%
2020/02/21	2	52.50	15	52.30	52.30	-13	823	-1.58%
2020/02/20	1	52.35	0	0.00	52.50	1	828	0.12%
2020/02/17	1	52.85	0	0.00	52.80	1	826	0.12%
2020/02/14	0	0.00	10	53.20	53.15	-10	825	-1.21%
2020/02/13	0	0.00	2	53.25	53.10	-2	827	-0.24%
2020/02/12	0	0.00	1	52.90	53.05	-1	832	-0.12%
2020/02/11	2	52.45	0	0.00	52.45	2	836	0.24%
2020/02/05	2	52.05	1	52.10	52.00	1	856	0.12%
2020/02/04	1	51.85	0.1	52.10	51.85	0.9	852	0.11%
2020/02/03	4	50.63	2	51.00	50.90	2	856	0.23%
2020/01/31	19	51.68	4	51.53	51.50	15	854	1.75%
2020/01/30	8.2	52.20	0.8	52.05	52.00	7.3	827	0.89%
2020/01/20	1	54.10	2.4	54.18	54.05	-1.4	812	-0.17%
2020/01/17	2	53.90	0.4	53.90	53.90	1.6	814	0.20%
2020/01/16	1	53.90	0	0.00	53.90	1	814	0.12%
2020/01/15	0.2	54.20	4.1	54.15	54.15	-3.9	820	-0.47%
2020/01/14	0.1	54.55	1	54.60	54.60	-1	811	-0.12%
2020/01/13	0	0.00	3	54.22	54.20	-3	811	-0.37%
2020/01/10	0	0.00	35.7	53.68	53.85	-35.7	807	-4.42%
2020/01/09	0	0.00	1	53.70	53.75	-1	812	-0.12%
2020/01/08	2	52.75	3	53.10	53.00	-1	825	-0.12%
2020/01/07	5	53.09	0	0.00	53.25	5	819	0.61%
2020/01/06	6	53.64	0	0.00	53.65	6	815	0.74%
2020/01/03	2	54.25	1	54.50	54.05	1	808	0.12%
2020/01/02	0	0.00	3.2	53.88	54.10	-3.2	806	-0.40%
2019/12/31	0	0.00	0.7	53.65	53.60	-0.7	806	-0.08%
2019/12/30	1	54.15	0	0.00	53.95	1	805	0.12%
2019/12/27	0	0.00	1	54.10	54.10	-1	792	-0.13%
2019/12/25	3	53.65	0.3	53.65	53.75	2.8	791	0.35%
2019/12/24	0	0.00	0.4	53.65	53.65	-0.4	796	-0.05%
2019/12/23	1	53.65	1	53.70	53.70	0	793	0.00%
2019/12/20	0	0.00	2.4	53.70	53.70	-2.4	799	-0.30%
2019/12/19	1	54.15	0.1	53.95	54.00	0.9	801	0.12%
2019/12/18	0.7	54.20	2.8	54.24	54.30	-2.1	800	-0.26%
2019/12/17	0	0.00	2	53.98	54.25	-2	801	-0.25%
2019/12/16	3.1	53.60	20	53.55	53.55	-16.9	799	-2.11%
2019/12/13	1.1	53.50	3.1	53.50	53.60	-2	795	-0.26%
2019/12/12	1	52.95	5	52.91	53.00	-4	792	-0.51%
2019/12/11	0	0.00	0.6	51.85	51.90	-0.6	783	-0.08%
2019/12/10	0	0.00	0.6	51.65	51.60	-0.6	779	-0.08%
2019/12/09	1	51.80	0.1	51.85	51.90	1	783	0.12%
2019/12/05	0	0.00	0.1	51.50	51.50	-0.1	775	-0.02%
2019/12/04	3	50.83	1	50.85	50.90	2	780	0.26%
2019/12/03	0.1	51.00	0.6	51.00	50.95	-0.5	780	-0.06%
2019/12/02	0	0.00	1	50.90	50.95	-1	777	-0.13%
2019/11/29	4.2	50.95	0	0.00	50.85	4.2	784	0.54%
2019/11/28	0	0.00	1	51.55	51.55	-1	779	-0.13%
2019/11/27	0.2	51.55	0	0.00	51.60	0.2	781	0.03%
2019/11/26	1	51.65	1.1	51.59	51.45	-0.1	779	-0.01%
2019/11/25	1	51.40	0.5	51.35	51.35	0.5	773	0.06%
2019/11/21	5.3	51.21	3.9	51.26	51.55	1.4	767	0.18%
2019/11/20	3	51.83	0	0.00	51.75	3	748	0.40%
2019/11/19	0	0.00	0.1	53.00	53.10	-0.1	728	-0.01%
2019/11/18	1	52.55	0	0.00	52.65	1	712	0.14%
2019/11/15	4	52.16	0	0.00	52.25	4	699	0.57%
2019/11/13	4	51.86	0.2	51.90	51.90	3.8	683	0.56%
2019/11/12	3	51.98	0	0.00	52.15	3	677	0.44%
2019/11/07	1	52.40	10.2	52.74	52.65	-9.2	641	-1.43%
2019/11/06	0	0.00	5.8	52.79	52.90	-5.8	626	-0.92%
2019/11/05	0.4	52.70	2	52.65	52.70	-1.6	613	-0.26%
2019/11/04	8.9	52.04	4.9	52.03	52.45	4	607	0.65%
2019/11/01	2	51.18	1.1	51.11	51.30	0.9	601	0.15%
2019/10/31	1	51.20	0	0.00	51.15	1	602	0.17%
2019/10/30	1	50.80	1.8	50.80	51.00	-0.8	590	-0.13%
2019/10/29	1	50.75	1.4	50.70	50.75	-0.4	576	-0.08%
2019/10/28	1	50.50	0.1	50.55	50.60	0.9	569	0.16%
2019/10/25	1	50.20	0	0.00	50.35	1	556	0.18%
2019/10/24	0	0.00	1.4	50.08	50.30	-1.4	546	-0.26%
2019/10/23	0	0.00	0.4	49.91	49.95	-0.4	540	-0.06%
2019/10/22	1	49.96	0	49.98	50.05	1	524	0.19%
2019/10/21	1	49.70	3.5	49.61	49.66	-2.5	518	-0.49%
2019/10/18	0	0.00	2	49.68	49.64	-2	511	-0.39%
2019/10/17	5	49.67	0.6	49.65	49.67	4.4	505	0.87%
2019/10/16	0	0.00	0	49.65	49.75	0	487	-0.01%
2019/10/14	0.2	49.05	2.2	49.19	49.23	-2	468	-0.44%
2019/10/09	1	48.57	0	0.00	48.47	1	461	0.22%
2019/10/08	0	0.00	4.8	48.76	48.81	-4.8	458	-1.04%
2019/10/07	1.1	48.26	0	0.00	48.42	1.1	452	0.24%
2019/10/03	1	47.98	0.5	48.00	48.00	0.5	438	0.12%
2019/10/02	1	48.33	1	48.20	48.30	0	442	0.00%
2019/09/27	0	0.00	1	47.80	47.76	-1	426	-0.23%
2019/09/26	0	0.00	1	47.58	47.63	-1	422	-0.24%
2019/09/25	5	47.58	0.2	47.40	47.44	4.8	413	1.15%
2019/09/24	0	0.00	1.1	47.70	47.68	-1.1	407	-0.28%
2019/09/23	1	47.68	0.3	47.63	47.70	0.7	400	0.17%
2019/09/20	0.1	47.64	0.3	47.64	47.72	-0.2	390	-0.05%
2019/09/19	1	47.86	0	0.00	47.64	1	386	0.26%
2019/09/18	0	0.00	6	47.71	47.90	-6	377	-1.59%
2019/09/17	0	0.00	0.1	47.42	47.52	-0.1	365	-0.03%
2019/09/12	0	0.00	1	47.30	47.35	-1	347	-0.29%
2019/09/11	0	0.00	0.6	47.02	47.12	-0.6	339	-0.19%
2019/09/06	0	0.00	2	47.14	47.12	-2	315	-0.63%
2019/09/04	0	0.00	2	46.41	46.49	-2	292	-0.68%
2019/09/03	0	0.00	0.1	46.30	46.11	-0.1	283	-0.05%
2019/08/30	0	0.00	2	46.18	46.28	-2	267	-0.75%
2019/08/27	0	45.41	0	0.00	45.36	0	239	0.01%
2019/08/26	7	45.28	0	0.00	45.35	7	235	2.97%
2019/08/23	2	45.90	0	0.00	45.90	2	222	0.90%
2019/08/22	40	45.94	1	46.17	45.89	39	223	17.45%
2019/08/21	0	0.00	2	45.91	45.91	-2	223	-0.89%
2019/08/20	0	0.00	1	45.90	45.90	-1	227	-0.44%
2019/08/16	20	45.53	0	0.00	45.57	20	232	8.58%
2019/08/15	14	45.02	0.3	45.17	45.09	13.7	230	5.95%
2019/08/13	3	45.30	0	0.00	45.28	3	229	1.30%
2019/08/12	0	0.00	1	45.90	45.73	-1	231	-0.43%
2019/08/08	2	45.70	0	0.00	45.73	2	233	0.86%
2019/08/07	1	45.35	0	0.00	45.35	1	234	0.43%
2019/08/06	4	45.29	0	0.00	45.51	4	230	1.73%
2019/08/05	7	45.66	0	0.00	45.74	7	223	3.13%
2019/08/02	5	45.98	0	0.00	46.10	5	216	2.31%
2019/08/01	3	46.78	0	0.00	46.80	3	206	1.45%
2019/07/31	1	47.13	0	0.00	47.14	1	203	0.49%
2019/07/29	1	47.20	0	0.00	47.35	1	204	0.49%
2019/07/25	0	0.00	1	47.45	47.47	-1	202	-0.52%
2019/07/19	0	0.00	1.2	47.10	47.10	-1.2	199	-0.60%
2019/07/15	1	47.38	1	47.40	47.51	0	184	0.00%
2019/07/12	0	0.00	3.6	47.33	47.34	-3.6	181	-1.96%
2019/07/11	1	47.37	10	47.28	47.40	-9	177	-5.08%
2019/07/08	0	0.00	1	46.72	46.70	-1	170	-0.59%
2019/07/04	0	0.00	0.6	46.68	46.70	-0.6	159	-0.36%
2019/06/28	0	0.00	0	46.52	46.24	0	150	-0.03%
2019/06/26	1	45.88	0	0.00	45.90	1	145	0.69%
2019/06/25	0	0.00	0.1	46.00	46.00	-0.1	138	-0.10%
2019/06/21	0	0.00	2	46.27	46.00	-2	137	-1.45%
2019/06/20	0	0.00	1.1	46.02	46.00	-1.1	135	-0.80%
2019/06/17	0	0.00	0.1	44.94	44.91	-0.1	133	-0.05%
2019/06/14	1	44.95	0	0.00	44.94	1	130	0.77%
2019/06/12	0	0.00	0	45.45	45.45	0	129	-0.04%
2019/06/11	0	0.00	2	45.42	45.43	-2	129	-1.55%
2019/06/10	0	0.00	1	44.76	45.14	-1	127	-0.79%
2019/06/06	2	44.27	0	0.00	44.26	2	125	1.59%
2019/06/05	0	0.00	0.3	44.69	44.59	-0.3	122	-0.21%
2019/06/04	0	0.00	4	44.90	44.55	-4	121	-3.29%
2019/05/30	0	0.00	1	43.96	44.10	-1	120	-0.83%
2019/05/27	0	0.00	0.2	44.05	43.95	-0.2	118	-0.13%
2019/05/24	0	0.00	1	44.00	43.98	-1	114	-0.87%
2019/05/23	5	44.28	0	0.00	43.83	5	112	4.44%
2019/05/22	2	44.70	0	0.00	44.69	2	105	1.89%
2019/05/17	0	0.00	0.1	45.35	44.68	-0.1	97	-0.05%
2019/05/14	1	45.10	0	0.00	45.56	1	85	1.17%
2019/05/13	3	46.21	0	0.00	45.88	3	83	3.58%
2019/05/08	0	0.00	0.1	47.30	47.40	-0.1	80	-0.08%
2019/05/07	0	0.00	1.6	47.33	47.62	-1.6	81	-1.98%
2019/05/06	2	47.26	0.3	47.20	47.30	1.7	80	2.16%
2019/05/03	0	0.00	1	47.75	47.90	-1	77	-1.30%
2019/04/30	1	47.33	0.2	47.20	47.33	0.8	76	1.01%
2019/04/22	0	0.00	0.2	47.33	47.43	-0.2	74	-0.27%
2019/04/19	0	0.00	1	47.40	47.33	-1	73	-1.35%
2019/04/17	0	0.00	0.1	47.30	47.42	-0.1	72	-0.08%
2019/04/12	0	0.00	0.1	46.30	46.41	-0.1	71	-0.17%
2019/04/10	0	0.00	0.2	46.40	46.60	-0.2	71	-0.31%
2019/04/09	0	0.00	3	46.54	46.65	-3	70	-4.23%
2019/04/03	0	0.00	1	45.93	45.90	-1	68	-1.46%
2019/04/02	0	0.00	0.8	45.88	45.88	-0.8	68	-1.18%
2019/03/27	0.3	45.15	0	0.00	45.19	0.3	67	0.45%
2019/03/25	0	0.00	0.7	44.81	44.81	-0.7	65	-1.02%
2019/03/22	2	45.60	0	0.00	45.49	2	66	3.01%
2019/03/21	0	0.00	1	45.12	45.15	-1	65	-1.59%
2019/03/20	0	0.00	1	44.91	44.94	-1	64	-1.54%
2019/03/11	1	43.55	0	0.00	43.63	1	65	1.52%
2019/03/06	0	0.00	0.2	44.09	44.11	-0.2	65	-0.31%
2019/03/05	0	0.00	0.3	43.90	43.95	-0.3	64	-0.54%
2019/02/25	0	0.00	0.4	44.00	44.19	-0.4	69	-0.57%
2019/02/18	0	0.00	0.2	43.34	43.34	-0.2	69	-0.25%
2019/01/29	0	0.00	0.3	42.60	42.57	-0.3	66	-0.43%
2019/01/10	0	0.00	0	41.64	41.45	0	64	-0.04%
2018/12/21	0	0.00	0.4	41.70	41.70	-0.4	70	-0.51%
2018/12/17	0	0.00	0.5	42.03	42.03	-0.5	71	-0.67%
2018/12/11	0	0.00	0.1	41.69	41.51	-0.1	69	-0.08%
2018/11/30	0	0.00	0.1	43.00	42.84	-0.1	68	-0.18%
2018/11/02	0	0.00	1	45.50	45.90	-1	60	-1.66%
2018/11/01	1	45.65	0	0.00	45.65	1	60	1.66%
2018/10/19	0.1	46.00	0	0.00	45.98	0.1	61	0.16%
2018/10/11	2	45.81	0.1	45.40	45.20	1.9	59	3.18%
2018/09/26	0	0.00	1	50.70	50.80	-1	55	-1.81%
2018/09/21	0	0.00	1	50.15	50.30	-1	53	-1.85%
2018/09/14	0	0.00	0.7	49.41	50.20	-0.7	53	-1.40%
2018/09/11	0	49.37	0	0.00	49.60	0	53	0.04%
2018/09/05	0	0.00	1	50.50	50.40	-1	51	-1.92%
2018/08/30	0	0.00	1	50.95	50.70	-1	52	-1.92%
2018/08/27	0	0.00	1	49.51	49.57	-1	52	-1.90%
2018/08/08	0	0.00	1.3	49.01	49.66	-1.3	48	-2.71%
2018/08/03	0	0.00	1	48.84	49.12	-1	45	-2.21%
2018/07/30	0	0.00	1.2	49.11	49.14	-1.2	43	-2.67%
2018/07/23	0	0.00	0.9	48.80	49.08	-0.9	39	-2.30%
2018/07/20	0	0.00	1.3	48.67	48.80	-1.3	39	-3.27%
2018/07/04	0	0.00	0.1	47.39	47.42	-0.1	31	-0.20%
2018/07/02	1	47.74	0	0.00	47.55	1	30	3.31%
2018/06/11	0	0.00	0.1	48.45	48.45	-0.1	22	-0.45%
2018/05/14	0	0.00	0.1	47.80	48.14	-0.1	16	-0.66%
2018/05/11	0	0.00	0.1	47.00	47.82	-0.1	16	-0.38%
2018/05/10	0	0.00	1	47.23	47.23	-1	16	-6.21%
2018/04/23	0	0.00	1	46.55	46.70	-1	16	-6.07%
2018/04/18	0	0.00	0.1	47.49	47.52	-0.1	16	-0.31%
2018/03/26	0	0.00	0.3	47.68	47.68	-0.3	15	-1.80%
2018/03/06	0	0.00	0	47.65	47.68	0	17	-0.11%
2018/02/27	1	48.42	0	0.00	48.15	1	16	5.96%
2018/01/30	0	0.00	0.1	48.70	49.00	-0.1	14	-0.43%
2018/01/23	0	0.00	1	49.80	49.88	-1	13	-7.15%
2018/01/17	0	0.00	1	47.90	47.90	-1	14	-7.12%