富邦台50 (006208)-永豐金-敦南券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
97.65
漲跌
▼0.15
漲幅
-0.15%
成交量
5,281張
產業
上市
889人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦台50 (006208)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	4.9	97.33	2.5	97.76	97.65	2.4	4,755	0.05%
2024/05/17	7.1	97.80	3	97.82	97.80	4.1	4,722	0.09%
2024/05/16	5.5	98.56	4.4	98.97	98.10	1.1	4,727	0.02%
2024/05/15	0	0.00	11.8	97.32	97.50	-11.8	4,678	-0.25%
2024/05/14	5.3	95.67	2.5	95.78	96.15	2.9	4,810	0.06%
2024/05/13	2.1	95.63	6.4	95.71	95.40	-4.3	4,823	-0.09%
2024/05/10	3.3	94.23	3	94.70	94.75	0.3	4,796	0.01%
2024/05/09	0.1	94.15	1.2	94.29	94.00	-1.1	4,812	-0.02%
2024/05/08	0	0.00	8.1	93.62	94.10	-8.1	4,838	-0.17%
2024/05/07	0	0.00	3.2	93.72	93.75	-3.2	4,857	-0.06%
2024/05/06	0	0.00	1.6	93.67	93.30	-1.6	4,862	-0.03%
2024/05/03	3	91.87	3	92.68	92.00	0	4,918	0.00%
2024/05/02	53.4	91.55	0	0.00	91.50	53.4	4,990	1.07%
2024/04/30	0.3	92.85	28.6	93.10	92.70	-28.3	4,979	-0.57%
2024/04/29	0	0.00	28	92.94	92.75	-28	5,011	-0.56%
2024/04/26	3.2	91.33	2	91.52	91.35	1.2	5,032	0.02%
2024/04/25	6.5	90.05	0.5	90.10	89.95	6	5,118	0.12%
2024/04/24	0.1	91.30	2.8	90.97	91.40	-2.8	5,098	-0.05%
2024/04/23	9	88.89	7.1	88.83	88.75	2	5,117	0.04%
2024/04/22	10.1	88.30	3	88.42	88.00	7.1	5,169	0.14%
2024/04/19	43.7	88.86	0	89.40	88.50	43.7	5,100	0.86%
2024/04/18	25	92.31	2	92.78	93.05	23	4,769	0.48%
2024/04/17	7.2	92.12	0	0.00	92.35	7.2	4,744	0.15%
2024/04/16	25.4	91.39	17	90.97	91.30	8.4	4,738	0.18%
2024/04/15	9.9	93.77	8	93.84	93.80	1.9	4,550	0.04%
2024/04/12	6.7	94.83	0	0.00	94.80	6.7	4,512	0.15%
2024/04/11	6.1	94.72	0.2	95.00	94.95	5.9	4,506	0.13%
2024/04/10	1.6	95.26	5.4	95.35	95.35	-3.8	4,487	-0.09%
2024/04/09	0	0.00	13.4	94.69	95.45	-13.4	4,544	-0.29%
2024/04/08	0	0.00	6.4	93.16	93.10	-6.4	4,524	-0.14%
2024/04/03	4.7	92.44	1	92.65	92.80	3.7	4,477	0.08%
2024/04/02	3	93.00	3.3	93.19	93.20	-0.3	4,493	-0.01%
2024/04/01	4.4	91.94	4	92.60	91.85	0.4	4,547	0.01%
2024/03/29	5.4	92.15	10.5	92.26	92.25	-5	4,575	-0.11%
2024/03/28	2.7	91.59	0	0.00	91.80	2.7	4,578	0.06%
2024/03/27	0.2	91.94	12.6	91.90	92.25	-12.4	4,582	-0.27%
2024/03/26	5.1	92.06	5.5	92.62	92.20	-0.4	4,540	-0.01%
2024/03/25	2.1	92.03	2.1	92.25	92.10	0	4,469	0.00%
2024/03/22	3	91.78	3	92.03	92.05	0	4,456	0.00%
2024/03/21	1	91.37	3.7	91.57	92.00	-2.7	4,466	-0.06%
2024/03/20	4.7	90.30	3.1	90.26	89.90	1.6	4,510	0.03%
2024/03/19	2.1	89.73	0	90.30	90.30	2.1	4,563	0.05%
2024/03/18	1.6	89.69	4	89.92	90.30	-2.4	4,537	-0.05%
2024/03/15	2.5	89.93	1.7	90.14	89.80	0.8	4,479	0.02%
2024/03/14	0.1	90.50	3.2	90.64	90.55	-3.1	4,454	-0.07%
2024/03/13	0	0.00	6.2	90.78	90.80	-6.2	4,437	-0.14%
2024/03/12	2.1	89.60	11.6	89.58	90.20	-9.5	4,381	-0.22%
2024/03/11	4.4	89.47	3	89.55	89.30	1.3	4,392	0.03%
2024/03/08	28.2	90.80	42	90.78	90.10	-13.8	4,354	-0.32%
2024/03/07	11	88.85	33.6	88.83	88.95	-22.6	4,224	-0.54%
2024/03/06	13.1	86.31	58	86.06	87.15	-44.9	4,156	-1.08%
2024/03/05	12	86.27	9.2	86.60	86.65	2.8	4,062	0.07%
2024/03/04	1	85.50	18	85.45	85.85	-17	4,018	-0.42%
2024/03/01	6.3	83.88	0	0.00	83.70	6.3	3,957	0.16%
2024/02/29	2.3	83.57	1	83.85	83.95	1.3	3,981	0.03%
2024/02/27	3.1	83.78	0.4	83.45	83.85	2.7	3,951	0.07%
2024/02/26	0.8	83.90	16.7	83.97	84.15	-15.9	3,918	-0.41%
2024/02/23	3.1	83.86	9.3	83.89	83.90	-6.2	3,885	-0.16%
2024/02/22	0.3	83.20	5.7	83.18	83.35	-5.4	3,890	-0.14%
2024/02/21	4	82.45	1.9	82.60	82.40	2.2	3,872	0.06%
2024/02/20	6.2	82.64	1.4	82.81	82.70	4.9	3,902	0.12%
2024/02/19	7.1	82.32	4.8	82.39	82.40	2.3	3,917	0.06%
2024/02/16	2.4	82.56	1.4	82.90	82.50	1	3,952	0.03%
2024/02/15	4.3	82.76	19.4	82.88	82.95	-15.1	3,934	-0.38%
2024/02/05	1.4	79.43	8.4	79.35	79.55	-7	3,831	-0.18%
2024/02/02	2.3	78.92	1.4	78.91	78.95	0.9	3,825	0.02%
2024/02/01	4	78.14	6	78.15	78.45	-2	3,836	-0.05%
2024/01/31	1.9	78.54	1	78.65	78.45	0.9	3,840	0.02%
2024/01/30	0.1	79.50	0	0.00	79.45	0.1	3,806	0.00%
2024/01/29	0.4	79.45	4.3	79.60	79.60	-3.9	3,833	-0.10%
2024/01/26	0.1	79.00	5.1	79.15	79.10	-5.1	3,829	-0.13%
2024/01/25	1.5	78.96	9.9	79.00	79.10	-8.4	3,741	-0.22%
2024/01/24	3	78.30	5.1	78.31	78.20	-2.1	3,673	-0.06%
2024/01/23	0.1	78.00	4.8	78.10	78.15	-4.7	3,713	-0.13%
2024/01/22	0	0.00	5.5	78.00	77.90	-5.5	3,719	-0.15%
2024/01/19	2.2	76.74	19.3	77.05	77.50	-17.1	3,675	-0.47%
2024/01/18	7.1	74.87	0	0.00	75.00	7.1	3,644	0.19%
2024/01/17	7.1	74.80	0	0.00	74.70	7.1	3,656	0.19%
2024/01/16	2.6	75.32	0	0.00	75.20	2.6	3,620	0.07%
2024/01/15	1.4	76.06	2	75.85	75.95	-0.6	3,554	-0.02%
2024/01/12	1.6	75.44	0	0.00	75.70	1.6	3,554	0.05%
2024/01/11	0.9	75.87	0.2	75.70	75.90	0.7	3,531	0.02%
2024/01/10	2.8	75.59	0	0.00	75.55	2.8	3,555	0.08%
2024/01/09	0	0.00	21	76.25	75.85	-21	3,540	-0.59%
2024/01/08	1.1	75.85	1.3	75.87	75.90	-0.2	3,568	-0.01%
2024/01/05	3.9	75.43	0	0.00	75.35	3.9	3,538	0.11%
2024/01/04	6.2	75.52	11.7	75.63	75.55	-5.5	3,549	-0.15%
2024/01/03	9.2	75.82	16.6	75.53	75.60	-7.4	3,555	-0.21%
2024/01/02	2.5	77.10	6	76.93	76.90	-3.5	3,508	-0.10%
2023/12/29	1.2	77.16	0.8	77.16	77.15	0.4	3,494	0.01%
2023/12/28	0.3	77.11	12.4	77.19	77.20	-12.1	3,518	-0.34%
2023/12/27	1.2	76.93	14.9	76.83	77.10	-13.8	3,477	-0.40%
2023/12/26	0.2	76.29	3.2	76.35	76.40	-3	3,405	-0.09%
2023/12/25	9.1	76.01	4.9	75.99	76.00	4.2	3,367	0.12%
2023/12/22	2.1	75.65	0.5	75.76	75.65	1.6	3,362	0.05%
2023/12/21	5	75.44	3.2	75.47	75.50	1.7	3,403	0.05%
2023/12/20	0.4	76.03	1.1	76.18	76.10	-0.8	3,408	-0.02%
2023/12/19	9.1	75.83	2.5	75.91	75.95	6.6	3,436	0.19%
2023/12/18	2.4	75.93	3.1	76.02	76.10	-0.7	3,504	-0.02%
2023/12/15	2	76.03	18.6	76.07	76.05	-16.6	3,467	-0.48%
2023/12/14	0	0.00	1	75.70	75.80	-1	3,370	-0.03%
2023/12/13	0.7	75.05	1	75.05	75.05	-0.3	3,333	-0.01%
2023/12/12	1.1	75.00	0.3	75.20	74.95	0.8	3,342	0.02%
2023/12/11	1.9	74.69	4.6	74.71	74.80	-2.7	3,336	-0.08%
2023/12/08	0	0.00	8.1	74.91	74.65	-8.1	3,337	-0.24%
2023/12/07	2.3	74.30	1	74.50	74.20	1.3	3,328	0.04%
2023/12/06	2.4	74.76	0	0.00	74.60	2.4	3,368	0.07%
2023/12/05	8.1	74.31	1	74.45	74.40	7.1	3,344	0.21%
2023/12/04	6.6	74.85	1.1	74.92	74.90	5.5	3,326	0.17%
2023/12/01	0	0.00	0.2	74.85	75.05	-0.2	3,358	-0.01%
2023/11/30	2	74.75	1.1	74.80	74.95	0.9	3,342	0.03%
2023/11/29	0.1	74.97	2.1	75.12	74.80	-2	3,355	-0.06%
2023/11/28	1.5	74.98	1.1	75.01	74.85	0.4	3,353	0.01%
2023/11/27	1.5	74.75	43.1	74.33	74.20	-41.6	3,350	-1.24%
2023/11/24	0	0.00	0.1	74.85	74.85	-0.1	3,284	0.00%
2023/11/22	18.7	74.98	0.1	74.90	75.00	18.6	3,326	0.56%
2023/11/21	0.9	75.05	8.6	75.53	75.55	-7.7	3,337	-0.23%
2023/11/20	0.3	74.58	0.1	74.65	74.65	0.2	3,316	0.01%
2023/11/17	2.7	74.75	0.7	74.77	74.75	2	3,302	0.06%
2023/11/16	2	74.68	3.5	74.52	74.60	-1.5	3,267	-0.05%
2023/11/15	15.7	75.21	10.9	75.32	75.30	4.7	3,252	0.15%
2023/11/14	2.1	74.64	7.2	74.48	74.50	-5.1	3,214	-0.16%
2023/11/13	13.1	74.23	3.7	74.57	74.25	9.4	3,222	0.29%
2023/11/10	3.5	73.14	2	73.15	73.15	1.5	3,264	0.05%
2023/11/09	1	73.25	0.2	73.35	73.45	0.8	3,270	0.02%
2023/11/08	3	73.28	35.1	73.37	73.35	-32	3,386	-0.95%
2023/11/07	16	72.98	1.2	73.04	73.00	14.8	3,383	0.44%
2023/11/06	6.1	73.13	15.4	73.27	73.05	-9.3	3,437	-0.27%
2023/11/03	2.7	72.26	1.4	72.37	72.40	1.3	3,396	0.04%
2023/11/02	2	71.63	5.5	71.73	72.00	-3.5	3,437	-0.10%
2023/11/01	11.4	70.24	0	70.40	70.30	11.4	3,470	0.33%
2023/10/31	21.4	70.29	0	0.00	70.10	21.4	3,518	0.61%
2023/10/30	16	70.50	0.2	70.79	70.55	15.8	3,549	0.45%
2023/10/27	2.5	70.70	0	0.00	70.65	2.5	3,506	0.07%
2023/10/26	15.9	70.54	5.3	70.47	70.55	10.5	3,508	0.30%
2023/10/25	3.4	71.99	21	71.92	71.70	-17.7	3,422	-0.52%
2023/10/24	1.7	71.44	2	71.15	71.60	-0.3	3,403	-0.01%
2023/10/23	6.2	71.57	40	71.55	71.55	-33.8	3,432	-0.99%
2023/10/20	2.5	71.89	0	0.00	72.35	2.5	3,444	0.07%
2023/10/19	1	72.20	5	71.87	72.25	-4	3,445	-0.12%
2023/10/18	2.3	72.52	2	72.43	72.10	0.3	3,504	0.01%
2023/10/17	4.1	73.12	1	73.30	72.90	3.1	3,472	0.09%
2023/10/16	1.8	72.78	0	0.00	72.90	1.8	3,496	0.05%
2023/10/13	3.1	73.25	2	73.30	73.30	1.1	3,535	0.03%
2023/10/12	0	0.00	2.6	73.15	73.45	-2.6	3,579	-0.07%
2023/10/11	0.4	72.77	5	72.84	72.85	-4.6	3,578	-0.13%
2023/10/06	1	71.80	3.5	71.79	71.75	-2.5	3,587	-0.07%
2023/10/05	1.2	70.92	4	71.34	71.40	-2.8	3,577	-0.08%
2023/10/04	4.9	70.53	0.1	70.60	70.55	4.8	3,576	0.13%
2023/10/03	4.3	71.54	0.5	71.65	71.45	3.8	3,573	0.11%
2023/10/02	6.6	71.89	7.1	71.80	71.80	-0.5	3,597	-0.01%
2023/09/28	6.7	70.98	2	70.95	70.85	4.7	3,683	0.13%
2023/09/27	3.3	70.55	0	0.00	70.60	3.3	3,690	0.09%
2023/09/26	10.7	70.68	0	0.00	70.60	10.7	3,690	0.29%
2023/09/25	1.2	71.24	1	71.45	71.45	0.2	3,644	0.01%
2023/09/22	8.8	70.77	0	0.00	70.90	8.8	3,670	0.24%
2023/09/21	19.4	71.21	4	71.15	71.10	15.4	3,649	0.42%
2023/09/20	3.8	72.21	0	0.00	72.05	3.8	3,591	0.11%
2023/09/19	6.6	72.67	1	72.55	72.50	5.6	3,601	0.16%
2023/09/18	108	72.86	0.2	72.89	72.80	107.8	3,650	2.95%	大買/鉅額交易
2023/09/15	2	73.20	1.7	73.41	73.50	0.3	3,660	0.01%
2023/09/14	1	72.75	5.3	73.09	73.25	-4.3	3,661	-0.12%
2023/09/13	2.1	72.16	3	72.30	72.25	-0.9	3,681	-0.02%
2023/09/12	1.2	72.07	2	71.95	72.20	-0.9	3,715	-0.02%
2023/09/11	6.5	71.59	0	0.00	71.65	6.5	3,759	0.17%
2023/09/08	2.5	71.78	0.3	72.00	71.90	2.2	3,729	0.06%
2023/09/07	5.9	72.31	0	0.00	72.20	5.9	3,791	0.16%
2023/09/06	17	72.96	0	0.00	72.85	17	3,798	0.45%
2023/09/05	1.1	73.03	1.4	73.01	73.10	-0.3	3,759	-0.01%
2023/09/04	0.3	73.15	10.7	72.86	73.20	-10.4	3,778	-0.28%
2023/09/01	3.7	72.87	12.4	72.68	72.70	-8.7	3,780	-0.23%
2023/08/31	18.3	72.69	2	72.63	72.60	16.3	3,824	0.43%
2023/08/30	1	73.10	0.3	73.20	73.10	0.7	3,858	0.02%
2023/08/29	0.1	72.43	2	72.65	72.75	-1.9	3,884	-0.05%
2023/08/28	0.1	72.59	2	72.62	72.40	-1.9	3,899	-0.05%
2023/08/25	14.2	72.22	0.1	72.20	72.15	14	3,908	0.36%
2023/08/24	12.4	73.27	5.1	73.21	73.40	7.3	3,946	0.18%
2023/08/23	17	72.18	5	72.19	72.20	12	3,999	0.30%
2023/08/22	4.3	71.58	0	0.00	71.65	4.3	4,117	0.11%
2023/08/21	4.7	71.51	0	0.00	71.30	4.7	4,135	0.11%
2023/08/18	14.1	71.52	0	0.00	71.55	14.1	4,129	0.34%
2023/08/17	18.5	71.24	3	71.75	71.90	15.5	4,123	0.38%
2023/08/16	23.3	71.53	2	71.80	71.80	21.3	4,099	0.52%
2023/08/15	22.6	72.30	6	72.37	72.10	16.6	4,086	0.41%
2023/08/14	35.9	72.05	3	71.85	72.05	32.9	4,124	0.80%
2023/08/11	8.5	72.99	1	73.49	72.95	7.4	4,026	0.18%
2023/08/10	11.5	73.06	0	0.00	73.10	11.5	4,014	0.29%
2023/08/09	1.3	73.41	0	0.00	73.50	1.3	3,997	0.03%
2023/08/08	5.7	73.41	0	0.00	73.40	5.7	3,993	0.14%
2023/08/07	0	74.25	2	74.13	74.10	-2	3,934	-0.05%
2023/08/04	8.9	73.60	1	73.70	73.60	7.9	3,888	0.20%
2023/08/02	14.4	73.97	11	74.04	74.00	3.4	3,833	0.09%
2023/08/01	1.3	74.74	6.5	74.70	74.85	-5.2	3,792	-0.14%
2023/07/31	21.4	74.54	0.1	75.15	74.50	21.3	3,779	0.56%
2023/07/28	1	74.75	1.1	74.98	74.80	-0.1	3,761	0.00%
2023/07/27	1.5	74.73	1.2	74.78	74.75	0.3	3,770	0.01%
2023/07/26	1.1	74.46	1.1	74.60	74.40	0.1	3,781	0.00%
2023/07/25	1.1	74.60	0.7	74.62	74.50	0.5	3,745	0.01%
2023/07/24	2.1	73.60	2	73.55	73.70	0.1	3,758	0.00%
2023/07/21	8.2	73.50	3	73.13	73.60	5.2	3,850	0.13%
2023/07/20	1.1	74.62	0	0.00	74.70	1.1	3,906	0.03%
2023/07/19	3.3	74.94	3	74.85	74.70	0.3	3,941	0.01%
2023/07/18	3.3	75.26	1	75.55	75.00	2.3	3,935	0.06%
2023/07/17	2.1	76.43	1.3	76.45	76.45	0.8	3,892	0.02%
2023/07/14	1.4	76.03	2	76.30	76.30	-0.7	3,878	-0.02%
2023/07/13	1.1	76.18	2	76.15	75.75	-0.9	3,867	-0.02%
2023/07/12	1	74.80	1	74.95	74.95	0	3,879	0.00%
2023/07/11	0	0.00	4.2	74.74	74.85	-4.2	3,868	-0.11%
2023/07/10	2.5	73.93	0.1	74.50	73.80	2.5	3,901	0.06%
2023/07/07	3.1	73.94	1	74.05	74.00	2.1	3,869	0.05%
2023/07/06	9.5	74.61	10.7	74.80	74.25	-1.2	3,839	-0.03%
2023/07/05	0.6	75.70	2.1	75.61	75.60	-1.6	3,753	-0.04%
2023/07/04	8.1	75.66	2.1	75.90	75.90	6	3,735	0.16%
2023/07/03	0.8	75.53	20.1	75.44	75.60	-19.3	3,791	-0.51%
2023/06/30	5.2	74.39	2	74.75	74.75	3.2	3,795	0.08%
2023/06/29	1.1	74.63	0.3	75.30	74.65	0.8	3,783	0.02%
2023/06/28	3.5	74.79	7.2	74.67	74.65	-3.6	3,763	-0.10%
2023/06/27	6.1	74.76	20.1	74.91	74.75	-14	3,747	-0.37%
2023/06/26	4.6	75.14	9	75.12	75.00	-4.4	3,754	-0.12%
2023/06/21	6	75.34	8.1	75.35	75.45	-2.1	3,733	-0.06%
2023/06/20	0	75.62	3.8	75.50	75.40	-3.8	3,711	-0.10%
2023/06/19	0.7	75.78	2.4	75.82	75.85	-1.7	3,721	-0.05%
2023/06/16	1.9	75.86	0.5	76.00	75.90	1.4	3,700	0.04%
2023/06/15	4.8	75.97	2.3	76.17	76.15	2.5	3,682	0.07%
2023/06/14	0.1	75.76	13.7	75.78	75.85	-13.6	3,643	-0.37%
2023/06/13	2.1	75.63	14.8	75.79	76.00	-12.8	3,713	-0.34%
2023/06/12	5.4	74.55	3.4	74.50	74.45	2	3,639	0.06%
2023/06/09	5.2	73.58	2.1	73.80	73.90	3.1	3,653	0.08%
2023/06/08	9.1	73.43	2.3	73.73	73.25	6.8	3,720	0.18%
2023/06/07	15.8	73.87	4.1	73.82	73.95	11.7	3,755	0.31%
2023/06/06	0.2	73.18	2	73.33	73.15	-1.8	3,742	-0.05%
2023/06/05	1	73.03	7	73.00	72.90	-6	3,720	-0.16%
2023/06/02	0.2	73.10	2.3	73.17	73.10	-2.1	3,726	-0.06%
2023/06/01	13.3	72.13	4	72.26	72.20	9.3	3,757	0.25%
2023/05/31	1.3	72.70	7	72.75	72.80	-5.7	3,741	-0.15%
2023/05/30	0.4	73.07	1.4	73.08	73.20	-1.1	3,717	-0.03%
2023/05/29	0.2	73.14	5.2	73.08	73.05	-5	3,725	-0.13%
2023/05/26	2.6	72.59	13.5	72.60	72.70	-10.9	3,649	-0.30%
2023/05/25	0.3	70.83	35.4	70.86	71.05	-35.1	3,516	-1.00%
2023/05/24	4	70.04	0	0.00	70.30	4	3,528	0.11%
2023/05/23	2	70.52	6.8	70.56	70.65	-4.8	3,507	-0.14%
2023/05/22	2.3	70.61	5	70.55	70.65	-2.7	3,491	-0.08%
2023/05/19	0.1	70.66	13.4	70.71	70.70	-13.3	3,497	-0.38%
2023/05/18	4.5	70.53	16	70.47	70.55	-11.5	3,425	-0.34%
2023/05/17	2.1	69.68	6.4	69.47	69.65	-4.3	3,412	-0.13%
2023/05/16	1	68.30	6	68.61	68.60	-5	3,375	-0.15%
2023/05/15	1.4	67.78	10	67.78	67.80	-8.6	3,368	-0.26%
2023/05/12	1.3	67.72	0	0.00	67.80	1.3	3,338	0.04%
2023/05/11	6	68.05	0.1	68.10	68.00	5.9	3,326	0.18%
2023/05/10	5	68.44	0	0.00	68.30	5	3,339	0.15%
2023/05/09	1	68.60	0.2	68.65	68.80	0.8	3,342	0.02%
2023/05/08	7	68.54	2	68.65	68.60	5	3,399	0.15%
2023/05/05	6.6	68.04	1	68.20	68.20	5.6	3,389	0.16%
2023/05/04	2	67.81	1	67.95	67.95	1	3,430	0.03%
2023/05/03	3.1	67.86	0	0.00	67.85	3.1	3,437	0.09%
2023/05/02	3.7	68.00	6	68.08	68.05	-2.3	3,457	-0.07%
2023/04/28	6.3	67.79	1	67.75	67.95	5.3	3,540	0.15%
2023/04/27	10.9	67.08	0	0.00	67.20	10.9	3,534	0.31%
2023/04/26	12	67.11	0	0.00	67.05	12	3,540	0.34%
2023/04/25	46.7	67.89	0	0.00	67.60	46.7	3,473	1.35%
2023/04/24	8.3	68.43	0	0.00	68.45	8.3	3,350	0.25%
2023/04/21	3.6	68.81	1	69.10	68.70	2.6	3,319	0.08%
2023/04/20	3.3	68.84	0.2	68.95	68.90	3.1	3,335	0.09%
2023/04/19	15.7	69.11	0	0.00	69.00	15.7	3,348	0.47%
2023/04/18	3.8	69.45	0	0.00	69.50	3.8	3,334	0.11%
2023/04/17	1.4	69.68	1	69.60	69.75	0.4	3,324	0.01%
2023/04/14	3.5	69.74	0	0.00	69.85	3.5	3,299	0.11%
2023/04/13	9.4	69.41	0	0.00	69.20	9.4	3,314	0.28%
2023/04/12	3.7	69.71	3	69.77	69.80	0.7	3,281	0.02%
2023/04/11	1.1	69.86	0	0.00	69.95	1.1	3,304	0.03%
2023/04/10	3.4	70.10	1	70.20	70.05	2.4	3,330	0.07%
2023/04/07	2.4	70.23	0	0.00	69.95	2.4	3,319	0.07%
2023/04/06	12.4	69.91	1	70.05	70.05	11.4	3,332	0.34%
2023/03/31	1.3	70.29	12.2	70.52	70.25	-10.9	3,273	-0.33%
2023/03/30	3.3	69.94	1	70.15	70.05	2.3	3,239	0.07%
2023/03/29	1.1	69.47	0	0.00	69.80	1.1	3,215	0.03%
2023/03/28	3.4	69.62	0	0.00	69.60	3.4	3,248	0.11%
2023/03/27	4.1	70.24	3.1	70.18	70.20	1.1	3,237	0.03%
2023/03/24	0.5	70.43	6.3	70.46	70.65	-5.8	3,256	-0.18%
2023/03/23	5.9	70.30	30	70.47	70.25	-24.1	3,220	-0.75%
2023/03/22	0.1	69.70	9.1	69.75	69.80	-9	3,175	-0.28%
2023/03/21	4.1	68.51	0	0.00	68.50	4.1	3,156	0.13%
2023/03/20	1.2	68.49	1	68.45	68.20	0.2	3,160	0.01%
2023/03/17	1.2	68.50	7	68.55	68.55	-5.8	3,140	-0.18%
2023/03/16	16.4	67.66	0	0.00	67.65	16.4	3,154	0.52%
2023/03/15	1.4	68.37	0.6	68.60	68.00	0.8	3,085	0.02%
2023/03/14	13.2	67.99	6	68.03	68.00	7.2	3,122	0.23%
2023/03/13	7.6	68.02	9.4	68.25	68.75	-1.9	3,099	-0.06%
2023/03/10	10.9	68.59	2.5	68.59	68.55	8.5	3,034	0.28%
2023/03/09	2.7	69.61	5	69.57	69.55	-2.3	3,017	-0.08%
2023/03/08	6.8	69.59	0.5	69.70	69.65	6.3	3,018	0.21%
2023/03/07	11	69.99	0	69.85	70.10	11	3,003	0.37%
2023/03/06	5	69.75	6.1	69.65	69.75	-1.1	3,002	-0.04%
2023/03/03	1.1	69.00	1.2	69.11	69.00	-0.2	2,970	-0.01%
2023/03/02	2.1	68.66	1	68.95	68.85	1.1	2,980	0.04%
2023/03/01	16.7	68.05	2	69.05	69.05	14.6	2,974	0.49%
2023/02/24	3.4	68.97	1.4	68.76	68.70	2	2,909	0.07%
2023/02/23	1	68.62	1	68.85	69.05	0	2,897	0.00%
2023/02/22	5.8	68.00	0	0.00	68.05	5.8	2,916	0.20%
2023/02/21	0.6	68.80	0	0.00	68.75	0.6	2,905	0.02%
2023/02/20	2.2	68.95	0	0.00	68.85	2.2	2,996	0.07%
2023/02/17	3	68.93	0	0.00	68.70	3	3,089	0.10%
2023/02/16	0.5	69.64	0.4	69.70	69.60	0.2	3,106	0.01%
2023/02/15	28.4	69.01	0	68.90	68.85	28.4	3,155	0.90%
2023/02/14	0.4	70.25	2	70.10	70.25	-1.6	3,115	-0.05%
2023/02/13	1	69.65	0.1	69.75	69.85	0.9	3,140	0.03%
2023/02/10	0.2	69.93	3.5	69.94	70.00	-3.3	3,138	-0.10%
2023/02/09	2.1	69.70	28	69.74	69.90	-25.9	3,173	-0.82%
2023/02/08	2.1	69.80	3.2	69.73	69.85	-1.1	3,174	-0.03%
2023/02/07	2.4	68.74	0.3	68.75	68.85	2.1	3,184	0.07%
2023/02/06	4.4	69.15	3	69.17	69.00	1.4	3,170	0.04%
2023/02/03	3.2	69.77	4.2	69.82	69.95	-0.9	3,122	-0.03%
2023/02/02	6.3	69.78	6.2	69.85	69.95	0.1	3,097	0.00%
2023/02/01	14.6	68.79	1.1	68.85	68.95	13.5	3,090	0.44%
2023/01/31	30.5	69.35	5.9	69.19	68.60	24.6	3,089	0.80%
2023/01/30	4.2	69.60	10.9	69.52	69.75	-6.7	3,086	-0.22%
2023/01/17	5.2	66.72	17	66.72	66.75	-11.8	3,045	-0.39%
2023/01/16	0	0.00	11.1	66.93	66.85	-11.1	3,061	-0.36%
2023/01/13	1	66.35	5.2	66.67	66.30	-4.2	3,012	-0.14%
2023/01/12	3.6	65.50	6	65.75	65.55	-2.4	2,993	-0.08%
2023/01/11	3.1	65.55	6	65.61	65.60	-2.9	3,033	-0.09%
2023/01/10	1.2	65.53	12.1	65.62	65.75	-10.9	3,054	-0.36%
2023/01/09	0	0.00	6.9	64.99	65.25	-6.9	3,080	-0.22%
2023/01/06	0.2	63.15	0.5	63.40	63.20	-0.3	3,076	-0.01%
2023/01/05	1.7	62.80	0	0.00	62.80	1.7	3,104	0.06%
2023/01/04	8.4	62.46	0	0.00	62.35	8.4	3,157	0.27%
2023/01/03	0.6	61.83	1	62.20	62.60	-0.4	3,294	-0.01%
2022/12/30	4.4	62.29	2	62.53	62.10	2.4	3,293	0.07%
2022/12/29	4.4	61.60	15	61.50	61.85	-10.6	3,330	-0.32%
2022/12/28	12.2	62.12	2	62.03	62.10	10.2	3,340	0.30%
2022/12/27	2	63.08	1	63.25	63.10	1	3,331	0.03%
2022/12/26	0.1	63.08	0.1	62.95	62.95	0	3,387	0.00%
2022/12/23	5.1	62.79	0	0.00	62.80	5.1	3,424	0.15%
2022/12/22	1	63.65	1	63.40	63.70	0	3,454	0.00%
2022/12/21	5.4	62.76	2	62.98	62.65	3.4	3,547	0.09%
2022/12/20	8.6	63.05	1	62.55	62.50	7.6	3,585	0.21%
2022/12/19	1.6	63.61	0.6	63.80	63.60	1	3,684	0.03%
2022/12/16	18.7	63.85	1.8	63.95	63.90	16.9	3,747	0.45%
2022/12/15	1.1	64.85	2.3	64.83	65.05	-1.2	3,757	-0.03%
2022/12/14	0	0.00	2.3	65.02	65.00	-2.3	3,774	-0.06%
2022/12/13	5.9	64.14	12	64.23	64.15	-6.1	3,779	-0.16%
2022/12/12	2	64.43	1.6	64.29	64.50	0.4	3,794	0.01%
2022/12/09	1	65.05	4.5	64.74	64.95	-3.5	3,839	-0.09%
2022/12/08	23.7	64.10	3	64.05	64.00	20.7	3,845	0.54%
2022/12/07	2.5	64.92	2	65.05	64.75	0.5	3,849	0.01%
2022/12/06	8.5	65.57	1	65.55	65.20	7.5	3,847	0.19%
2022/12/05	6.9	66.46	0.7	66.79	66.25	6.2	3,812	0.16%
2022/12/02	2.1	66.38	0	0.00	66.30	2.1	3,818	0.05%
2022/12/01	2.6	67.06	3.4	67.02	66.75	-0.8	3,880	-0.02%
2022/11/30	2	65.75	7.6	65.29	65.75	-5.6	3,875	-0.14%
2022/11/29	8.2	64.15	5	64.58	65.10	3.2	3,893	0.08%
2022/11/28	12.4	64.75	10	65.00	64.70	2.4	3,928	0.06%
2022/11/25	2.9	65.84	12	65.94	65.80	-9.2	3,965	-0.23%
2022/11/24	1.8	65.59	7.3	65.68	65.90	-5.5	3,958	-0.14%
2022/11/23	2.3	65.42	1	65.35	65.30	1.3	3,982	0.03%
2022/11/22	0	0.00	37	64.62	64.85	-37	4,055	-0.91%
2022/11/21	4.5	64.36	8.4	64.38	64.25	-3.9	4,085	-0.09%
2022/11/18	7	64.68	29	65.02	64.55	-22	4,079	-0.54%
2022/11/17	3.6	64.12	19.1	64.36	64.70	-15.6	4,070	-0.38%
2022/11/16	22.4	65.11	6.4	65.02	64.70	16	4,079	0.39%
2022/11/15	49.5	65.18	49.8	65.65	65.80	-0.3	4,013	-0.01%
2022/11/14	3	63.00	5.7	63.35	63.25	-2.7	3,911	-0.07%
2022/11/11	2.6	62.32	16	62.35	62.55	-13.4	3,880	-0.35%
2022/11/10	9.5	59.48	1.1	59.55	59.45	8.4	3,801	0.22%
2022/11/09	8.1	59.41	7.2	59.85	60.00	0.9	3,810	0.02%
2022/11/08	12.2	58.44	3.1	58.52	58.50	9.1	3,790	0.24%
2022/11/07	1.1	57.94	8.5	57.70	57.85	-7.4	3,781	-0.19%
2022/11/04	2.3	56.38	1	56.85	56.90	1.3	3,750	0.03%
2022/11/03	10.6	56.72	0	0.00	56.80	10.6	3,752	0.28%
2022/11/02	10.3	57.23	3.1	57.45	57.50	7.2	3,746	0.19%
2022/11/01	2.2	57.49	2.2	57.37	57.25	0	3,775	0.00%
2022/10/31	8.6	56.99	8.2	56.98	56.95	0.4	3,768	0.01%
2022/10/28	8.1	56.15	0	0.00	56.20	8.1	3,764	0.22%
2022/10/27	5.1	56.88	3.6	56.89	56.90	1.5	3,739	0.04%
2022/10/26	2	55.90	4	56.08	56.15	-2	3,781	-0.05%
2022/10/25	18.2	55.73	1.1	56.00	55.50	17.1	3,746	0.46%
2022/10/24	2.2	56.82	1	57.15	56.75	1.2	3,686	0.03%
2022/10/21	3.6	56.92	0.6	57.15	56.75	3	3,665	0.08%
2022/10/20	12.1	56.23	1	56.75	57.10	11.1	3,654	0.30%
2022/10/19	12.4	57.61	0	0.00	57.25	12.4	3,646	0.34%
2022/10/18	1	57.55	4.8	57.97	58.00	-3.8	3,610	-0.10%
2022/10/17	17.4	57.27	1.3	57.31	57.30	16.1	3,593	0.45%
2022/10/14	3	58.58	4	58.44	58.45	-1	3,525	-0.03%
2022/10/13	8.4	57.06	3	57.72	56.85	5.4	3,495	0.15%
2022/10/12	13.7	57.37	3	57.53	57.55	10.7	3,454	0.31%
2022/10/11	37.5	58.16	3.1	57.97	57.90	34.4	3,459	0.99%
2022/10/07	9.4	61.12	0	0.00	60.95	9.4	3,337	0.28%
2022/10/06	2	61.93	3.7	62.02	62.00	-1.7	3,349	-0.05%
2022/10/05	3.2	61.67	14.5	61.66	61.55	-11.3	3,353	-0.34%
2022/10/04	1.5	60.08	3.4	60.07	60.05	-1.8	3,337	-0.05%
2022/10/03	18.5	58.82	2	59.00	58.70	16.5	3,315	0.50%
2022/09/30	119.2	59.31	1	59.30	59.35	118.2	3,279	3.60%	大買/鉅額交易
2022/09/29	13.5	60.49	104.4	60.46	60.20	-90.8	3,238	-2.80%	大賣/
2022/09/28	22.9	60.77	0	0.00	60.40	22.9	3,248	0.70%
2022/09/27	7.6	61.78	5.1	61.75	61.70	2.5	3,231	0.08%
2022/09/26	36.6	61.90	3	61.65	61.80	33.6	3,269	1.03%
2022/09/23	18.7	63.17	0	0.00	63.00	18.7	3,257	0.57%
2022/09/22	20.2	63.42	0	0.00	63.70	20.2	3,247	0.62%
2022/09/21	7.8	64.55	0	0.00	64.50	7.8	3,192	0.24%
2022/09/20	5	64.70	2	64.93	65.00	3	3,174	0.09%
2022/09/19	9	64.48	2	64.40	64.45	7	3,196	0.22%
2022/09/16	6.6	64.84	0	0.00	64.85	6.6	3,169	0.21%
2022/09/15	1.3	65.26	1	65.75	65.50	0.3	3,179	0.01%
2022/09/14	13.9	65.26	16	65.46	65.40	-2.1	3,203	-0.07%
2022/09/13	1.6	66.66	6.3	66.72	66.70	-4.6	3,182	-0.15%
2022/09/12	1.6	66.38	11.4	66.39	66.35	-9.8	3,232	-0.30%
2022/09/08	1.3	64.81	2	64.85	65.00	-0.7	3,277	-0.02%
2022/09/07	18	64.77	0	0.00	64.65	18	3,298	0.55%
2022/09/06	3.1	65.96	1	66.10	66.10	2.1	3,243	0.07%
2022/09/05	11.5	65.75	0	0.00	65.70	11.5	3,235	0.36%
2022/09/02	11.2	65.87	0	0.00	65.70	11.2	3,244	0.35%
2022/09/01	24.4	66.34	0	0.00	66.30	24.4	3,187	0.77%
2022/08/31	3.6	67.11	2	67.60	67.70	1.6	3,089	0.05%
2022/08/30	103.2	67.05	1	67.30	67.25	102.2	3,072	3.33%	大買/鉅額交易
2022/08/29	22.5	67.11	4	67.30	67.25	18.5	3,031	0.61%
2022/08/26	5.2	68.98	6	69.05	68.85	-0.8	2,969	-0.03%
2022/08/25	8.2	68.52	52	68.50	68.50	-43.8	2,939	-1.49%
2022/08/24	4.3	67.96	60	68.40	67.90	-55.7	2,962	-1.88%
2022/08/23	11.8	68.19	1.6	68.24	68.10	10.2	2,954	0.34%
2022/08/22	16.8	69.04	3	68.97	68.95	13.8	2,925	0.47%
2022/08/19	13.6	69.89	1	70.10	69.95	12.6	2,892	0.44%
2022/08/18	3.7	69.93	0	0.00	69.80	3.7	2,916	0.13%
2022/08/17	12.1	70.26	0	0.00	70.40	12.1	2,894	0.42%
2022/08/16	2.9	70.25	5	70.33	70.25	-2.1	2,887	-0.07%
2022/08/15	1.5	69.93	3	70.13	70.20	-1.5	2,858	-0.05%
2022/08/12	24.2	69.28	5.1	69.43	69.55	19.2	2,830	0.68%
2022/08/11	6	69.08	9	68.99	69.05	-3	2,840	-0.11%
2022/08/10	8.4	67.83	1.5	67.87	67.80	6.9	2,833	0.24%
2022/08/09	4.2	68.04	0	0.00	68.45	4.2	2,825	0.15%
2022/08/08	66.3	68.47	3	68.33	68.60	63.3	2,835	2.23%
2022/08/05	5.2	68.32	12.1	68.55	68.75	-6.9	2,812	-0.25%
2022/08/04	2.1	66.80	4.2	66.81	67.10	-2	2,861	-0.07%
2022/08/03	15	66.80	111.3	66.71	66.90	-96.3	2,854	-3.37%	大賣/
2022/08/02	18.6	66.54	0	0.00	66.60	18.6	2,905	0.64%
2022/08/01	7	67.49	1	67.70	67.70	6	2,896	0.21%
2022/07/29	2.9	67.87	3	67.95	67.90	-0.2	2,947	-0.01%
2022/07/28	1	67.30	2	67.60	67.30	-1	2,940	-0.03%
2022/07/27	11.2	66.29	1.1	66.71	67.10	10.1	2,941	0.35%
2022/07/26	28.8	66.84	0	0.00	66.55	28.8	2,968	0.97%
2022/07/25	51	66.96	10	67.00	67.20	41	3,003	1.36%
2022/07/22	2.1	67.08	3	67.18	67.25	-1	3,025	-0.03%
2022/07/21	13	66.80	4	66.84	66.95	9	3,113	0.29%
2022/07/20	3.1	66.62	3	66.75	66.00	0.1	3,162	0.00%
2022/07/19	30.1	65.55	0	0.00	65.80	30.1	3,243	0.93%
2022/07/18	19.1	65.87	14	66.13	65.75	5.1	3,249	0.16%
2022/07/15	29.2	66.76	5.8	66.63	66.80	23.4	3,183	0.74%
2022/07/14	2	65.55	5	65.75	65.80	-3	3,147	-0.10%
2022/07/13	3.3	65.62	10.3	65.65	65.60	-7	3,109	-0.23%
2022/07/12	11.9	63.81	0	0.00	63.50	11.9	3,129	0.38%
2022/07/11	2.2	65.25	0	0.00	65.05	2.2	3,149	0.07%
2022/07/08	5	65.71	4	65.66	65.55	1	3,142	0.03%
2022/07/07	2.1	63.78	28	64.94	64.85	-25.9	3,130	-0.83%
2022/07/06	18.8	63.36	0	0.00	63.10	18.8	3,157	0.60%
2022/07/05	6.2	63.64	11	64.85	64.15	-4.8	3,150	-0.15%
2022/07/04	11.8	63.92	4	64.20	63.65	7.8	3,094	0.25%
2022/07/01	47.2	65.00	0	0.00	64.45	47.2	3,066	1.54%
2022/06/30	28.7	67.00	0	0.00	66.75	28.7	2,984	0.96%
2022/06/29	4	68.43	0.5	68.50	68.30	3.5	2,922	0.12%
2022/06/28	3.4	68.87	0	0.00	69.00	3.4	2,905	0.12%
2022/06/27	0.9	69.62	2.7	69.80	69.50	-1.8	2,914	-0.06%
2022/06/24	2.1	68.44	0	0.00	68.00	2.1	2,880	0.07%
2022/06/23	17.6	67.89	0	0.00	67.80	17.6	2,927	0.60%
2022/06/22	19	68.92	0	0.00	68.80	19	2,864	0.66%
2022/06/21	1	70.15	0.4	69.68	70.25	0.6	2,825	0.02%
2022/06/20	17.8	69.20	0	0.00	69.00	17.8	2,837	0.63%
2022/06/17	9.9	69.70	0.2	69.85	69.80	9.7	2,790	0.35%
2022/06/16	7	70.87	0.2	71.95	70.60	6.8	2,751	0.25%
2022/06/15	10.1	70.83	0	0.00	70.80	10.1	2,714	0.37%
2022/06/14	11.4	70.72	0	0.00	71.25	11.4	2,732	0.42%
2022/06/13	23.5	71.39	0	0.00	71.35	23.5	2,788	0.84%
2022/06/10	10.4	73.43	0	0.00	73.35	10.4	2,850	0.37%
2022/06/09	0.5	74.00	0	0.00	73.95	0.5	2,892	0.02%
2022/06/08	2.1	74.50	9	74.50	74.20	-7	2,930	-0.24%
2022/06/07	4.2	73.40	0	0.00	73.35	4.2	2,968	0.14%
2022/06/06	0.3	73.96	0	0.00	74.20	0.3	3,022	0.01%
2022/06/02	0.2	73.80	0	0.00	73.70	0.2	3,220	0.01%
2022/06/01	0.3	74.75	1	74.85	74.40	-0.7	3,415	-0.02%
2022/05/31	1.7	74.44	1	74.25	74.50	0.7	3,457	0.02%
2022/05/30	6	73.29	2.1	73.32	73.95	3.9	3,452	0.11%
2022/05/27	3	71.92	0	0.00	72.30	3	3,459	0.09%
2022/05/26	3.5	71.02	0	0.00	70.75	3.5	3,510	0.10%
2022/05/25	1	71.50	0	0.00	71.60	1	3,561	0.03%
2022/05/24	8.5	71.59	0	0.00	71.10	8.5	3,712	0.23%
2022/05/23	8.1	72.07	1	72.10	72.00	7.1	3,722	0.19%
2022/05/20	1.4	71.75	0.1	71.60	71.85	1.3	3,796	0.03%
2022/05/19	9.6	70.96	0	0.00	71.10	9.6	3,800	0.25%
2022/05/18	2	72.20	3	72.32	72.35	-1	3,774	-0.03%
2022/05/17	2.4	71.44	0.1	71.50	71.55	2.3	3,764	0.06%
2022/05/16	0.7	70.94	2	71.30	70.80	-1.3	3,783	-0.03%
2022/05/13	0	0.00	10	70.45	70.50	-10	3,764	-0.27%
2022/05/12	25.2	70.18	18	70.32	69.80	7.2	3,782	0.19%
2022/05/11	13.1	71.69	0	0.00	71.50	13.1	3,715	0.35%
2022/05/10	9.4	71.00	0	0.00	71.50	9.4	3,706	0.25%
2022/05/09	17.4	71.85	0	0.00	71.70	17.4	3,651	0.48%
2022/05/06	112.5	72.71	0	0.00	73.00	112.5	3,628	3.10%	大買/鉅額交易
2022/05/05	1.1	74.21	103	74.68	74.40	-101.9	3,634	-2.81%	大賣/鉅額交易
2022/05/04	5.1	73.75	1	73.60	73.65	4.1	3,755	0.11%
2022/05/03	7.7	73.60	1	73.80	73.50	6.7	3,798	0.18%
2022/04/29	4.8	74.25	1	74.35	74.25	3.8	3,792	0.10%
2022/04/28	4.2	73.00	0	0.00	73.25	4.2	3,778	0.11%
2022/04/27	26.7	72.92	3	72.90	72.80	23.7	3,756	0.63%
2022/04/26	6.9	74.60	0.1	74.55	74.40	6.8	3,690	0.18%
2022/04/25	25.5	74.48	4	74.59	74.45	21.5	3,671	0.59%
2022/04/22	11.3	75.52	0.2	76.00	75.95	11.1	3,609	0.31%
2022/04/21	1.1	76.69	3	76.72	76.35	-1.9	3,634	-0.05%
2022/04/20	3	75.95	1.1	76.34	76.35	1.9	3,648	0.05%
2022/04/19	7.2	76.09	0	0.00	76.00	7.2	3,652	0.20%
2022/04/18	7.4	75.86	0	0.00	75.65	7.4	3,695	0.20%
2022/04/15	19.6	76.29	0	0.00	76.15	19.6	3,636	0.54%
2022/04/14	4.6	77.59	0	0.00	77.50	4.6	3,634	0.13%
2022/04/13	0.2	77.60	0	0.00	77.70	0.2	3,687	0.00%
2022/04/12	8.6	76.22	0	0.00	76.30	8.6	3,908	0.22%
2022/04/11	24.2	76.46	1	76.45	76.35	23.2	3,891	0.60%
2022/04/08	4.2	77.27	6	77.20	77.35	-1.8	3,851	-0.05%
2022/04/07	26	77.54	0	0.00	77.30	26	3,839	0.68%
2022/04/06	1.3	78.10	0	0.00	78.55	1.3	3,802	0.03%
2022/04/01	4	78.81	0	0.00	78.95	4	3,778	0.11%
2022/03/31	10	79.60	0	0.00	79.60	10	3,797	0.26%
2022/03/30	9	79.78	4	79.65	79.75	5	3,819	0.13%
2022/03/29	3	78.78	0	0.00	78.85	3	3,817	0.08%
2022/03/28	10	78.60	0	0.00	78.75	10	3,818	0.26%
2022/03/25	1.5	79.63	4	79.58	79.65	-2.5	3,768	-0.07%
2022/03/24	6	79.26	1	79.50	79.45	5	3,774	0.13%
2022/03/23	5	79.44	9.5	79.52	79.55	-4.5	3,778	-0.12%
2022/03/22	9	78.64	0	0.00	78.70	9	3,775	0.24%
2022/03/21	8	78.97	1.3	79.03	78.80	6.7	3,766	0.18%
2022/03/18	2.2	78.16	1	78.26	78.30	1.1	3,760	0.03%
2022/03/17	0.3	78.15	1	77.90	78.60	-0.7	3,754	-0.02%
2022/03/16	3.9	75.97	0	0.00	76.10	3.9	3,714	0.10%
2022/03/15	21.1	75.88	0	0.00	75.85	21.1	3,636	0.58%
2022/03/14	3.3	77.42	1	77.35	77.30	2.3	3,552	0.07%
2022/03/11	6.3	77.70	0	0.00	77.55	6.3	3,512	0.18%
2022/03/10	4.2	78.41	0.4	78.40	78.50	3.8	3,500	0.11%
2022/03/09	21.9	76.50	0	0.00	76.30	21.9	3,460	0.63%
2022/03/08	30.1	76.24	1	75.95	75.90	29.1	3,409	0.85%
2022/03/07	36	77.96	58.1	77.77	78.45	-22.1	3,193	-0.69%
2022/03/04	20.7	79.73	0	0.00	79.70	20.7	3,036	0.68%
2022/03/03	0	80.70	0.1	80.67	80.55	-0.1	3,008	0.00%
2022/03/02	2.3	80.48	0	0.00	80.45	2.3	3,082	0.07%
2022/03/01	5.1	80.51	1	80.85	80.80	4.1	3,062	0.13%
2022/02/25	10.3	79.92	0	0.00	79.85	10.3	3,010	0.34%
2022/02/24	13.5	80.48	1	81.15	79.90	12.5	2,939	0.42%
2022/02/23	4.3	81.69	0	0.00	81.85	4.3	2,786	0.15%
2022/02/22	59	82.03	0.1	81.85	81.75	58.9	2,784	2.12%
2022/02/21	4	82.49	2	82.73	82.80	2	2,703	0.07%
2022/02/18	0.2	82.85	56	82.69	82.95	-55.8	2,707	-2.06%
2022/02/17	4.1	83.22	0	0.00	83.25	4.1	2,734	0.15%
2022/02/16	0.1	83.10	0	83.23	83.30	0	2,732	0.00%
2022/02/15	4.1	82.17	0	0.00	82.00	4.1	2,715	0.15%
2022/02/14	10.3	82.25	1	82.25	82.30	9.3	2,706	0.34%
2022/02/11	0	0.00	2.9	83.43	83.45	-2.9	2,687	-0.11%
2022/02/10	0.1	83.43	3	82.85	83.60	-2.9	2,711	-0.11%
2022/02/09	2.5	82.35	0	0.00	82.55	2.5	2,726	0.09%
2022/02/08	2.6	82.44	0.1	82.40	82.20	2.6	2,726	0.09%
2022/02/07	14	81.68	1	82.10	81.95	13	2,702	0.48%
2022/01/26	10.8	81.45	1	81.45	81.40	9.8	2,623	0.37%
2022/01/25	9.5	81.59	0	0.00	81.65	9.5	2,493	0.38%
2022/01/24	2.1	81.99	8	81.97	82.90	-5.9	2,426	-0.24%
2022/01/21	15.1	82.18	1	81.95	82.00	14.1	2,402	0.59%
2022/01/20	0	0.00	4	83.43	83.75	-4	2,343	-0.17%
2022/01/19	5.1	83.61	0	0.00	83.45	5.1	2,324	0.22%
2022/01/18	3.1	84.73	5	85.10	84.45	-1.9	2,307	-0.08%
2022/01/17	2.1	85.55	1	85.60	85.45	1.1	2,278	0.05%
2022/01/14	22	84.37	12	84.54	84.60	10	2,237	0.45%
2022/01/13	0.2	84.35	1	84.50	84.60	-0.8	2,194	-0.04%
2022/01/12	0	0.00	0	83.85	84.20	0	2,175	0.00%
2022/01/11	7.1	82.92	5	83.20	83.30	2.1	2,156	0.10%
2022/01/10	1.1	82.09	0	0.00	82.90	1.1	2,118	0.05%
2022/01/07	1.1	82.81	0	0.00	82.70	1.1	2,119	0.05%
2022/01/06	5.4	83.47	4.9	83.35	83.45	0.5	2,068	0.03%
2022/01/05	0	0.00	6.1	84.50	84.50	-6.1	2,017	-0.30%
2022/01/04	16	83.76	3	84.00	84.10	13	1,796	0.72%
2022/01/03	4	82.38	0.2	82.35	82.35	3.8	1,767	0.22%
2021/12/30	1	81.80	1	81.90	81.85	0	1,754	0.00%
2021/12/29	4	81.93	2	82.00	82.00	2	1,793	0.11%
2021/12/28	4	81.55	8.2	81.48	81.70	-4.2	1,835	-0.23%
2021/12/27	1	81.00	4.1	81.08	81.05	-3.1	1,867	-0.17%
2021/12/24	0	0.00	1.1	80.70	80.45	-1.1	1,902	-0.06%
2021/12/23	4	80.35	1	80.35	80.40	3	1,900	0.16%
2021/12/21	1	79.90	4	79.90	79.85	-3	1,919	-0.16%
2021/12/20	8.1	79.44	0.1	79.40	79.25	8	1,930	0.41%
2021/12/17	0.3	79.95	1	80.00	79.95	-0.8	1,924	-0.04%
2021/12/16	0	79.85	1	79.70	79.95	-1	1,927	-0.05%
2021/12/15	0	0.00	1	79.15	79.00	-1	1,973	-0.05%
2021/12/14	1.1	78.97	1	79.00	79.00	0.1	1,965	0.01%
2021/12/13	0.1	79.90	1	80.10	79.70	-0.9	1,972	-0.05%
2021/12/10	0.2	79.95	2	80.00	80.00	-1.8	1,970	-0.09%
2021/12/09	1.1	79.91	1	79.90	80.25	0.1	1,966	0.01%
2021/12/08	0	0.00	7	80.63	80.20	-7	1,958	-0.36%
2021/12/07	0	79.50	0	0.00	79.95	0	1,937	0.00%
2021/12/06	9.2	79.33	0	0.00	79.75	9.2	1,943	0.47%
2021/12/03	5	79.80	1	80.00	79.85	4	1,943	0.21%
2021/12/02	11	79.78	0	0.00	79.90	11	1,944	0.57%
2021/12/01	4.6	78.92	3	78.35	79.00	1.6	1,967	0.08%
2021/11/30	5.1	77.91	0	0.00	77.90	5.1	1,980	0.26%
2021/11/29	5.2	78.06	4	77.86	77.80	1.2	1,942	0.06%
2021/11/26	17.9	78.35	0	0.00	78.10	17.9	1,908	0.94%
2021/11/25	1	79.01	0	0.00	79.25	1	1,842	0.06%
2021/11/24	2.6	79.12	0	0.00	79.25	2.6	1,887	0.14%
2021/11/23	5.1	79.67	0.3	79.70	79.65	4.7	1,899	0.25%
2021/11/22	51	80.40	2	80.35	80.30	49	1,908	2.57%
2021/11/19	0	0.00	0.1	80.50	80.45	-0.1	1,926	-0.01%
2021/11/18	0	80.00	1	79.80	80.20	-1	1,918	-0.05%
2021/11/17	1	79.65	1.4	79.74	79.70	-0.4	1,935	-0.02%
2021/11/16	1	79.45	1	79.55	79.55	0	1,976	0.00%
2021/11/15	1	80.90	8	80.95	80.90	-7	2,018	-0.35%
2021/11/12	1.1	80.24	2	80.15	80.20	-0.9	2,038	-0.04%
2021/11/11	1.4	79.85	0	0.00	79.85	1.4	2,042	0.07%
2021/11/10	1	80.60	1	80.70	80.50	0	2,072	0.00%
2021/11/09	4.3	80.94	0	0.00	80.75	4.3	2,079	0.20%
2021/11/05	0	0.00	2.3	79.22	79.40	-2.3	2,049	-0.11%
2021/11/04	1.2	78.50	0	0.00	78.40	1.2	2,036	0.06%
2021/10/29	0.1	78.25	0	0.00	78.15	0.1	2,067	0.00%
2021/10/28	3	78.70	1	78.80	78.80	2	2,076	0.10%
2021/10/27	0	78.65	1	78.70	79.00	-1	2,090	-0.05%
2021/10/26	0	0.00	3	79.20	79.00	-3	2,091	-0.14%
2021/10/25	1	78.00	0	0.00	78.30	1	2,072	0.05%
2021/10/22	0	78.45	0	78.55	78.45	0	2,110	0.00%
2021/10/21	1.1	78.50	2.5	79.00	78.35	-1.5	2,132	-0.07%
2021/10/20	1	78.75	0	0.00	78.55	1	2,151	0.05%
2021/10/19	0	0.00	1	78.65	78.65	-1	2,154	-0.05%
2021/10/15	0	0.00	1	78.35	78.35	-1	2,155	-0.05%
2021/10/14	0.1	76.53	0	0.00	76.30	0.1	2,156	0.00%
2021/10/13	3.7	76.16	0	0.00	76.15	3.7	2,172	0.17%
2021/10/12	3.3	75.99	0	0.00	76.50	3.3	2,191	0.15%
2021/10/08	0.1	77.32	0	0.00	77.25	0.1	2,183	0.00%
2021/10/07	2	77.13	0.1	77.90	77.75	1.9	2,187	0.09%
2021/10/06	6.5	76.27	0	0.00	76.35	6.5	2,208	0.29%
2021/10/05	7.3	76.03	2	75.60	76.40	5.3	2,186	0.24%
2021/10/04	23.5	76.81	2.1	77.14	76.70	21.5	2,176	0.99%
2021/10/01	15	77.29	0	0.00	77.45	15	2,116	0.71%
2021/09/30	1.2	78.26	0	0.00	78.55	1.2	2,051	0.06%
2021/09/29	9.7	78.49	0	0.00	78.60	9.7	2,050	0.47%
2021/09/24	2	80.10	2	80.18	80.20	0	2,008	0.00%
2021/09/23	22	79.53	0	0.00	79.40	22	2,008	1.10%
2021/09/22	17.8	78.56	0	0.00	78.80	17.8	2,004	0.89%
2021/09/17	1	81.05	1	81.00	80.55	0	1,955	0.00%
2021/09/16	14.4	80.32	2	80.53	80.50	12.4	1,970	0.63%
2021/09/15	9.1	80.84	0	0.00	80.60	9.1	1,944	0.47%
2021/09/13	9	81.04	0	0.00	81.05	9	1,979	0.45%
2021/09/10	1.1	81.30	0.2	81.25	81.40	0.9	2,016	0.04%
2021/09/09	5	80.10	0	0.00	80.60	5	2,021	0.25%
2021/09/08	9	80.57	1	81.20	80.65	8	2,007	0.40%
2021/09/07	5	81.23	2	81.30	81.25	3	2,005	0.15%
2021/09/06	3	81.58	7	81.96	81.60	-4	2,001	-0.20%
2021/09/03	0	0.00	6	81.27	81.20	-6	1,978	-0.30%
2021/09/02	2	80.92	2	80.68	80.20	0	1,972	0.00%
2021/09/01	1.1	80.89	5	80.91	80.90	-3.9	1,975	-0.20%
2021/08/31	4	79.64	2.3	80.31	80.80	1.8	1,979	0.09%
2021/08/30	2	79.85	5	79.95	80.15	-3	1,985	-0.15%
2021/08/27	0	0.00	3	79.17	79.50	-3	1,940	-0.15%
2021/08/26	0.1	78.62	3	78.77	78.75	-2.9	1,926	-0.15%
2021/08/25	0.1	78.20	10	78.25	78.35	-9.9	1,900	-0.52%
2021/08/24	0	77.55	0.1	77.55	77.40	0	1,885	0.00%
2021/08/23	5.1	77.19	3	77.20	77.05	2.1	1,890	0.11%
2021/08/20	4.6	75.32	0	0.00	75.20	4.6	1,885	0.25%
2021/08/19	18.7	76.12	0.1	76.30	75.95	18.6	1,841	1.01%
2021/08/18	7	76.84	0	0.00	77.70	7	1,786	0.39%
2021/08/17	7.4	77.37	0.1	77.55	77.20	7.4	1,767	0.42%
2021/08/16	3	77.77	1	77.90	77.80	2	1,755	0.12%
2021/08/13	8.7	78.09	1	78.00	78.10	7.7	1,719	0.45%
2021/08/12	1.2	78.68	0	0.00	78.75	1.2	1,707	0.07%
2021/08/11	5	78.71	2.1	78.75	79.00	3	1,714	0.17%
2021/08/10	5.1	79.19	0	0.00	79.10	5.1	1,724	0.30%
2021/08/09	3	79.15	0	0.00	79.65	3	1,801	0.17%
2021/08/06	1.2	79.82	0	0.00	79.80	1.2	1,821	0.07%
2021/08/05	0	80.00	0	0.00	79.95	0	1,886	0.00%
2021/08/04	0.1	79.85	0.3	79.85	80.00	-0.2	1,981	-0.01%
2021/08/03	0	0.00	1	79.30	79.60	-1	2,026	-0.05%
2021/08/02	0	79.00	0	0.00	79.50	0	2,018	0.00%
2021/07/30	1	78.31	0	0.00	78.30	1	2,009	0.05%
2021/07/29	3	78.07	3	78.28	78.70	0	2,058	0.00%
2021/07/28	13.6	77.44	0	0.00	78.60	13.6	2,069	0.65%
2021/07/27	2	78.58	2	78.50	78.35	0	2,051	0.00%
2021/07/26	6.1	78.54	0	0.00	78.50	6.1	2,052	0.30%
2021/07/23	1.1	79.01	0	0.00	79.05	1.1	2,023	0.05%
2021/07/22	2	79.33	0	0.00	79.15	2	2,024	0.10%
2021/07/21	7.2	78.70	4	78.54	78.65	3.2	2,026	0.16%
2021/07/20	9.4	78.89	0	0.00	78.75	9.4	2,036	0.46%
2021/07/19	7	79.44	0	0.00	79.50	7	2,017	0.35%
2021/07/16	9.1	80.11	0	0.00	80.15	9.1	2,008	0.46%
2021/07/15	0.1	81.18	1	81.20	81.25	-0.9	1,984	-0.05%
2021/07/14	1.1	80.47	0	0.00	80.65	1.1	1,972	0.06%
2021/07/13	1	80.60	1	80.80	80.35	0	1,966	0.00%
2021/07/12	0.1	79.90	5	79.83	79.85	-4.9	1,962	-0.25%
2021/07/09	7.1	78.95	0	0.00	78.95	7.1	1,942	0.37%
2021/07/08	0	79.70	0	0.00	79.85	0	1,903	0.00%
2021/07/07	4	79.96	1	80.20	80.00	3	1,910	0.16%
2021/07/06	1	80.60	2	80.60	80.40	-1	1,916	-0.05%
2021/07/05	1	80.30	0.5	80.25	80.30	0.5	1,896	0.03%
2021/07/01	2	79.80	0	0.00	79.60	2	1,899	0.11%
2021/06/30	0	79.85	11	79.95	79.90	-11	1,935	-0.57%
2021/06/29	4	79.25	0	0.00	79.30	4	1,934	0.21%
2021/06/28	0.3	78.83	2	78.90	79.20	-1.7	1,946	-0.09%
2021/06/25	0.1	79.15	0	0.00	78.90	0.1	1,936	0.00%
2021/06/24	0	78.85	0	0.00	78.65	0	1,927	0.00%
2021/06/21	9.3	77.57	0.6	78.00	77.50	8.7	1,953	0.44%
2021/06/18	3.1	79.36	0	0.00	79.20	3.1	1,916	0.16%
2021/06/17	4	78.95	0	0.00	79.60	4	1,924	0.21%
2021/06/16	0	79.75	0	0.00	79.70	0	1,958	0.00%
2021/06/15	0	0.00	0.1	79.75	79.80	-0.1	1,958	-0.01%
2021/06/11	0	0.00	5	79.80	79.40	-5	1,966	-0.25%
2021/06/09	4.1	77.56	38	77.76	77.75	-33.9	1,951	-1.74%
2021/06/08	2	78.67	0.3	78.60	78.35	1.7	1,945	0.09%
2021/06/07	0	0.00	11	77.85	78.75	-11	1,941	-0.57%
2021/06/04	6.1	78.50	1.2	78.34	78.60	4.9	1,925	0.26%
2021/06/03	0	79.20	6	79.13	79.10	-6	1,947	-0.31%
2021/06/02	0	78.75	0	0.00	78.85	0	1,980	0.00%
2021/06/01	0	79.00	0	0.00	79.10	0	2,010	0.00%
2021/05/31	0	78.95	5	79.05	78.90	-5	2,063	-0.24%
2021/05/28	0	77.95	9	78.00	78.05	-9	2,064	-0.43%
2021/05/27	0	76.85	0	0.00	77.00	0	2,085	0.00%
2021/05/26	0.1	77.65	1	77.25	77.55	-0.9	2,152	-0.04%
2021/05/25	3	76.60	0	0.00	77.50	3	2,149	0.14%
2021/05/24	1.2	75.62	0	0.00	76.05	1.2	2,163	0.06%
2021/05/20	3	75.18	0	0.00	75.20	3	2,200	0.14%
2021/05/19	4	75.70	1	75.30	75.40	3	2,214	0.14%
2021/05/18	0.1	75.85	6.1	75.53	75.95	-6	2,222	-0.27%
2021/05/17	11.6	72.72	0	0.00	72.55	11.6	2,252	0.51%
2021/05/14	3.1	74.26	0	0.00	74.10	3.1	2,192	0.14%
2021/05/13	11.2	73.27	6	73.26	73.10	5.2	2,178	0.24%
2021/05/12	17.8	75.15	18	75.22	75.80	-0.3	2,113	-0.01%
2021/05/11	15.1	77.36	0	0.00	77.10	15.1	2,041	0.74%
2021/05/10	2.2	79.35	1	79.35	79.45	1.2	2,010	0.06%
2021/05/07	0	0.00	2	79.60	80.10	-2	2,029	-0.10%
2021/05/06	0	79.10	0.1	78.40	78.80	0	2,053	0.00%
2021/05/05	4.3	78.49	1	78.80	78.05	3.3	2,030	0.16%
2021/05/04	19.1	78.74	8	78.35	78.80	11.1	2,065	0.54%
2021/05/03	3.2	79.53	0	0.00	79.35	3.2	2,067	0.16%
2021/04/29	1	80.75	1	81.20	80.75	0	2,071	0.00%
2021/04/28	0.3	80.56	0	0.00	80.55	0.3	2,095	0.01%
2021/04/27	3.1	80.79	0	0.00	80.90	3.1	2,119	0.15%
2021/04/26	6	80.68	3	81.00	81.00	3	2,139	0.14%
2021/04/23	0	0.00	2	79.50	79.80	-2	2,141	-0.09%
2021/04/22	0.5	79.32	0	0.00	79.05	0.5	2,169	0.02%
2021/04/21	2	79.48	0	0.00	79.30	2	2,187	0.09%
2021/04/20	1	80.00	0	0.00	80.15	1	2,204	0.05%
2021/04/19	2	79.95	0	0.00	80.00	2	2,226	0.09%
2021/04/16	2	79.73	2	79.83	80.00	0	2,253	0.00%
2021/04/15	3	79.47	3	79.58	80.00	0	2,243	0.00%
2021/04/14	2.4	78.48	11	78.39	79.20	-8.6	2,245	-0.38%
2021/04/13	1.1	79.00	29	79.21	78.80	-27.9	2,261	-1.24%
2021/04/12	0.2	79.20	72	79.22	78.80	-71.8	2,273	-3.16%
2021/04/09	1	79.25	63	79.25	79.15	-62	2,271	-2.73%
2021/04/08	0.4	78.85	3	78.85	79.40	-2.6	2,275	-0.12%
2021/04/07	0	0.00	3	79.03	79.10	-3	2,270	-0.13%
2021/04/06	6	79.06	2	79.13	79.00	4	2,279	0.18%
2021/04/01	1	77.70	2	77.98	77.90	-1	2,257	-0.04%
2021/03/31	0	77.55	5	77.42	77.35	-5	2,253	-0.22%
2021/03/29	0	0.00	2.5	77.96	77.70	-2.5	2,233	-0.11%
2021/03/26	0.1	76.62	6.3	76.89	77.20	-6.2	2,239	-0.28%
2021/03/25	1.2	75.33	1	75.40	75.85	0.2	2,229	0.01%
2021/03/24	3.8	75.79	46.1	75.65	75.60	-42.3	2,217	-1.91%
2021/03/23	2.3	76.91	0	0.00	76.70	2.3	2,212	0.10%
2021/03/22	1	75.90	1	76.80	76.75	0	2,232	0.00%
2021/03/19	6.2	76.41	0	0.00	76.35	6.2	2,238	0.28%
2021/03/18	3	77.75	2	78.15	77.45	1	2,217	0.05%
2021/03/17	4	77.11	0	0.00	77.20	4	2,212	0.18%
2021/03/16	0	0.00	12.4	77.57	77.90	-12.4	2,231	-0.56%
2021/03/15	4.2	77.46	10	77.50	77.50	-5.8	2,222	-0.26%
2021/03/12	51	77.79	26	77.47	77.60	25	2,233	1.12%
2021/03/11	0	0.00	3	76.00	77.30	-3	2,255	-0.13%
2021/03/10	8.2	75.67	1	75.75	75.75	7.2	2,254	0.32%
2021/03/09	7.1	75.16	1	74.90	75.50	6.1	2,268	0.27%
2021/03/08	12.1	76.09	5	76.03	75.65	7.1	2,253	0.31%
2021/03/05	11.5	75.31	101	74.81	75.70	-89.5	2,219	-4.03%	大賣/
2021/03/04	15.1	76.44	5	76.00	76.40	10.1	2,213	0.46%
2021/03/03	5	76.69	1	77.20	78.00	4	2,173	0.18%
2021/03/02	16.3	77.56	0	0.00	76.75	16.3	2,185	0.75%
2021/02/26	24.1	77.66	0	0.00	77.45	24.1	2,173	1.11%
2021/02/25	0.1	79.10	1	79.20	79.10	-0.9	2,122	-0.04%
2021/02/24	18.1	78.51	0	0.00	78.30	18.1	2,123	0.85%
2021/02/23	3.4	79.23	0	0.00	79.60	3.4	2,116	0.16%
2021/02/22	8	80.18	4	80.03	79.90	4	2,111	0.19%
2021/02/19	3.7	79.56	1	80.00	79.95	2.7	2,099	0.13%
2021/02/18	7.1	80.65	2	80.70	80.70	5.1	2,103	0.24%
2021/02/17	14.2	80.71	71	80.25	80.80	-56.8	2,113	-2.69%
2021/02/05	58	77.60	1.1	77.99	77.60	56.9	2,073	2.75%
2021/02/04	2	76.93	0	0.00	76.85	2	2,059	0.10%
2021/02/03	1	77.20	0	0.00	77.40	1	2,062	0.05%
2021/02/02	0	0.00	27	77.38	77.35	-27	2,060	-1.31%
2021/02/01	4.4	73.92	1	75.10	75.20	3.4	2,053	0.16%
2021/01/29	13.3	74.84	4	74.48	73.55	9.3	2,043	0.46%
2021/01/28	22.5	74.96	33	74.84	74.90	-10.5	2,032	-0.52%
2021/01/27	3	76.63	0.2	76.50	76.50	2.8	2,004	0.14%
2021/01/26	8.9	76.99	1	78.25	76.55	7.9	1,994	0.39%
2021/01/25	22.2	78.24	5	77.40	78.30	17.2	1,959	0.88%
2021/01/22	47	79.69	8	79.60	79.20	39	1,950	2.00%
2021/01/21	9	79.76	10	80.20	80.20	-1	1,938	-0.05%
2021/01/20	4	78.16	2	77.85	77.85	2	1,920	0.10%
2021/01/19	12.6	77.19	8	77.38	77.50	4.6	1,899	0.24%
2021/01/18	7	75.09	3	75.30	75.65	4	1,888	0.21%
2021/01/15	2.5	75.86	3	76.75	75.55	-0.5	1,866	-0.03%
2021/01/14	40.1	75.43	0	0.00	75.30	40.1	1,846	2.17%
2021/01/13	60	75.76	6	75.48	76.00	54	1,825	2.96%
2021/01/12	34	74.64	1	74.40	74.45	33	1,817	1.82%
2021/01/11	50.2	73.85	1	74.15	74.35	49.2	1,809	2.72%
2021/01/08	24	74.02	0	0.00	74.10	24	1,797	1.33%
2021/01/07	1.1	72.59	2	72.45	72.40	-0.9	1,792	-0.05%
2021/01/06	4	70.98	3	71.28	70.80	1	1,790	0.06%
2021/01/05	2	69.95	15	69.72	70.25	-13	1,773	-0.73%
2021/01/04	7	70.00	0	0.00	70.00	7	1,777	0.39%
2020/12/31	1	68.50	1	68.65	68.75	0	1,801	0.00%
2020/12/30	0	0.00	2	67.75	68.30	-2	1,807	-0.11%
2020/12/29	0	0.00	3	67.50	67.40	-3	1,825	-0.16%
2020/12/25	4	66.98	0	0.00	66.80	4	1,811	0.22%
2020/12/24	1	66.65	0	0.00	66.65	1	1,812	0.06%
2020/12/23	1.3	66.17	0	0.00	66.40	1.3	1,817	0.07%
2020/12/22	1	66.20	0	0.00	66.20	1	1,825	0.05%
2020/12/21	1	66.25	0	0.00	67.05	1	1,827	0.05%
2020/12/18	8	66.49	4	66.49	66.35	4	1,812	0.22%
2020/12/17	13	66.33	1	66.60	66.55	12	1,806	0.66%
2020/12/16	10	66.80	2	66.75	66.65	8	1,795	0.45%
2020/12/15	13.4	65.96	5	65.95	65.75	8.4	1,770	0.47%
2020/12/14	12	66.50	1	66.50	66.50	11	1,756	0.63%
2020/12/11	2.4	66.05	10	66.03	66.70	-7.6	1,764	-0.43%
2020/12/10	22.5	66.48	4	66.61	66.65	18.5	1,739	1.06%
2020/12/09	16	67.42	0	0.00	67.30	16	1,712	0.93%
2020/12/08	30.2	66.95	1	66.95	67.30	29.2	1,699	1.72%
2020/12/07	11	66.28	1.2	66.33	66.45	9.8	1,678	0.59%
2020/12/04	10	65.40	20	65.05	65.70	-10	1,647	-0.61%
2020/12/03	10	65.00	1	64.60	64.80	9	1,630	0.55%
2020/12/02	18	64.76	0	0.00	64.80	18	1,613	1.12%
2020/11/30	66	64.02	0	0.00	63.65	66	1,604	4.11%
2020/11/26	28	64.34	0	0.00	64.45	28	1,557	1.80%
2020/11/25	8	64.33	0	0.00	63.95	8	1,535	0.52%
2020/11/24	5	64.57	0	0.00	64.55	5	1,516	0.33%
2020/11/23	10.3	64.90	0	0.00	64.80	10.3	1,499	0.69%
2020/11/20	51.1	63.94	3	64.03	64.00	48.1	1,480	3.25%
2020/11/19	3.1	64.14	1	64.25	64.20	2.1	1,458	0.14%
2020/11/18	2	63.95	1	64.00	64.50	1	1,437	0.07%
2020/11/17	4	63.95	12	64.18	63.70	-8	1,428	-0.56%
2020/11/16	10.2	63.85	19	64.08	64.50	-8.8	1,428	-0.62%
2020/11/13	6.1	62.37	1	62.30	62.50	5.1	1,393	0.37%
2020/11/12	3	62.27	3	62.40	62.35	0	1,369	0.00%
2020/11/11	0	0.00	1	61.70	62.15	-1	1,367	-0.07%
2020/11/10	55.1	61.41	2	61.60	61.50	53.1	1,345	3.94%
2020/11/09	0.1	61.65	1	61.60	61.75	-0.9	1,329	-0.06%
2020/11/05	4	60.66	0	0.00	60.75	4	1,291	0.31%
2020/11/04	0	0.00	3	60.38	60.70	-3	1,272	-0.24%
2020/11/03	1.1	59.85	5	59.80	59.85	-4	1,264	-0.31%
2020/11/02	55	58.62	0	0.00	59.00	55	1,255	4.38%
2020/10/30	55	58.76	0	0.00	58.80	55	1,238	4.44%
2020/10/29	1.5	59.53	0	0.00	59.25	1.5	1,204	0.12%
2020/10/27	0.1	60.30	0	0.00	60.30	0.1	1,175	0.01%
2020/10/26	0.1	60.65	0	0.00	60.65	0.1	1,164	0.00%
2020/10/23	2	60.55	0	0.00	60.60	2	1,156	0.17%
2020/10/22	1	60.40	0	0.00	60.55	1	1,181	0.08%
2020/10/21	7	60.56	0	0.00	60.40	7	1,199	0.58%
2020/10/20	0.1	60.50	100	60.58	60.50	-100	1,217	-8.21%
2020/10/19	32.1	60.69	1	60.40	60.60	31.1	1,204	2.58%
2020/10/16	2.1	60.20	1	60.40	60.10	1.1	1,191	0.09%
2020/10/15	1	60.40	12	60.26	60.40	-11	1,183	-0.93%
2020/10/14	1	60.80	1	60.95	60.75	0	1,174	0.00%
2020/10/13	1	60.95	1	61.40	60.95	0	1,163	0.00%
2020/10/12	0	0.00	1	61.05	61.10	-1	1,154	-0.09%
2020/10/08	10	60.50	1	60.20	60.55	9	1,141	0.79%
2020/10/07	0	0.00	1	59.40	59.90	-1	1,116	-0.09%
2020/10/05	13	58.81	0	0.00	58.90	13	1,102	1.18%
2020/09/29	5	58.46	2	58.68	58.50	3	1,085	0.28%
2020/09/28	1	58.20	0	0.00	58.30	1	1,084	0.09%
2020/09/25	1	57.45	0	0.00	57.45	1	1,085	0.09%
2020/09/24	2.3	57.59	0	0.00	57.45	2.3	1,073	0.22%
2020/09/23	11.1	58.60	0	0.00	58.75	11.1	1,048	1.05%
2020/09/22	1.3	58.88	6	58.98	58.90	-4.7	1,041	-0.45%
2020/09/18	1	60.00	0	0.00	60.00	1	1,035	0.10%
2020/09/17	50.1	60.05	0	0.00	60.00	50.1	1,032	4.85%
2020/09/16	9	60.88	21	60.76	60.70	-12	1,027	-1.17%
2020/09/15	2	59.55	0	0.00	59.90	2	1,001	0.20%
2020/09/14	0	0.00	1	59.05	59.55	-1	1,001	-0.10%
2020/09/11	0	0.00	2	58.90	59.00	-2	992	-0.20%
2020/09/09	3	58.00	3	58.12	58.60	0	1,005	0.00%
2020/09/04	51	58.50	0	0.00	58.50	51	1,020	5.00%
2020/09/03	3	59.00	3	59.27	59.05	0	1,014	0.00%
2020/09/02	1	58.60	0	0.00	58.90	1	1,017	0.10%
2020/09/01	0	0.00	5	58.60	58.95	-5	1,043	-0.48%
2020/08/31	2	58.73	0	0.00	58.55	2	1,054	0.19%
2020/08/28	11	59.47	0	0.00	59.25	11	1,072	1.03%
2020/08/27	11	60.11	2	60.10	59.70	9	1,078	0.83%
2020/08/26	1	59.35	1	59.65	59.70	0	1,071	0.00%
2020/08/25	5	59.55	0	0.00	59.30	5	1,075	0.47%
2020/08/21	9	58.63	0	0.00	58.85	9	1,085	0.83%
2020/08/20	15	57.84	10	57.77	57.80	5	1,077	0.46%
2020/08/19	1	60.05	7	60.06	59.60	-6	1,059	-0.57%
2020/08/18	0	0.00	3	60.10	60.05	-3	1,062	-0.28%
2020/08/17	0	0.00	9	59.96	60.35	-9	1,080	-0.83%
2020/08/14	0	0.00	1	59.60	59.70	-1	1,077	-0.09%
2020/08/13	2	59.75	0	0.00	59.75	2	1,076	0.19%
2020/08/12	8	59.18	0	0.00	59.10	8	1,073	0.75%
2020/08/11	2	60.10	1	60.30	59.95	1	1,086	0.09%
2020/08/10	0	0.00	3	60.40	60.35	-3	1,088	-0.28%
2020/08/07	3	59.78	1	60.10	59.85	2	1,095	0.18%
2020/08/06	1	60.20	0	0.00	60.25	1	1,097	0.09%
2020/08/05	3	59.53	1	59.50	59.60	2	1,102	0.18%
2020/08/03	4.2	58.49	0	0.00	58.40	4.2	1,126	0.37%
2020/07/31	1	59.20	2	59.48	59.30	-1	1,132	-0.09%
2020/07/30	1	59.10	1	59.45	59.50	0	1,158	0.00%
2020/07/29	4	58.74	5	59.02	58.55	-1	1,164	-0.09%
2020/07/28	7	61.40	1	59.10	59.10	6	1,180	0.51%
2020/07/27	3	58.85	7	58.54	58.95	-4	1,155	-0.35%
2020/07/23	0	0.00	6	56.23	56.40	-6	1,108	-0.54%
2020/07/22	3	56.55	0	0.00	56.45	3	1,112	0.27%
2020/07/21	1	56.15	1	55.60	56.30	0	1,119	0.00%
2020/07/20	3	55.12	1	55.40	55.50	2	1,111	0.18%
2020/07/17	3	55.20	0	0.00	55.40	3	1,107	0.27%
2020/07/16	1.2	54.91	0	0.00	54.95	1.2	1,118	0.11%
2020/07/14	0	0.00	5	54.65	55.20	-5	1,098	-0.46%
2020/07/13	3.4	54.54	2	54.58	54.80	1.4	1,100	0.13%
2020/07/10	2	54.28	5	54.00	54.05	-3	1,082	-0.28%
2020/07/09	1	54.60	1	54.55	54.40	0	1,079	0.00%
2020/07/08	1	54.15	2	53.95	54.35	-1	1,076	-0.09%
2020/07/07	1	54.15	2	53.80	53.90	-1	1,070	-0.09%
2020/07/06	1	53.30	4	53.34	53.75	-3	1,066	-0.28%
2020/07/03	5	52.62	0	0.00	52.80	5	1,049	0.48%
2020/07/02	0	0.00	25	52.10	52.20	-25	1,059	-2.36%
2020/07/01	0	0.00	1	51.80	51.75	-1	1,083	-0.09%
2020/06/30	0	0.00	1	51.30	51.35	-1	1,092	-0.09%
2020/06/29	3	50.87	0	0.00	51.00	3	1,097	0.27%
2020/06/24	0	0.00	3	51.45	51.40	-3	1,091	-0.27%
2020/06/22	1	50.90	0	0.00	51.00	1	1,117	0.09%
2020/06/16	26	50.80	3	50.85	50.90	23	1,160	1.98%
2020/06/15	3	50.07	1	49.90	49.76	2	1,159	0.17%
2020/06/12	4	50.35	8	50.36	50.35	-4	1,166	-0.34%
2020/06/11	9	51.00	10	51.06	50.85	-1	1,161	-0.09%
2020/06/10	3	51.70	3	51.50	51.65	0	1,166	0.00%
2020/06/09	10	51.11	1	50.85	51.20	9	1,199	0.75%
2020/06/08	3	50.92	1	51.10	51.00	2	1,225	0.16%
2020/06/05	1	50.30	1	50.15	50.35	0	1,217	0.00%
2020/06/04	1	49.84	8	49.92	49.97	-7	1,226	-0.57%
2020/06/03	2	49.42	2	49.32	49.71	0	1,223	0.00%
2020/06/02	3	48.82	1	48.82	48.90	2	1,223	0.16%
2020/06/01	2	48.61	0.8	48.58	48.56	1.2	1,223	0.10%
2020/05/29	2	47.85	0	0.00	48.23	2	1,222	0.16%
2020/05/28	0	0.00	1	48.24	48.00	-1	1,226	-0.08%
2020/05/27	4	48.29	3	48.39	48.28	1	1,232	0.08%
2020/05/26	1	48.37	3	48.41	48.38	-2	1,240	-0.16%
2020/05/25	2	47.34	0	0.00	47.68	2	1,247	0.16%
2020/05/22	3	47.72	0	0.00	47.56	3	1,243	0.24%
2020/05/21	1	48.11	1	48.19	48.37	0	1,232	0.00%
2020/05/20	2	47.94	2	48.08	47.95	0	1,230	0.00%
2020/05/19	1	47.89	1	48.13	47.95	0	1,230	0.00%
2020/05/18	2	47.55	0	0.00	47.50	2	1,231	0.16%
2020/05/15	1	47.95	0	0.00	47.91	1	1,225	0.08%
2020/05/14	1	47.72	0	0.00	47.70	1	1,225	0.08%
2020/05/12	29.4	48.25	1	48.14	48.10	28.4	1,216	2.33%
2020/05/11	86	48.78	0	0.00	48.72	86	1,200	7.16%
2020/05/08	13.1	48.31	0	0.00	48.29	13.1	1,185	1.11%
2020/05/07	3	47.80	0	0.00	48.04	3	1,177	0.25%
2020/05/05	1	47.95	0	0.00	47.78	1	1,147	0.09%
2020/05/04	3	47.65	0	0.00	47.70	3	1,141	0.26%
2020/04/30	2	48.91	2	48.39	48.93	0	1,120	0.00%
2020/04/29	11	47.94	6	47.89	47.90	5	1,113	0.45%
2020/04/27	1	47.20	9	47.00	47.31	-8	1,148	-0.70%
2020/04/24	1.5	46.28	6	46.42	46.39	-4.5	1,142	-0.39%
2020/04/23	2	46.35	1	46.50	46.45	1	1,127	0.09%
2020/04/22	1	45.90	0	0.00	46.17	1	1,123	0.09%
2020/04/21	4	46.52	2	46.89	46.25	2	1,127	0.18%
2020/04/20	1	47.55	0	0.00	47.54	1	1,112	0.09%
2020/04/17	0	0.00	17	47.59	47.63	-17	1,114	-1.52%
2020/04/15	2	46.47	1	46.31	46.50	1	1,109	0.09%
2020/04/14	1	46.11	0	0.00	46.27	1	1,112	0.09%
2020/04/13	3	45.32	0	0.00	45.16	3	1,111	0.27%
2020/04/10	1	45.28	0	0.00	45.34	1	1,113	0.09%
2020/04/09	2	45.20	0	0.00	45.40	2	1,117	0.18%
2020/04/08	5	45.33	0	0.00	45.50	5	1,112	0.45%
2020/04/07	0	0.00	1.2	44.96	44.82	-1.2	1,111	-0.11%
2020/04/06	1	43.80	0	0.00	43.95	1	1,109	0.09%
2020/03/30	2	42.61	0	0.00	43.36	2	1,068	0.19%
2020/03/27	2	44.00	1	45.00	43.90	1	1,069	0.09%
2020/03/26	1	44.29	0	0.00	44.21	1	1,048	0.10%
2020/03/25	4	44.00	2	43.93	43.80	2	1,033	0.19%
2020/03/24	1	42.77	4	42.53	42.57	-3	1,021	-0.29%
2020/03/23	4	40.77	4.3	40.97	40.80	-0.3	1,017	-0.03%
2020/03/20	21	41.74	4	41.76	42.00	17	1,015	1.67%
2020/03/19	12.2	40.07	11	40.11	39.61	1.2	1,006	0.12%
2020/03/18	3	43.02	0	0.00	41.55	3	997	0.30%
2020/03/17	13.2	43.16	2	43.23	43.03	11.2	997	1.12%
2020/03/16	1	45.06	16	45.20	44.10	-15	995	-1.51%
2020/03/13	14	43.66	4	43.85	45.88	10	974	1.03%
2020/03/12	5	46.88	4	46.90	47.00	1	938	0.11%
2020/03/11	3	49.08	0	0.00	48.65	3	917	0.33%
2020/03/10	3	48.81	1	48.85	49.24	2	899	0.22%
2020/03/09	5	49.55	0	0.00	49.55	5	879	0.57%
2020/03/06	2	50.85	0	0.00	50.60	2	862	0.23%
2020/03/04	3	50.70	0	0.00	50.90	3	850	0.35%
2020/03/03	0	0.00	1	50.75	50.80	-1	847	-0.12%
2020/03/02	9	50.11	1	50.50	50.15	8	840	0.95%
2020/02/27	3	50.77	2	50.85	50.75	1	834	0.12%
2020/02/26	1	51.00	0	0.00	51.25	1	825	0.12%
2020/02/25	1	51.45	0	0.00	51.70	1	806	0.12%
2020/02/24	1	51.70	0	0.00	51.70	1	818	0.12%
2020/02/21	1	52.35	0	0.00	52.30	1	823	0.12%
2020/02/18	1	52.45	0	0.00	52.15	1	835	0.12%
2020/02/13	9	53.16	0	0.00	53.10	9	827	1.09%
2020/02/12	0	0.00	10	53.00	53.05	-10	832	-1.20%
2020/02/10	0	0.00	18	51.98	51.95	-18	843	-2.13%
2020/02/07	11	52.33	0	0.00	52.20	11	852	1.29%
2020/02/06	0	0.00	5	52.50	52.90	-5	855	-0.58%
2020/02/05	7	51.86	0	0.00	52.00	7	856	0.82%
2020/02/04	1	51.85	0	0.00	51.85	1	852	0.12%
2020/02/03	1	50.45	0	0.00	50.90	1	856	0.12%
2020/01/31	4	51.70	0	0.00	51.50	4	854	0.47%
2020/01/30	7	52.13	0	0.00	52.00	7	827	0.85%
2020/01/20	2	54.10	0	0.00	54.05	2	812	0.25%
2020/01/14	1	54.55	0	0.00	54.60	1	811	0.12%
2020/01/10	4	53.75	0	0.00	53.85	4	807	0.50%
2020/01/08	8	53.01	0	0.00	53.00	8	825	0.97%
2020/01/07	10	53.27	14	53.12	53.25	-4	819	-0.49%
2020/01/06	2	53.70	16	53.70	53.65	-14	815	-1.72%
2020/01/02	1	53.85	0	0.00	54.10	1	806	0.12%
2019/12/30	1	54.15	3	54.10	53.95	-2	805	-0.25%
2019/12/23	0	0.00	1	53.70	53.70	-1	793	-0.13%
2019/12/13	2	53.83	0	0.00	53.60	2	795	0.25%
2019/12/12	0	0.00	5	52.90	53.00	-5	792	-0.63%
2019/12/11	0	0.00	3	51.70	51.90	-3	783	-0.38%
2019/12/05	5	51.50	0	0.00	51.50	5	775	0.64%
2019/12/04	0	0.00	1	50.80	50.90	-1	780	-0.13%
2019/12/03	0	0.00	3	51.00	50.95	-3	780	-0.38%
2019/12/02	0	0.00	50	50.90	50.95	-50	777	-6.43%
2019/11/29	1	50.90	0	0.00	50.85	1	784	0.13%
2019/11/26	1	51.60	0	0.00	51.45	1	779	0.13%
2019/11/25	2	51.40	1	51.45	51.35	1	773	0.13%
2019/11/21	1.2	51.30	0	0.00	51.55	1.2	767	0.16%
2019/11/20	4	52.21	0	0.00	51.75	4	748	0.53%
2019/11/19	3	52.97	0	0.00	53.10	3	728	0.41%
2019/11/18	5	52.56	2	52.50	52.65	3	712	0.42%
2019/11/15	0	0.00	6	52.25	52.25	-6	699	-0.86%
2019/11/12	7	51.91	1	52.00	52.15	6	677	0.89%
2019/11/11	1	51.70	37	52.16	51.65	-36	666	-5.40%
2019/11/07	0.1	52.65	1	52.65	52.65	-0.9	641	-0.14%
2019/11/05	1	52.70	1	52.65	52.70	0	613	0.00%
2019/11/01	8	51.20	0	0.00	51.30	8	601	1.33%
2019/10/31	8	51.33	0	0.00	51.15	8	602	1.33%
2019/10/30	1	51.00	9	50.79	51.00	-8	590	-1.36%
2019/10/29	1	50.75	0	0.00	50.75	1	576	0.17%
2019/10/25	6	50.28	0	0.00	50.35	6	556	1.08%
2019/10/22	0	0.00	1	49.90	50.05	-1	524	-0.19%
2019/10/21	1	49.70	7	49.55	49.66	-6	518	-1.16%
2019/10/17	3	49.68	1	49.54	49.67	2	505	0.40%
2019/10/16	1	49.75	0	0.00	49.75	1	487	0.21%
2019/10/09	4	48.58	0	0.00	48.47	4	461	0.87%
2019/10/08	5	48.80	5	48.80	48.81	0	458	0.00%
2019/10/03	3	47.93	0	0.00	48.00	3	438	0.68%
2019/10/01	1	48.27	0	0.00	48.42	1	436	0.23%
2019/09/26	0.2	47.44	10	47.69	47.63	-9.8	422	-2.32%
2019/09/25	0	0.00	5	47.43	47.44	-5	413	-1.21%
2019/09/23	0.2	47.63	1	47.78	47.70	-0.8	400	-0.20%
2019/09/19	1.1	47.62	0	0.00	47.64	1.1	386	0.28%
2019/09/17	7	47.51	0	0.00	47.52	7	365	1.91%
2019/09/16	2	47.48	11	47.44	47.51	-9	358	-2.51%
2019/09/12	0	0.00	10	47.36	47.35	-10	347	-2.88%
2019/09/11	0	0.00	12	47.24	47.12	-12	339	-3.53%
2019/09/10	4	47.00	2	47.20	47.02	2	331	0.60%
2019/09/09	1.2	47.29	0	0.00	47.25	1.2	324	0.37%
2019/09/06	0	0.00	2	47.08	47.12	-2	315	-0.63%
2019/09/05	1	46.84	0	0.00	46.88	1	303	0.33%
2019/08/30	2	46.20	1	46.25	46.28	1	267	0.37%
2019/08/29	1	45.52	0	0.00	45.74	1	256	0.39%
2019/08/28	1.4	45.62	0	0.00	45.62	1.4	248	0.56%
2019/08/27	1.1	45.38	0	0.00	45.36	1.1	239	0.46%
2019/08/26	5	45.41	2	45.27	45.35	3	235	1.27%
2019/08/22	0	0.00	4	46.08	45.89	-4	223	-1.79%
2019/08/21	12	45.93	1	45.90	45.91	11	223	4.92%
2019/08/20	1	45.82	0	0.00	45.90	1	227	0.44%
2019/08/19	1	45.78	0	0.00	45.85	1	226	0.44%
2019/08/16	4	45.03	0	0.00	45.57	4	232	1.72%
2019/08/15	2	45.00	0	0.00	45.09	2	230	0.87%
2019/08/13	1	45.30	2	45.29	45.28	-1	229	-0.43%
2019/08/07	1	45.65	0	0.00	45.35	1	234	0.43%
2019/08/06	2	45.30	0	0.00	45.51	2	230	0.87%
2019/08/05	2	45.65	1	45.74	45.74	1	223	0.45%
2019/08/02	1	46.08	0	0.00	46.10	1	216	0.46%
2019/08/01	0	0.00	1	46.83	46.80	-1	206	-0.48%
2019/07/31	3	46.95	0	0.00	47.14	3	203	1.48%
2019/07/26	1	47.41	0	0.00	47.38	1	204	0.49%
2019/07/24	0.1	47.39	0	0.00	47.39	0.1	201	0.05%
2019/07/23	1	47.36	0	0.00	47.40	1	200	0.50%
2019/07/22	2.1	47.33	0	0.00	47.36	2.1	201	1.04%
2019/07/19	1	47.24	0	0.00	47.10	1	199	0.50%
2019/07/18	1	46.71	0	0.00	46.71	1	198	0.50%
2019/07/17	3	47.43	0	0.00	47.41	3	194	1.54%
2019/07/16	1	47.78	0	0.00	47.78	1	188	0.53%
2019/07/15	4.1	47.45	0	0.00	47.51	4.1	184	2.23%
2019/07/12	2.1	47.32	0	0.00	47.34	2.1	181	1.16%
2019/07/11	2	47.23	0	0.00	47.40	2	177	1.13%
2019/07/08	6	46.77	0	0.00	46.70	6	170	3.53%
2019/07/04	1	46.73	1	46.73	46.70	0	159	0.00%
2019/07/03	70	46.76	0	0.00	46.48	70	159	43.91%
2019/07/02	11	47.16	0	0.00	47.03	11	155	7.07%
2019/07/01	4	47.10	0	0.00	47.18	4	154	2.59%
2019/06/28	3	46.28	0	0.00	46.24	3	150	1.99%
2019/06/27	3	46.42	0	0.00	46.52	3	147	2.03%
2019/06/26	2	45.84	0	0.00	45.90	2	145	1.37%
2019/06/25	2	46.03	0	0.00	46.00	2	138	1.45%
2019/06/21	2	46.28	0	0.00	46.00	2	137	1.45%
2019/06/20	2	46.07	0	0.00	46.00	2	135	1.48%
2019/06/19	1	45.79	0	0.00	46.02	1	135	0.74%
2019/06/17	1	44.76	0	0.00	44.91	1	133	0.75%
2019/06/11	3	45.47	0	0.00	45.43	3	129	2.32%
2019/06/10	2.1	44.89	0	0.00	45.14	2.1	127	1.65%
2019/05/20	2	44.66	0	0.00	44.68	2	98	2.03%
2019/05/17	3	45.01	0	0.00	44.68	3	97	3.09%
2019/04/18	0	0.00	1	47.47	47.36	-1	73	-1.36%
2019/04/15	1	46.63	0	0.00	46.70	1	71	1.39%
2019/03/28	1	45.12	0	0.00	45.12	1	66	1.49%
2019/03/25	0	0.00	1	44.84	44.81	-1	65	-1.53%
2019/02/15	0	0.00	1	42.96	42.96	-1	68	-1.47%
2019/02/12	0	0.00	0.1	43.29	43.15	-0.1	67	-0.12%
2019/01/17	1	42.11	0	0.00	42.11	1	65	1.52%
2019/01/16	0	0.00	1	42.07	42.15	-1	65	-1.52%
2019/01/09	0.1	41.64	0	0.00	41.72	0.1	65	0.15%
2019/01/04	1	40.01	0	0.00	40.02	1	65	1.54%
2018/12/21	1	41.40	0	0.00	41.70	1	70	1.42%
2018/12/12	0.1	42.10	0	0.00	42.10	0.1	69	0.14%
2018/12/07	0	42.05	0	0.00	42.05	0	69	0.01%
2018/12/06	1	41.86	0	0.00	41.90	1	69	1.44%
2018/12/05	0	43.50	0	0.00	42.67	0	66	0.01%
2018/11/26	0.1	44.32	0	0.00	44.34	0.1	61	0.16%
2018/11/21	1	44.17	0	0.00	44.40	1	59	1.68%
2018/10/30	0.1	44.45	0	0.00	44.45	0.1	61	0.16%
2018/10/11	2.1	45.91	0	0.00	45.20	2.1	59	3.46%
2018/10/03	0.1	50.00	0	0.00	50.35	0.1	54	0.18%
2018/09/17	0	0.00	22	50.09	49.98	-22	54	-40.62%
2018/09/06	0	0.00	1	50.25	50.25	-1	53	-1.88%
2018/08/06	14	49.40	0	0.00	49.54	14	46	29.82%
2018/08/03	5	48.96	0	0.00	49.12	5	45	11.05%
2018/08/02	2	49.50	0	0.00	48.70	2	44	4.49%
2018/08/01	1	49.30	0	0.00	49.27	1	43	2.29%
2018/07/17	4	48.00	0	0.00	48.00	4	37	10.55%