富邦台50 (006208)-永豐金-竹北券商分點個股進出

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

富邦台50

(006208)

可現股當沖

股價
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－永豐金-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1.1	97.61	5	97.25	97.65	-3.9	4,755	-0.08%
2024/05/17	0	97.83	0	98.10	97.80	0	4,722	0.00%
2024/05/16	11.1	98.81	1	98.00	98.10	10.1	4,727	0.21%
2024/05/15	12.1	97.08	2.1	97.52	97.50	10	4,678	0.21%
2024/05/14	0	0.00	2.3	95.95	96.15	-2.3	4,810	-0.05%
2024/05/13	1.3	95.55	2.5	95.57	95.40	-1.3	4,823	-0.03%
2024/05/10	4	94.25	3.9	94.33	94.75	0.1	4,796	0.00%
2024/05/09	0.2	94.07	0	94.30	94.00	0.1	4,812	0.00%
2024/05/08	0	0.00	1	94.09	94.10	-1	4,838	-0.02%
2024/05/07	0.1	93.75	8	93.76	93.75	-7.9	4,857	-0.16%
2024/05/06	6.1	93.08	3	93.58	93.30	3.1	4,862	0.06%
2024/05/03	0.2	92.51	0.1	92.13	92.00	0.1	4,918	0.00%
2024/05/02	8.7	91.55	0	0.00	91.50	8.7	4,990	0.18%
2024/04/30	7.3	93.11	2	93.20	92.70	5.3	4,979	0.11%
2024/04/29	11.2	92.23	2.9	92.84	92.75	8.2	5,011	0.16%
2024/04/26	25.1	91.29	1.5	91.70	91.35	23.6	5,032	0.47%
2024/04/25	21.1	90.02	0	0.00	89.95	21.1	5,118	0.41%
2024/04/24	8.4	90.73	1	91.30	91.40	7.3	5,098	0.14%
2024/04/23	14.3	88.93	0	89.00	88.75	14.2	5,117	0.28%
2024/04/22	22.1	88.33	11	88.25	88.00	11.1	5,169	0.22%
2024/04/19	58.7	89.16	45	89.02	88.50	13.7	5,100	0.27%
2024/04/18	6.6	92.18	10.1	91.95	93.05	-3.5	4,769	-0.07%
2024/04/17	6.5	92.30	15.2	92.14	92.35	-8.7	4,744	-0.18%
2024/04/16	26.1	91.51	57	92.45	91.30	-30.9	4,738	-0.65%
2024/04/15	12.6	93.67	21.8	94.12	93.80	-9.2	4,550	-0.20%
2024/04/12	6.1	94.80	1	94.85	94.80	5.1	4,512	0.11%
2024/04/11	19.9	94.70	5.1	94.80	94.95	14.8	4,506	0.33%
2024/04/10	7	95.26	1	95.25	95.35	6	4,487	0.13%
2024/04/09	15.2	94.51	5	95.31	95.45	10.2	4,544	0.22%
2024/04/08	1.2	93.05	0.3	93.25	93.10	0.8	4,524	0.02%
2024/04/03	4.5	92.46	3	92.80	92.80	1.5	4,477	0.03%
2024/04/02	0	0.00	2.9	93.11	93.20	-2.9	4,493	-0.06%
2024/04/01	10.3	91.88	1.5	92.22	91.85	8.8	4,547	0.19%
2024/03/29	0.3	92.20	4	92.11	92.25	-3.7	4,575	-0.08%
2024/03/28	0.9	91.78	0	0.00	91.80	0.9	4,578	0.02%
2024/03/27	2.4	92.00	0	0.00	92.25	2.4	4,582	0.05%
2024/03/26	2.1	92.26	0.8	92.30	92.20	1.3	4,540	0.03%
2024/03/25	9.1	92.12	2.1	92.28	92.10	7	4,469	0.16%
2024/03/22	5.2	91.90	1	91.85	92.05	4.2	4,456	0.10%
2024/03/21	15.1	91.40	4.9	91.59	92.00	10.2	4,466	0.23%
2024/03/20	6.4	90.13	4.2	90.49	89.90	2.3	4,510	0.05%
2024/03/19	0.1	89.82	0	0.00	90.30	0.1	4,563	0.00%
2024/03/18	1	89.95	3	90.02	90.30	-2	4,537	-0.04%
2024/03/15	4.4	89.91	19.8	89.97	89.80	-15.4	4,479	-0.34%
2024/03/14	2.2	90.42	4.6	90.53	90.55	-2.4	4,454	-0.05%
2024/03/13	1.7	90.77	4.7	90.90	90.80	-3	4,437	-0.07%
2024/03/12	1.3	89.91	4.8	89.96	90.20	-3.4	4,381	-0.08%
2024/03/11	6.5	89.38	1.6	89.63	89.30	4.8	4,392	0.11%
2024/03/08	17.5	90.69	4.7	90.60	90.10	12.8	4,354	0.29%
2024/03/07	4.2	88.84	9	88.66	88.95	-4.8	4,224	-0.11%
2024/03/06	4.1	86.53	2	86.22	87.15	2	4,156	0.05%
2024/03/05	11.1	86.52	1.9	86.63	86.65	9.2	4,062	0.23%
2024/03/04	21	85.52	3.2	85.46	85.85	17.8	4,018	0.44%
2024/03/01	6.2	83.77	0.1	84.10	83.70	6.1	3,957	0.16%
2024/02/29	6.2	83.53	0	0.00	83.95	6.2	3,981	0.15%
2024/02/27	6.8	83.73	1	83.80	83.85	5.8	3,951	0.15%
2024/02/26	2	83.95	1	84.00	84.15	1	3,918	0.03%
2024/02/23	5.4	83.86	2	83.92	83.90	3.4	3,885	0.09%
2024/02/22	4.1	83.10	5.7	83.21	83.35	-1.6	3,890	-0.04%
2024/02/21	5.6	82.47	0	0.00	82.40	5.6	3,872	0.14%
2024/02/20	1.4	82.75	1	82.75	82.70	0.4	3,902	0.01%
2024/02/19	4	82.44	0.1	82.40	82.40	3.9	3,917	0.10%
2024/02/16	5	82.66	5.6	82.68	82.50	-0.6	3,952	-0.01%
2024/02/15	2.3	82.79	21.7	82.74	82.95	-19.4	3,934	-0.49%
2024/02/05	3.1	79.46	4.3	79.10	79.55	-1.1	3,831	-0.03%
2024/02/02	6.2	78.75	2	78.92	78.95	4.1	3,825	0.11%
2024/02/01	4.3	78.10	0	0.00	78.45	4.3	3,836	0.11%
2024/01/31	10.7	78.52	5	78.61	78.45	5.7	3,840	0.15%
2024/01/30	0	79.60	2.8	79.58	79.45	-2.8	3,806	-0.07%
2024/01/29	5	79.35	1	79.60	79.60	4	3,833	0.10%
2024/01/26	0.6	79.10	2.3	79.16	79.10	-1.7	3,829	-0.05%
2024/01/25	7.1	78.77	14.9	78.96	79.10	-7.8	3,741	-0.21%
2024/01/24	0	0.00	5	78.27	78.20	-5	3,673	-0.14%
2024/01/23	0	0.00	0.1	78.05	78.15	-0.1	3,713	0.00%
2024/01/22	1	78.00	5	78.14	77.90	-4	3,719	-0.11%
2024/01/19	6.1	77.22	18.3	77.00	77.50	-12.2	3,675	-0.33%
2024/01/18	2	74.95	0	0.00	75.00	2	3,644	0.06%
2024/01/17	15	74.81	0	0.00	74.70	15	3,656	0.41%
2024/01/16	9.1	75.03	3	75.45	75.20	6.1	3,620	0.17%
2024/01/15	1	76.00	5.3	76.10	75.95	-4.3	3,554	-0.12%
2024/01/12	2.2	75.73	4	75.70	75.70	-1.8	3,554	-0.05%
2024/01/11	1.5	75.63	1.2	75.63	75.90	0.3	3,531	0.01%
2024/01/10	3	75.50	1	75.55	75.55	2	3,555	0.06%
2024/01/09	0	0.00	0.3	76.25	75.85	-0.3	3,540	-0.01%
2024/01/08	0.2	75.90	2	75.90	75.90	-1.9	3,568	-0.05%
2024/01/05	5.1	75.52	0.1	75.40	75.35	5	3,538	0.14%
2024/01/04	6.5	75.58	8	75.51	75.55	-1.5	3,549	-0.04%
2024/01/03	13.3	75.66	0.6	75.92	75.60	12.8	3,555	0.36%
2024/01/02	1	77.25	1.8	77.19	76.90	-0.7	3,508	-0.02%
2023/12/29	3.6	77.19	1	77.30	77.15	2.6	3,494	0.08%
2023/12/28	1	77.10	8.1	77.13	77.20	-7.1	3,518	-0.20%
2023/12/27	4	77.12	7.3	76.88	77.10	-3.3	3,477	-0.09%
2023/12/26	1	76.20	7	76.33	76.40	-6	3,405	-0.18%
2023/12/25	0.1	76.02	11.1	75.99	76.00	-11	3,367	-0.33%
2023/12/22	2.2	75.61	8.4	75.68	75.65	-6.2	3,362	-0.19%
2023/12/21	4.1	75.33	3.1	75.54	75.50	1	3,403	0.03%
2023/12/20	2	76.05	1	76.05	76.10	1	3,408	0.03%
2023/12/19	6.9	75.84	4	75.95	75.95	2.9	3,436	0.08%
2023/12/18	7.1	76.03	8.4	75.96	76.10	-1.3	3,504	-0.04%
2023/12/15	0.4	76.07	4.5	76.22	76.05	-4.1	3,467	-0.12%
2023/12/14	2.1	75.70	4.5	75.68	75.80	-2.4	3,370	-0.07%
2023/12/13	1.5	75.02	3.2	75.05	75.05	-1.7	3,333	-0.05%
2023/12/12	0.1	74.96	11	75.01	74.95	-11	3,342	-0.33%
2023/12/11	0	0.00	3	74.75	74.80	-3	3,336	-0.09%
2023/12/08	1	74.70	0.8	74.67	74.65	0.2	3,337	0.01%
2023/12/07	1.8	74.30	3	74.40	74.20	-1.2	3,328	-0.04%
2023/12/06	1	74.85	9	74.70	74.60	-8	3,368	-0.24%
2023/12/05	5.4	74.22	22	74.25	74.40	-16.6	3,344	-0.50%
2023/12/04	2.1	74.85	0.1	75.00	74.90	2	3,326	0.06%
2023/11/30	1	74.70	0.1	74.85	74.95	0.9	3,342	0.03%
2023/11/29	4	74.95	5	75.16	74.80	-1	3,355	-0.03%
2023/11/28	2	74.73	0.1	74.95	74.85	1.9	3,353	0.06%
2023/11/27	6.7	74.49	0.1	74.80	74.20	6.6	3,350	0.20%
2023/11/24	3.6	74.98	0	0.00	74.85	3.6	3,284	0.11%
2023/11/22	2.3	74.87	6	74.91	75.00	-3.8	3,326	-0.11%
2023/11/21	0.1	75.45	3.1	75.55	75.55	-3	3,337	-0.09%
2023/11/20	1	74.50	5	74.65	74.65	-4	3,316	-0.12%
2023/11/17	2	74.82	3	74.83	74.75	-1	3,302	-0.03%
2023/11/16	1	74.41	6.3	74.48	74.60	-5.3	3,267	-0.16%
2023/11/15	2.1	75.17	1.7	75.17	75.30	0.4	3,252	0.01%
2023/11/14	5.1	74.50	0	74.50	74.50	5.1	3,214	0.16%
2023/11/13	0	0.00	4.2	74.53	74.25	-4.2	3,222	-0.13%
2023/11/10	2	73.08	1	73.10	73.15	1	3,264	0.03%
2023/11/09	1	73.30	3	73.30	73.45	-2	3,270	-0.06%
2023/11/08	0.1	73.40	0.1	73.20	73.35	0	3,386	0.00%
2023/11/07	0	73.00	8.8	73.00	73.00	-8.7	3,383	-0.26%
2023/11/06	2.1	73.17	6.5	73.16	73.05	-4.4	3,437	-0.13%
2023/11/03	2.1	72.23	0.1	72.23	72.40	2	3,396	0.06%
2023/11/02	0.4	71.60	7	71.83	72.00	-6.6	3,437	-0.19%
2023/11/01	0.1	70.45	0	0.00	70.30	0.1	3,470	0.00%
2023/10/31	13.3	70.35	0	0.00	70.10	13.3	3,518	0.38%
2023/10/30	9.5	70.63	0	0.00	70.55	9.5	3,549	0.27%
2023/10/27	2.1	70.72	4	70.73	70.65	-1.9	3,506	-0.06%
2023/10/26	9.8	70.54	10.1	70.60	70.55	-0.3	3,508	-0.01%
2023/10/25	1.1	71.82	1	71.80	71.70	0.1	3,422	0.00%
2023/10/24	5.7	71.42	0.1	71.10	71.60	5.5	3,403	0.16%
2023/10/23	5.7	71.65	15.4	71.59	71.55	-9.8	3,432	-0.28%
2023/10/20	1	71.95	0	0.00	72.35	1	3,444	0.03%
2023/10/19	6	71.97	14.1	72.21	72.25	-8	3,445	-0.23%
2023/10/18	5	72.17	0	0.00	72.10	5	3,504	0.14%
2023/10/16	2.2	72.80	12	72.85	72.90	-9.8	3,496	-0.28%
2023/10/13	1.7	73.20	4.2	73.18	73.30	-2.5	3,535	-0.07%
2023/10/12	0.1	73.00	9.3	73.22	73.45	-9.2	3,579	-0.26%
2023/10/11	1.2	72.86	5.7	72.86	72.85	-4.5	3,578	-0.13%
2023/10/06	0.1	71.78	0.1	71.85	71.75	0	3,587	0.00%
2023/10/05	3.3	71.19	0.8	71.19	71.40	2.5	3,577	0.07%
2023/10/04	15.4	70.46	0	0.00	70.55	15.4	3,576	0.43%
2023/10/03	5.4	71.63	0	0.00	71.45	5.4	3,573	0.15%
2023/10/02	6.3	71.80	0.7	71.80	71.80	5.6	3,597	0.15%
2023/09/28	2.4	70.75	0	0.00	70.85	2.4	3,683	0.06%
2023/09/27	1.7	70.41	0.1	70.60	70.60	1.6	3,690	0.04%
2023/09/26	14.4	70.69	0	0.00	70.60	14.4	3,690	0.39%
2023/09/25	0	71.37	0	0.00	71.45	0	3,644	0.00%
2023/09/22	4.5	70.84	10.1	70.90	70.90	-5.6	3,670	-0.15%
2023/09/21	22.4	71.14	0	0.00	71.10	22.4	3,649	0.61%
2023/09/20	6.1	72.18	0	0.00	72.05	6.1	3,591	0.17%
2023/09/19	0	72.63	0.2	72.90	72.50	-0.2	3,601	-0.01%
2023/09/18	3.7	72.91	0.8	73.15	72.80	2.9	3,650	0.08%
2023/09/15	5.1	73.25	2.2	73.46	73.50	2.9	3,660	0.08%
2023/09/14	1	72.75	2.2	72.92	73.25	-1.2	3,661	-0.03%
2023/09/13	1	72.20	0	0.00	72.25	1	3,681	0.03%
2023/09/12	16	71.78	0	0.00	72.20	16	3,715	0.43%
2023/09/11	12.3	71.52	0.7	71.70	71.65	11.5	3,759	0.31%
2023/09/08	2.3	71.75	0.2	72.05	71.90	2.1	3,729	0.06%
2023/09/07	4.8	72.34	0	0.00	72.20	4.8	3,791	0.13%
2023/09/06	4.6	73.00	0.2	73.00	72.85	4.4	3,798	0.12%
2023/09/05	2.2	73.00	0	0.00	73.10	2.2	3,759	0.06%
2023/09/04	1	72.90	0.4	73.05	73.20	0.6	3,778	0.02%
2023/09/01	0.2	72.78	0	0.00	72.70	0.2	3,780	0.00%
2023/08/31	0.3	72.74	1	72.80	72.60	-0.7	3,824	-0.02%
2023/08/29	0	72.25	1	72.45	72.75	-1	3,884	-0.03%
2023/08/28	1.2	72.51	1.1	72.72	72.40	0	3,899	0.00%
2023/08/25	4.2	72.34	1	72.25	72.15	3.2	3,908	0.08%
2023/08/24	6	73.27	0.4	73.40	73.40	5.6	3,946	0.14%
2023/08/23	3.1	72.20	0.3	72.35	72.20	2.7	3,999	0.07%
2023/08/22	0.1	71.69	1	71.65	71.65	-0.9	4,117	-0.02%
2023/08/21	7.3	71.46	3.3	71.27	71.30	4	4,135	0.10%
2023/08/18	13.2	71.73	0.1	71.80	71.55	13	4,129	0.32%
2023/08/17	7.3	71.59	0	0.00	71.90	7.3	4,123	0.18%
2023/08/16	8.7	71.65	0	0.00	71.80	8.7	4,099	0.21%
2023/08/15	3.5	72.16	0	0.00	72.10	3.5	4,086	0.09%
2023/08/14	15.9	72.00	4	71.88	72.05	11.9	4,124	0.29%
2023/08/11	3.4	73.08	9	73.50	72.95	-5.6	4,026	-0.14%
2023/08/10	25.5	73.04	0	0.00	73.10	25.5	4,014	0.64%
2023/08/09	1.1	73.36	1	73.55	73.50	0.1	3,997	0.00%
2023/08/08	2.7	73.47	2	73.40	73.40	0.7	3,993	0.02%
2023/08/07	2.3	74.20	0	74.10	74.10	2.2	3,934	0.06%
2023/08/04	6.1	73.55	0	0.00	73.60	6.1	3,888	0.16%
2023/08/02	17.5	74.10	0.6	74.07	74.00	16.9	3,833	0.44%
2023/08/01	1.6	74.60	0	0.00	74.85	1.6	3,792	0.04%
2023/07/31	1.2	74.98	7.4	74.59	74.50	-6.2	3,779	-0.16%
2023/07/28	0.7	74.74	0	0.00	74.80	0.7	3,761	0.02%
2023/07/27	1.2	74.71	2	74.80	74.75	-0.8	3,770	-0.02%
2023/07/26	0.5	74.53	3	74.37	74.40	-2.5	3,781	-0.07%
2023/07/25	6.1	74.34	1	74.50	74.50	5.1	3,745	0.14%
2023/07/24	4.4	73.59	1	73.60	73.70	3.4	3,758	0.09%
2023/07/21	11.7	73.37	1.5	73.55	73.60	10.2	3,850	0.26%
2023/07/20	1.2	74.76	2	74.60	74.70	-0.8	3,906	-0.02%
2023/07/19	2.4	74.72	4	75.15	74.70	-1.6	3,941	-0.04%
2023/07/18	13.8	75.21	0	0.00	75.00	13.8	3,935	0.35%
2023/07/17	2.1	76.45	1	76.50	76.45	1.1	3,892	0.03%
2023/07/14	0.6	76.10	4	76.24	76.30	-3.4	3,878	-0.09%
2023/07/13	17.3	76.01	2.2	76.01	75.75	15.1	3,867	0.39%
2023/07/12	1.3	74.74	0	0.00	74.95	1.3	3,879	0.03%
2023/07/11	2.3	74.45	0	74.70	74.85	2.3	3,868	0.06%
2023/07/10	3.1	74.15	0.5	74.00	73.80	2.6	3,901	0.07%
2023/07/07	7.5	73.96	4	74.08	74.00	3.5	3,869	0.09%
2023/07/06	19.6	74.53	0.2	74.75	74.25	19.4	3,839	0.50%
2023/07/05	14.1	75.68	0	0.00	75.60	14.1	3,753	0.38%
2023/07/04	0	75.70	0.3	75.85	75.90	-0.3	3,735	-0.01%
2023/07/03	0.3	75.51	0	75.50	75.60	0.2	3,791	0.01%
2023/06/30	2.2	74.29	0.7	74.45	74.75	1.5	3,795	0.04%
2023/06/29	17	75.21	2	74.82	74.65	15	3,783	0.40%
2023/06/28	2	74.55	10	74.66	74.65	-8	3,763	-0.21%
2023/06/27	1.1	74.81	0	0.00	74.75	1.1	3,747	0.03%
2023/06/26	3.6	75.06	1	75.05	75.00	2.6	3,754	0.07%
2023/06/21	2.4	75.40	7.6	75.40	75.45	-5.2	3,733	-0.14%
2023/06/20	3	75.44	0.4	75.63	75.40	2.6	3,711	0.07%
2023/06/19	0	75.65	4.4	75.78	75.85	-4.4	3,721	-0.12%
2023/06/16	4.8	75.93	2.5	75.91	75.90	2.3	3,700	0.06%
2023/06/15	2.1	75.96	3.9	76.22	76.15	-1.8	3,682	-0.05%
2023/06/14	1.2	75.71	0.2	75.80	75.85	1	3,643	0.03%
2023/06/13	0.3	75.83	9.5	75.56	76.00	-9.2	3,713	-0.25%
2023/06/12	1.1	74.59	1.2	74.46	74.45	-0.1	3,639	0.00%
2023/06/09	0.1	73.84	0	73.82	73.90	0.1	3,653	0.00%
2023/06/08	3.9	73.35	10	73.65	73.25	-6.1	3,720	-0.16%
2023/06/07	0.4	73.51	0	0.00	73.95	0.4	3,755	0.01%
2023/06/06	0	73.10	4	73.14	73.15	-4	3,742	-0.11%
2023/06/05	4.3	73.02	0	0.00	72.90	4.3	3,720	0.11%
2023/06/02	10.2	72.88	0	0.00	73.10	10.2	3,726	0.27%
2023/06/01	1.2	72.25	0	0.00	72.20	1.2	3,757	0.03%
2023/05/31	1.1	72.54	1.8	72.49	72.80	-0.6	3,741	-0.02%
2023/05/30	0.1	72.97	8.2	73.12	73.20	-8.1	3,717	-0.22%
2023/05/29	4.1	73.15	2.1	73.10	73.05	2.1	3,725	0.06%
2023/05/26	3.2	72.27	3.2	72.63	72.70	0.1	3,649	0.00%
2023/05/25	5.2	71.02	4	71.03	71.05	1.2	3,516	0.03%
2023/05/24	3.2	70.19	0	0.00	70.30	3.2	3,528	0.09%
2023/05/23	3.3	70.47	1	70.50	70.65	2.3	3,507	0.06%
2023/05/22	2.6	70.60	2.5	70.66	70.65	0.1	3,491	0.00%
2023/05/19	0	70.65	10.7	70.70	70.70	-10.7	3,497	-0.31%
2023/05/18	0.2	70.39	0.9	70.35	70.55	-0.7	3,425	-0.02%
2023/05/17	0.1	69.43	5.6	69.29	69.65	-5.4	3,412	-0.16%
2023/05/16	0	68.30	12.7	68.72	68.60	-12.7	3,375	-0.38%
2023/05/15	1.4	67.78	6	67.75	67.80	-4.6	3,368	-0.14%
2023/05/12	1.5	67.75	0	0.00	67.80	1.5	3,338	0.05%
2023/05/11	4.8	68.19	0.2	68.20	68.00	4.6	3,326	0.14%
2023/05/10	4.7	68.39	0	0.00	68.30	4.7	3,339	0.14%
2023/05/09	1.3	68.71	7	68.57	68.80	-5.7	3,342	-0.17%
2023/05/08	5.1	68.58	0	0.00	68.60	5.1	3,399	0.15%
2023/05/05	4.9	68.12	0	0.00	68.20	4.9	3,389	0.15%
2023/05/04	13.5	67.90	0	0.00	67.95	13.5	3,430	0.39%
2023/05/03	1.7	67.82	0	0.00	67.85	1.7	3,437	0.05%
2023/05/02	5.6	68.02	0	68.10	68.05	5.5	3,457	0.16%
2023/04/28	5.4	67.86	4.1	67.86	67.95	1.3	3,540	0.04%
2023/04/27	12.1	67.26	0	0.00	67.20	12.1	3,534	0.34%
2023/04/26	27.1	67.09	1.2	67.10	67.05	25.9	3,540	0.73%
2023/04/25	14.5	67.88	4.1	67.83	67.60	10.4	3,473	0.30%
2023/04/24	6.7	68.43	2	68.35	68.45	4.7	3,350	0.14%
2023/04/21	0.4	68.84	4.4	68.74	68.70	-4	3,319	-0.12%
2023/04/20	6.8	68.84	0	0.00	68.90	6.8	3,335	0.20%
2023/04/19	3.5	69.06	0	0.00	69.00	3.5	3,348	0.10%
2023/04/18	2.6	69.52	0.4	69.65	69.50	2.2	3,334	0.07%
2023/04/17	7.7	69.77	1	69.75	69.75	6.7	3,324	0.20%
2023/04/14	3.2	69.73	0	69.95	69.85	3.2	3,299	0.10%
2023/04/13	5.1	69.52	0	0.00	69.20	5.1	3,314	0.15%
2023/04/12	3.9	69.88	0	0.00	69.80	3.9	3,281	0.12%
2023/04/11	2.4	69.97	3	69.90	69.95	-0.6	3,304	-0.02%
2023/04/10	0.2	70.10	3	70.15	70.05	-2.9	3,330	-0.09%
2023/04/07	5.7	70.06	0	0.00	69.95	5.7	3,319	0.17%
2023/04/06	8.5	70.01	0	0.00	70.05	8.5	3,332	0.26%
2023/03/31	2	70.32	7.5	70.33	70.25	-5.5	3,273	-0.17%
2023/03/30	0.2	70.08	8.2	70.06	70.05	-8	3,239	-0.25%
2023/03/29	0.1	69.69	0	0.00	69.80	0.1	3,215	0.00%
2023/03/28	5.5	69.66	5	69.50	69.60	0.5	3,248	0.01%
2023/03/27	5.1	70.40	0	0.00	70.20	5.1	3,237	0.16%
2023/03/24	8	70.49	4.2	70.42	70.65	3.8	3,256	0.12%
2023/03/23	1.5	69.93	7.3	70.17	70.25	-5.8	3,220	-0.18%
2023/03/22	1.2	69.65	3.1	69.60	69.80	-1.9	3,175	-0.06%
2023/03/21	9.1	68.51	0	0.00	68.50	9.1	3,156	0.29%
2023/03/20	2.2	68.33	1	68.55	68.20	1.2	3,160	0.04%
2023/03/17	0.2	68.45	0.5	68.50	68.55	-0.3	3,140	-0.01%
2023/03/16	7.8	67.71	0	0.00	67.65	7.8	3,154	0.25%
2023/03/15	4.1	68.14	0	0.00	68.00	4.1	3,085	0.13%
2023/03/14	4.6	68.01	3	68.07	68.00	1.6	3,122	0.05%
2023/03/13	3.7	68.49	6	68.57	68.75	-2.4	3,099	-0.08%
2023/03/10	14.3	68.62	0.3	68.60	68.55	14.1	3,034	0.46%
2023/03/09	1.4	69.69	1	69.55	69.55	0.4	3,017	0.01%
2023/03/08	3.5	69.59	0.2	69.65	69.65	3.3	3,018	0.11%
2023/03/07	4.7	69.84	1.2	69.91	70.10	3.6	3,003	0.12%
2023/03/06	5.3	69.75	1.2	69.84	69.75	4.1	3,002	0.14%
2023/03/03	1.1	69.11	1	69.35	69.00	0.1	2,970	0.00%
2023/03/02	1.5	68.91	0	0.00	68.85	1.5	2,980	0.05%
2023/03/01	2.1	69.00	0.4	68.91	69.05	1.7	2,974	0.06%
2023/02/24	3.7	68.94	1.2	69.16	68.70	2.5	2,909	0.09%
2023/02/23	1	68.50	2	68.90	69.05	-1	2,897	-0.03%
2023/02/22	7.8	68.07	0	0.00	68.05	7.8	2,916	0.27%
2023/02/21	2.2	68.66	0	0.00	68.75	2.2	2,905	0.07%
2023/02/20	1.2	68.94	0	0.00	68.85	1.2	2,996	0.04%
2023/02/17	4.4	68.73	0	0.00	68.70	4.4	3,089	0.14%
2023/02/16	0.1	69.45	1	69.75	69.60	-0.9	3,106	-0.03%
2023/02/15	9.7	69.15	4	69.19	68.85	5.7	3,155	0.18%
2023/02/14	1.5	70.30	3	70.20	70.25	-1.5	3,115	-0.05%
2023/02/13	0.1	69.71	1	69.65	69.85	-0.9	3,140	-0.03%
2023/02/10	0.4	69.92	0	0.00	70.00	0.4	3,138	0.01%
2023/02/09	0	69.80	0	0.00	69.90	0	3,173	0.00%
2023/02/08	0	69.65	0.6	69.64	69.85	-0.6	3,174	-0.02%
2023/02/07	0.2	68.83	0	0.00	68.85	0.2	3,184	0.01%
2023/02/06	5.9	69.07	0	0.00	69.00	5.9	3,170	0.18%
2023/02/03	3.7	69.90	5	69.65	69.95	-1.3	3,122	-0.04%
2023/02/02	1.2	69.64	3.6	69.86	69.95	-2.4	3,097	-0.08%
2023/02/01	2.2	68.89	0	0.00	68.95	2.2	3,090	0.07%
2023/01/31	0.3	69.15	0.1	69.20	68.60	0.2	3,089	0.01%
2023/01/30	2.3	69.46	11.5	69.58	69.75	-9.2	3,086	-0.30%
2023/01/17	3.4	66.70	2	66.68	66.75	1.4	3,045	0.05%
2023/01/16	1.1	66.80	3	66.93	66.85	-1.9	3,061	-0.06%
2023/01/13	0.1	66.61	7	66.56	66.30	-6.9	3,012	-0.23%
2023/01/12	0.2	65.52	1	65.60	65.55	-0.8	2,993	-0.03%
2023/01/11	0	65.70	1.8	65.71	65.60	-1.8	3,033	-0.06%
2023/01/10	2.1	65.70	8	65.67	65.75	-5.9	3,054	-0.19%
2023/01/09	2.1	64.85	10.3	64.94	65.25	-8.1	3,080	-0.26%
2023/01/06	0	0.00	3	63.28	63.20	-3	3,076	-0.10%
2023/01/05	0	62.95	3.1	62.98	62.80	-3	3,104	-0.10%
2023/01/04	1.3	62.42	0.1	62.50	62.35	1.2	3,157	0.04%
2023/01/03	1.4	61.76	25.2	62.14	62.60	-23.9	3,294	-0.73%
2022/12/30	5.1	62.35	11.3	62.47	62.10	-6.2	3,293	-0.19%
2022/12/29	2.8	61.68	5	61.62	61.85	-2.2	3,330	-0.07%
2022/12/28	6	62.15	3	62.05	62.10	3	3,340	0.09%
2022/12/27	0	63.25	3.2	63.28	63.10	-3.2	3,331	-0.10%
2022/12/26	0	63.00	14.1	63.03	62.95	-14	3,387	-0.41%
2022/12/23	7	62.83	0	0.00	62.80	7	3,424	0.20%
2022/12/22	0	0.00	9.4	63.70	63.70	-9.4	3,454	-0.27%
2022/12/21	2.8	62.67	2.4	62.83	62.65	0.4	3,547	0.01%
2022/12/20	6.3	62.91	0	0.00	62.50	6.3	3,585	0.17%
2022/12/19	2.3	63.70	1	63.50	63.60	1.3	3,684	0.03%
2022/12/16	8.2	63.85	0	0.00	63.90	8.2	3,747	0.22%
2022/12/15	3.1	64.81	0	0.00	65.05	3.1	3,757	0.08%
2022/12/14	1.3	64.99	5.6	64.97	65.00	-4.3	3,774	-0.11%
2022/12/13	5.8	64.45	13	64.21	64.15	-7.2	3,779	-0.19%
2022/12/12	3.2	64.49	0	0.00	64.50	3.2	3,794	0.08%
2022/12/09	1	64.95	0.1	65.10	64.95	1	3,839	0.02%
2022/12/08	5.9	64.04	1	63.90	64.00	4.9	3,845	0.13%
2022/12/07	9	64.82	3.1	64.86	64.75	5.9	3,849	0.15%
2022/12/06	3.5	65.65	0	0.00	65.20	3.5	3,847	0.09%
2022/12/05	4	66.46	0.1	66.82	66.25	3.8	3,812	0.10%
2022/12/02	2.6	66.29	0	0.00	66.30	2.6	3,818	0.07%
2022/12/01	4.2	67.11	5.4	67.06	66.75	-1.2	3,880	-0.03%
2022/11/30	1.6	65.56	7.6	65.55	65.75	-6.1	3,875	-0.16%
2022/11/29	8.1	64.79	2.3	64.89	65.10	5.8	3,893	0.15%
2022/11/28	5.2	64.71	0	0.00	64.70	5.2	3,928	0.13%
2022/11/25	0	66.00	7	65.86	65.80	-7	3,965	-0.18%
2022/11/24	2	65.65	1.1	65.85	65.90	1	3,958	0.02%
2022/11/23	0.2	65.40	0	0.00	65.30	0.2	3,982	0.01%
2022/11/22	0	0.00	1.3	64.53	64.85	-1.3	4,055	-0.03%
2022/11/21	0.1	64.44	0	0.00	64.25	0.1	4,085	0.00%
2022/11/18	1.3	64.81	3	65.17	64.55	-1.7	4,079	-0.04%
2022/11/17	0.1	64.27	0.1	64.30	64.70	0	4,070	0.00%
2022/11/16	3.4	64.80	1.3	64.88	64.70	2.2	4,079	0.05%
2022/11/15	1	64.85	14.4	65.62	65.80	-13.3	4,013	-0.33%
2022/11/14	0.1	63.35	3	63.10	63.25	-2.9	3,911	-0.07%
2022/11/11	1	62.40	13.4	62.46	62.55	-12.3	3,880	-0.32%
2022/11/10	2.2	59.55	0.1	59.45	59.45	2.1	3,801	0.05%
2022/11/09	1	59.98	3.2	59.71	60.00	-2.2	3,810	-0.06%
2022/11/08	2.1	58.62	1.1	58.51	58.50	1	3,790	0.03%
2022/11/07	2.1	57.99	0.1	57.65	57.85	2	3,781	0.05%
2022/11/04	1.2	56.82	0	0.00	56.90	1.2	3,750	0.03%
2022/11/03	3.3	56.72	0	0.00	56.80	3.3	3,752	0.09%
2022/11/02	1.7	57.52	0	0.00	57.50	1.7	3,746	0.04%
2022/11/01	0	0.00	0.1	57.60	57.25	-0.1	3,775	0.00%
2022/10/31	0	0.00	5.5	57.00	56.95	-5.5	3,768	-0.15%
2022/10/28	1.6	56.13	0	0.00	56.20	1.6	3,764	0.04%
2022/10/27	0.7	56.88	0	0.00	56.90	0.7	3,739	0.02%
2022/10/26	0.1	55.96	0	0.00	56.15	0.1	3,781	0.00%
2022/10/25	15.6	55.66	0	0.00	55.50	15.6	3,746	0.42%
2022/10/24	0.1	56.81	0	0.00	56.75	0.1	3,686	0.00%
2022/10/21	2.2	56.90	0	0.00	56.75	2.2	3,665	0.06%
2022/10/20	13.6	56.17	0	0.00	57.10	13.6	3,654	0.37%
2022/10/19	0.7	57.68	6	57.98	57.25	-5.3	3,646	-0.15%
2022/10/18	1	58.20	0	0.00	58.00	1	3,610	0.03%
2022/10/17	4.2	57.16	5	57.55	57.30	-0.9	3,593	-0.02%
2022/10/14	10.1	58.60	0.2	58.42	58.45	9.9	3,525	0.28%
2022/10/13	19.4	57.05	0.2	57.10	56.85	19.2	3,495	0.55%
2022/10/12	21.5	57.62	0	0.00	57.55	21.5	3,454	0.62%
2022/10/11	23.2	58.27	0	0.00	57.90	23.2	3,459	0.67%
2022/10/07	2.2	61.07	1	60.95	60.95	1.2	3,337	0.04%
2022/10/06	5.5	62.05	1	62.10	62.00	4.5	3,349	0.14%
2022/10/05	1.5	61.53	0.9	61.86	61.55	0.7	3,353	0.02%
2022/10/04	0.1	60.05	2	60.00	60.05	-1.9	3,337	-0.06%
2022/10/03	8.2	58.93	3.2	58.96	58.70	5	3,315	0.15%
2022/09/30	7	59.49	3	59.50	59.35	4	3,279	0.12%
2022/09/29	4.3	60.49	4	60.20	60.20	0.3	3,238	0.01%
2022/09/28	8.8	61.51	5	61.30	60.40	3.8	3,248	0.12%
2022/09/27	2.3	61.73	0	0.00	61.70	2.3	3,231	0.07%
2022/09/26	8	61.93	10.4	62.00	61.80	-2.4	3,269	-0.07%
2022/09/23	2.9	63.28	0	0.00	63.00	2.9	3,257	0.09%
2022/09/22	11	63.31	0	0.00	63.70	11	3,247	0.34%
2022/09/21	9.9	64.60	0	0.00	64.50	9.9	3,192	0.31%
2022/09/20	0.3	64.80	0	0.00	65.00	0.3	3,174	0.01%
2022/09/19	9.1	64.62	2	64.60	64.45	7.1	3,196	0.22%
2022/09/16	3.7	64.81	0	0.00	64.85	3.7	3,169	0.12%
2022/09/15	6	65.38	0	0.00	65.50	6	3,179	0.19%
2022/09/14	10	65.39	0.9	65.40	65.40	9.1	3,203	0.28%
2022/09/13	1.4	66.67	0	0.00	66.70	1.4	3,182	0.04%
2022/09/12	0.1	66.43	1	66.30	66.35	-0.9	3,232	-0.03%
2022/09/08	3.1	64.86	0	0.00	65.00	3.1	3,277	0.10%
2022/09/07	13.3	64.83	0	64.80	64.65	13.2	3,298	0.40%
2022/09/06	0.1	65.95	0	66.20	66.10	0.1	3,243	0.00%
2022/09/05	3.3	65.71	0	0.00	65.70	3.3	3,235	0.10%
2022/09/02	15.8	65.86	6	65.70	65.70	9.8	3,244	0.30%
2022/09/01	11.2	66.35	0	0.00	66.30	11.2	3,187	0.35%
2022/08/31	7.1	66.86	0	0.00	67.70	7.1	3,089	0.23%
2022/08/30	5.2	67.05	12	67.35	67.25	-6.9	3,072	-0.22%
2022/08/29	8.7	67.01	0	0.00	67.25	8.7	3,031	0.29%
2022/08/26	2	68.90	0	0.00	68.85	2	2,969	0.07%
2022/08/25	1.6	68.61	0	0.00	68.50	1.6	2,939	0.06%
2022/08/24	3.8	67.96	2.3	67.92	67.90	1.5	2,962	0.05%
2022/08/23	3.6	68.23	0.4	68.25	68.10	3.2	2,954	0.11%
2022/08/22	15.6	69.06	0	0.00	68.95	15.6	2,925	0.53%
2022/08/19	1.1	70.14	2	69.70	69.95	-0.9	2,892	-0.03%
2022/08/18	3.1	69.77	0	0.00	69.80	3.1	2,916	0.11%
2022/08/17	0	70.30	0	0.00	70.40	0	2,894	0.00%
2022/08/16	1.2	70.27	0	0.00	70.25	1.2	2,887	0.04%
2022/08/15	2.1	70.13	0	0.00	70.20	2.1	2,858	0.07%
2022/08/12	10	69.20	0	0.00	69.55	10	2,830	0.35%
2022/08/11	0.1	68.98	0.2	69.02	69.05	0	2,840	0.00%
2022/08/10	4.2	67.78	0	0.00	67.80	4.2	2,833	0.15%
2022/08/09	7.7	68.14	6	68.05	68.45	1.7	2,825	0.06%
2022/08/08	3.4	68.46	0	0.00	68.60	3.4	2,835	0.12%
2022/08/05	0	0.00	0.6	68.54	68.75	-0.6	2,812	-0.02%
2022/08/04	11.2	66.69	3	66.40	67.10	8.2	2,861	0.29%
2022/08/02	12.1	66.43	1	66.40	66.60	11.1	2,905	0.38%
2022/08/01	7.8	67.53	0	0.00	67.70	7.8	2,896	0.27%
2022/07/29	0	67.75	0	0.00	67.90	0	2,947	0.00%
2022/07/28	2.3	67.48	0	0.00	67.30	2.3	2,940	0.08%
2022/07/27	3	66.20	3	66.38	67.10	0	2,941	0.00%
2022/07/26	3.3	66.64	0.1	66.55	66.55	3.3	2,968	0.11%
2022/07/25	1.1	67.31	0	0.00	67.20	1.1	3,003	0.04%
2022/07/22	3.1	66.99	0	0.00	67.25	3.1	3,025	0.10%
2022/07/21	0.3	66.65	0	0.00	66.95	0.3	3,113	0.01%
2022/07/20	2.4	66.48	0.3	66.05	66.00	2.1	3,162	0.07%
2022/07/19	4.1	65.60	0.3	65.95	65.80	3.8	3,243	0.12%
2022/07/18	3.2	65.90	0.3	65.90	65.75	2.9	3,249	0.09%
2022/07/15	62.1	66.00	12.1	66.80	66.80	50.1	3,183	1.57%
2022/07/14	0.2	65.90	0	0.00	65.80	0.2	3,147	0.00%
2022/07/13	6.4	65.60	14.1	65.59	65.60	-7.7	3,109	-0.25%
2022/07/12	12.3	63.66	0	0.00	63.50	12.3	3,129	0.39%
2022/07/11	3.4	65.12	0	0.00	65.05	3.4	3,149	0.11%
2022/07/08	1	65.55	2.1	65.71	65.55	-1.1	3,142	-0.03%
2022/07/07	1.5	64.90	10.2	64.64	64.85	-8.7	3,130	-0.28%
2022/07/06	8.5	63.24	0	0.00	63.10	8.5	3,157	0.27%
2022/07/05	1	63.07	0	0.00	64.15	1	3,150	0.03%
2022/07/04	7.7	63.78	0.2	64.15	63.65	7.5	3,094	0.24%
2022/07/01	15.5	65.24	0	0.00	64.45	15.5	3,066	0.51%
2022/06/30	15	67.04	1	67.15	66.75	14	2,984	0.47%
2022/06/29	3.3	68.54	0	0.00	68.30	3.3	2,922	0.11%
2022/06/28	1	68.85	0	0.00	69.00	1	2,905	0.03%
2022/06/27	2	69.36	1.1	69.75	69.50	1	2,914	0.03%
2022/06/24	2.1	68.26	0	0.00	68.00	2.1	2,880	0.07%
2022/06/23	2.6	68.18	0	0.00	67.80	2.6	2,927	0.09%
2022/06/22	5.2	68.87	0	0.00	68.80	5.2	2,864	0.18%
2022/06/21	1	70.19	1	70.10	70.25	0	2,825	0.00%
2022/06/20	3.4	69.13	0	0.00	69.00	3.4	2,837	0.12%
2022/06/17	7.3	69.70	0	0.00	69.80	7.3	2,790	0.26%
2022/06/16	1.3	70.77	0	0.00	70.60	1.3	2,751	0.05%
2022/06/15	1.3	70.83	0	0.00	70.80	1.3	2,714	0.05%
2022/06/14	5.3	70.68	0	0.00	71.25	5.3	2,732	0.19%
2022/06/13	4	71.41	0	0.00	71.35	4	2,788	0.14%
2022/06/10	0.2	73.31	0	0.00	73.35	0.2	2,850	0.01%
2022/06/07	0.6	73.59	0	0.00	73.35	0.6	2,968	0.02%
2022/06/06	0.1	74.20	0	0.00	74.20	0.1	3,022	0.00%
2022/06/02	0.7	73.76	0	0.00	73.70	0.7	3,220	0.02%
2022/06/01	3	74.68	0	0.00	74.40	3	3,415	0.09%
2022/05/27	0	0.00	0.1	71.90	72.30	-0.1	3,459	0.00%
2022/05/26	1.2	70.88	0	0.00	70.75	1.2	3,510	0.03%
2022/05/25	0.2	71.61	0.1	71.35	71.60	0.1	3,561	0.00%
2022/05/24	0.2	71.48	0	0.00	71.10	0.2	3,712	0.01%
2022/05/23	0	71.85	0	0.00	72.00	0	3,722	0.00%
2022/05/20	12	71.80	0	0.00	71.85	12	3,796	0.32%
2022/05/19	7.2	71.00	3.1	71.05	71.10	4.1	3,800	0.11%
2022/05/18	1.3	72.35	0.2	72.48	72.35	1.2	3,774	0.03%
2022/05/17	1.3	71.63	0.1	71.50	71.55	1.2	3,764	0.03%
2022/05/16	1.1	70.80	0.1	70.95	70.80	1	3,783	0.03%
2022/05/13	1.4	70.48	1.1	70.25	70.50	0.3	3,764	0.01%
2022/05/12	8.4	70.33	0.2	70.40	69.80	8.2	3,782	0.22%
2022/05/11	3.1	71.57	0.2	71.63	71.50	2.9	3,715	0.08%
2022/05/10	5.3	70.86	1.2	70.36	71.50	4.1	3,706	0.11%
2022/05/09	7.8	71.81	0	0.00	71.70	7.8	3,651	0.21%
2022/05/06	4.1	72.86	0	0.00	73.00	4.1	3,628	0.11%
2022/05/05	0	74.45	0.3	74.38	74.40	-0.3	3,634	-0.01%
2022/05/04	3	73.82	2.1	73.60	73.65	1	3,755	0.03%
2022/05/03	2.8	73.66	0.1	73.95	73.50	2.7	3,798	0.07%
2022/04/29	3.2	74.11	0.2	74.33	74.25	3	3,792	0.08%
2022/04/28	2.3	72.88	0.2	73.39	73.25	2.1	3,778	0.05%
2022/04/27	6.1	72.98	1	73.15	72.80	5.1	3,756	0.14%
2022/04/26	5.5	74.46	1.1	74.65	74.40	4.4	3,690	0.12%
2022/04/25	12.6	74.38	0	0.00	74.45	12.6	3,671	0.34%
2022/04/22	2.2	75.64	0	75.95	75.95	2.2	3,609	0.06%
2022/04/21	0	76.75	0.1	76.85	76.35	-0.1	3,634	0.00%
2022/04/20	2.1	76.01	0.1	76.15	76.35	2	3,648	0.06%
2022/04/19	6.1	76.29	0	0.00	76.00	6.1	3,652	0.17%
2022/04/18	6.6	75.77	0	0.00	75.65	6.6	3,695	0.18%
2022/04/15	5.2	76.35	6	76.25	76.15	-0.8	3,636	-0.02%
2022/04/14	1.1	77.64	0	0.00	77.50	1.1	3,634	0.03%
2022/04/13	0	0.00	0.3	77.70	77.70	-0.3	3,687	-0.01%
2022/04/12	3.7	76.20	0	0.00	76.30	3.7	3,908	0.09%
2022/04/11	11.4	76.61	0.5	77.36	76.35	10.9	3,891	0.28%
2022/04/08	3	77.23	4	77.20	77.35	-1	3,851	-0.03%
2022/04/07	12	77.61	4	77.45	77.30	8	3,839	0.21%
2022/04/06	1.5	78.05	0	0.00	78.55	1.5	3,802	0.04%
2022/04/01	7.1	78.81	0	0.00	78.95	7.1	3,778	0.19%
2022/03/31	3.1	79.63	0	0.00	79.60	3.1	3,797	0.08%
2022/03/30	0	0.00	1.8	79.76	79.75	-1.8	3,819	-0.05%
2022/03/28	2.1	78.39	0	0.00	78.75	2.1	3,818	0.06%
2022/03/25	2	79.55	0	0.00	79.65	2	3,768	0.05%
2022/03/24	1.4	79.50	0	0.00	79.45	1.4	3,774	0.04%
2022/03/23	2.2	79.40	0.3	79.50	79.55	1.9	3,778	0.05%
2022/03/22	0	78.70	0	0.00	78.70	0	3,775	0.00%
2022/03/21	2	78.95	1	79.00	78.80	1	3,766	0.03%
2022/03/18	8.7	78.30	0.1	78.20	78.30	8.6	3,760	0.23%
2022/03/17	2	77.88	4.4	78.18	78.60	-2.4	3,754	-0.06%
2022/03/16	14.8	75.84	1	76.60	76.10	13.8	3,714	0.37%
2022/03/15	34.4	75.87	0	0.00	75.85	34.4	3,636	0.95%
2022/03/14	14.2	77.52	0	0.00	77.30	14.2	3,552	0.40%
2022/03/11	3	77.58	0	0.00	77.55	3	3,512	0.08%
2022/03/10	4.1	78.30	2	78.28	78.50	2.1	3,500	0.06%
2022/03/09	7.9	76.49	0	76.85	76.30	7.9	3,460	0.23%
2022/03/08	26.3	76.25	0	0.00	75.90	26.3	3,409	0.77%
2022/03/07	27.1	78.05	16	78.28	78.45	11.1	3,193	0.35%
2022/03/04	15.5	79.78	0	0.00	79.70	15.5	3,036	0.51%
2022/03/03	2.1	80.53	0	0.00	80.55	2.1	3,008	0.07%
2022/03/02	2.3	80.47	0	0.00	80.45	2.3	3,082	0.07%
2022/03/01	4.5	80.46	0	0.00	80.80	4.5	3,062	0.15%
2022/02/25	8	79.93	1	80.10	79.85	7	3,010	0.23%
2022/02/24	16	80.43	2	80.35	79.90	14	2,939	0.48%
2022/02/23	2.2	81.75	0	0.00	81.85	2.2	2,786	0.08%
2022/02/22	7.7	81.67	0	0.00	81.75	7.7	2,784	0.28%
2022/02/21	2.1	82.54	0	0.00	82.80	2.1	2,703	0.08%
2022/02/18	0	83.00	0	0.00	82.95	0	2,707	0.00%
2022/02/17	0.2	83.33	0	0.00	83.25	0.2	2,734	0.01%
2022/02/16	0	0.00	4	83.13	83.30	-4	2,732	-0.15%
2022/02/15	3.3	82.21	0	0.00	82.00	3.3	2,715	0.12%
2022/02/14	7.7	82.23	0	0.00	82.30	7.7	2,706	0.28%
2022/02/11	5.1	83.48	0	0.00	83.45	5.1	2,687	0.19%
2022/02/10	0.1	83.20	0	82.90	83.60	0.1	2,711	0.00%
2022/02/09	0.1	82.45	0	0.00	82.55	0.1	2,726	0.00%
2022/02/08	4	82.40	0	0.00	82.20	4	2,726	0.15%
2022/02/07	1.3	81.89	0	0.00	81.95	1.3	2,702	0.05%
2022/01/26	9.3	81.45	0	0.00	81.40	9.3	2,623	0.35%
2022/01/25	2.7	81.60	6	81.47	81.65	-3.3	2,493	-0.13%
2022/01/24	0.1	82.20	0	0.00	82.90	0.1	2,426	0.00%
2022/01/21	2.4	82.25	9	82.32	82.00	-6.6	2,402	-0.28%
2022/01/20	4.1	83.25	0	0.00	83.75	4.1	2,343	0.18%
2022/01/19	3.2	83.78	0	0.00	83.45	3.2	2,324	0.14%
2022/01/18	1.6	84.75	2.2	85.31	84.45	-0.6	2,307	-0.02%
2022/01/17	0.1	85.46	2	85.40	85.45	-1.9	2,278	-0.08%
2022/01/14	9.2	84.73	7	84.42	84.60	2.2	2,237	0.10%
2022/01/13	3.4	84.26	0.1	84.35	84.60	3.3	2,194	0.15%
2022/01/12	6.1	83.77	0	0.00	84.20	6.1	2,175	0.28%
2022/01/11	7.5	82.81	0	0.00	83.30	7.5	2,156	0.35%
2022/01/10	1	82.90	0	0.00	82.90	1	2,118	0.05%
2022/01/07	5.2	83.09	0	0.00	82.70	5.2	2,119	0.24%
2022/01/06	2.5	83.26	0	0.00	83.45	2.5	2,068	0.12%
2022/01/05	2	84.40	1	84.50	84.50	1	2,017	0.05%
2022/01/04	0	0.00	0.5	83.75	84.10	-0.5	1,796	-0.03%
2022/01/03	5	82.49	3.4	82.38	82.35	1.6	1,767	0.09%
2021/12/29	1	82.00	0	0.00	82.00	1	1,793	0.06%
2021/12/28	9	81.61	1.1	81.67	81.70	7.9	1,835	0.43%
2021/12/27	0	80.95	22	80.87	81.05	-22	1,867	-1.18%
2021/12/23	0.1	80.25	0.5	80.40	80.40	-0.5	1,900	-0.02%
2021/12/22	0.1	79.90	0	0.00	79.95	0.1	1,922	0.00%
2021/12/20	4.1	79.36	0	0.00	79.25	4.1	1,930	0.21%
2021/12/17	0	79.95	0.3	79.95	79.95	-0.3	1,924	-0.01%
2021/12/16	2	79.80	0	0.00	79.95	2	1,927	0.10%
2021/12/15	0	79.15	0	0.00	79.00	0	1,973	0.00%
2021/12/14	5	79.04	0	0.00	79.00	5	1,965	0.26%
2021/12/13	2	80.00	2	80.00	79.70	0	1,972	0.00%
2021/12/10	3	79.97	0	0.00	80.00	3	1,970	0.15%
2021/12/09	0	80.00	0	0.00	80.25	0	1,966	0.00%
2021/12/08	1	80.20	4.3	80.65	80.20	-3.3	1,958	-0.17%
2021/12/07	3.2	79.74	0	0.00	79.95	3.2	1,937	0.16%
2021/12/06	0.1	79.92	0.1	79.35	79.75	-0.1	1,943	0.00%
2021/12/03	1.1	79.85	0	79.90	79.85	1	1,943	0.05%
2021/12/02	0	0.00	0.5	79.80	79.90	-0.5	1,944	-0.03%
2021/12/01	2	78.70	0	0.00	79.00	2	1,967	0.10%
2021/11/30	24.9	78.05	0	0.00	77.90	24.9	1,980	1.26%
2021/11/29	2.2	77.82	0	0.00	77.80	2.2	1,942	0.11%
2021/11/26	18.9	78.39	5	78.40	78.10	13.9	1,908	0.73%
2021/11/25	1.1	79.30	0	0.00	79.25	1.1	1,842	0.06%
2021/11/24	1.1	79.21	0	0.00	79.25	1.1	1,887	0.06%
2021/11/23	4.1	79.68	0	0.00	79.65	4.1	1,899	0.21%
2021/11/22	1	80.30	0	0.00	80.30	1	1,908	0.05%
2021/11/18	0	79.95	0	0.00	80.20	0	1,918	0.00%
2021/11/17	1	79.55	0	0.00	79.70	1	1,935	0.05%
2021/11/16	5.1	79.46	12	79.57	79.55	-6.9	1,976	-0.35%
2021/11/15	5	80.95	0	0.00	80.90	5	2,018	0.25%
2021/11/12	1.1	80.30	0	0.00	80.20	1.1	2,038	0.05%
2021/11/11	5	80.00	3	80.00	79.85	2	2,042	0.10%
2021/11/10	2	80.30	0	0.00	80.50	2	2,072	0.10%
2021/11/09	0	80.65	6	81.00	80.75	-6	2,079	-0.29%
2021/11/08	0.1	79.90	0.1	79.75	80.05	-0.1	2,056	0.00%
2021/11/05	1	79.35	0.2	79.00	79.40	0.8	2,049	0.04%
2021/11/04	1.1	78.45	0.1	78.55	78.40	1	2,036	0.05%
2021/11/01	3.1	78.40	0	0.00	78.45	3.1	2,053	0.15%
2021/10/29	4.2	78.14	0	0.00	78.15	4.2	2,067	0.20%
2021/10/28	3	78.87	0	0.00	78.80	3	2,076	0.15%
2021/10/27	0	78.85	0	0.00	79.00	0	2,090	0.00%
2021/10/26	0.1	79.05	1	79.05	79.00	-0.9	2,091	-0.04%
2021/10/25	0	78.45	110	78.26	78.30	-110	2,072	-5.31%	大賣/鉅額交易
2021/10/22	3	78.25	0.3	78.33	78.45	2.7	2,110	0.13%
2021/10/21	6	78.38	0	0.00	78.35	6	2,132	0.28%
2021/10/20	0	78.70	0.2	78.68	78.55	-0.2	2,151	-0.01%
2021/10/19	3	78.65	0	0.00	78.65	3	2,154	0.14%
2021/10/18	4.1	78.15	0	0.00	78.05	4.1	2,151	0.19%
2021/10/15	0	0.00	2	78.25	78.35	-2	2,155	-0.09%
2021/10/14	3	76.30	0	0.00	76.30	3	2,156	0.14%
2021/10/13	0.3	76.29	0	0.00	76.15	0.3	2,172	0.02%
2021/10/12	4.4	76.27	0	0.00	76.50	4.4	2,191	0.20%
2021/10/08	2.1	77.51	0	0.00	77.25	2.1	2,183	0.10%
2021/10/07	0.1	77.90	0.5	77.80	77.75	-0.4	2,187	-0.02%
2021/10/06	8.8	76.16	0	0.00	76.35	8.8	2,208	0.40%
2021/10/05	25.5	76.07	0	0.00	76.40	25.5	2,186	1.17%
2021/10/04	33.4	76.96	0	0.00	76.70	33.4	2,176	1.54%
2021/10/01	76.8	77.38	0	0.00	77.45	76.8	2,116	3.63%
2021/09/30	2.8	78.12	0	0.00	78.55	2.8	2,051	0.14%
2021/09/29	13.6	78.47	5	78.35	78.60	8.6	2,050	0.42%
2021/09/28	0.1	79.90	0	0.00	79.90	0.1	2,023	0.00%
2021/09/27	0.1	80.43	0.1	80.40	80.40	0	2,021	0.00%
2021/09/24	0	80.00	1	80.10	80.20	-1	2,008	-0.05%
2021/09/23	6.1	79.36	0	0.00	79.40	6.1	2,008	0.30%
2021/09/22	4.5	78.70	0	0.00	78.80	4.5	2,004	0.23%
2021/09/17	1.2	80.69	0	0.00	80.55	1.2	1,955	0.06%
2021/09/16	0.1	80.49	0	0.00	80.50	0.1	1,970	0.01%
2021/09/15	0.4	80.87	0	0.00	80.60	0.4	1,944	0.02%
2021/09/14	2.1	81.25	0	0.00	81.20	2.1	1,970	0.11%
2021/09/13	0.1	81.25	0	0.00	81.05	0.1	1,979	0.01%
2021/09/10	0	0.00	1	81.45	81.40	-1	2,016	-0.05%
2021/09/09	0.1	80.49	0	0.00	80.60	0.1	2,021	0.01%
2021/09/08	0.1	80.91	2	80.30	80.65	-1.9	2,007	-0.09%
2021/09/07	2	81.35	0	0.00	81.25	2	2,005	0.10%
2021/09/06	0.1	81.81	0.2	81.87	81.60	0	2,001	0.00%
2021/09/03	0.1	81.10	5	81.20	81.20	-5	1,978	-0.25%
2021/09/02	0	0.00	10	80.80	80.20	-10	1,972	-0.51%
2021/09/01	0	0.00	1.5	80.85	80.90	-1.5	1,975	-0.08%
2021/08/31	0.1	80.25	3	80.53	80.80	-3	1,979	-0.15%
2021/08/30	0	0.00	0.2	80.00	80.15	-0.2	1,985	-0.01%
2021/08/26	0.1	78.60	1	79.20	78.75	-1	1,926	-0.05%
2021/08/25	0	0.00	1	78.00	78.35	-1	1,900	-0.05%
2021/08/24	0	0.00	2.5	77.49	77.40	-2.5	1,885	-0.13%
2021/08/23	0.1	77.35	0	0.00	77.05	0.1	1,890	0.00%
2021/08/20	9.6	75.47	1	74.95	75.20	8.6	1,885	0.46%
2021/08/19	9.4	76.21	0	0.00	75.95	9.4	1,841	0.51%
2021/08/18	6.6	77.27	0	0.00	77.70	6.6	1,786	0.37%
2021/08/17	4.4	77.46	1	77.55	77.20	3.4	1,767	0.19%
2021/08/16	2.6	77.92	0	0.00	77.80	2.6	1,755	0.15%
2021/08/13	0	78.35	0	0.00	78.10	0	1,719	0.00%
2021/08/12	0.2	78.80	0	0.00	78.75	0.2	1,707	0.01%
2021/08/11	2.7	78.86	0	0.00	79.00	2.7	1,714	0.16%
2021/08/06	0.1	79.90	0	0.00	79.80	0.1	1,821	0.00%
2021/08/04	0.1	80.00	0	0.00	80.00	0.1	1,981	0.00%
2021/08/02	0	0.00	5	78.95	79.50	-5	2,018	-0.25%
2021/07/30	1.1	78.45	0.4	78.65	78.30	0.7	2,009	0.04%
2021/07/29	0	78.40	0	0.00	78.70	0	2,058	0.00%
2021/07/28	4.5	77.44	0	0.00	78.60	4.5	2,069	0.22%
2021/07/27	0.1	78.40	0	0.00	78.35	0.1	2,051	0.00%
2021/07/26	2.3	78.57	0	0.00	78.50	2.3	2,052	0.11%
2021/07/23	0.3	79.20	1	79.50	79.05	-0.7	2,023	-0.03%
2021/07/22	0	0.00	1	79.65	79.15	-1	2,024	-0.05%
2021/07/21	3.1	78.44	1	78.35	78.65	2.1	2,026	0.10%
2021/07/20	2	78.86	0	0.00	78.75	2	2,036	0.10%
2021/07/19	3	79.38	0	0.00	79.50	3	2,017	0.15%
2021/07/16	3.6	80.01	0	0.00	80.15	3.6	2,008	0.18%
2021/07/14	0	0.00	0.2	80.45	80.65	-0.2	1,972	-0.01%
2021/07/13	0	0.00	1	80.90	80.35	-1	1,966	-0.05%
2021/07/12	1	80.40	0.1	79.95	79.85	0.9	1,962	0.05%
2021/07/09	3.2	78.65	0	0.00	78.95	3.2	1,942	0.17%
2021/07/08	1	80.00	0	0.00	79.85	1	1,903	0.05%
2021/07/07	0.1	80.07	0	0.00	80.00	0.1	1,910	0.01%
2021/07/06	0.1	80.45	0	0.00	80.40	0.1	1,916	0.00%
2021/07/02	0.1	79.60	4	79.50	79.50	-3.9	1,895	-0.21%
2021/06/30	0	0.00	1	79.65	79.90	-1	1,935	-0.05%
2021/06/28	0.4	78.99	0	0.00	79.20	0.4	1,946	0.02%
2021/06/24	2	78.75	0	0.00	78.65	2	1,927	0.10%
2021/06/23	3.1	78.24	0	0.00	78.80	3.1	1,951	0.16%
2021/06/22	1	77.50	0	0.00	77.35	1	1,944	0.05%
2021/06/21	0.3	77.92	4	77.75	77.50	-3.7	1,953	-0.19%
2021/06/17	0.1	79.25	0	0.00	79.60	0.1	1,924	0.01%
2021/06/16	0.1	79.80	5	79.80	79.70	-4.9	1,958	-0.25%
2021/06/15	0	0.00	3	79.85	79.80	-3	1,958	-0.15%
2021/06/09	0.1	77.84	0	0.00	77.75	0.1	1,951	0.01%
2021/06/08	0.3	78.62	0	0.00	78.35	0.3	1,945	0.01%
2021/06/07	0.1	78.75	0	0.00	78.75	0.1	1,941	0.00%
2021/06/04	0	0.00	6	78.33	78.60	-6	1,925	-0.31%
2021/06/02	0	78.75	0	0.00	78.85	0	1,980	0.00%
2021/06/01	0.1	79.05	0	0.00	79.10	0.1	2,010	0.00%
2021/05/31	3	79.00	2	79.00	78.90	1	2,063	0.05%
2021/05/28	0	0.00	1	78.05	78.05	-1	2,064	-0.05%
2021/05/27	1	76.80	0	0.00	77.00	1	2,085	0.05%
2021/05/26	0.1	77.60	0	0.00	77.55	0.1	2,152	0.00%
2021/05/25	0	0.00	3	76.75	77.50	-3	2,149	-0.14%
2021/05/20	3.1	75.35	0.2	75.25	75.20	2.9	2,200	0.13%
2021/05/19	1.5	76.03	2.5	75.77	75.40	-1.1	2,214	-0.05%
2021/05/18	0.2	75.00	1.5	75.70	75.95	-1.3	2,222	-0.06%
2021/05/17	3.2	72.20	0	0.00	72.55	3.2	2,252	0.14%
2021/05/14	4.1	74.02	0	0.00	74.10	4.1	2,192	0.18%
2021/05/13	6.4	73.53	12	72.35	73.10	-5.7	2,178	-0.26%
2021/05/12	9.4	74.59	0.2	75.30	75.80	9.2	2,113	0.44%
2021/05/11	2.2	77.48	12	77.15	77.10	-9.8	2,041	-0.48%
2021/05/10	0.1	79.70	0	0.00	79.45	0.1	2,010	0.00%
2021/05/07	0	0.00	0.6	79.85	80.10	-0.6	2,029	-0.03%
2021/05/06	1.1	78.81	0	0.00	78.80	1.1	2,053	0.05%
2021/05/05	2.1	78.58	1	78.55	78.05	1.1	2,030	0.05%
2021/05/04	5.3	78.51	0	0.00	78.80	5.3	2,065	0.25%
2021/05/03	11.7	79.53	1	79.70	79.35	10.7	2,067	0.52%
2021/04/29	0	0.00	11	80.92	80.75	-11	2,071	-0.53%
2021/04/26	0.5	80.90	0	0.00	81.00	0.5	2,139	0.02%
2021/04/23	0.1	79.40	1	78.90	79.80	-1	2,141	-0.04%
2021/04/22	1.1	79.20	0	0.00	79.05	1.1	2,169	0.05%
2021/04/21	0.1	79.45	0	0.00	79.30	0.1	2,187	0.00%
2021/04/20	1	79.90	0	0.00	80.15	1	2,204	0.05%
2021/04/19	3	79.92	0	0.00	80.00	3	2,226	0.13%
2021/04/16	1	79.70	1	80.00	80.00	0	2,253	0.00%
2021/04/15	1	79.25	1	79.50	80.00	0	2,243	0.00%
2021/04/14	2	78.83	1	78.50	79.20	1	2,245	0.04%
2021/04/12	3.1	79.00	0	0.00	78.80	3.1	2,273	0.13%
2021/04/09	0	0.00	1	79.40	79.15	-1	2,271	-0.04%
2021/04/08	3	79.07	1	78.70	79.40	2	2,275	0.09%
2021/04/07	2	79.05	0	0.00	79.10	2	2,270	0.09%
2021/04/06	1.3	79.07	0.4	79.17	79.00	1	2,279	0.04%
2021/04/01	0	0.00	1	77.75	77.90	-1	2,257	-0.04%
2021/03/31	3	77.50	0	0.00	77.35	3	2,253	0.13%
2021/03/29	0	0.00	7	77.94	77.70	-7	2,233	-0.31%
2021/03/26	5	77.20	0	77.05	77.20	5	2,239	0.22%
2021/03/25	4	75.39	0	0.00	75.85	4	2,229	0.18%
2021/03/24	3	75.80	0	0.00	75.60	3	2,217	0.14%
2021/03/23	1	76.90	0	0.00	76.70	1	2,212	0.05%
2021/03/22	3	76.62	0	0.00	76.75	3	2,232	0.13%
2021/03/19	3.2	76.36	0	0.00	76.35	3.2	2,238	0.14%
2021/03/18	4	77.61	0	0.00	77.45	4	2,217	0.18%
2021/03/17	1.6	77.76	1	77.95	77.20	0.6	2,212	0.03%
2021/03/15	3	77.47	0	0.00	77.50	3	2,222	0.13%
2021/03/12	1.5	77.50	0	0.00	77.60	1.5	2,233	0.07%
2021/03/11	2.2	77.33	1	77.35	77.30	1.2	2,255	0.05%
2021/03/10	1	75.75	0	0.00	75.75	1	2,254	0.04%
2021/03/09	2.4	74.94	0	0.00	75.50	2.4	2,268	0.10%
2021/03/08	1.3	76.15	0	0.00	75.65	1.3	2,253	0.06%
2021/03/05	6.4	75.12	16	74.40	75.70	-9.6	2,219	-0.43%
2021/03/04	2.5	76.63	0	0.00	76.40	2.5	2,213	0.11%
2021/03/03	0.1	77.00	0	0.00	78.00	0.1	2,173	0.00%
2021/03/02	3.2	77.65	0	0.00	76.75	3.2	2,185	0.15%
2021/02/26	5.2	77.65	0	0.00	77.45	5.2	2,173	0.24%
2021/02/25	0.1	79.35	0	0.00	79.10	0.1	2,122	0.00%
2021/02/24	2.3	78.73	0	0.00	78.30	2.3	2,123	0.11%
2021/02/23	0.5	79.45	0	0.00	79.60	0.5	2,116	0.02%
2021/02/19	17	79.68	0	0.00	79.95	17	2,099	0.81%
2021/02/17	0	0.00	21	80.33	80.80	-21	2,113	-0.99%
2021/02/05	0.3	77.60	1	78.15	77.60	-0.8	2,073	-0.04%
2021/02/02	6	77.50	9	77.52	77.35	-3	2,060	-0.15%
2021/02/01	1	73.40	0	0.00	75.20	1	2,053	0.05%
2021/01/29	1.2	74.54	0	0.00	73.55	1.2	2,043	0.06%
2021/01/28	4.1	75.00	4	74.85	74.90	0.1	2,032	0.00%
2021/01/27	0.2	76.45	1	76.40	76.50	-0.8	2,004	-0.04%
2021/01/26	7.7	76.85	0	0.00	76.55	7.7	1,994	0.39%
2021/01/25	10.3	78.43	0	0.00	78.30	10.3	1,959	0.53%
2021/01/22	5	79.36	0	0.00	79.20	5	1,950	0.26%
2021/01/21	4	80.45	5	79.95	80.20	-1	1,938	-0.05%
2021/01/20	0	0.00	5	77.70	77.85	-5	1,920	-0.26%
2021/01/19	0	0.00	2	76.65	77.50	-2	1,899	-0.11%
2021/01/15	5.2	76.52	0	0.00	75.55	5.2	1,866	0.28%
2021/01/14	0.2	75.65	0	0.00	75.30	0.2	1,846	0.01%
2021/01/13	1	75.05	0	0.00	76.00	1	1,825	0.05%
2021/01/11	8	73.88	0	0.00	74.35	8	1,809	0.44%
2021/01/08	3.1	73.56	0	0.00	74.10	3.1	1,797	0.17%
2021/01/07	1	72.40	2	71.55	72.40	-1	1,792	-0.06%
2021/01/06	2	70.80	1	71.10	70.80	1	1,790	0.06%
2021/01/05	3.4	70.08	0	0.00	70.25	3.4	1,773	0.19%
2021/01/04	8	69.93	0	0.00	70.00	8	1,777	0.45%
2020/12/31	2	68.50	0	0.00	68.75	2	1,801	0.11%
2020/12/30	4	67.94	0	0.00	68.30	4	1,807	0.22%
2020/12/25	2	66.90	0	0.00	66.80	2	1,811	0.11%
2020/12/22	1	66.30	1	66.75	66.20	0	1,825	0.00%
2020/12/21	0	0.00	1	66.90	67.05	-1	1,827	-0.05%
2020/12/18	3	66.30	0	0.00	66.35	3	1,812	0.17%
2020/12/17	0.1	66.60	0	0.00	66.55	0.1	1,806	0.00%
2020/12/15	5	65.70	0	0.00	65.75	5	1,770	0.28%
2020/12/11	0	0.00	1	66.70	66.70	-1	1,764	-0.06%
2020/12/10	2	66.38	0	0.00	66.65	2	1,739	0.11%
2020/12/08	2.3	66.50	0	0.00	67.30	2.3	1,699	0.13%
2020/12/04	0	0.00	10	65.07	65.70	-10	1,647	-0.61%
2020/11/24	1	64.75	0	0.00	64.55	1	1,516	0.07%
2020/11/23	11	64.78	0	0.00	64.80	11	1,499	0.73%
2020/11/17	0	0.00	10	64.13	63.70	-10	1,428	-0.70%
2020/11/16	10	63.90	1	64.50	64.50	9	1,428	0.63%
2020/11/09	0	0.00	15	61.65	61.75	-15	1,329	-1.13%
2020/11/06	0	0.00	1	60.95	61.00	-1	1,312	-0.08%
2020/11/05	0.3	60.60	0	0.00	60.75	0.3	1,291	0.02%
2020/11/04	0	0.00	1	60.70	60.70	-1	1,272	-0.08%
2020/11/02	1	58.50	0	0.00	59.00	1	1,255	0.08%
2020/10/30	1	59.10	0	0.00	58.80	1	1,238	0.08%
2020/10/28	6	60.17	0	0.00	59.95	6	1,190	0.50%
2020/10/20	10	60.60	0	0.00	60.50	10	1,217	0.82%
2020/10/16	1	60.00	0	0.00	60.10	1	1,191	0.08%
2020/10/08	0	0.00	2	60.45	60.55	-2	1,141	-0.18%
2020/10/05	0.3	59.10	0	0.00	58.90	0.3	1,102	0.02%
2020/09/28	1	58.05	0	0.00	58.30	1	1,084	0.09%
2020/09/23	0	0.00	2	58.65	58.75	-2	1,048	-0.19%
2020/09/10	0.2	59.00	0	0.00	59.00	0.2	992	0.02%
2020/09/09	0.3	58.90	0	0.00	58.60	0.3	1,005	0.02%
2020/08/31	1	58.60	0	0.00	58.55	1	1,054	0.09%
2020/08/27	2	60.00	0	0.00	59.70	2	1,078	0.19%
2020/08/21	0	0.00	1	58.80	58.85	-1	1,085	-0.09%
2020/08/20	3	58.22	0	0.00	57.80	3	1,077	0.28%
2020/08/18	1	60.00	0	0.00	60.05	1	1,062	0.09%
2020/08/17	0	0.00	1	60.20	60.35	-1	1,080	-0.09%
2020/08/12	1	59.10	0	0.00	59.10	1	1,073	0.09%
2020/08/05	0.6	59.55	2	59.70	59.60	-1.5	1,102	-0.13%
2020/08/04	0	0.00	0.2	59.00	59.10	-0.2	1,113	-0.02%
2020/07/31	1	59.15	0	0.00	59.30	1	1,132	0.09%
2020/07/30	0	0.00	1	59.20	59.50	-1	1,158	-0.09%
2020/07/28	1	59.10	2	62.20	59.10	-1	1,180	-0.08%
2020/07/27	2	58.98	4	58.65	58.95	-2	1,155	-0.17%
2020/07/24	0	0.00	2	57.00	56.20	-2	1,130	-0.18%
2020/07/23	0	0.00	2	56.18	56.40	-2	1,108	-0.18%
2020/07/21	1	56.45	0	0.00	56.30	1	1,119	0.09%
2020/07/15	1	55.75	1	55.40	55.40	0	1,109	0.00%
2020/07/10	0	0.00	1	54.15	54.05	-1	1,082	-0.09%
2020/07/07	2.3	54.31	0	0.00	53.90	2.3	1,070	0.21%
2020/07/06	1	53.70	2	52.90	53.75	-1	1,066	-0.09%
2020/07/03	0.1	52.70	0	0.00	52.80	0.1	1,049	0.01%
2020/06/24	0	0.00	1	51.55	51.40	-1	1,091	-0.09%
2020/06/16	0	0.00	1	50.65	50.90	-1	1,160	-0.09%
2020/06/05	0.3	50.30	0	0.00	50.35	0.3	1,217	0.02%
2020/06/04	0	0.00	5	49.75	49.97	-5	1,226	-0.41%
2020/06/01	0.1	48.58	0	0.00	48.56	0.1	1,223	0.01%
2020/05/25	2	47.65	0	0.00	47.68	2	1,247	0.16%
2020/05/22	4	47.59	0	0.00	47.56	4	1,243	0.32%
2020/05/21	1	48.38	0	0.00	48.37	1	1,232	0.08%
2020/05/14	0	0.00	11	47.76	47.70	-11	1,225	-0.90%
2020/05/12	1	48.20	0	0.00	48.10	1	1,216	0.08%
2020/05/05	1.2	47.92	0	0.00	47.78	1.2	1,147	0.10%
2020/05/04	3	47.46	0	0.00	47.70	3	1,141	0.26%
2020/04/24	3	46.23	0	0.00	46.39	3	1,142	0.26%
2020/04/21	4	46.55	0	0.00	46.25	4	1,127	0.35%
2020/04/17	1	47.61	1	47.45	47.63	0	1,114	0.00%
2020/04/15	1	46.45	0	0.00	46.50	1	1,109	0.09%
2020/04/10	2	45.31	0	0.00	45.34	2	1,113	0.18%
2020/04/06	0.2	44.70	0	0.00	43.95	0.2	1,109	0.02%
2020/03/25	2	43.99	0	0.00	43.80	2	1,033	0.19%
2020/03/20	2	40.98	0	0.00	42.00	2	1,015	0.20%
2020/03/19	2	40.45	5	40.35	39.61	-3	1,006	-0.30%
2020/03/18	1	42.29	0	0.00	41.55	1	997	0.10%
2020/03/16	1	45.00	0	0.00	44.10	1	995	0.10%
2020/03/13	1	44.16	0	0.00	45.88	1	974	0.10%
2020/03/12	1	47.66	0	0.00	47.00	1	938	0.11%
2020/03/11	1	48.65	0	0.00	48.65	1	917	0.11%
2020/03/10	2	48.90	0	0.00	49.24	2	899	0.22%
2020/03/06	2	50.68	0	0.00	50.60	2	862	0.23%
2020/03/05	0.2	51.65	0	0.00	51.45	0.2	846	0.02%
2020/03/02	1	50.00	0	0.00	50.15	1	840	0.12%
2020/02/24	1	51.65	0	0.00	51.70	1	818	0.12%
2020/02/18	1	52.35	0	0.00	52.15	1	835	0.12%
2020/02/07	0.2	52.45	0	0.00	52.20	0.2	852	0.02%
2020/02/05	1	51.95	0	0.00	52.00	1	856	0.12%
2020/01/31	1	51.85	0	0.00	51.50	1	854	0.12%
2020/01/10	1	53.75	0	0.00	53.85	1	807	0.12%
2020/01/08	2	53.05	0	0.00	53.00	2	825	0.24%
2020/01/07	1	53.20	0	0.00	53.25	1	819	0.12%
2020/01/06	0.2	53.70	5	53.70	53.65	-4.9	815	-0.59%
2019/12/20	0	0.00	1	53.70	53.70	-1	799	-0.13%
2019/12/19	1	54.05	2	54.10	54.00	-1	801	-0.12%
2019/12/18	2	54.13	0	0.00	54.30	2	800	0.25%
2019/12/13	0	0.00	1	53.60	53.60	-1	795	-0.13%
2019/12/05	2.2	51.50	0	0.00	51.50	2.2	775	0.28%
2019/11/29	0	0.00	1	50.90	50.85	-1	784	-0.13%
2019/11/22	1	51.40	0	0.00	51.35	1	767	0.13%
2019/11/21	1	51.05	0	0.00	51.55	1	767	0.13%
2019/11/20	3	51.78	0	0.00	51.75	3	748	0.40%
2019/11/11	0	0.00	3	51.70	51.65	-3	666	-0.45%
2019/11/05	0.3	52.70	0	0.00	52.70	0.3	613	0.04%
2019/11/04	1	52.40	0	0.00	52.45	1	607	0.16%
2019/10/17	1	49.73	0	0.00	49.67	1	505	0.20%
2019/10/15	0	0.00	1	49.46	49.46	-1	473	-0.21%
2019/10/08	0	0.00	1	48.81	48.81	-1	458	-0.22%
2019/10/07	1.3	48.38	0	0.00	48.42	1.3	452	0.28%
2019/09/11	0.2	47.02	0	0.00	47.12	0.2	339	0.06%
2019/09/05	0.3	46.79	0	0.00	46.88	0.3	303	0.08%
2019/08/27	1	45.40	0	0.00	45.36	1	239	0.42%
2019/08/13	0	0.00	1	45.36	45.28	-1	229	-0.43%
2019/08/07	0	0.00	2	45.35	45.35	-2	234	-0.85%
2019/08/05	0.3	45.90	0	0.00	45.74	0.3	223	0.11%
2019/08/02	1	46.02	0	0.00	46.10	1	216	0.46%
2019/07/19	2	47.16	0	0.00	47.10	2	199	1.00%
2019/07/16	4	47.75	0	0.00	47.78	4	188	2.12%
2019/07/05	0.3	46.70	0	0.00	46.72	0.3	162	0.15%
2019/07/03	1	46.60	0	0.00	46.48	1	159	0.63%
2019/06/28	1	46.50	0	0.00	46.24	1	150	0.66%
2019/06/06	1	44.22	0	0.00	44.26	1	125	0.79%
2019/05/14	1	45.53	0	0.00	45.56	1	85	1.17%
2019/05/07	0	0.00	0.2	47.33	47.62	-0.2	81	-0.28%
2019/03/14	0.2	44.18	0	0.00	44.18	0.2	63	0.35%