富邦台50 (006208)-永豐金-中正券商分點個股進出

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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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	27.1	97.67	0.9	97.76	97.65	26.3	4,755	0.55%
2024/05/17	8.2	97.90	4.9	97.89	97.80	3.3	4,722	0.07%
2024/05/16	7.9	98.34	11.6	98.99	98.10	-3.7	4,727	-0.08%
2024/05/15	4.4	97.50	4.7	97.54	97.50	-0.3	4,678	-0.01%
2024/05/14	3	95.36	4.2	95.85	96.15	-1.2	4,810	-0.02%
2024/05/13	3.7	95.58	2.1	95.52	95.40	1.6	4,823	0.03%
2024/05/10	0	94.65	1	94.50	94.75	-1	4,796	-0.02%
2024/05/09	0.1	94.25	3	94.22	94.00	-2.9	4,812	-0.06%
2024/05/08	2.1	93.74	1.5	94.06	94.10	0.6	4,838	0.01%
2024/05/07	13.3	93.80	6.3	93.70	93.75	6.9	4,857	0.14%
2024/05/06	8.1	93.27	5.7	93.32	93.30	2.4	4,862	0.05%
2024/05/03	14.6	92.43	1.8	92.50	92.00	12.9	4,918	0.26%
2024/05/02	24.3	91.70	0.2	91.71	91.50	24.1	4,990	0.48%
2024/04/30	21.6	93.00	11.1	93.16	92.70	10.5	4,979	0.21%
2024/04/29	20.1	92.55	4.6	92.80	92.75	15.5	5,011	0.31%
2024/04/26	6.1	91.59	8.3	91.63	91.35	-2.1	5,032	-0.04%
2024/04/25	15	90.05	1.1	90.04	89.95	13.9	5,118	0.27%
2024/04/24	2.5	91.29	6.9	91.14	91.40	-4.4	5,098	-0.09%
2024/04/23	8.4	88.79	2.7	88.96	88.75	5.7	5,117	0.11%
2024/04/22	19.7	88.30	11.5	88.27	88.00	8.2	5,169	0.16%
2024/04/19	103.5	89.02	4	88.40	88.50	99.5	5,100	1.95%	大買/
2024/04/18	0.1	91.70	3	92.68	93.05	-3	4,769	-0.06%
2024/04/17	4.1	92.05	3.6	92.19	92.35	0.6	4,744	0.01%
2024/04/16	36.1	91.42	39.4	91.31	91.30	-3.3	4,738	-0.07%
2024/04/15	9.5	93.68	10.4	93.60	93.80	-0.9	4,550	-0.02%
2024/04/12	6.6	94.90	0.8	94.98	94.80	5.7	4,512	0.13%
2024/04/11	1.5	94.75	3	94.80	94.95	-1.5	4,506	-0.03%
2024/04/10	2.8	95.23	0.3	95.38	95.35	2.5	4,487	0.06%
2024/04/09	2.8	94.51	13.9	94.48	95.45	-11.1	4,544	-0.24%
2024/04/08	6.1	93.26	10.4	93.12	93.10	-4.2	4,524	-0.09%
2024/04/03	7	92.51	0.5	92.90	92.80	6.5	4,477	0.15%
2024/04/02	0.9	93.08	5	93.09	93.20	-4.1	4,493	-0.09%
2024/04/01	3.5	92.17	21.8	92.09	91.85	-18.3	4,547	-0.40%
2024/03/29	2.4	92.07	2.1	92.32	92.25	0.3	4,575	0.01%
2024/03/28	3.6	91.55	1	91.85	91.80	2.6	4,578	0.06%
2024/03/27	1.1	91.99	1.1	92.14	92.25	0.1	4,582	0.00%
2024/03/26	2.3	92.10	0.3	92.42	92.20	2	4,540	0.04%
2024/03/25	3.6	92.11	4.7	92.05	92.10	-1.1	4,469	-0.02%
2024/03/22	6.8	91.97	1.2	91.87	92.05	5.6	4,456	0.13%
2024/03/21	4.5	91.61	19.3	91.75	92.00	-14.8	4,466	-0.33%
2024/03/20	2.4	90.27	3	90.27	89.90	-0.6	4,510	-0.01%
2024/03/19	3.2	90.05	0.6	89.84	90.30	2.5	4,563	0.06%
2024/03/18	5.7	89.81	4.9	89.98	90.30	0.8	4,537	0.02%
2024/03/15	14	89.97	1.5	89.94	89.80	12.5	4,479	0.28%
2024/03/14	1.9	90.69	5.7	90.59	90.55	-3.8	4,454	-0.08%
2024/03/13	1.4	90.78	3.6	90.80	90.80	-2.1	4,437	-0.05%
2024/03/12	1.4	89.92	12.1	90.02	90.20	-10.7	4,381	-0.24%
2024/03/11	9.8	89.50	2.2	89.44	89.30	7.6	4,392	0.17%
2024/03/08	9.6	90.56	37.4	90.54	90.10	-27.8	4,354	-0.64%
2024/03/07	7	88.80	29.3	88.89	88.95	-22.3	4,224	-0.53%
2024/03/06	5.7	86.34	10.5	86.73	87.15	-4.8	4,156	-0.12%
2024/03/05	4.4	86.51	13.5	86.58	86.65	-9.1	4,062	-0.22%
2024/03/04	8.1	85.39	7.2	85.47	85.85	0.9	4,018	0.02%
2024/03/01	5.2	83.78	1.1	83.95	83.70	4.1	3,957	0.10%
2024/02/29	3.2	83.59	9	83.57	83.95	-5.8	3,981	-0.15%
2024/02/27	4.3	83.53	2.7	83.96	83.85	1.6	3,951	0.04%
2024/02/26	2.1	83.97	5.8	83.96	84.15	-3.6	3,918	-0.09%
2024/02/23	1.4	83.87	13.1	83.96	83.90	-11.6	3,885	-0.30%
2024/02/22	2.1	83.10	16.3	83.26	83.35	-14.2	3,890	-0.37%
2024/02/21	1.9	82.45	4	82.35	82.40	-2.1	3,872	-0.06%
2024/02/20	2.3	82.80	0.7	82.62	82.70	1.6	3,902	0.04%
2024/02/19	1.5	82.28	1.1	82.30	82.40	0.4	3,917	0.01%
2024/02/16	2.7	82.69	3.5	82.68	82.50	-0.8	3,952	-0.02%
2024/02/15	3.9	82.77	48.4	82.80	82.95	-44.6	3,934	-1.13%
2024/02/05	8.7	79.27	9.7	79.44	79.55	-1	3,831	-0.03%
2024/02/02	0.4	78.72	5.5	78.98	78.95	-5.1	3,825	-0.13%
2024/02/01	3.2	78.08	3	78.28	78.45	0.2	3,836	0.00%
2024/01/31	6.8	78.50	0.1	78.70	78.45	6.7	3,840	0.18%
2024/01/30	0.6	79.46	0.2	79.55	79.45	0.3	3,806	0.01%
2024/01/29	0.2	79.39	10.7	79.46	79.60	-10.4	3,833	-0.27%
2024/01/26	4	79.20	10.5	79.23	79.10	-6.4	3,829	-0.17%
2024/01/25	3.1	78.97	12.2	78.91	79.10	-9.1	3,741	-0.24%
2024/01/24	1.1	78.34	9.6	78.30	78.20	-8.5	3,673	-0.23%
2024/01/23	0.1	78.00	148.5	78.02	78.15	-148.3	3,713	-3.99%	大賣/鉅額交易
2024/01/22	1	77.90	3.8	77.97	77.90	-2.8	3,719	-0.07%
2024/01/19	3.2	77.01	17.5	77.20	77.50	-14.3	3,675	-0.39%
2024/01/18	0.9	74.94	3.3	74.89	75.00	-2.4	3,644	-0.07%
2024/01/17	19.6	74.73	0.9	75.10	74.70	18.7	3,656	0.51%
2024/01/16	3.4	75.32	3.1	75.22	75.20	0.3	3,620	0.01%
2024/01/15	3.5	76.04	9.4	76.13	75.95	-5.9	3,554	-0.17%
2024/01/12	0.4	75.62	2	75.80	75.70	-1.6	3,554	-0.04%
2024/01/11	1.1	75.65	1.5	75.86	75.90	-0.5	3,531	-0.01%
2024/01/10	0.1	75.61	2.4	75.51	75.55	-2.3	3,555	-0.06%
2024/01/09	5.6	75.95	7.8	76.32	75.85	-2.2	3,540	-0.06%
2024/01/08	0.6	75.95	6.8	76.03	75.90	-6.2	3,568	-0.17%
2024/01/05	7.1	75.35	6.4	75.64	75.35	0.7	3,538	0.02%
2024/01/04	1.5	75.59	1.7	75.59	75.55	-0.1	3,549	0.00%
2024/01/03	13.7	75.61	7.2	75.82	75.60	6.4	3,555	0.18%
2024/01/02	4	76.82	0	77.10	76.90	4	3,508	0.11%
2023/12/29	0.3	77.18	2.9	77.20	77.15	-2.6	3,494	-0.08%
2023/12/28	0.1	77.10	20.3	77.20	77.20	-20.2	3,518	-0.57%
2023/12/27	1.2	76.88	20.2	76.91	77.10	-19	3,477	-0.55%
2023/12/26	1	76.10	14.2	76.28	76.40	-13.2	3,405	-0.39%
2023/12/25	0	75.98	5.9	75.93	76.00	-5.9	3,367	-0.18%
2023/12/22	0.1	75.70	0.2	75.80	75.65	-0.1	3,362	0.00%
2023/12/21	3.1	75.43	15.1	75.44	75.50	-11.9	3,403	-0.35%
2023/12/20	0	76.15	10.4	76.09	76.10	-10.4	3,408	-0.31%
2023/12/19	2.8	75.83	12.7	76.08	75.95	-9.8	3,436	-0.29%
2023/12/18	0.1	75.82	17.4	76.05	76.10	-17.3	3,504	-0.49%
2023/12/15	0.5	76.20	16.6	76.21	76.05	-16.1	3,467	-0.46%
2023/12/14	4.3	75.69	16.4	75.75	75.80	-12.2	3,370	-0.36%
2023/12/13	0.4	75.08	11.7	75.11	75.05	-11.4	3,333	-0.34%
2023/12/12	0.3	75.15	5.6	75.11	74.95	-5.2	3,342	-0.16%
2023/12/11	2.5	74.66	28.4	74.69	74.80	-25.9	3,336	-0.78%
2023/12/08	0.3	74.87	3.5	74.96	74.65	-3.2	3,337	-0.10%
2023/12/07	0.6	74.49	0	74.60	74.20	0.6	3,328	0.02%
2023/12/06	0.4	74.73	4.1	74.78	74.60	-3.7	3,368	-0.11%
2023/12/05	4.8	74.22	13.7	74.26	74.40	-8.9	3,344	-0.27%
2023/12/04	2.5	74.88	2	75.05	74.90	0.4	3,326	0.01%
2023/12/01	1.8	74.99	1.2	74.99	75.05	0.6	3,358	0.02%
2023/11/30	1	74.85	0.1	74.83	74.95	0.9	3,342	0.03%
2023/11/29	2	74.85	2.4	75.14	74.80	-0.4	3,355	-0.01%
2023/11/28	0.4	74.54	3.4	74.95	74.85	-3	3,353	-0.09%
2023/11/27	3.7	74.67	2	74.35	74.20	1.7	3,350	0.05%
2023/11/24	1.3	74.82	5	74.87	74.85	-3.7	3,284	-0.11%
2023/11/22	1.3	74.91	6.1	74.98	75.00	-4.8	3,326	-0.14%
2023/11/21	1	75.40	22.4	75.44	75.55	-21.4	3,337	-0.64%
2023/11/20	0.1	74.59	2.7	74.65	74.65	-2.6	3,316	-0.08%
2023/11/17	2	74.85	4.8	74.83	74.75	-2.8	3,302	-0.08%
2023/11/16	7.4	74.52	11.9	74.51	74.60	-4.4	3,267	-0.14%
2023/11/15	1.4	75.24	16.4	75.28	75.30	-15	3,252	-0.46%
2023/11/14	0	0.00	9.4	74.51	74.50	-9.4	3,214	-0.29%
2023/11/13	1.6	74.59	3.4	74.49	74.25	-1.8	3,222	-0.06%
2023/11/10	2.1	73.05	2	73.20	73.15	0.1	3,264	0.00%
2023/11/09	1.1	73.39	12.5	73.32	73.45	-11.4	3,270	-0.35%
2023/11/08	0	73.40	10.1	73.34	73.35	-10.1	3,386	-0.30%
2023/11/07	1.1	73.00	11.1	73.01	73.00	-10	3,383	-0.30%
2023/11/06	2.2	73.11	16.8	73.16	73.05	-14.6	3,437	-0.42%
2023/11/03	9.2	72.30	0.2	72.33	72.40	8.9	3,396	0.26%
2023/11/02	3.3	71.57	3.2	71.49	72.00	0.2	3,437	0.01%
2023/11/01	4.5	70.24	2	70.45	70.30	2.5	3,470	0.07%
2023/10/31	10.7	70.28	2.4	70.15	70.10	8.4	3,518	0.24%
2023/10/30	20.2	70.49	0.1	70.75	70.55	20.1	3,549	0.57%
2023/10/27	3.1	70.67	2.2	70.82	70.65	0.9	3,506	0.03%
2023/10/26	22.3	70.54	0.8	70.65	70.55	21.6	3,508	0.61%
2023/10/25	2.8	71.83	0	0.00	71.70	2.8	3,422	0.08%
2023/10/24	7.2	71.31	0.1	71.49	71.60	7.1	3,403	0.21%
2023/10/23	6.7	71.57	1	71.59	71.55	5.7	3,432	0.17%
2023/10/20	2.8	71.89	0.7	72.04	72.35	2.1	3,444	0.06%
2023/10/19	3	72.17	2.9	72.19	72.25	0.1	3,445	0.00%
2023/10/18	3.9	72.39	1	72.40	72.10	2.9	3,504	0.08%
2023/10/17	0.8	73.19	2.3	73.05	72.90	-1.5	3,472	-0.04%
2023/10/16	2.2	72.87	12	72.81	72.90	-9.8	3,496	-0.28%
2023/10/13	1.2	73.29	9.1	73.33	73.30	-8	3,535	-0.22%
2023/10/12	3	73.20	8.5	73.19	73.45	-5.5	3,579	-0.15%
2023/10/11	0.6	72.74	4.7	72.86	72.85	-4.1	3,578	-0.11%
2023/10/06	0.9	71.80	0.5	71.80	71.75	0.4	3,587	0.01%
2023/10/05	1.3	70.88	0.7	71.18	71.40	0.6	3,577	0.02%
2023/10/04	11.6	70.53	0.2	70.63	70.55	11.4	3,576	0.32%
2023/10/03	1.8	71.52	0	0.00	71.45	1.8	3,573	0.05%
2023/10/02	2.6	71.81	0	0.00	71.80	2.6	3,597	0.07%
2023/09/28	1.7	70.95	1	70.81	70.85	0.7	3,683	0.02%
2023/09/27	5.5	70.50	0	0.00	70.60	5.5	3,690	0.15%
2023/09/26	9.4	70.69	4.5	70.65	70.60	4.9	3,690	0.13%
2023/09/25	0.4	71.42	0.2	71.58	71.45	0.2	3,644	0.01%
2023/09/22	9.4	70.80	0.9	70.86	70.90	8.6	3,670	0.23%
2023/09/21	24.8	71.11	0	71.15	71.10	24.8	3,649	0.68%
2023/09/20	4.9	72.12	0.1	72.30	72.05	4.8	3,591	0.13%
2023/09/19	4	72.64	1	72.50	72.50	3	3,601	0.08%
2023/09/18	4.8	72.96	0	0.00	72.80	4.8	3,650	0.13%
2023/09/15	1.5	73.30	0.4	73.46	73.50	1.1	3,660	0.03%
2023/09/14	0	72.93	1.7	73.04	73.25	-1.7	3,661	-0.05%
2023/09/13	1.2	72.18	1.2	72.25	72.25	0	3,681	0.00%
2023/09/12	1.7	71.91	1.9	72.15	72.20	-0.2	3,715	0.00%
2023/09/11	5.2	71.59	9.3	71.58	71.65	-4.1	3,759	-0.11%
2023/09/08	7.8	71.80	1	71.80	71.90	6.8	3,729	0.18%
2023/09/07	10.4	72.30	2.1	72.45	72.20	8.3	3,791	0.22%
2023/09/06	3.8	73.00	1.2	72.88	72.85	2.6	3,798	0.07%
2023/09/05	1.7	72.97	0.3	73.00	73.10	1.3	3,759	0.04%
2023/09/04	2.1	73.12	0.7	73.14	73.20	1.5	3,778	0.04%
2023/09/01	0.8	72.83	0.1	72.91	72.70	0.8	3,780	0.02%
2023/08/31	2.7	72.67	0	72.75	72.60	2.6	3,824	0.07%
2023/08/30	1.6	73.32	0	0.00	73.10	1.6	3,858	0.04%
2023/08/29	0.1	72.35	1	72.40	72.75	-0.9	3,884	-0.02%
2023/08/28	0.7	72.52	0.1	72.70	72.40	0.6	3,899	0.02%
2023/08/25	3.7	72.27	0	73.20	72.15	3.7	3,908	0.09%
2023/08/24	1	73.00	3.1	73.26	73.40	-2.1	3,946	-0.05%
2023/08/23	5.1	72.16	1.5	72.05	72.20	3.6	3,999	0.09%
2023/08/22	5.8	71.69	4.1	71.59	71.65	1.6	4,117	0.04%
2023/08/21	3.4	71.43	0	71.35	71.30	3.4	4,135	0.08%
2023/08/18	6.8	71.56	0	0.00	71.55	6.8	4,129	0.17%
2023/08/17	5.9	71.52	51.3	71.12	71.90	-45.4	4,123	-1.10%
2023/08/16	16.1	71.60	0	0.00	71.80	16.1	4,099	0.39%
2023/08/15	3.7	72.12	3.6	72.21	72.10	0.1	4,086	0.00%
2023/08/14	20.2	72.00	26	71.92	72.05	-5.9	4,124	-0.14%
2023/08/11	10.2	73.09	3	73.00	72.95	7.2	4,026	0.18%
2023/08/10	13.2	73.09	3	73.46	73.10	10.2	4,014	0.25%
2023/08/09	4.8	73.54	0	0.00	73.50	4.8	3,997	0.12%
2023/08/08	13.4	73.50	5.7	73.46	73.40	7.7	3,993	0.19%
2023/08/07	3.3	74.12	1.3	74.23	74.10	2	3,934	0.05%
2023/08/04	5.9	73.55	29.7	73.55	73.60	-23.7	3,888	-0.61%
2023/08/02	11	74.06	3.6	74.10	74.00	7.5	3,833	0.20%
2023/08/01	3	74.69	2.2	74.63	74.85	0.7	3,792	0.02%
2023/07/31	3.7	74.34	3.8	75.11	74.50	-0.1	3,779	0.00%
2023/07/28	2.7	74.81	0.2	74.88	74.80	2.4	3,761	0.06%
2023/07/27	0.9	74.80	0.4	74.75	74.75	0.5	3,770	0.01%
2023/07/26	0.8	74.47	11	74.31	74.40	-10.2	3,781	-0.27%
2023/07/25	0.1	74.70	5	74.49	74.50	-5	3,745	-0.13%
2023/07/24	4.3	73.60	9.9	73.75	73.70	-5.6	3,758	-0.15%
2023/07/21	18.1	73.51	6.1	73.40	73.60	12	3,850	0.31%
2023/07/20	0.3	74.84	0.9	74.86	74.70	-0.6	3,906	-0.02%
2023/07/19	9.4	74.90	0.7	74.81	74.70	8.7	3,941	0.22%
2023/07/18	7.9	75.29	1.2	75.17	75.00	6.8	3,935	0.17%
2023/07/17	10.3	76.37	3.7	76.46	76.45	6.5	3,892	0.17%
2023/07/14	0.8	76.27	0.4	76.06	76.30	0.3	3,878	0.01%
2023/07/13	1.1	76.01	4.5	76.07	75.75	-3.4	3,867	-0.09%
2023/07/12	11.2	74.79	0	0.00	74.95	11.2	3,879	0.29%
2023/07/11	0.2	74.71	0.3	74.60	74.85	-0.1	3,868	0.00%
2023/07/10	13.5	74.12	1.8	74.25	73.80	11.7	3,901	0.30%
2023/07/07	16.7	73.82	9.6	73.86	74.00	7.1	3,869	0.18%
2023/07/06	14.3	74.38	1.7	74.21	74.25	12.5	3,839	0.33%
2023/07/05	4.6	75.64	0.5	76.10	75.60	4.1	3,753	0.11%
2023/07/04	4.2	75.73	8.8	75.75	75.90	-4.6	3,735	-0.12%
2023/07/03	0.4	75.51	2.5	75.48	75.60	-2.2	3,791	-0.06%
2023/06/30	0.8	74.45	2	74.30	74.75	-1.2	3,795	-0.03%
2023/06/29	1.4	74.74	2.1	75.05	74.65	-0.7	3,783	-0.02%
2023/06/28	2.9	74.73	3.2	74.99	74.65	-0.2	3,763	-0.01%
2023/06/27	2.5	74.74	7	74.83	74.75	-4.4	3,747	-0.12%
2023/06/26	16.2	75.08	1.3	75.03	75.00	14.9	3,754	0.40%
2023/06/21	6.1	75.33	1.4	75.40	75.45	4.7	3,733	0.13%
2023/06/20	9.1	75.55	3.1	75.61	75.40	6	3,711	0.16%
2023/06/19	0.8	75.68	0.6	75.81	75.85	0.1	3,721	0.00%
2023/06/16	2	75.86	9.3	75.91	75.90	-7.3	3,700	-0.20%
2023/06/15	8.3	76.06	7.6	76.04	76.15	0.7	3,682	0.02%
2023/06/14	2.3	75.78	2.7	75.83	75.85	-0.4	3,643	-0.01%
2023/06/13	3.3	76.00	6.8	75.76	76.00	-3.4	3,713	-0.09%
2023/06/12	3.2	74.40	16.9	74.43	74.45	-13.7	3,639	-0.38%
2023/06/09	4.2	73.85	7.2	73.75	73.90	-3	3,653	-0.08%
2023/06/08	7.1	73.31	2.8	73.73	73.25	4.2	3,720	0.11%
2023/06/07	1.1	73.45	1.3	73.75	73.95	-0.2	3,755	-0.01%
2023/06/06	0.2	73.18	16.7	73.21	73.15	-16.6	3,742	-0.44%
2023/06/05	2.2	73.05	2.9	73.15	72.90	-0.7	3,720	-0.02%
2023/06/02	0.8	72.95	31.3	73.10	73.10	-30.5	3,726	-0.82%
2023/06/01	3.1	72.20	0	72.20	72.20	3.1	3,757	0.08%
2023/05/31	1.2	72.85	2.1	72.70	72.80	-0.9	3,741	-0.02%
2023/05/30	0.2	73.00	4.8	73.11	73.20	-4.6	3,717	-0.12%
2023/05/29	3.6	73.27	14.7	73.23	73.05	-11.1	3,725	-0.30%
2023/05/26	1.6	72.46	19.4	72.44	72.70	-17.9	3,649	-0.49%
2023/05/25	0.2	70.70	6	71.03	71.05	-5.8	3,516	-0.16%
2023/05/24	0.6	70.14	5.3	70.09	70.30	-4.8	3,528	-0.13%
2023/05/23	2.4	70.42	1.4	70.46	70.65	1	3,507	0.03%
2023/05/22	0.3	70.59	11.3	70.64	70.65	-11	3,491	-0.32%
2023/05/19	2.6	70.55	11	70.73	70.70	-8.4	3,497	-0.24%
2023/05/18	1.7	70.42	20.8	70.46	70.55	-19.1	3,425	-0.56%
2023/05/17	0.1	69.25	13.5	69.22	69.65	-13.4	3,412	-0.39%
2023/05/16	1.8	68.53	6.1	68.72	68.60	-4.3	3,375	-0.13%
2023/05/15	1.3	67.80	0.2	67.85	67.80	1.2	3,368	0.04%
2023/05/12	5.7	67.78	0.5	67.87	67.80	5.2	3,338	0.16%
2023/05/11	8.2	68.16	0.2	68.49	68.00	8	3,326	0.24%
2023/05/10	10.7	68.24	0.1	68.30	68.30	10.5	3,339	0.32%
2023/05/09	1	68.62	1	68.70	68.80	-0.1	3,342	0.00%
2023/05/08	3.8	68.58	4.3	68.64	68.60	-0.5	3,399	-0.02%
2023/05/05	6.5	68.03	0.7	68.08	68.20	5.8	3,389	0.17%
2023/05/04	2.9	67.83	2.3	67.99	67.95	0.6	3,430	0.02%
2023/05/03	3.4	67.82	0	67.95	67.85	3.4	3,437	0.10%
2023/05/02	2.7	67.99	7.1	68.07	68.05	-4.4	3,457	-0.13%
2023/04/28	2.8	67.82	4.8	67.86	67.95	-2	3,540	-0.06%
2023/04/27	12.7	67.16	0.1	67.55	67.20	12.6	3,534	0.36%
2023/04/26	14.4	67.17	1	67.15	67.05	13.4	3,540	0.38%
2023/04/25	25.4	67.93	0	67.93	67.60	25.4	3,473	0.73%
2023/04/24	10.9	68.43	3	68.51	68.45	8	3,350	0.24%
2023/04/21	13.3	68.78	0.4	69.10	68.70	12.9	3,319	0.39%
2023/04/20	1.8	68.85	1.4	69.02	68.90	0.4	3,335	0.01%
2023/04/19	11.1	69.26	0	0.00	69.00	11.1	3,348	0.33%
2023/04/18	4.6	69.54	5	69.46	69.50	-0.4	3,334	-0.01%
2023/04/17	1.6	69.56	0.4	69.77	69.75	1.2	3,324	0.04%
2023/04/14	0.3	69.75	7.3	69.65	69.85	-7	3,299	-0.21%
2023/04/13	10.2	69.46	0.5	69.58	69.20	9.8	3,314	0.29%
2023/04/12	3.6	69.79	0.3	69.85	69.80	3.4	3,281	0.10%
2023/04/11	5.8	70.00	2	70.00	69.95	3.8	3,304	0.11%
2023/04/10	3.3	70.01	1.4	70.28	70.05	1.8	3,330	0.05%
2023/04/07	1.3	70.03	7.6	70.15	69.95	-6.3	3,319	-0.19%
2023/04/06	4.6	69.93	0.2	70.15	70.05	4.4	3,332	0.13%
2023/03/31	53.7	70.77	3	70.42	70.25	50.7	3,273	1.55%
2023/03/30	0.1	70.05	5	70.09	70.05	-4.9	3,239	-0.15%
2023/03/29	2.9	69.82	1	69.70	69.80	1.9	3,215	0.06%
2023/03/28	7.3	69.60	0	0.00	69.60	7.3	3,248	0.22%
2023/03/27	0.3	70.22	8.2	70.30	70.20	-7.9	3,237	-0.24%
2023/03/24	1.6	70.38	2	70.52	70.65	-0.4	3,256	-0.01%
2023/03/23	1.5	70.23	26.5	70.20	70.25	-25	3,220	-0.78%
2023/03/22	0.6	69.61	20.2	69.48	69.80	-19.7	3,175	-0.62%
2023/03/21	0.2	68.54	0.1	68.50	68.50	0.1	3,156	0.00%
2023/03/20	2.5	68.46	2	68.48	68.20	0.5	3,160	0.02%
2023/03/17	0.1	68.42	8	68.46	68.55	-7.9	3,140	-0.25%
2023/03/16	6.8	67.73	3	67.71	67.65	3.7	3,154	0.12%
2023/03/15	11.8	68.30	6	68.52	68.00	5.8	3,085	0.19%
2023/03/14	22.2	68.09	1	68.00	68.00	21.2	3,122	0.68%
2023/03/13	1.9	68.29	6.8	68.30	68.75	-4.9	3,099	-0.16%
2023/03/10	30.8	68.59	0	0.00	68.55	30.8	3,034	1.02%
2023/03/09	1.5	69.70	2.4	69.64	69.55	-0.9	3,017	-0.03%
2023/03/08	20.7	69.61	4	69.70	69.65	16.7	3,018	0.55%
2023/03/07	1.3	70.14	16.5	70.03	70.10	-15.2	3,003	-0.51%
2023/03/06	8.7	69.82	7.8	69.89	69.75	0.9	3,002	0.03%
2023/03/03	11.2	69.00	0.1	69.15	69.00	11.1	2,970	0.37%
2023/03/02	2.6	68.75	0	69.05	68.85	2.5	2,980	0.08%
2023/03/01	9.5	68.38	5.6	68.58	69.05	3.9	2,974	0.13%
2023/02/24	6.4	68.86	5.1	69.13	68.70	1.3	2,909	0.04%
2023/02/23	1.6	68.63	7.1	69.13	69.05	-5.5	2,897	-0.19%
2023/02/22	14.5	68.05	3.2	67.90	68.05	11.3	2,916	0.39%
2023/02/21	0.6	68.76	5.3	68.60	68.75	-4.7	2,905	-0.16%
2023/02/20	4.4	68.76	0.2	68.97	68.85	4.2	2,996	0.14%
2023/02/17	6.6	68.77	1.2	68.79	68.70	5.4	3,089	0.18%
2023/02/16	4	69.46	6.4	69.57	69.60	-2.4	3,106	-0.08%
2023/02/15	18.9	69.14	0.5	68.95	68.85	18.4	3,155	0.58%
2023/02/14	4.6	70.25	8.6	70.27	70.25	-4	3,115	-0.13%
2023/02/13	2.3	69.53	3.5	69.77	69.85	-1.1	3,140	-0.04%
2023/02/10	1.2	69.81	8	70.11	70.00	-6.8	3,138	-0.22%
2023/02/09	2.2	69.71	0.8	69.83	69.90	1.4	3,173	0.04%
2023/02/08	1	69.90	2.4	69.81	69.85	-1.3	3,174	-0.04%
2023/02/07	6.6	68.81	1	68.90	68.85	5.6	3,184	0.18%
2023/02/06	8.1	69.13	1.2	69.07	69.00	7	3,170	0.22%
2023/02/03	2.9	69.78	3.4	69.85	69.95	-0.5	3,122	-0.01%
2023/02/02	2.8	69.74	6.3	69.79	69.95	-3.5	3,097	-0.11%
2023/02/01	4.7	68.85	4.6	68.82	68.95	0.1	3,090	0.00%
2023/01/31	8.6	69.21	0.7	69.22	68.60	7.8	3,089	0.25%
2023/01/30	5.7	69.57	33.5	69.52	69.75	-27.9	3,086	-0.90%
2023/01/17	6.4	66.67	0.2	66.77	66.75	6.1	3,045	0.20%
2023/01/16	7	66.85	3.4	66.93	66.85	3.7	3,061	0.12%
2023/01/13	4	66.29	8.3	66.66	66.30	-4.3	3,012	-0.14%
2023/01/12	3.1	65.57	1.3	65.45	65.55	1.8	2,993	0.06%
2023/01/11	3.6	65.59	2.8	65.81	65.60	0.8	3,033	0.03%
2023/01/10	4.4	65.65	19.1	65.69	65.75	-14.7	3,054	-0.48%
2023/01/09	2	64.69	20.5	64.79	65.25	-18.6	3,080	-0.60%
2023/01/06	3.3	63.08	6.2	63.28	63.20	-2.9	3,076	-0.09%
2023/01/05	0.2	62.84	2.2	62.87	62.80	-2.1	3,104	-0.07%
2023/01/04	2	62.47	1	62.65	62.35	1	3,157	0.03%
2023/01/03	2.3	61.59	0.1	62.35	62.60	2.2	3,294	0.07%
2022/12/30	3.2	62.45	2	62.40	62.10	1.2	3,293	0.04%
2022/12/29	6.5	61.55	0.1	61.80	61.85	6.3	3,330	0.19%
2022/12/28	16.7	62.14	2.3	62.25	62.10	14.3	3,340	0.43%
2022/12/27	9.6	63.24	6.5	63.19	63.10	3.1	3,331	0.09%
2022/12/26	0.1	62.95	0	0.00	62.95	0.1	3,387	0.00%
2022/12/23	10.1	62.79	1.1	62.76	62.80	9	3,424	0.26%
2022/12/22	1	63.70	10.2	63.61	63.70	-9.2	3,454	-0.27%
2022/12/21	2.9	62.80	3	62.60	62.65	-0.1	3,547	0.00%
2022/12/20	19.5	62.98	7	62.96	62.50	12.5	3,585	0.35%
2022/12/19	3.7	63.66	0.7	63.75	63.60	3.1	3,684	0.08%
2022/12/16	13.9	63.76	5.1	64.10	63.90	8.8	3,747	0.23%
2022/12/15	2.4	64.74	2	65.00	65.05	0.4	3,757	0.01%
2022/12/14	3	64.92	6.6	64.42	65.00	-3.6	3,774	-0.10%
2022/12/13	4.3	64.33	2.1	64.58	64.15	2.2	3,779	0.06%
2022/12/12	3.7	64.26	0.9	64.50	64.50	2.7	3,794	0.07%
2022/12/09	3.4	64.98	1	64.71	64.95	2.4	3,839	0.06%
2022/12/08	11.1	64.21	3	64.15	64.00	8.1	3,845	0.21%
2022/12/07	6.3	64.88	3	65.45	64.75	3.3	3,849	0.09%
2022/12/06	14.1	65.76	4.7	65.35	65.20	9.4	3,847	0.24%
2022/12/05	2.5	66.58	6	66.55	66.25	-3.6	3,812	-0.09%
2022/12/02	9.8	66.23	0.4	66.40	66.30	9.4	3,818	0.25%
2022/12/01	3.4	67.12	6.3	67.01	66.75	-2.9	3,880	-0.07%
2022/11/30	0.2	65.17	8.1	65.16	65.75	-7.9	3,875	-0.20%
2022/11/29	7.1	64.10	5.4	64.35	65.10	1.7	3,893	0.04%
2022/11/28	13.3	64.73	0.3	64.89	64.70	12.9	3,928	0.33%
2022/11/25	2.5	65.83	1.1	65.90	65.80	1.4	3,965	0.04%
2022/11/24	14.7	65.50	7.4	65.66	65.90	7.2	3,958	0.18%
2022/11/23	1.2	65.34	10.1	65.36	65.30	-8.9	3,982	-0.22%
2022/11/22	3	64.77	0.2	64.53	64.85	2.8	4,055	0.07%
2022/11/21	5.7	64.22	10	64.37	64.25	-4.3	4,085	-0.11%
2022/11/18	1	64.89	7.8	65.01	64.55	-6.8	4,079	-0.17%
2022/11/17	7.5	64.12	5.8	64.35	64.70	1.7	4,070	0.04%
2022/11/16	11.9	65.04	2.8	64.93	64.70	9.1	4,079	0.22%
2022/11/15	9.7	65.12	10.9	65.47	65.80	-1.1	4,013	-0.03%
2022/11/14	5	63.30	0.7	63.11	63.25	4.3	3,911	0.11%
2022/11/11	15.8	62.35	14.4	62.39	62.55	1.4	3,880	0.04%
2022/11/10	1.1	59.59	4.3	59.64	59.45	-3.2	3,801	-0.08%
2022/11/09	1.5	59.91	10.8	59.90	60.00	-9.2	3,810	-0.24%
2022/11/08	4.1	58.52	3.4	58.42	58.50	0.7	3,790	0.02%
2022/11/07	1.3	57.35	5.6	57.59	57.85	-4.3	3,781	-0.11%
2022/11/04	4.2	56.71	0.1	56.95	56.90	4.1	3,750	0.11%
2022/11/03	5.5	56.73	0	0.00	56.80	5.5	3,752	0.15%
2022/11/02	8.2	57.30	15	57.40	57.50	-6.8	3,746	-0.18%
2022/11/01	16.6	57.43	0.3	57.17	57.25	16.3	3,775	0.43%
2022/10/31	0.2	57.00	7.5	56.83	56.95	-7.3	3,768	-0.19%
2022/10/28	11.9	56.24	0	0.00	56.20	11.9	3,764	0.32%
2022/10/27	1.1	56.90	11.1	56.83	56.90	-10.1	3,739	-0.27%
2022/10/26	0.6	56.03	5.6	55.88	56.15	-5	3,781	-0.13%
2022/10/25	14.1	55.88	2	55.55	55.50	12.1	3,746	0.32%
2022/10/24	1.6	57.18	0	0.00	56.75	1.6	3,686	0.04%
2022/10/21	10.6	57.00	0.1	57.05	56.75	10.6	3,665	0.29%
2022/10/20	6.6	56.10	2	57.05	57.10	4.6	3,654	0.13%
2022/10/19	5.5	57.63	1	58.10	57.25	4.5	3,646	0.12%
2022/10/18	3.8	57.80	3	57.83	58.00	0.8	3,610	0.02%
2022/10/17	7.9	57.23	0	57.50	57.30	7.9	3,593	0.22%
2022/10/14	1	58.55	2.6	58.36	58.45	-1.6	3,525	-0.04%
2022/10/13	13.7	57.23	1	57.70	56.85	12.7	3,495	0.36%
2022/10/12	15.7	57.53	8.1	57.34	57.55	7.7	3,454	0.22%
2022/10/11	36.5	58.19	0	0.00	57.90	36.5	3,459	1.05%
2022/10/07	4.4	61.25	2	61.55	60.95	2.4	3,337	0.07%
2022/10/06	0.3	62.00	0.1	62.05	62.00	0.2	3,349	0.01%
2022/10/05	7.7	61.65	8.1	61.58	61.55	-0.4	3,353	-0.01%
2022/10/04	2.6	60.10	1.1	60.00	60.05	1.5	3,337	0.05%
2022/10/03	7.8	58.97	1	59.30	58.70	6.8	3,315	0.20%
2022/09/30	20.8	59.40	1.1	59.50	59.35	19.7	3,279	0.60%
2022/09/29	3.5	60.47	0.2	60.35	60.20	3.3	3,238	0.10%
2022/09/28	19.4	60.85	0.3	60.82	60.40	19.2	3,248	0.59%
2022/09/27	5.9	61.83	3.1	61.72	61.70	2.8	3,231	0.09%
2022/09/26	27.5	61.85	5.8	61.98	61.80	21.7	3,269	0.66%
2022/09/23	9.5	63.23	6	63.28	63.00	3.5	3,257	0.11%
2022/09/22	16	63.41	1.1	63.57	63.70	14.9	3,247	0.46%
2022/09/21	2.6	64.64	0.6	64.65	64.50	2	3,192	0.06%
2022/09/20	2.5	64.92	0.3	65.03	65.00	2.2	3,174	0.07%
2022/09/19	11.3	64.51	0	64.60	64.45	11.2	3,196	0.35%
2022/09/16	7.4	64.84	0	64.95	64.85	7.3	3,169	0.23%
2022/09/15	0.8	65.54	0	0.00	65.50	0.8	3,179	0.03%
2022/09/14	8.1	65.40	0	0.00	65.40	8.1	3,203	0.25%
2022/09/13	5.4	66.80	0.1	66.75	66.70	5.3	3,182	0.17%
2022/09/12	1.2	66.32	2.1	66.30	66.35	-0.9	3,232	-0.03%
2022/09/08	5.6	64.89	2.1	64.75	65.00	3.5	3,277	0.11%
2022/09/07	13.1	64.81	0	0.00	64.65	13.1	3,298	0.40%
2022/09/06	0.5	66.14	2.4	66.25	66.10	-1.8	3,243	-0.06%
2022/09/05	12.9	65.71	1	65.85	65.70	11.9	3,235	0.37%
2022/09/02	5.4	65.87	0.1	65.92	65.70	5.4	3,244	0.17%
2022/09/01	12.9	66.34	1.6	66.45	66.30	11.3	3,187	0.36%
2022/08/31	2.8	67.49	0.1	67.70	67.70	2.7	3,089	0.09%
2022/08/30	8.1	67.15	0.2	67.25	67.25	8	3,072	0.26%
2022/08/29	9.5	67.08	0.1	67.45	67.25	9.4	3,031	0.31%
2022/08/26	4.7	69.04	1.2	69.01	68.85	3.5	2,969	0.12%
2022/08/25	1.8	68.53	2	68.47	68.50	-0.2	2,939	-0.01%
2022/08/24	6.8	68.04	0	0.00	67.90	6.8	2,962	0.23%
2022/08/23	7.1	68.22	0.3	68.30	68.10	6.8	2,954	0.23%
2022/08/22	7	69.06	1.6	69.20	68.95	5.5	2,925	0.19%
2022/08/19	3.6	69.84	0.6	70.03	69.95	3	2,892	0.10%
2022/08/18	2.5	69.88	2	69.65	69.80	0.4	2,916	0.02%
2022/08/17	1.6	70.25	2	70.30	70.40	-0.4	2,894	-0.01%
2022/08/16	0.2	70.30	2	70.28	70.25	-1.8	2,887	-0.06%
2022/08/15	0.2	70.22	0.2	70.21	70.20	0	2,858	0.00%
2022/08/12	0.4	69.61	2.4	69.43	69.55	-1.9	2,830	-0.07%
2022/08/11	7.9	69.07	0.4	69.13	69.05	7.5	2,840	0.27%
2022/08/10	9.6	67.84	0.8	67.96	67.80	8.8	2,833	0.31%
2022/08/09	5.2	68.24	0.1	68.50	68.45	5.1	2,825	0.18%
2022/08/08	2.2	68.45	1.1	68.72	68.60	1.2	2,835	0.04%
2022/08/05	1.3	68.55	1.3	68.44	68.75	0	2,812	0.00%
2022/08/04	2	66.77	0	0.00	67.10	2	2,861	0.07%
2022/08/03	4.4	66.69	0	0.00	66.90	4.4	2,854	0.15%
2022/08/02	7.7	66.53	1	66.55	66.60	6.7	2,905	0.23%
2022/08/01	3.3	67.61	2.1	67.55	67.70	1.3	2,896	0.04%
2022/07/29	2.2	67.81	0.2	68.01	67.90	2	2,947	0.07%
2022/07/28	0.1	67.65	0	0.00	67.30	0.1	2,940	0.00%
2022/07/27	0.6	66.52	1.2	66.63	67.10	-0.6	2,941	-0.02%
2022/07/26	5.7	66.70	0	0.00	66.55	5.7	2,968	0.19%
2022/07/25	0.5	67.12	0	0.00	67.20	0.5	3,003	0.02%
2022/07/22	0.6	67.16	2.2	67.02	67.25	-1.6	3,025	-0.05%
2022/07/21	0.2	66.65	3.2	66.50	66.95	-3.1	3,113	-0.10%
2022/07/20	2.6	66.54	0	66.65	66.00	2.6	3,162	0.08%
2022/07/19	2.7	65.63	0	0.00	65.80	2.7	3,243	0.08%
2022/07/18	1.1	65.85	0	0.00	65.75	1.1	3,249	0.03%
2022/07/15	0.5	66.21	3.2	66.18	66.80	-2.8	3,183	-0.09%
2022/07/14	2.9	65.21	0	0.00	65.80	2.9	3,147	0.09%
2022/07/13	9.4	65.57	10.3	65.64	65.60	-1	3,109	-0.03%
2022/07/12	5.5	63.60	0	0.00	63.50	5.5	3,129	0.17%
2022/07/11	1.5	65.48	2	65.15	65.05	-0.5	3,149	-0.02%
2022/07/08	4.9	65.63	0.1	65.60	65.55	4.8	3,142	0.15%
2022/07/07	3.6	64.86	2.3	64.99	64.85	1.3	3,130	0.04%
2022/07/06	3	63.44	1.3	63.67	63.10	1.7	3,157	0.05%
2022/07/05	3.6	63.89	5.1	63.69	64.15	-1.5	3,150	-0.05%
2022/07/04	8.5	63.87	0.1	64.18	63.65	8.4	3,094	0.27%
2022/07/01	20.4	65.24	0.2	64.80	64.45	20.3	3,066	0.66%
2022/06/30	13.3	66.99	0.1	67.05	66.75	13.2	2,984	0.44%
2022/06/29	4.6	68.40	8.1	68.48	68.30	-3.5	2,922	-0.12%
2022/06/28	2.5	69.14	0	0.00	69.00	2.5	2,905	0.09%
2022/06/27	1.1	69.85	2.6	69.72	69.50	-1.6	2,914	-0.05%
2022/06/24	2.2	68.03	2.2	68.49	68.00	0	2,880	0.00%
2022/06/23	14.7	68.12	1	68.75	67.80	13.7	2,927	0.47%
2022/06/22	11.8	69.13	0.3	68.95	68.80	11.5	2,864	0.40%
2022/06/21	2.3	69.69	1.1	70.10	70.25	1.2	2,825	0.04%
2022/06/20	11.9	69.22	0	69.90	69.00	11.9	2,837	0.42%
2022/06/17	20	69.76	1.1	69.85	69.80	18.9	2,790	0.68%
2022/06/16	2.8	71.32	1	71.05	70.60	1.8	2,751	0.07%
2022/06/15	1.8	70.89	0	0.00	70.80	1.8	2,714	0.06%
2022/06/14	5.4	70.75	1	70.70	71.25	4.4	2,732	0.16%
2022/06/13	8.7	71.41	0	71.45	71.35	8.6	2,788	0.31%
2022/06/10	1.6	73.25	0	0.00	73.35	1.6	2,850	0.05%
2022/06/09	0.7	74.08	3.3	73.95	73.95	-2.6	2,892	-0.09%
2022/06/08	1.1	74.30	11.6	74.33	74.20	-10.5	2,930	-0.36%
2022/06/07	0.9	73.43	0	0.00	73.35	0.9	2,968	0.03%
2022/06/06	1.9	73.97	1.1	73.64	74.20	0.8	3,022	0.03%
2022/06/02	3.2	73.75	1	73.75	73.70	2.2	3,220	0.07%
2022/06/01	2.3	74.55	0.2	74.75	74.40	2.2	3,415	0.06%
2022/05/31	0.2	73.50	0.1	74.30	74.50	0.1	3,457	0.00%
2022/05/30	1.2	73.58	1.2	73.44	73.95	0	3,452	0.00%
2022/05/27	0.3	71.99	0	0.00	72.30	0.3	3,459	0.01%
2022/05/26	2.6	71.09	0	0.00	70.75	2.6	3,510	0.07%
2022/05/25	0.1	71.30	0.1	71.80	71.60	0	3,561	0.00%
2022/05/24	3.1	71.62	1.4	71.26	71.10	1.7	3,712	0.05%
2022/05/23	0.4	72.15	1	72.15	72.00	-0.6	3,722	-0.02%
2022/05/20	0.7	71.87	3	71.70	71.85	-2.3	3,796	-0.06%
2022/05/19	4.8	70.96	0.6	71.10	71.10	4.3	3,800	0.11%
2022/05/18	3.1	72.36	4.2	72.43	72.35	-1	3,774	-0.03%
2022/05/17	0.3	71.50	0.2	71.34	71.55	0.1	3,764	0.00%
2022/05/16	0.5	70.96	0.1	71.50	70.80	0.4	3,783	0.01%
2022/05/13	3.7	70.36	0	0.00	70.50	3.7	3,764	0.10%
2022/05/12	27.1	70.31	3.5	70.82	69.80	23.6	3,782	0.62%
2022/05/11	1.2	71.55	1	71.45	71.50	0.2	3,715	0.01%
2022/05/10	2.8	70.70	1.8	70.80	71.50	1	3,706	0.03%
2022/05/09	15.2	71.89	0	0.00	71.70	15.2	3,651	0.42%
2022/05/06	10.8	72.82	3.4	72.72	73.00	7.5	3,628	0.21%
2022/05/05	3.6	74.54	0	0.00	74.40	3.6	3,634	0.10%
2022/05/04	6.2	73.78	0.2	73.90	73.65	6	3,755	0.16%
2022/05/03	7.4	73.66	0.1	73.60	73.50	7.3	3,798	0.19%
2022/04/29	0.8	74.30	0	0.00	74.25	0.8	3,792	0.02%
2022/04/28	3.8	73.11	1.2	73.12	73.25	2.6	3,778	0.07%
2022/04/27	19.3	72.94	1.6	73.18	72.80	17.6	3,756	0.47%
2022/04/26	11.9	74.55	0.5	74.62	74.40	11.4	3,690	0.31%
2022/04/25	31.1	74.47	4.6	74.47	74.45	26.5	3,671	0.72%
2022/04/22	11.6	75.55	1	75.94	75.95	10.6	3,609	0.29%
2022/04/21	3.7	76.48	0.3	76.75	76.35	3.4	3,634	0.09%
2022/04/20	8.7	76.32	0	0.00	76.35	8.7	3,648	0.24%
2022/04/19	2.5	76.09	1.2	76.25	76.00	1.3	3,652	0.03%
2022/04/18	11.3	75.78	0	76.06	75.65	11.3	3,695	0.30%
2022/04/15	12.5	76.39	0	0.00	76.15	12.5	3,636	0.34%
2022/04/14	2.5	77.62	0	0.00	77.50	2.5	3,634	0.07%
2022/04/13	3.3	77.67	2	76.95	77.70	1.3	3,687	0.03%
2022/04/12	8.8	76.19	1	76.55	76.30	7.8	3,908	0.20%
2022/04/11	10.9	76.55	1.5	76.50	76.35	9.4	3,891	0.24%
2022/04/08	9.4	77.29	0	0.00	77.35	9.4	3,851	0.24%
2022/04/07	17.5	77.64	1.2	77.58	77.30	16.3	3,839	0.42%
2022/04/06	4.2	78.20	2.1	78.37	78.55	2.1	3,802	0.05%
2022/04/01	7.7	78.87	0.1	79.05	78.95	7.7	3,778	0.20%
2022/03/31	0.4	79.69	0	0.00	79.60	0.4	3,797	0.01%
2022/03/30	8.1	79.80	1.8	79.72	79.75	6.3	3,819	0.16%
2022/03/29	1.1	78.80	0.1	79.00	78.85	1.1	3,817	0.03%
2022/03/28	6.2	78.49	3	78.48	78.75	3.2	3,818	0.08%
2022/03/25	10.1	79.60	2.4	79.60	79.65	7.7	3,768	0.20%
2022/03/24	0.2	79.23	1	79.10	79.45	-0.8	3,774	-0.02%
2022/03/23	0.3	79.44	2.1	79.50	79.55	-1.9	3,778	-0.05%
2022/03/22	2.1	78.61	2.3	78.75	78.70	-0.1	3,775	0.00%
2022/03/21	4.8	79.03	2.1	79.00	78.80	2.8	3,766	0.07%
2022/03/18	2.6	78.39	1	78.20	78.30	1.6	3,760	0.04%
2022/03/17	1.1	78.42	7.1	78.07	78.60	-5.9	3,754	-0.16%
2022/03/16	8.1	75.93	1.5	76.00	76.10	6.6	3,714	0.18%
2022/03/15	25	75.98	4	76.43	75.85	21	3,636	0.58%
2022/03/14	8.8	77.41	0	0.00	77.30	8.8	3,552	0.25%
2022/03/11	17.7	77.71	0	0.00	77.55	17.7	3,512	0.50%
2022/03/10	17	78.41	4.1	78.22	78.50	12.9	3,500	0.37%
2022/03/09	15.8	76.55	0	76.50	76.30	15.8	3,460	0.46%
2022/03/08	64.2	76.21	1.1	76.19	75.90	63.1	3,409	1.85%
2022/03/07	55	78.02	15	78.30	78.45	40	3,193	1.25%
2022/03/04	19.2	79.74	0	0.00	79.70	19.2	3,036	0.63%
2022/03/03	8	80.64	0	0.00	80.55	8	3,008	0.26%
2022/03/02	11.2	80.43	2	80.40	80.45	9.2	3,082	0.30%
2022/03/01	9.5	80.77	0.7	80.69	80.80	8.8	3,062	0.29%
2022/02/25	31.9	79.92	0.1	80.65	79.85	31.9	3,010	1.06%
2022/02/24	42.7	80.49	3	80.27	79.90	39.7	2,939	1.35%
2022/02/23	1.6	81.81	4	81.70	81.85	-2.4	2,786	-0.09%
2022/02/22	33.7	81.68	0	0.00	81.75	33.7	2,784	1.21%
2022/02/21	4.2	82.45	0.2	82.90	82.80	4	2,703	0.15%
2022/02/18	11.2	82.97	5.1	83.00	82.95	6.1	2,707	0.23%
2022/02/17	35.3	83.14	0.1	83.35	83.25	35.2	2,734	1.29%
2022/02/16	0	0.00	1	83.20	83.30	-1	2,732	-0.04%
2022/02/15	7.5	82.15	0.2	82.23	82.00	7.2	2,715	0.27%
2022/02/14	12.3	82.27	1	82.25	82.30	11.3	2,706	0.42%
2022/02/11	23.2	83.35	1.2	83.33	83.45	22	2,687	0.82%
2022/02/10	1	83.14	1.1	82.91	83.60	-0.1	2,711	0.00%
2022/02/09	5.2	82.29	2.2	82.34	82.55	3	2,726	0.11%
2022/02/08	7.2	82.36	0.8	82.46	82.20	6.5	2,726	0.24%
2022/02/07	12.3	81.67	2.1	81.79	81.95	10.2	2,702	0.38%
2022/01/26	24.8	81.49	2	81.67	81.40	22.7	2,623	0.87%
2022/01/25	18.3	81.65	2	81.53	81.65	16.3	2,493	0.65%
2022/01/24	9.6	82.63	1	82.50	82.90	8.6	2,426	0.36%
2022/01/21	43.7	82.18	162.1	81.95	82.00	-118.4	2,402	-4.93%	大賣/鉅額交易
2022/01/20	33.5	83.22	9	83.45	83.75	24.5	2,343	1.04%
2022/01/19	44.9	83.45	3.1	83.89	83.45	41.9	2,324	1.80%
2022/01/18	11.3	84.94	0.2	85.30	84.45	11.1	2,307	0.48%
2022/01/17	0.3	85.43	4	85.39	85.45	-3.7	2,278	-0.16%
2022/01/14	3.5	84.18	1	84.50	84.60	2.5	2,237	0.11%
2022/01/13	0	84.35	2.4	84.55	84.60	-2.3	2,194	-0.11%
2022/01/12	66	83.97	3.4	84.00	84.20	62.7	2,175	2.88%
2022/01/11	18.1	83.08	2	83.10	83.30	16	2,156	0.74%
2022/01/10	2.1	82.75	2	82.45	82.90	0.1	2,118	0.00%
2022/01/07	3.7	82.72	2.4	82.59	82.70	1.3	2,119	0.06%
2022/01/06	11.5	83.47	3.2	83.43	83.45	8.3	2,068	0.40%
2022/01/05	1.2	84.50	4	84.33	84.50	-2.8	2,017	-0.14%
2022/01/04	2.6	83.83	4.2	83.83	84.10	-1.6	1,796	-0.09%
2022/01/03	1.4	82.34	2.9	82.46	82.35	-1.5	1,767	-0.08%
2021/12/30	0	81.85	1	82.00	81.85	-1	1,754	-0.06%
2021/12/29	2	81.95	3.6	81.95	82.00	-1.6	1,793	-0.09%
2021/12/28	1.1	81.42	64.6	81.41	81.70	-63.5	1,835	-3.46%
2021/12/27	40.2	81.06	10.6	81.11	81.05	29.6	1,867	1.58%
2021/12/24	21	80.70	9.7	80.67	80.45	11.3	1,902	0.60%
2021/12/23	2.1	80.45	1.3	80.49	80.40	0.7	1,900	0.04%
2021/12/22	0.1	79.90	1	79.95	79.95	-1	1,922	-0.05%
2021/12/21	0	0.00	1.3	79.87	79.85	-1.3	1,919	-0.07%
2021/12/20	7.8	79.36	0	79.40	79.25	7.8	1,930	0.40%
2021/12/17	0.6	79.94	4.3	79.98	79.95	-3.8	1,924	-0.20%
2021/12/16	31.4	79.81	1	79.90	79.95	30.4	1,927	1.58%
2021/12/15	0.2	79.08	0	0.00	79.00	0.2	1,973	0.01%
2021/12/14	2.8	79.06	0	0.00	79.00	2.8	1,965	0.14%
2021/12/13	0.1	79.99	0.2	80.00	79.70	-0.1	1,972	0.00%
2021/12/10	2.4	79.77	0.2	79.95	80.00	2.2	1,970	0.11%
2021/12/09	2.1	79.90	0	0.00	80.25	2.1	1,966	0.11%
2021/12/08	1	80.25	4	80.49	80.20	-3	1,958	-0.15%
2021/12/07	3.4	79.72	0	0.00	79.95	3.4	1,937	0.18%
2021/12/06	11.6	79.59	2	79.95	79.75	9.6	1,943	0.49%
2021/12/03	0.8	79.87	8.2	79.87	79.85	-7.5	1,943	-0.38%
2021/12/02	2	79.82	1.4	79.94	79.90	0.6	1,944	0.03%
2021/12/01	0.2	78.62	0	0.00	79.00	0.2	1,967	0.01%
2021/11/30	9.1	78.21	1	78.60	77.90	8.1	1,980	0.41%
2021/11/29	9.9	77.97	0	0.00	77.80	9.9	1,942	0.51%
2021/11/26	23.6	78.31	0.5	78.30	78.10	23.1	1,908	1.21%
2021/11/25	2.4	79.08	1	79.25	79.25	1.5	1,842	0.08%
2021/11/24	3.4	79.45	2.3	79.25	79.25	1.1	1,887	0.06%
2021/11/23	6.3	79.57	0.3	79.78	79.65	6	1,899	0.32%
2021/11/22	1.2	80.43	1.1	80.36	80.30	0.1	1,908	0.01%
2021/11/19	1.5	80.63	1	80.60	80.45	0.5	1,926	0.02%
2021/11/18	0	0.00	0.1	79.95	80.20	-0.1	1,918	0.00%
2021/11/17	0.3	79.77	1	79.76	79.70	-0.7	1,935	-0.04%
2021/11/16	5.5	79.47	0	0.00	79.55	5.5	1,976	0.28%
2021/11/15	0.1	80.80	0.5	80.91	80.90	-0.4	2,018	-0.02%
2021/11/12	0.2	80.30	8.1	80.38	80.20	-7.9	2,038	-0.39%
2021/11/11	12.5	79.89	0.1	80.00	79.85	12.4	2,042	0.61%
2021/11/10	2	80.57	0.5	80.56	80.50	1.6	2,072	0.08%
2021/11/09	13	80.74	26.1	81.02	80.75	-13.1	2,079	-0.63%
2021/11/08	0	79.95	11.1	79.98	80.05	-11.1	2,056	-0.54%
2021/11/05	2.1	79.28	5.2	79.16	79.40	-3.1	2,049	-0.15%
2021/11/04	0.5	78.65	0.2	78.85	78.40	0.3	2,036	0.02%
2021/11/03	2.5	78.68	0	0.00	78.65	2.5	2,040	0.12%
2021/11/02	1.4	78.85	0.4	78.93	78.40	1	2,059	0.05%
2021/11/01	2.1	78.36	1	78.60	78.45	1	2,053	0.05%
2021/10/29	3.4	78.30	0	0.00	78.15	3.4	2,067	0.16%
2021/10/28	0.2	78.75	4	78.75	78.80	-3.8	2,076	-0.18%
2021/10/27	0.1	78.80	1	78.90	79.00	-0.9	2,090	-0.04%
2021/10/26	1.1	79.00	19.1	79.02	79.00	-18	2,091	-0.86%
2021/10/25	1.9	78.24	1.2	78.13	78.30	0.7	2,072	0.03%
2021/10/22	0.1	78.46	2.3	78.32	78.45	-2.2	2,110	-0.10%
2021/10/21	2.1	78.39	4.3	78.75	78.35	-2.2	2,132	-0.10%
2021/10/20	2.1	78.63	0.1	78.79	78.55	2	2,151	0.09%
2021/10/19	0.1	78.70	0.2	78.48	78.65	-0.1	2,154	0.00%
2021/10/18	1.9	78.53	0	78.45	78.05	1.9	2,151	0.09%
2021/10/15	1.2	77.47	2.4	77.84	78.35	-1.2	2,155	-0.06%
2021/10/14	2.1	76.68	0	0.00	76.30	2.1	2,156	0.10%
2021/10/13	2.9	76.10	0	0.00	76.15	2.9	2,172	0.13%
2021/10/12	9.4	76.12	0	0.00	76.50	9.4	2,191	0.43%
2021/10/08	2.7	77.32	0	0.00	77.25	2.7	2,183	0.12%
2021/10/07	4.7	77.63	0	0.00	77.75	4.7	2,187	0.22%
2021/10/06	5.2	76.22	0	0.00	76.35	5.2	2,208	0.23%
2021/10/05	13.5	76.05	0.7	76.02	76.40	12.9	2,186	0.59%
2021/10/04	13.5	76.90	0.3	76.90	76.70	13.3	2,176	0.61%
2021/10/01	20.5	77.32	2	77.28	77.45	18.5	2,116	0.88%
2021/09/30	6.5	78.08	1	78.00	78.55	5.5	2,051	0.27%
2021/09/29	13.9	78.49	0.2	78.80	78.60	13.7	2,050	0.67%
2021/09/28	2.3	79.94	0	0.00	79.90	2.3	2,023	0.12%
2021/09/27	0.1	80.37	0.1	80.50	80.40	0	2,021	0.00%
2021/09/24	8.6	79.89	1	80.05	80.20	7.6	2,008	0.38%
2021/09/23	8.6	79.32	0	0.00	79.40	8.6	2,008	0.43%
2021/09/22	35.3	78.57	1	78.51	78.80	34.3	2,004	1.71%
2021/09/17	3.9	80.87	1.4	80.93	80.55	2.5	1,955	0.13%
2021/09/16	0.9	80.57	0	0.00	80.50	0.9	1,970	0.04%
2021/09/15	0.1	80.76	20.2	80.75	80.60	-20.1	1,944	-1.03%
2021/09/14	2	81.10	0	0.00	81.20	2	1,970	0.10%
2021/09/13	0.6	81.27	3	81.05	81.05	-2.4	1,979	-0.12%
2021/09/10	0.1	80.95	0.8	81.13	81.40	-0.7	2,016	-0.03%
2021/09/09	0.1	80.45	0.4	80.37	80.60	-0.4	2,021	-0.02%
2021/09/08	3.7	80.72	1.1	80.82	80.65	2.5	2,007	0.13%
2021/09/07	0.2	81.48	1	81.50	81.25	-0.8	2,005	-0.04%
2021/09/06	2.1	81.82	2.3	81.71	81.60	-0.2	2,001	-0.01%
2021/09/03	0	80.90	2.7	81.06	81.20	-2.6	1,978	-0.13%
2021/09/02	0.2	80.55	1.5	80.94	80.20	-1.3	1,972	-0.06%
2021/09/01	0	0.00	1.1	80.61	80.90	-1.1	1,975	-0.05%
2021/08/31	0.7	79.85	1	80.00	80.80	-0.3	1,979	-0.01%
2021/08/30	1.2	79.77	18	79.91	80.15	-16.8	1,985	-0.85%
2021/08/27	1	79.50	2.3	79.45	79.50	-1.3	1,940	-0.07%
2021/08/26	1.2	78.72	1.4	78.74	78.75	-0.2	1,926	-0.01%
2021/08/25	1.1	77.97	0	78.20	78.35	1.1	1,900	0.06%
2021/08/24	0.2	77.57	2	77.40	77.40	-1.8	1,885	-0.09%
2021/08/23	0.7	77.25	0	0.00	77.05	0.7	1,890	0.04%
2021/08/20	7.1	75.39	0	0.00	75.20	7.1	1,885	0.38%
2021/08/19	13.1	76.21	1.1	76.20	75.95	12	1,841	0.65%
2021/08/18	7.6	76.85	1	77.15	77.70	6.6	1,786	0.37%
2021/08/17	7.1	77.48	1.1	77.70	77.20	6	1,767	0.34%
2021/08/16	2.6	78.00	2.4	77.87	77.80	0.2	1,755	0.01%
2021/08/13	3.8	78.12	1	78.25	78.10	2.8	1,719	0.16%
2021/08/12	1.4	78.74	0	0.00	78.75	1.4	1,707	0.08%
2021/08/11	4.1	78.86	2	78.60	79.00	2.1	1,714	0.13%
2021/08/10	3.7	79.16	4	79.19	79.10	-0.3	1,724	-0.01%
2021/08/09	5.4	79.19	1	79.65	79.65	4.4	1,801	0.24%
2021/08/06	0.2	79.74	3	79.90	79.80	-2.8	1,821	-0.16%
2021/08/05	0	0.00	0.9	80.56	79.95	-0.9	1,886	-0.05%
2021/08/04	0	0.00	3.3	80.01	80.00	-3.3	1,981	-0.16%
2021/08/03	0	79.50	0	79.50	79.60	0	2,026	0.00%
2021/08/02	0.5	78.97	3	79.28	79.50	-2.5	2,018	-0.12%
2021/07/30	1.9	78.66	0	0.00	78.30	1.9	2,009	0.09%
2021/07/29	2.4	78.17	0.1	78.70	78.70	2.3	2,058	0.11%
2021/07/28	13	77.52	1	77.05	78.60	12	2,069	0.58%
2021/07/27	2.9	78.56	0	0.00	78.35	2.9	2,051	0.14%
2021/07/26	3	78.71	3	79.30	78.50	0	2,052	0.00%
2021/07/23	1.1	79.01	2	79.15	79.05	-1	2,023	-0.05%
2021/07/22	0.3	79.24	0	0.00	79.15	0.3	2,024	0.01%
2021/07/21	9.5	78.48	0	0.00	78.65	9.5	2,026	0.47%
2021/07/20	10.8	78.75	0	0.00	78.75	10.8	2,036	0.53%
2021/07/19	5.3	79.23	0	0.00	79.50	5.3	2,017	0.26%
2021/07/16	1.7	80.12	0.1	80.00	80.15	1.6	2,008	0.08%
2021/07/15	0	0.00	2.3	81.07	81.25	-2.3	1,984	-0.11%
2021/07/14	0.2	80.48	1.1	80.54	80.65	-0.9	1,972	-0.05%
2021/07/13	1.1	80.35	5.1	80.82	80.35	-4	1,966	-0.20%
2021/07/12	3.1	79.89	0	0.00	79.85	3.1	1,962	0.16%
2021/07/09	9.9	78.98	0	0.00	78.95	9.9	1,942	0.51%
2021/07/08	0.2	79.94	0	0.00	79.85	0.2	1,903	0.01%
2021/07/07	2	80.07	1	80.20	80.00	1	1,910	0.05%
2021/07/06	1.2	80.49	3	80.60	80.40	-1.8	1,916	-0.10%
2021/07/05	0.5	80.19	1.2	80.40	80.30	-0.7	1,896	-0.03%
2021/07/02	0.2	79.68	2.5	79.61	79.50	-2.4	1,895	-0.13%
2021/07/01	0.2	79.82	0.1	79.95	79.60	0.1	1,899	0.01%
2021/06/30	0.2	79.76	3.9	79.86	79.90	-3.7	1,935	-0.19%
2021/06/29	1.1	79.25	3.7	79.47	79.30	-2.7	1,934	-0.14%
2021/06/28	0.1	78.80	3.5	79.06	79.20	-3.4	1,946	-0.18%
2021/06/25	0.3	79.03	2.6	79.36	78.90	-2.3	1,936	-0.12%
2021/06/24	1	78.55	0	0.00	78.65	1	1,927	0.05%
2021/06/23	0	0.00	1.2	78.54	78.80	-1.2	1,951	-0.06%
2021/06/22	1.4	77.53	0.3	77.69	77.35	1.1	1,944	0.05%
2021/06/21	8.6	77.60	1.1	78.51	77.50	7.6	1,953	0.39%
2021/06/18	0.1	79.54	0	0.00	79.20	0.1	1,916	0.01%
2021/06/17	0.3	79.16	2	79.25	79.60	-1.7	1,924	-0.09%
2021/06/16	0.1	79.79	6.1	79.80	79.70	-6	1,958	-0.31%
2021/06/15	0.8	79.78	2	79.75	79.80	-1.2	1,958	-0.06%
2021/06/11	0	79.50	0	0.00	79.40	0	1,966	0.00%
2021/06/09	1.9	77.70	0.1	77.75	77.75	1.8	1,951	0.09%
2021/06/08	1.1	78.66	0.3	78.90	78.35	0.8	1,945	0.04%
2021/06/07	2.5	78.32	0.1	78.60	78.75	2.4	1,941	0.12%
2021/06/04	2.1	78.48	0.5	78.70	78.60	1.6	1,925	0.08%
2021/06/03	0.4	79.10	1	79.10	79.10	-0.6	1,947	-0.03%
2021/06/02	0.4	78.94	4	79.20	78.85	-3.6	1,980	-0.18%
2021/06/01	0.3	79.07	0	0.00	79.10	0.3	2,010	0.02%
2021/05/31	0.1	78.86	3	78.70	78.90	-2.9	2,063	-0.14%
2021/05/28	0.3	77.83	0	0.00	78.05	0.3	2,064	0.01%
2021/05/27	1.3	76.46	0	0.00	77.00	1.3	2,085	0.06%
2021/05/26	1.2	77.44	3	77.50	77.55	-1.8	2,152	-0.08%
2021/05/25	0.2	77.32	0.1	77.00	77.50	0.1	2,149	0.01%
2021/05/24	1.2	75.56	0	0.00	76.05	1.2	2,163	0.06%
2021/05/21	0.1	75.88	1	76.33	76.05	-1	2,180	-0.05%
2021/05/20	2.2	74.99	0	0.00	75.20	2.2	2,200	0.10%
2021/05/19	2.4	75.77	0	0.00	75.40	2.4	2,214	0.11%
2021/05/18	0.4	75.25	1	76.05	75.95	-0.6	2,222	-0.03%
2021/05/17	7.1	72.54	1	72.00	72.55	6.1	2,252	0.27%
2021/05/14	8.9	74.00	1.2	74.07	74.10	7.8	2,192	0.35%
2021/05/13	15.4	73.42	3.1	73.06	73.10	12.3	2,178	0.56%
2021/05/12	8.3	75.09	4.3	74.73	75.80	4	2,113	0.19%
2021/05/11	13.1	77.47	0	0.00	77.10	13.1	2,041	0.64%
2021/05/10	1.3	79.57	3	79.32	79.45	-1.7	2,010	-0.08%
2021/05/07	1.3	79.98	2	80.03	80.10	-0.7	2,029	-0.03%
2021/05/06	3.4	78.16	0	78.45	78.80	3.4	2,053	0.16%
2021/05/05	5.4	78.28	2.2	78.19	78.05	3.2	2,030	0.16%
2021/05/04	12.4	78.35	5.2	78.63	78.80	7.2	2,065	0.35%
2021/05/03	8	79.75	1.2	79.53	79.35	6.8	2,067	0.33%
2021/04/29	0.3	80.75	2	81.08	80.75	-1.7	2,071	-0.08%
2021/04/28	0.5	80.63	3.4	80.51	80.55	-2.9	2,095	-0.14%
2021/04/27	2	81.00	0	0.00	80.90	2	2,119	0.09%
2021/04/26	0.1	80.86	3.4	80.73	81.00	-3.3	2,139	-0.15%
2021/04/23	0.2	79.35	3.5	79.63	79.80	-3.3	2,141	-0.15%
2021/04/22	3.2	79.45	1	79.05	79.05	2.2	2,169	0.10%
2021/04/21	3.7	79.42	5	79.60	79.30	-1.3	2,187	-0.06%
2021/04/20	3.3	79.82	3.7	80.01	80.15	-0.4	2,204	-0.02%
2021/04/19	6.7	79.95	7	79.96	80.00	-0.3	2,226	-0.02%
2021/04/16	0.6	79.87	0.3	80.00	80.00	0.3	2,253	0.02%
2021/04/15	0.4	79.60	2.3	79.66	80.00	-1.8	2,243	-0.08%
2021/04/14	0.3	78.51	1	78.65	79.20	-0.7	2,245	-0.03%
2021/04/13	2.1	79.15	3	79.02	78.80	-0.9	2,261	-0.04%
2021/04/12	3.4	79.05	0	0.00	78.80	3.4	2,273	0.15%
2021/04/09	1.5	79.41	0	0.00	79.15	1.5	2,271	0.06%
2021/04/08	1.3	78.90	1	79.00	79.40	0.3	2,275	0.01%
2021/04/07	3.9	79.02	0	0.00	79.10	3.9	2,270	0.17%
2021/04/06	0.1	79.15	1.6	79.16	79.00	-1.4	2,279	-0.06%
2021/04/01	0.3	77.81	2	77.85	77.90	-1.7	2,257	-0.07%
2021/03/31	1.4	77.61	0	0.00	77.35	1.4	2,253	0.06%
2021/03/30	1.1	77.70	1.1	77.95	77.95	0	2,246	0.00%
2021/03/29	0.4	77.72	1	78.00	77.70	-0.6	2,233	-0.03%
2021/03/26	0.2	76.62	2	77.20	77.20	-1.8	2,239	-0.08%
2021/03/25	4.5	75.46	2	75.60	75.85	2.5	2,229	0.11%
2021/03/24	9.6	75.74	1	76.00	75.60	8.6	2,217	0.39%
2021/03/23	6.1	76.79	0	0.00	76.70	6.1	2,212	0.27%
2021/03/22	1.9	76.08	3	75.75	76.75	-1.1	2,232	-0.05%
2021/03/19	10.7	76.44	0	0.00	76.35	10.7	2,238	0.48%
2021/03/18	3	77.50	2.5	77.68	77.45	0.5	2,217	0.02%
2021/03/17	0.4	77.68	0.2	77.85	77.20	0.2	2,212	0.01%
2021/03/16	1.3	77.59	0.1	78.05	77.90	1.2	2,231	0.06%
2021/03/15	1	77.50	0	0.00	77.50	1	2,222	0.04%
2021/03/12	2.4	77.56	0	0.00	77.60	2.4	2,233	0.11%
2021/03/11	1	76.46	0	77.45	77.30	1	2,255	0.04%
2021/03/10	1.4	75.79	0	75.90	75.75	1.4	2,254	0.06%
2021/03/09	5.6	75.04	0	0.00	75.50	5.6	2,268	0.25%
2021/03/08	5.4	76.48	1	76.75	75.65	4.4	2,253	0.20%
2021/03/05	3.7	75.62	0	0.00	75.70	3.7	2,219	0.17%
2021/03/04	10.6	76.43	0	77.00	76.40	10.6	2,213	0.48%
2021/03/03	1.4	76.78	0	0.00	78.00	1.4	2,173	0.06%
2021/03/02	13.1	77.34	0	0.00	76.75	13.1	2,185	0.60%
2021/02/26	18.7	77.67	0.2	78.50	77.45	18.4	2,173	0.85%
2021/02/25	1.7	78.99	0	0.00	79.10	1.7	2,122	0.08%
2021/02/24	5.5	78.93	0	0.00	78.30	5.5	2,123	0.26%
2021/02/23	1.4	79.22	0	0.00	79.60	1.4	2,116	0.07%
2021/02/22	2.1	80.01	0.1	80.20	79.90	2	2,111	0.09%
2021/02/19	5.4	79.75	2	79.95	79.95	3.4	2,099	0.16%
2021/02/18	2.3	80.63	0	0.00	80.70	2.3	2,103	0.11%
2021/02/17	1.1	80.24	0	0.00	80.80	1.1	2,113	0.05%
2021/02/05	1.2	77.54	0.5	78.10	77.60	0.7	2,073	0.03%
2021/02/04	2.3	76.50	0	0.00	76.85	2.3	2,059	0.11%
2021/02/03	1.1	77.68	0	0.00	77.40	1.1	2,062	0.05%
2021/02/02	2.2	77.46	0	0.00	77.35	2.2	2,060	0.11%
2021/02/01	1.3	73.77	1	73.29	75.20	0.3	2,053	0.01%
2021/01/29	3	74.17	1.1	74.24	73.55	2	2,043	0.10%
2021/01/28	6.4	75.08	2	75.30	74.90	4.4	2,032	0.21%
2021/01/27	1.3	76.34	0.2	76.65	76.50	1.1	2,004	0.05%
2021/01/26	0.4	76.79	0	0.00	76.55	0.4	1,994	0.02%
2021/01/25	2.1	78.25	0.3	78.30	78.30	1.9	1,959	0.10%
2021/01/22	2.1	79.72	0.1	80.00	79.20	2	1,950	0.10%
2021/01/21	5.1	79.23	0	0.00	80.20	5.1	1,938	0.26%
2021/01/20	3.1	78.32	1	78.20	77.85	2.1	1,920	0.11%
2021/01/19	0.3	76.93	1	76.50	77.50	-0.7	1,899	-0.04%
2021/01/18	0.2	75.25	0	0.00	75.65	0.2	1,888	0.01%
2021/01/15	0.2	76.81	1.3	76.37	75.55	-1.1	1,866	-0.06%
2021/01/14	3.3	75.51	1	75.40	75.30	2.3	1,846	0.12%
2021/01/13	0	76.04	0	0.00	76.00	0	1,825	0.00%
2021/01/12	3.3	74.38	0.2	74.48	74.45	3.1	1,817	0.17%
2021/01/11	0.7	73.94	0	0.00	74.35	0.7	1,809	0.04%
2021/01/08	2.3	73.98	1	74.15	74.10	1.3	1,797	0.07%
2021/01/07	0.2	71.68	0.1	71.60	72.40	0.2	1,792	0.01%
2021/01/06	4.1	70.84	0.2	70.90	70.80	3.9	1,790	0.22%
2021/01/04	0.1	69.70	0	0.00	70.00	0.1	1,777	0.01%
2020/12/31	1	68.70	1	68.55	68.75	0	1,801	0.00%
2020/12/30	0	0.00	2	67.70	68.30	-2	1,807	-0.11%
2020/12/29	0.1	67.50	0.1	67.50	67.40	0.1	1,825	0.00%
2020/12/28	0	0.00	0	67.00	67.45	0	1,829	0.00%
2020/12/25	1	66.95	0.2	66.93	66.80	0.8	1,811	0.04%
2020/12/24	0	0.00	1	66.70	66.65	-1	1,812	-0.06%
2020/12/23	0.1	66.25	1	66.35	66.40	-0.9	1,817	-0.05%
2020/12/21	1	66.35	0.1	66.75	67.05	1	1,827	0.05%
2020/12/16	0.7	66.66	0.1	66.70	66.65	0.7	1,795	0.04%
2020/12/15	0	65.90	0	0.00	65.75	0	1,770	0.00%
2020/12/14	0.1	66.70	0	0.00	66.50	0.1	1,756	0.00%
2020/12/11	0.1	66.60	0	0.00	66.70	0.1	1,764	0.00%
2020/12/10	2.2	66.68	0	0.00	66.65	2.2	1,739	0.13%
2020/12/09	0.3	67.50	0	0.00	67.30	0.3	1,712	0.02%
2020/12/08	1	67.34	3.1	67.04	67.30	-2	1,699	-0.12%
2020/12/07	0.1	66.44	0.1	66.40	66.45	0	1,678	0.00%
2020/12/04	0	0.00	1.1	65.05	65.70	-1.1	1,647	-0.06%
2020/12/03	1	64.65	0	0.00	64.80	1	1,630	0.06%
2020/12/02	0	64.65	0.1	64.45	64.80	0	1,613	0.00%
2020/12/01	1	63.85	0	0.00	64.15	1	1,611	0.06%
2020/11/30	1	63.65	1	64.75	63.65	0	1,604	0.00%
2020/11/27	0.1	64.30	0	0.00	64.45	0.1	1,575	0.00%
2020/11/26	1	64.35	0	0.00	64.45	1	1,557	0.06%
2020/11/24	2	64.95	0	0.00	64.55	2	1,516	0.13%
2020/11/18	1	64.45	12	63.84	64.50	-11	1,437	-0.77%
2020/11/17	2	64.25	0	0.00	63.70	2	1,428	0.14%
2020/11/16	1	63.75	0	0.00	64.50	1	1,428	0.07%
2020/11/13	1	62.20	1	62.30	62.50	0	1,393	0.00%
2020/11/12	2	62.25	0	0.00	62.35	2	1,369	0.15%
2020/11/11	0	0.00	0.4	62.00	62.15	-0.4	1,367	-0.03%
2020/11/10	1	61.50	0	0.00	61.50	1	1,345	0.07%
2020/11/09	0.1	61.50	0	0.00	61.75	0.1	1,329	0.01%
2020/11/06	0	0.00	4	61.20	61.00	-4	1,312	-0.30%
2020/11/02	1	58.65	0	0.00	59.00	1	1,255	0.08%
2020/10/30	1	58.80	0	0.00	58.80	1	1,238	0.08%
2020/10/29	1	59.40	0	0.00	59.25	1	1,204	0.08%
2020/10/28	1	59.95	0	0.00	59.95	1	1,190	0.08%
2020/10/27	1	60.20	0	0.00	60.30	1	1,175	0.09%
2020/10/22	1	60.30	0	0.00	60.55	1	1,181	0.08%
2020/10/15	0	0.00	7	60.29	60.40	-7	1,183	-0.59%
2020/10/13	7	60.81	0	0.00	60.95	7	1,163	0.60%
2020/10/12	6	61.06	1	61.05	61.10	5	1,154	0.43%
2020/10/08	1	60.25	1	60.50	60.55	0	1,141	0.00%
2020/10/05	6	58.83	1	58.85	58.90	5	1,102	0.45%
2020/09/30	1	58.80	0	0.00	58.75	1	1,089	0.09%
2020/09/25	0.3	57.75	3	57.70	57.45	-2.7	1,085	-0.25%
2020/09/24	2	57.70	0	0.00	57.45	2	1,073	0.19%
2020/09/23	1	58.60	0	0.00	58.75	1	1,048	0.10%
2020/09/22	2	58.98	0	0.00	58.90	2	1,041	0.19%
2020/09/21	2	59.55	0	0.00	59.50	2	1,033	0.19%
2020/09/17	2	60.18	0	60.00	60.00	2	1,032	0.19%
2020/09/16	1	60.70	0	0.00	60.70	1	1,027	0.10%
2020/09/15	2	59.83	0	0.00	59.90	2	1,001	0.20%
2020/09/14	1	59.50	0	0.00	59.55	1	1,001	0.10%
2020/09/08	1	58.95	0	0.00	58.90	1	1,006	0.10%
2020/08/31	0	59.00	0	0.00	58.55	0	1,054	0.00%
2020/08/27	1	60.35	0	0.00	59.70	1	1,078	0.09%
2020/08/25	0	0.00	1	59.25	59.30	-1	1,075	-0.09%
2020/08/24	0	0.00	4	59.10	59.05	-4	1,079	-0.37%
2020/08/21	0.3	58.85	0	0.00	58.85	0.3	1,085	0.03%
2020/08/20	2.2	58.61	5	58.62	57.80	-2.8	1,077	-0.26%
2020/08/18	6	60.39	0	0.00	60.05	6	1,062	0.56%
2020/08/17	0	0.00	10	60.30	60.35	-10	1,080	-0.93%
2020/08/13	1.2	59.75	2	59.53	59.75	-0.8	1,076	-0.07%
2020/08/12	2	59.20	0	0.00	59.10	2	1,073	0.19%
2020/08/10	9	60.40	0	0.00	60.35	9	1,088	0.83%
2020/08/06	5	60.40	18	60.01	60.25	-13	1,097	-1.18%
2020/08/05	5	59.55	0	0.00	59.60	5	1,102	0.45%
2020/08/04	4.1	59.02	0	0.00	59.10	4.1	1,113	0.37%
2020/07/31	6	59.39	0	0.00	59.30	6	1,132	0.53%
2020/07/29	1	58.50	0	0.00	58.55	1	1,164	0.09%
2020/07/28	7.1	62.36	0	0.00	59.10	7.1	1,180	0.60%
2020/07/27	0	0.00	27	58.19	58.95	-27	1,155	-2.34%
2020/07/24	16	56.43	2	57.00	56.20	14	1,130	1.24%
2020/07/23	11.1	56.11	0.7	56.25	56.40	10.5	1,108	0.94%
2020/07/20	0	55.40	1	55.25	55.50	-1	1,111	-0.09%
2020/07/17	5	55.54	27	55.55	55.40	-22	1,107	-1.99%
2020/07/16	11	55.12	0	0.00	54.95	11	1,118	0.98%
2020/07/15	11	55.33	3	55.57	55.40	8	1,109	0.72%
2020/07/13	3	54.70	0	0.00	54.80	3	1,100	0.27%
2020/07/10	0	0.00	1	54.30	54.05	-1	1,082	-0.09%
2020/07/09	0.2	54.30	26	54.43	54.40	-25.8	1,079	-2.39%
2020/07/08	8	54.21	1	54.30	54.35	7	1,076	0.65%
2020/07/07	19	53.99	2	54.23	53.90	17	1,070	1.59%
2020/07/06	0	0.00	4	53.45	53.75	-4	1,066	-0.38%
2020/07/03	1	52.60	0	0.00	52.80	1	1,049	0.10%
2020/07/02	0	0.00	2	52.05	52.20	-2	1,059	-0.19%
2020/06/23	1	51.40	1	50.90	51.20	0	1,108	0.00%
2020/06/22	0	0.00	2	51.20	51.00	-2	1,117	-0.18%
2020/06/19	0	0.00	1	50.80	50.80	-1	1,132	-0.09%
2020/06/12	1	50.30	1	50.00	50.35	0	1,166	0.00%
2020/06/11	0	0.00	6	50.85	50.85	-6	1,161	-0.52%
2020/06/09	2	50.98	0	0.00	51.20	2	1,199	0.17%
2020/06/08	0	0.00	3	51.07	51.00	-3	1,225	-0.24%
2020/06/05	1	50.35	3	50.13	50.35	-2	1,217	-0.16%
2020/06/03	0	0.00	1	49.16	49.71	-1	1,223	-0.08%
2020/06/02	1	48.88	0	0.00	48.90	1	1,223	0.08%
2020/06/01	0	0.00	1	48.60	48.56	-1	1,223	-0.08%
2020/05/28	3	48.25	3	48.26	48.00	0	1,226	0.00%
2020/05/25	2	47.58	0	0.00	47.68	2	1,247	0.16%
2020/05/22	2	47.71	0	0.00	47.56	2	1,243	0.16%
2020/05/21	0	0.00	1	48.40	48.37	-1	1,232	-0.08%
2020/05/15	1	48.00	0	0.00	47.91	1	1,225	0.08%
2020/04/30	0	0.00	2.1	48.58	48.93	-2.1	1,120	-0.18%
2020/04/29	0	0.00	2	47.82	47.90	-2	1,113	-0.18%
2020/04/27	0	0.00	1	47.10	47.31	-1	1,148	-0.09%
2020/04/20	1	47.63	0	0.00	47.54	1	1,112	0.09%
2020/04/15	0.1	46.54	0	0.00	46.50	0.1	1,109	0.00%
2020/04/14	1	46.18	0	0.00	46.27	1	1,112	0.09%
2020/04/09	1	45.34	0	0.00	45.40	1	1,117	0.09%
2020/04/07	1	44.81	2	44.90	44.82	-1	1,111	-0.09%
2020/03/27	1	43.90	0	0.00	43.90	1	1,069	0.09%
2020/03/24	0	0.00	1	42.60	42.57	-1	1,021	-0.10%
2020/03/20	2	41.90	4	41.90	42.00	-2	1,015	-0.20%
2020/03/19	1	39.00	0	0.00	39.61	1	1,006	0.10%
2020/03/18	3	42.41	0	0.00	41.55	3	997	0.30%
2020/03/16	2	45.88	0	0.00	44.10	2	995	0.20%
2020/03/12	5	47.40	0	0.00	47.00	5	938	0.53%
2020/03/11	0	0.00	2	49.17	48.65	-2	917	-0.22%
2020/03/10	3	48.88	0	0.00	49.24	3	899	0.33%
2020/03/09	3	49.53	0	0.00	49.55	3	879	0.34%
2020/02/27	3	50.87	0	0.00	50.75	3	834	0.36%
2020/02/20	0	0.00	3	52.35	52.50	-3	828	-0.36%
2020/02/17	0	0.00	1	52.80	52.80	-1	826	-0.12%
2020/02/11	1	52.45	0	0.00	52.45	1	836	0.12%
2020/01/31	1	51.70	0	0.00	51.50	1	854	0.12%
2020/01/14	1	54.60	1	54.55	54.60	0	811	0.00%
2020/01/13	1	54.25	0	0.00	54.20	1	811	0.12%
2020/01/10	0	0.00	6	53.75	53.85	-6	807	-0.74%
2019/12/30	1	54.15	0	0.00	53.95	1	805	0.12%
2019/12/27	0	0.00	1	54.10	54.10	-1	792	-0.13%
2019/12/18	0.8	54.20	0	0.00	54.30	0.8	800	0.10%
2019/12/16	1	53.50	0	0.00	53.55	1	799	0.13%
2019/11/22	1	51.50	0	0.00	51.35	1	767	0.13%
2019/11/18	5	52.55	0	0.00	52.65	5	712	0.70%
2019/11/15	0	0.00	1	52.20	52.25	-1	699	-0.14%
2019/11/14	0	0.00	0.1	51.85	51.85	-0.1	688	-0.01%
2019/11/13	1	51.80	0	0.00	51.90	1	683	0.15%
2019/11/12	0	0.00	2	52.10	52.15	-2	677	-0.30%
2019/11/11	2	51.85	0	0.00	51.65	2	666	0.30%
2019/10/29	1.1	50.80	0	0.00	50.75	1.1	576	0.18%
2019/10/28	0.1	50.55	0	0.00	50.60	0.1	569	0.01%
2019/09/18	0	0.00	3	47.58	47.90	-3	377	-0.80%
2019/09/17	0	0.00	1	47.50	47.52	-1	365	-0.27%
2019/09/03	1	46.11	0	0.00	46.11	1	283	0.35%
2019/09/02	0.2	46.40	0	0.00	46.43	0.2	273	0.07%
2019/07/17	3	47.52	0	0.00	47.41	3	194	1.54%
2019/07/03	2	46.55	0	0.00	46.48	2	159	1.25%
2019/07/01	1	47.17	0	0.00	47.18	1	154	0.65%
2019/06/10	0	0.00	1	44.86	45.14	-1	127	-0.79%
2019/06/06	0	0.00	1	44.26	44.26	-1	125	-0.79%
2019/06/05	1	44.76	6	44.67	44.59	-5	122	-4.09%
2019/05/29	1	43.50	0	0.00	43.70	1	120	0.83%
2019/05/21	2	44.54	0	0.00	44.70	2	102	1.95%
2019/05/14	1	45.26	0	0.00	45.56	1	85	1.17%
2019/05/13	1	45.89	0	0.00	45.88	1	83	1.19%
2019/05/03	1	48.00	0	0.00	47.90	1	77	1.30%
2019/04/26	13	47.28	0	0.00	47.34	13	76	17.10%
2019/03/25	0	0.00	2	44.85	44.81	-2	65	-3.06%
2018/11/23	2	44.30	0	0.00	43.96	2	60	3.32%
2018/09/03	0.2	49.50	0	0.00	49.99	0.2	52	0.38%
2018/08/06	0.3	49.00	0	0.00	49.54	0.3	46	0.58%
2018/08/03	0.2	48.70	0	0.00	49.12	0.2	45	0.44%