富邦台50 (006208)-永豐金-竹科券商分點個股進出

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

富邦台50

(006208)

可現股當沖

股價
92.70
漲跌
▼0.05
漲幅
-0.05%
成交量
2,578張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3.1	93.10	42.8	93.03	92.70	-39.7	4,979	-0.80%
2024/04/29	14.2	92.72	10.1	92.75	92.75	4.1	5,011	0.08%
2024/04/26	5.3	91.50	32.2	91.45	91.35	-26.8	5,032	-0.53%
2024/04/25	16.1	90.07	5.3	89.92	89.95	10.8	5,118	0.21%
2024/04/24	60.8	91.16	16	90.90	91.40	44.8	5,098	0.88%
2024/04/23	73.7	88.97	33.9	88.97	88.75	39.8	5,117	0.78%
2024/04/22	38.4	88.30	15.6	88.33	88.00	22.8	5,169	0.44%
2024/04/19	185.3	89.11	123.1	89.36	88.50	62.1	5,100	1.22%	大買/大賣/
2024/04/18	7.4	91.70	3.7	92.46	93.05	3.7	4,769	0.08%
2024/04/17	35.1	92.18	11	92.02	92.35	24.1	4,744	0.51%
2024/04/16	75.8	91.30	47.5	91.46	91.30	28.3	4,738	0.60%
2024/04/15	24.7	93.65	21.3	93.62	93.80	3.4	4,550	0.07%
2024/04/12	10.1	94.85	6.6	94.92	94.80	3.5	4,512	0.08%
2024/04/11	23.9	94.66	7.1	94.65	94.95	16.8	4,506	0.37%
2024/04/10	7.7	95.35	3.7	95.22	95.35	4.1	4,487	0.09%
2024/04/09	10.5	94.48	32.8	94.64	95.45	-22.2	4,544	-0.49%
2024/04/08	8.2	93.15	15.9	93.00	93.10	-7.7	4,524	-0.17%
2024/04/03	22.8	92.57	1.6	92.63	92.80	21.2	4,477	0.47%
2024/04/02	26.7	92.86	11.5	93.02	93.20	15.2	4,493	0.34%
2024/04/01	22.1	92.05	3.4	91.96	91.85	18.7	4,547	0.41%
2024/03/29	4.2	92.18	9	92.26	92.25	-4.8	4,575	-0.10%
2024/03/28	18.3	91.62	18.2	91.75	91.80	0	4,578	0.00%
2024/03/27	5.2	91.98	3.3	92.25	92.25	1.9	4,582	0.04%
2024/03/26	4.4	92.41	2.1	92.27	92.20	2.3	4,540	0.05%
2024/03/25	17.6	92.11	8.3	92.26	92.10	9.4	4,469	0.21%
2024/03/22	15.3	92.04	5.2	91.97	92.05	10	4,456	0.23%
2024/03/21	2	91.44	55.2	91.94	92.00	-53.2	4,466	-1.19%
2024/03/20	57.3	90.04	0.6	90.29	89.90	56.8	4,510	1.26%
2024/03/19	9.1	90.03	0.8	89.94	90.30	8.3	4,563	0.18%
2024/03/18	9.1	89.96	8.7	89.81	90.30	0.4	4,537	0.01%
2024/03/15	7.6	89.93	15.4	90.11	89.80	-7.8	4,479	-0.17%
2024/03/14	26.4	90.66	15.2	90.71	90.55	11.2	4,454	0.25%
2024/03/13	22.6	90.87	22.1	90.83	90.80	0.5	4,437	0.01%
2024/03/12	3.8	89.42	8.1	89.71	90.20	-4.3	4,381	-0.10%
2024/03/11	10.7	89.42	45	89.47	89.30	-34.3	4,392	-0.78%
2024/03/08	16.8	90.48	93.3	90.06	90.10	-76.5	4,354	-1.76%
2024/03/07	37.7	88.68	27.4	88.75	88.95	10.3	4,224	0.24%
2024/03/06	8	86.20	19.5	86.45	87.15	-11.5	4,156	-0.28%
2024/03/05	12.4	86.57	9.1	86.51	86.65	3.3	4,062	0.08%
2024/03/04	21.2	85.22	53	85.55	85.85	-31.8	4,018	-0.79%
2024/03/01	13.5	83.90	7.5	83.91	83.70	6	3,957	0.15%
2024/02/29	6.7	83.59	9.3	83.77	83.95	-2.5	3,981	-0.06%
2024/02/27	20.9	84.00	36.5	83.49	83.85	-15.6	3,951	-0.39%
2024/02/26	8.8	83.90	14.1	84.02	84.15	-5.2	3,918	-0.13%
2024/02/23	3.8	83.87	8.9	83.96	83.90	-5	3,885	-0.13%
2024/02/22	6.2	83.11	57.7	83.24	83.35	-51.6	3,890	-1.33%
2024/02/21	24.9	82.42	22.1	82.48	82.40	2.8	3,872	0.07%
2024/02/20	4	82.68	53.7	82.78	82.70	-49.7	3,902	-1.27%
2024/02/19	4.3	82.29	10.9	82.34	82.40	-6.7	3,917	-0.17%
2024/02/16	3.6	82.64	12.9	82.63	82.50	-9.3	3,952	-0.23%
2024/02/15	24.6	82.97	52.7	82.84	82.95	-28.1	3,934	-0.71%
2024/02/05	15.8	79.37	7.3	79.36	79.55	8.5	3,831	0.22%
2024/02/02	5.3	78.88	3.4	78.79	78.95	1.9	3,825	0.05%
2024/02/01	4.3	78.10	6.7	78.13	78.45	-2.4	3,836	-0.06%
2024/01/31	14.1	78.48	2.3	78.60	78.45	11.8	3,840	0.31%
2024/01/30	3.2	79.48	2	79.53	79.45	1.2	3,806	0.03%
2024/01/29	11.3	79.48	11.5	79.35	79.60	-0.2	3,833	0.00%
2024/01/26	1.9	79.16	7.1	79.17	79.10	-5.1	3,829	-0.13%
2024/01/25	1.7	79.04	15.4	78.91	79.10	-13.8	3,741	-0.37%
2024/01/24	1.1	78.33	12	78.26	78.20	-10.8	3,673	-0.30%
2024/01/23	10.5	78.00	12.4	78.09	78.15	-1.9	3,713	-0.05%
2024/01/22	10.4	77.98	15.3	77.97	77.90	-4.9	3,719	-0.13%
2024/01/19	6.9	76.84	44.5	77.15	77.50	-37.5	3,675	-1.02%
2024/01/18	4.8	74.90	4.1	74.99	75.00	0.7	3,644	0.02%
2024/01/17	26.8	74.80	11.2	74.77	74.70	15.6	3,656	0.43%
2024/01/16	48	75.06	26	75.27	75.20	22	3,620	0.61%
2024/01/15	10.3	75.92	18.2	76.02	75.95	-7.9	3,554	-0.22%
2024/01/12	10.8	75.62	6.5	75.61	75.70	4.3	3,554	0.12%
2024/01/11	11	75.77	1.8	75.95	75.90	9.2	3,531	0.26%
2024/01/10	23.1	75.58	6.4	75.52	75.55	16.7	3,555	0.47%
2024/01/09	19.6	76.13	1.1	76.28	75.85	18.5	3,540	0.52%
2024/01/08	10.2	76.04	20.3	75.96	75.90	-10.1	3,568	-0.28%
2024/01/05	25.6	75.35	0.8	75.41	75.35	24.8	3,538	0.70%
2024/01/04	8.3	75.58	39	75.57	75.55	-30.7	3,549	-0.87%
2024/01/03	34.9	75.62	27.1	75.71	75.60	7.8	3,555	0.22%
2024/01/02	18.2	76.93	4.2	76.80	76.90	14	3,508	0.40%
2023/12/29	0.8	77.17	7.1	77.13	77.15	-6.3	3,494	-0.18%
2023/12/28	25.5	77.09	7.4	77.12	77.20	18	3,518	0.51%
2023/12/27	4.1	76.80	47.4	76.89	77.10	-43.4	3,477	-1.25%
2023/12/26	10.4	76.33	14.4	76.35	76.40	-4	3,405	-0.12%
2023/12/25	3.1	75.97	3.3	76.05	76.00	-0.2	3,367	-0.01%
2023/12/22	5.6	75.67	10.2	75.64	75.65	-4.6	3,362	-0.14%
2023/12/21	5.3	75.41	3.2	75.53	75.50	2.1	3,403	0.06%
2023/12/20	4	76.09	6.4	76.11	76.10	-2.4	3,408	-0.07%
2023/12/19	5.8	75.84	10.5	75.90	75.95	-4.6	3,436	-0.13%
2023/12/18	1.7	76.02	6.2	76.05	76.10	-4.5	3,504	-0.13%
2023/12/15	5	76.20	30.9	76.24	76.05	-25.9	3,467	-0.75%
2023/12/14	11	75.66	9.5	75.73	75.80	1.5	3,370	0.04%
2023/12/13	1.3	75.08	4.2	75.06	75.05	-2.9	3,333	-0.09%
2023/12/12	46.1	75.20	6	75.07	74.95	40.1	3,342	1.20%
2023/12/11	2.2	74.79	8.4	74.78	74.80	-6.2	3,336	-0.19%
2023/12/08	0.1	74.80	19	74.77	74.65	-18.9	3,337	-0.57%
2023/12/07	5.9	74.34	8.3	74.42	74.20	-2.4	3,328	-0.07%
2023/12/06	1.4	74.69	4.1	74.68	74.60	-2.7	3,368	-0.08%
2023/12/05	11.4	74.23	1	74.30	74.40	10.4	3,344	0.31%
2023/12/04	2.4	74.84	11.5	74.88	74.90	-9.1	3,326	-0.27%
2023/12/01	9.7	74.77	5.2	74.95	75.05	4.5	3,358	0.13%
2023/11/30	8.8	74.70	2.1	74.85	74.95	6.7	3,342	0.20%
2023/11/29	0.4	74.86	2.2	74.86	74.80	-1.8	3,355	-0.05%
2023/11/28	0.1	74.73	9.2	74.65	74.85	-9	3,353	-0.27%
2023/11/27	10.8	74.36	12.6	74.53	74.20	-1.8	3,350	-0.05%
2023/11/24	2.8	74.85	16.7	74.85	74.85	-13.9	3,284	-0.42%
2023/11/22	21.9	75.00	6.2	74.99	75.00	15.6	3,326	0.47%
2023/11/21	5.1	75.49	39.4	75.43	75.55	-34.2	3,337	-1.03%
2023/11/20	4.6	74.66	0.7	74.65	74.65	3.8	3,316	0.12%
2023/11/17	14.8	74.74	5.5	74.85	74.75	9.3	3,302	0.28%
2023/11/16	5.7	74.57	5.8	74.56	74.60	-0.2	3,267	0.00%
2023/11/15	21.9	75.18	17	75.27	75.30	4.8	3,252	0.15%
2023/11/14	7.1	74.50	17.9	74.48	74.50	-10.7	3,214	-0.33%
2023/11/13	1	74.20	50.4	74.61	74.25	-49.3	3,222	-1.53%
2023/11/10	8.5	73.12	22.7	73.14	73.15	-14.2	3,264	-0.43%
2023/11/09	0.1	73.35	12.1	73.31	73.45	-12	3,270	-0.37%
2023/11/08	3.6	73.25	11.7	73.23	73.35	-8.1	3,386	-0.24%
2023/11/07	6.6	72.86	36.3	73.05	73.00	-29.7	3,383	-0.88%
2023/11/06	9.2	73.19	6.7	73.17	73.05	2.5	3,437	0.07%
2023/11/03	6.5	72.20	1.1	72.30	72.40	5.4	3,396	0.16%
2023/11/02	20	71.58	4.5	71.71	72.00	15.5	3,437	0.45%
2023/11/01	8.5	70.35	2	70.40	70.30	6.5	3,470	0.19%
2023/10/31	38	70.15	1.7	70.38	70.10	36.3	3,518	1.03%
2023/10/30	23	70.54	1.1	70.56	70.55	21.9	3,549	0.62%
2023/10/27	8.6	70.75	0	0.00	70.65	8.6	3,506	0.24%
2023/10/26	43.8	70.54	3	70.45	70.55	40.8	3,508	1.16%
2023/10/25	4.6	72.03	2	72.10	71.70	2.6	3,422	0.08%
2023/10/24	8.9	71.28	1.4	71.52	71.60	7.5	3,403	0.22%
2023/10/23	13.2	71.78	3	71.78	71.55	10.2	3,432	0.30%
2023/10/20	3.1	72.25	18.4	72.06	72.35	-15.3	3,444	-0.44%
2023/10/19	6.2	72.24	4.3	72.20	72.25	1.9	3,445	0.05%
2023/10/18	12.4	72.40	1.6	72.61	72.10	10.8	3,504	0.31%
2023/10/17	9.1	73.10	7.8	73.20	72.90	1.3	3,472	0.04%
2023/10/16	3.4	72.93	0.1	72.90	72.90	3.3	3,496	0.09%
2023/10/13	2.6	73.23	0.6	73.25	73.30	2	3,535	0.06%
2023/10/12	3.3	73.13	19.7	73.27	73.45	-16.4	3,579	-0.46%
2023/10/11	16.5	72.84	16.2	72.84	72.85	0.3	3,578	0.01%
2023/10/06	8.7	71.80	4.2	71.77	71.75	4.5	3,587	0.13%
2023/10/05	4.5	71.23	1	71.40	71.40	3.5	3,577	0.10%
2023/10/04	32.8	70.47	0	0.00	70.55	32.8	3,576	0.92%
2023/10/03	18	71.60	3	71.70	71.45	15	3,573	0.42%
2023/10/02	4.8	71.76	1.4	71.75	71.80	3.4	3,597	0.09%
2023/09/28	13.8	70.75	0.8	70.90	70.85	13	3,683	0.35%
2023/09/27	13.3	70.51	68.2	70.59	70.60	-54.9	3,690	-1.49%
2023/09/26	107.7	70.61	0	0.00	70.60	107.7	3,690	2.92%	大買/鉅額交易
2023/09/25	8	71.33	4.5	71.19	71.45	3.5	3,644	0.10%
2023/09/22	21	70.82	5	70.72	70.90	16	3,670	0.44%
2023/09/21	77.8	71.12	0.8	71.27	71.10	77	3,649	2.11%
2023/09/20	16.3	72.13	0.4	72.26	72.05	15.9	3,591	0.44%
2023/09/19	10.2	72.57	0	0.00	72.50	10.2	3,601	0.28%
2023/09/18	16.2	72.96	0	0.00	72.80	16.2	3,650	0.44%
2023/09/15	8.7	73.40	22.2	73.40	73.50	-13.5	3,660	-0.37%
2023/09/14	0.1	72.89	2.3	72.95	73.25	-2.3	3,661	-0.06%
2023/09/13	11.5	72.16	3	72.37	72.25	8.5	3,681	0.23%
2023/09/12	10.4	71.61	4.3	71.73	72.20	6.1	3,715	0.16%
2023/09/11	12	71.62	0.4	71.65	71.65	11.6	3,759	0.31%
2023/09/08	13.9	71.82	0.7	72.00	71.90	13.1	3,729	0.35%
2023/09/07	24.7	72.31	0.1	72.40	72.20	24.6	3,791	0.65%
2023/09/06	6.6	72.96	4.7	73.04	72.85	1.9	3,798	0.05%
2023/09/05	19.6	72.96	4.2	72.94	73.10	15.4	3,759	0.41%
2023/09/04	4.7	72.94	21.5	72.98	73.20	-16.7	3,778	-0.44%
2023/09/01	17.1	72.73	1	72.80	72.70	16.1	3,780	0.43%
2023/08/31	13.3	72.70	0.1	72.80	72.60	13.2	3,824	0.34%
2023/08/30	7.5	73.36	11.3	73.28	73.10	-3.8	3,858	-0.10%
2023/08/29	6.1	72.49	0.3	72.45	72.75	5.8	3,884	0.15%
2023/08/28	0.3	72.47	1.3	72.57	72.40	-1	3,899	-0.03%
2023/08/25	16.1	72.33	2	72.43	72.15	14.1	3,908	0.36%
2023/08/24	15.3	73.20	8.7	73.36	73.40	6.6	3,946	0.17%
2023/08/23	0.3	72.21	4	72.09	72.20	-3.7	3,999	-0.09%
2023/08/22	4.6	71.66	10.7	71.62	71.65	-6.1	4,117	-0.15%
2023/08/21	4.8	71.45	2	71.72	71.30	2.8	4,135	0.07%
2023/08/18	16.5	71.60	21	71.57	71.55	-4.5	4,129	-0.11%
2023/08/17	49.4	71.74	5.7	71.49	71.90	43.7	4,123	1.06%
2023/08/16	31.1	71.66	0	0.00	71.80	31.1	4,099	0.76%
2023/08/15	20.2	72.13	7	72.18	72.10	13.2	4,086	0.32%
2023/08/14	64.1	72.02	29.1	71.99	72.05	35.1	4,124	0.85%
2023/08/11	23.8	73.11	5.3	73.37	72.95	18.6	4,026	0.46%
2023/08/10	32.1	73.07	2.1	73.18	73.10	30	4,014	0.75%
2023/08/09	13	73.46	1.2	73.69	73.50	11.8	3,997	0.30%
2023/08/08	30.7	73.62	0	0.00	73.40	30.7	3,993	0.77%
2023/08/07	3.1	74.22	3	74.15	74.10	0.1	3,934	0.00%
2023/08/04	23.6	73.54	19.3	73.60	73.60	4.3	3,888	0.11%
2023/08/02	38.8	73.95	9.4	73.96	74.00	29.4	3,833	0.77%
2023/08/01	3.7	74.80	7	74.68	74.85	-3.3	3,792	-0.09%
2023/07/31	18.3	74.65	1	74.35	74.50	17.4	3,779	0.46%
2023/07/28	2.3	74.84	1.3	74.75	74.80	1	3,761	0.03%
2023/07/27	10.5	74.79	5	74.80	74.75	5.5	3,770	0.14%
2023/07/26	5.4	74.51	0.5	74.48	74.40	5	3,781	0.13%
2023/07/25	8.9	74.52	6.1	74.33	74.50	2.8	3,745	0.07%
2023/07/24	30.3	73.62	9	73.54	73.70	21.3	3,758	0.57%
2023/07/21	43.1	73.48	11.5	73.52	73.60	31.6	3,850	0.82%
2023/07/20	4.8	74.77	10.3	74.73	74.70	-5.5	3,906	-0.14%
2023/07/19	8.7	74.82	9.8	75.02	74.70	-1.1	3,941	-0.03%
2023/07/18	25.4	75.26	12.9	75.09	75.00	12.5	3,935	0.32%
2023/07/17	3.2	76.44	7.1	76.41	76.45	-3.9	3,892	-0.10%
2023/07/14	3	76.21	5.8	76.25	76.30	-2.8	3,878	-0.07%
2023/07/13	3.5	76.11	13.4	76.08	75.75	-9.9	3,867	-0.26%
2023/07/12	7	74.83	2.4	74.86	74.95	4.7	3,879	0.12%
2023/07/11	12.1	74.76	6.5	74.69	74.85	5.6	3,868	0.14%
2023/07/10	8.6	74.11	27.3	74.36	73.80	-18.8	3,901	-0.48%
2023/07/07	13	73.87	3	73.85	74.00	10	3,869	0.26%
2023/07/06	25.5	74.45	5.8	74.63	74.25	19.7	3,839	0.51%
2023/07/05	7.6	75.63	3	75.75	75.60	4.6	3,753	0.12%
2023/07/04	4.4	75.77	0.4	75.80	75.90	4.1	3,735	0.11%
2023/07/03	17.3	75.50	4.6	75.50	75.60	12.7	3,791	0.34%
2023/06/30	5.2	74.34	2	74.48	74.75	3.2	3,795	0.08%
2023/06/29	8.6	74.96	1.6	75.03	74.65	7	3,783	0.18%
2023/06/28	6.1	74.86	24.2	74.68	74.65	-18	3,763	-0.48%
2023/06/27	6.8	74.72	9.1	74.73	74.75	-2.3	3,747	-0.06%
2023/06/26	6.6	75.09	14.2	75.20	75.00	-7.6	3,754	-0.20%
2023/06/21	6.3	75.43	6	75.36	75.45	0.3	3,733	0.01%
2023/06/20	7.8	75.47	7.2	75.64	75.40	0.6	3,711	0.02%
2023/06/19	7.5	75.68	7.1	75.72	75.85	0.4	3,721	0.01%
2023/06/16	3.6	75.99	25.2	75.90	75.90	-21.7	3,700	-0.59%
2023/06/15	12.8	76.11	14.8	75.99	76.15	-2	3,682	-0.05%
2023/06/14	2.7	75.76	3.7	75.75	75.85	-1	3,643	-0.03%
2023/06/13	3.2	75.62	30.4	75.72	76.00	-27.2	3,713	-0.73%
2023/06/12	11.3	74.48	8.3	74.47	74.45	2.9	3,639	0.08%
2023/06/09	0.3	73.78	4.6	73.81	73.90	-4.4	3,653	-0.12%
2023/06/08	6.2	73.51	4	73.61	73.25	2.2	3,720	0.06%
2023/06/07	0.9	73.72	2.3	73.79	73.95	-1.5	3,755	-0.04%
2023/06/06	4.5	73.13	3.4	73.18	73.15	1.1	3,742	0.03%
2023/06/05	10.2	72.94	37.2	73.08	72.90	-27	3,720	-0.73%
2023/06/02	12.3	73.06	5.7	72.93	73.10	6.6	3,726	0.18%
2023/06/01	4.4	72.14	6.7	72.17	72.20	-2.2	3,757	-0.06%
2023/05/31	4	72.64	3.7	72.45	72.80	0.2	3,741	0.01%
2023/05/30	4.3	73.06	11.5	73.09	73.20	-7.2	3,717	-0.19%
2023/05/29	13.3	73.08	57	73.08	73.05	-43.8	3,725	-1.17%
2023/05/26	2.7	72.53	31	72.60	72.70	-28.3	3,649	-0.77%
2023/05/25	4.4	70.97	35.3	70.95	71.05	-30.9	3,516	-0.88%
2023/05/24	3.1	70.09	6.4	70.21	70.30	-3.3	3,528	-0.09%
2023/05/23	23.2	70.55	2.4	70.46	70.65	20.8	3,507	0.59%
2023/05/22	3	70.66	24.4	70.59	70.65	-21.4	3,491	-0.61%
2023/05/19	24.2	70.70	46.6	70.70	70.70	-22.3	3,497	-0.64%
2023/05/18	4.2	70.45	35.2	70.54	70.55	-31	3,425	-0.90%
2023/05/17	3.4	69.24	11.7	69.53	69.65	-8.3	3,412	-0.24%
2023/05/16	2.7	68.58	6.3	68.49	68.60	-3.6	3,375	-0.11%
2023/05/15	6.2	67.73	14	67.80	67.80	-7.8	3,368	-0.23%
2023/05/12	9.2	67.75	2.2	67.82	67.80	7	3,338	0.21%
2023/05/11	16.8	68.14	9.1	68.30	68.00	7.7	3,326	0.23%
2023/05/10	10.5	68.35	10	68.41	68.30	0.5	3,339	0.01%
2023/05/09	3.1	68.67	13.3	68.60	68.80	-10.2	3,342	-0.30%
2023/05/08	9.5	68.66	7.3	68.61	68.60	2.2	3,399	0.07%
2023/05/05	2	68.10	18.1	68.09	68.20	-16.1	3,389	-0.47%
2023/05/04	9	67.83	0	0.00	67.95	9	3,430	0.26%
2023/05/03	5.9	67.82	4	67.70	67.85	1.9	3,437	0.06%
2023/05/02	20.4	68.04	5.7	68.07	68.05	14.7	3,457	0.43%
2023/04/28	18.6	67.83	1.3	67.93	67.95	17.3	3,540	0.49%
2023/04/27	38.3	67.18	0	0.00	67.20	38.3	3,534	1.08%
2023/04/26	52.6	67.12	2.7	67.20	67.05	49.9	3,540	1.41%
2023/04/25	46.5	67.85	2	67.80	67.60	44.5	3,473	1.28%
2023/04/24	13.8	68.43	6.7	68.35	68.45	7.1	3,350	0.21%
2023/04/21	27.4	68.96	3.3	69.09	68.70	24	3,319	0.72%
2023/04/20	18.2	68.86	4.9	69.01	68.90	13.3	3,335	0.40%
2023/04/19	14.4	69.08	0.2	69.15	69.00	14.2	3,348	0.42%
2023/04/18	10.3	69.56	3.9	69.62	69.50	6.4	3,334	0.19%
2023/04/17	23.3	69.72	0.3	69.65	69.75	23	3,324	0.69%
2023/04/14	8.7	69.65	2	69.88	69.85	6.7	3,299	0.20%
2023/04/13	12.1	69.42	1	69.60	69.20	11.1	3,314	0.33%
2023/04/12	11.4	69.75	2	69.80	69.80	9.4	3,281	0.29%
2023/04/11	5.7	69.98	20	70.05	69.95	-14.3	3,304	-0.43%
2023/04/10	6.7	70.08	0.2	70.06	70.05	6.5	3,330	0.20%
2023/04/07	2.4	70.04	7	70.12	69.95	-4.6	3,319	-0.14%
2023/04/06	25.4	70.01	0.2	70.10	70.05	25.3	3,332	0.76%
2023/03/31	2.8	70.33	0	0.00	70.25	2.8	3,273	0.09%
2023/03/30	4.7	69.94	0	0.00	70.05	4.7	3,239	0.15%
2023/03/29	2.5	69.78	0.3	69.90	69.80	2.2	3,215	0.07%
2023/03/28	6.2	69.64	8.4	69.60	69.60	-2.2	3,248	-0.07%
2023/03/27	2.2	70.29	4.8	70.30	70.20	-2.7	3,237	-0.08%
2023/03/24	7.5	70.41	2.5	70.54	70.65	5	3,256	0.15%
2023/03/23	1.2	70.24	1.1	70.08	70.25	0.1	3,220	0.00%
2023/03/22	1	69.11	3.7	69.72	69.80	-2.7	3,175	-0.08%
2023/03/21	6.3	68.58	3.6	68.51	68.50	2.7	3,156	0.08%
2023/03/20	6	68.30	0.1	68.27	68.20	5.9	3,160	0.19%
2023/03/17	8.6	68.45	4.3	68.50	68.55	4.3	3,140	0.14%
2023/03/16	54.2	67.75	16.2	67.65	67.65	38	3,154	1.20%
2023/03/15	7.3	68.42	0	0.00	68.00	7.3	3,085	0.24%
2023/03/14	18.8	68.02	0	0.00	68.00	18.8	3,122	0.60%
2023/03/13	12.9	68.25	23.2	68.42	68.75	-10.2	3,099	-0.33%
2023/03/10	45.5	68.59	9.9	68.53	68.55	35.7	3,034	1.18%
2023/03/09	7.7	69.59	6	69.61	69.55	1.7	3,017	0.05%
2023/03/08	9.7	69.54	2	69.60	69.65	7.7	3,018	0.25%
2023/03/07	18	70.00	5.9	70.10	70.10	12.1	3,003	0.40%
2023/03/06	2.6	69.65	7.8	69.62	69.75	-5.2	3,002	-0.17%
2023/03/03	9.2	69.05	5	69.10	69.00	4.2	2,970	0.14%
2023/03/02	11	68.83	3.1	68.97	68.85	7.9	2,980	0.26%
2023/03/01	13.1	68.44	1.4	69.07	69.05	11.7	2,974	0.39%
2023/02/24	10.4	69.05	0	0.00	68.70	10.4	2,909	0.36%
2023/02/23	2.8	68.86	7.3	68.70	69.05	-4.5	2,897	-0.16%
2023/02/22	19.1	68.00	10	67.88	68.05	9.1	2,916	0.31%
2023/02/21	5.5	68.73	0.6	68.80	68.75	4.9	2,905	0.17%
2023/02/20	6.2	68.72	1.8	69.02	68.85	4.5	2,996	0.15%
2023/02/17	20.5	68.80	2.1	68.62	68.70	18.4	3,089	0.59%
2023/02/16	5	69.62	3.3	69.44	69.60	1.7	3,106	0.05%
2023/02/15	26.6	68.99	10.3	68.93	68.85	16.2	3,155	0.51%
2023/02/14	8.9	70.24	3.5	70.27	70.25	5.4	3,115	0.17%
2023/02/13	4.2	69.52	3	69.58	69.85	1.2	3,140	0.04%
2023/02/10	5.3	69.93	9.5	69.93	70.00	-4.2	3,138	-0.13%
2023/02/09	12.6	69.71	0.4	69.69	69.90	12.2	3,173	0.38%
2023/02/08	10.6	69.79	2.1	69.70	69.85	8.5	3,174	0.27%
2023/02/07	8.4	68.82	11	68.80	68.85	-2.6	3,184	-0.08%
2023/02/06	20.7	69.10	1.5	69.09	69.00	19.2	3,170	0.60%
2023/02/03	7.8	69.80	7	69.94	69.95	0.8	3,122	0.02%
2023/02/02	5.3	69.82	2.2	69.77	69.95	3.1	3,097	0.10%
2023/02/01	13.2	68.89	0.7	68.81	68.95	12.5	3,090	0.41%
2023/01/31	15.4	69.00	0.3	68.69	68.60	15.1	3,089	0.49%
2023/01/30	35.8	69.58	38.1	69.57	69.75	-2.3	3,086	-0.07%
2023/01/17	15.9	66.72	4	66.75	66.75	11.9	3,045	0.39%
2023/01/16	4.2	66.84	17.6	66.85	66.85	-13.4	3,061	-0.44%
2023/01/13	13.6	66.51	5.6	66.55	66.30	8	3,012	0.26%
2023/01/12	3	65.62	2.2	65.65	65.55	0.8	2,993	0.03%
2023/01/11	5	65.60	6	65.69	65.60	-1	3,033	-0.03%
2023/01/10	7.2	65.61	3.5	65.62	65.75	3.7	3,054	0.12%
2023/01/09	7	64.60	10.5	64.80	65.25	-3.5	3,080	-0.11%
2023/01/06	3.3	63.35	4.2	63.23	63.20	-0.9	3,076	-0.03%
2023/01/05	2.6	62.81	2.4	62.87	62.80	0.2	3,104	0.01%
2023/01/04	1.4	62.56	3	62.45	62.35	-1.7	3,157	-0.05%
2023/01/03	6.1	62.32	2.1	62.42	62.60	4.1	3,294	0.12%
2022/12/30	4.9	62.35	0.1	62.55	62.10	4.9	3,293	0.15%
2022/12/29	9.3	61.64	1.5	61.60	61.85	7.8	3,330	0.24%
2022/12/28	13.7	62.10	0	0.00	62.10	13.7	3,340	0.41%
2022/12/27	2.4	63.35	0	63.20	63.10	2.4	3,331	0.07%
2022/12/26	2.8	62.94	3	62.93	62.95	-0.2	3,387	-0.01%
2022/12/23	18.1	62.80	0.2	62.85	62.80	17.9	3,424	0.52%
2022/12/22	2.2	63.53	2	63.65	63.70	0.2	3,454	0.01%
2022/12/21	4.6	62.79	5	62.94	62.65	-0.4	3,547	-0.01%
2022/12/20	7.9	62.93	2.1	62.60	62.50	5.8	3,585	0.16%
2022/12/19	9.7	63.67	2	63.70	63.60	7.7	3,684	0.21%
2022/12/16	24.6	63.87	3.1	63.61	63.90	21.5	3,747	0.57%
2022/12/15	4.4	64.89	1.2	64.96	65.05	3.2	3,757	0.09%
2022/12/14	6	64.97	4.2	65.00	65.00	1.8	3,774	0.05%
2022/12/13	10.5	64.32	30.5	64.25	64.15	-20	3,779	-0.53%
2022/12/12	9	64.29	2.7	64.24	64.50	6.3	3,794	0.17%
2022/12/09	5.6	64.84	1.1	64.66	64.95	4.5	3,839	0.12%
2022/12/08	22.1	64.00	4.3	64.11	64.00	17.8	3,845	0.46%
2022/12/07	20.3	64.92	24.8	65.13	64.75	-4.5	3,849	-0.12%
2022/12/06	12.9	65.49	7.5	65.72	65.20	5.4	3,847	0.14%
2022/12/05	3.1	66.57	3.4	66.67	66.25	-0.3	3,812	-0.01%
2022/12/02	20.8	66.40	0.2	66.45	66.30	20.6	3,818	0.54%
2022/12/01	17.1	67.23	3.5	67.34	66.75	13.6	3,880	0.35%
2022/11/30	5.6	65.09	6.2	65.09	65.75	-0.5	3,875	-0.01%
2022/11/29	10.7	64.47	22.2	64.63	65.10	-11.5	3,893	-0.29%
2022/11/28	14.3	64.84	11.6	64.80	64.70	2.7	3,928	0.07%
2022/11/25	11.4	65.86	28	65.85	65.80	-16.6	3,965	-0.42%
2022/11/24	5.1	65.52	4.2	65.71	65.90	1	3,958	0.02%
2022/11/23	1.9	65.32	1.1	65.44	65.30	0.7	3,982	0.02%
2022/11/22	2.6	64.58	3.7	64.30	64.85	-1.1	4,055	-0.03%
2022/11/21	1.5	64.39	3.7	64.53	64.25	-2.2	4,085	-0.05%
2022/11/18	1.9	64.97	3.1	64.81	64.55	-1.2	4,079	-0.03%
2022/11/17	7.3	64.43	4.3	64.11	64.70	3	4,070	0.07%
2022/11/16	11.5	64.94	16.7	64.78	64.70	-5.2	4,079	-0.13%
2022/11/15	16.6	65.26	34	65.12	65.80	-17.4	4,013	-0.43%
2022/11/14	11.8	63.22	2.5	63.38	63.25	9.3	3,911	0.24%
2022/11/11	12.5	62.37	75.9	62.11	62.55	-63.4	3,880	-1.63%
2022/11/10	7.5	59.55	2.1	59.50	59.45	5.4	3,801	0.14%
2022/11/09	5.7	59.83	11.1	59.98	60.00	-5.4	3,810	-0.14%
2022/11/08	32.5	58.57	3.8	58.39	58.50	28.7	3,790	0.76%
2022/11/07	4.4	57.74	1	57.65	57.85	3.4	3,781	0.09%
2022/11/04	3.1	56.41	1	56.85	56.90	2.1	3,750	0.06%
2022/11/03	20.1	56.72	8.3	56.76	56.80	11.8	3,752	0.32%
2022/11/02	14.9	57.39	3.1	57.42	57.50	11.8	3,746	0.31%
2022/11/01	8.8	57.23	3	57.43	57.25	5.8	3,775	0.15%
2022/10/31	6.2	56.84	1.1	56.73	56.95	5	3,768	0.13%
2022/10/28	15.4	56.35	2.3	56.17	56.20	13.1	3,764	0.35%
2022/10/27	8.2	56.93	1	56.85	56.90	7.2	3,739	0.19%
2022/10/26	12.6	55.96	6.4	56.00	56.15	6.3	3,781	0.17%
2022/10/25	24.2	55.86	0	0.00	55.50	24.2	3,746	0.65%
2022/10/24	13.5	57.09	0	57.00	56.75	13.4	3,686	0.36%
2022/10/21	23.3	56.92	0.1	57.00	56.75	23.2	3,665	0.63%
2022/10/20	12.2	56.26	0.2	56.60	57.10	12	3,654	0.33%
2022/10/19	20.3	57.49	2.2	57.48	57.25	18.1	3,646	0.50%
2022/10/18	16.8	57.75	1.3	57.57	58.00	15.5	3,610	0.43%
2022/10/17	38.1	57.25	0.2	57.10	57.30	37.9	3,593	1.05%
2022/10/14	11.7	58.54	6.1	58.42	58.45	5.6	3,525	0.16%
2022/10/13	26.1	57.03	4	57.03	56.85	22.1	3,495	0.63%
2022/10/12	29.2	57.58	0	0.00	57.55	29.2	3,454	0.85%
2022/10/11	69.5	58.27	2.6	58.08	57.90	66.9	3,459	1.94%
2022/10/07	18.5	61.10	1	61.35	60.95	17.5	3,337	0.52%
2022/10/06	6.5	61.99	3.4	62.04	62.00	3.1	3,349	0.09%
2022/10/05	12.1	61.70	34	61.64	61.55	-21.9	3,353	-0.65%
2022/10/04	13.5	59.99	3.1	60.07	60.05	10.4	3,337	0.31%
2022/10/03	28.8	59.05	0	59.05	58.70	28.7	3,315	0.87%
2022/09/30	15.9	59.39	3	59.43	59.35	12.9	3,279	0.39%
2022/09/29	21.8	60.46	3.1	60.60	60.20	18.7	3,238	0.58%
2022/09/28	48.7	60.68	4	60.65	60.40	44.7	3,248	1.38%
2022/09/27	37.6	61.83	2.5	61.81	61.70	35.1	3,231	1.09%
2022/09/26	43	61.90	4.1	61.76	61.80	38.9	3,269	1.19%
2022/09/23	23.8	63.18	10	63.20	63.00	13.8	3,257	0.42%
2022/09/22	33.5	63.37	2.5	63.46	63.70	31	3,247	0.95%
2022/09/21	16.9	64.59	1.1	64.59	64.50	15.7	3,192	0.49%
2022/09/20	1.2	65.04	0.1	65.10	65.00	1.1	3,174	0.03%
2022/09/19	19.4	64.54	7	64.78	64.45	12.4	3,196	0.39%
2022/09/16	13.9	64.82	0	0.00	64.85	13.9	3,169	0.44%
2022/09/15	14.8	65.54	0.2	65.35	65.50	14.6	3,179	0.46%
2022/09/14	31.4	65.41	0.2	65.40	65.40	31.2	3,203	0.97%
2022/09/13	7.6	66.65	1	66.80	66.70	6.6	3,182	0.21%
2022/09/12	15.7	66.34	2.5	66.29	66.35	13.2	3,232	0.41%
2022/09/08	8.3	64.83	2	64.90	65.00	6.3	3,277	0.19%
2022/09/07	42.3	64.84	1.9	64.81	64.65	40.4	3,298	1.22%
2022/09/06	6.5	66.05	0.1	65.95	66.10	6.4	3,243	0.20%
2022/09/05	8.9	65.72	0.1	65.90	65.70	8.8	3,235	0.27%
2022/09/02	14.9	65.89	0	0.00	65.70	14.9	3,244	0.46%
2022/09/01	44.3	66.37	1.5	66.47	66.30	42.8	3,187	1.34%
2022/08/31	4.5	66.93	0.9	67.03	67.70	3.6	3,089	0.11%
2022/08/30	14.9	67.15	0.1	67.45	67.25	14.8	3,072	0.48%
2022/08/29	39.2	67.09	6.2	66.97	67.25	33	3,031	1.09%
2022/08/26	6.5	68.94	0.3	69.05	68.85	6.2	2,969	0.21%
2022/08/25	6.6	68.41	4	68.51	68.50	2.6	2,939	0.09%
2022/08/24	12.1	67.96	4.5	67.89	67.90	7.6	2,962	0.26%
2022/08/23	8.4	68.22	0.3	68.31	68.10	8	2,954	0.27%
2022/08/22	10.7	69.03	1	69.15	68.95	9.7	2,925	0.33%
2022/08/19	5.6	69.88	1	70.05	69.95	4.6	2,892	0.16%
2022/08/18	7.3	69.90	1.3	69.71	69.80	6	2,916	0.21%
2022/08/17	160.5	70.25	0.5	70.30	70.40	160	2,894	5.53%	大買/鉅額交易
2022/08/16	106	70.27	3.1	70.39	70.25	103	2,887	3.57%	大買/鉅額交易
2022/08/15	39	70.08	2.1	70.15	70.20	36.9	2,858	1.29%
2022/08/12	4.4	69.54	4.3	69.51	69.55	0.1	2,830	0.00%
2022/08/11	3.4	69.15	2	69.18	69.05	1.4	2,840	0.05%
2022/08/10	54.4	67.90	1.3	67.85	67.80	53.1	2,833	1.87%
2022/08/09	57.8	68.11	0	0.00	68.45	57.8	2,825	2.04%
2022/08/08	6.6	68.48	0.1	68.62	68.60	6.5	2,835	0.23%
2022/08/05	1.2	68.35	12.1	68.09	68.75	-10.8	2,812	-0.39%
2022/08/04	105.6	66.92	2	66.75	67.10	103.6	2,861	3.62%	大買/鉅額交易
2022/08/03	61.8	66.63	1.1	66.57	66.90	60.8	2,854	2.13%
2022/08/02	117	66.68	2	66.43	66.60	115	2,905	3.96%	大買/鉅額交易
2022/08/01	72	67.43	1	67.51	67.70	70.9	2,896	2.45%
2022/07/29	54.1	68.00	3	68.02	67.90	51.1	2,947	1.73%
2022/07/28	203.5	67.75	3.1	67.40	67.30	200.4	2,940	6.82%	大買/鉅額交易
2022/07/27	0.2	66.87	2.2	66.84	67.10	-2	2,941	-0.07%
2022/07/26	36.3	66.54	1.7	66.65	66.55	34.6	2,968	1.17%
2022/07/25	8.6	67.10	0	0.00	67.20	8.6	3,003	0.28%
2022/07/22	11.6	67.14	2	67.10	67.25	9.6	3,025	0.32%
2022/07/21	32.3	66.32	0	0.00	66.95	32.3	3,113	1.04%
2022/07/20	41.6	66.60	1	66.60	66.00	40.6	3,162	1.28%
2022/07/19	5.4	65.70	34	65.51	65.80	-28.6	3,243	-0.88%
2022/07/18	46.9	66.02	44.2	65.76	65.75	2.7	3,249	0.08%
2022/07/15	28.4	66.12	4.1	66.81	66.80	24.3	3,183	0.76%
2022/07/14	22.3	65.32	1.6	66.01	65.80	20.7	3,147	0.66%
2022/07/13	4.5	65.52	24.3	65.69	65.60	-19.8	3,109	-0.64%
2022/07/12	17.8	63.70	1	63.70	63.50	16.8	3,129	0.54%
2022/07/11	7.6	65.09	0.1	65.30	65.05	7.5	3,149	0.24%
2022/07/08	9.7	65.72	0.1	65.90	65.55	9.6	3,142	0.30%
2022/07/07	7.9	64.44	3.1	64.83	64.85	4.8	3,130	0.15%
2022/07/06	25.3	63.73	2.4	63.29	63.10	22.9	3,157	0.72%
2022/07/05	22.6	64.09	4.2	64.49	64.15	18.3	3,150	0.58%
2022/07/04	26.9	63.89	4	63.75	63.65	22.9	3,094	0.74%
2022/07/01	110.1	65.22	3	64.85	64.45	107.1	3,066	3.49%	大買/鉅額交易
2022/06/30	57.5	66.88	0	0.00	66.75	57.5	2,984	1.93%
2022/06/29	10.2	68.51	1	68.65	68.30	9.2	2,922	0.32%
2022/06/28	3.4	68.84	2	69.00	69.00	1.4	2,905	0.05%
2022/06/27	3.6	69.78	30.2	69.48	69.50	-26.6	2,914	-0.91%
2022/06/24	4.6	68.30	0	0.00	68.00	4.6	2,880	0.16%
2022/06/23	33.8	68.22	1.1	67.82	67.80	32.7	2,927	1.12%
2022/06/22	34	69.20	10	69.50	68.80	24	2,864	0.84%
2022/06/21	17.7	69.65	2.1	70.01	70.25	15.6	2,825	0.55%
2022/06/20	37.9	69.26	10	69.25	69.00	27.9	2,837	0.98%
2022/06/17	32.3	69.76	4	69.84	69.80	28.3	2,790	1.01%
2022/06/16	51.6	71.41	1	71.50	70.60	50.6	2,751	1.84%
2022/06/15	71.5	71.04	0	0.00	70.80	71.5	2,714	2.63%
2022/06/14	9	70.65	0.3	70.80	71.25	8.7	2,732	0.32%
2022/06/13	18.3	71.39	3	71.43	71.35	15.3	2,788	0.55%
2022/06/10	3.1	73.30	0	0.00	73.35	3.1	2,850	0.11%
2022/06/09	1.6	74.04	0	0.00	73.95	1.6	2,892	0.06%
2022/06/08	1.2	74.47	2	74.40	74.20	-0.8	2,930	-0.03%
2022/06/07	4.9	73.35	0	0.00	73.35	4.9	2,968	0.16%
2022/06/06	3.2	73.92	5	74.35	74.20	-1.8	3,022	-0.06%
2022/06/02	4.5	73.74	0.1	73.87	73.70	4.4	3,220	0.14%
2022/06/01	3.1	74.53	15	74.55	74.40	-11.9	3,415	-0.35%
2022/05/31	3.2	74.19	4.6	74.09	74.50	-1.4	3,457	-0.04%
2022/05/30	51.5	73.51	0	0.00	73.95	51.5	3,452	1.49%
2022/05/27	10.2	72.29	1	72.25	72.30	9.2	3,459	0.27%
2022/05/26	1.9	71.09	0	0.00	70.75	1.9	3,510	0.05%
2022/05/25	0.1	71.64	2.7	71.57	71.60	-2.5	3,561	-0.07%
2022/05/24	5.5	71.33	0	0.00	71.10	5.5	3,712	0.15%
2022/05/23	1.3	72.11	2.1	72.00	72.00	-0.9	3,722	-0.02%
2022/05/20	0.7	71.85	0.3	71.85	71.85	0.5	3,796	0.01%
2022/05/19	7.2	70.98	100	71.00	71.10	-92.8	3,800	-2.44%
2022/05/18	4.7	72.36	1	72.15	72.35	3.7	3,774	0.10%
2022/05/17	4	71.45	1.1	71.61	71.55	2.9	3,764	0.08%
2022/05/16	14.2	70.99	0	0.00	70.80	14.2	3,783	0.38%
2022/05/13	11.4	70.36	0.1	70.50	70.50	11.3	3,764	0.30%
2022/05/12	20.4	70.23	13.8	70.56	69.80	6.6	3,782	0.17%
2022/05/11	2.9	71.61	2	71.70	71.50	0.9	3,715	0.03%
2022/05/10	13.1	70.87	21.2	70.37	71.50	-8.1	3,706	-0.22%
2022/05/09	15.2	71.87	6	71.87	71.70	9.2	3,651	0.25%
2022/05/06	43.9	72.77	2	72.80	73.00	41.9	3,628	1.16%
2022/05/05	7.3	74.38	0	0.00	74.40	7.3	3,634	0.20%
2022/05/04	4.8	73.74	0.2	73.90	73.65	4.6	3,755	0.12%
2022/05/03	13.2	73.89	1.6	74.09	73.50	11.6	3,798	0.30%
2022/04/29	4.5	74.25	3.7	74.20	74.25	0.9	3,792	0.02%
2022/04/28	9.6	72.98	2.2	73.31	73.25	7.4	3,778	0.20%
2022/04/27	55	72.92	6.3	73.05	72.80	48.7	3,756	1.30%
2022/04/26	12.6	74.47	2.8	74.57	74.40	9.8	3,690	0.27%
2022/04/25	70.1	74.40	6	74.51	74.45	64.1	3,671	1.75%
2022/04/22	11.6	75.61	5	75.69	75.95	6.6	3,609	0.18%
2022/04/21	1.8	76.58	0	0.00	76.35	1.8	3,634	0.05%
2022/04/20	4.8	76.07	0.1	76.20	76.35	4.7	3,648	0.13%
2022/04/19	8	76.20	0	0.00	76.00	8	3,652	0.22%
2022/04/18	42.2	75.73	1.5	75.93	75.65	40.7	3,695	1.10%
2022/04/15	37.6	76.36	0	0.00	76.15	37.6	3,636	1.03%
2022/04/14	13.6	77.66	3.3	77.51	77.50	10.3	3,634	0.28%
2022/04/13	26.4	76.94	2.2	77.71	77.70	24.2	3,687	0.66%
2022/04/12	57.1	76.23	10	76.17	76.30	47.1	3,908	1.21%
2022/04/11	67.2	76.56	2.4	76.83	76.35	64.9	3,891	1.67%
2022/04/08	47	77.23	8	77.16	77.35	39	3,851	1.01%
2022/04/07	30.9	77.69	3.1	77.54	77.30	27.8	3,839	0.72%
2022/04/06	18.8	78.10	7.2	78.17	78.55	11.6	3,802	0.31%
2022/04/01	11.6	78.81	1	78.75	78.95	10.6	3,778	0.28%
2022/03/31	4.1	79.65	0.4	79.75	79.60	3.7	3,797	0.10%
2022/03/30	16.3	79.74	7	79.74	79.75	9.3	3,819	0.24%
2022/03/29	20.8	78.84	11.1	78.88	78.85	9.7	3,817	0.25%
2022/03/28	24.1	78.70	2.3	78.19	78.75	21.8	3,818	0.57%
2022/03/25	0.4	79.62	10	79.59	79.65	-9.6	3,768	-0.25%
2022/03/24	5.7	79.36	0	0.00	79.45	5.7	3,774	0.15%
2022/03/23	7.2	79.46	4.1	79.52	79.55	3.1	3,778	0.08%
2022/03/22	12.7	78.70	0	0.00	78.70	12.7	3,775	0.34%
2022/03/21	9.3	78.95	60	79.05	78.80	-50.7	3,766	-1.35%
2022/03/18	10.2	78.27	0.3	78.51	78.30	9.9	3,760	0.26%
2022/03/17	6.6	78.13	6.5	78.18	78.60	0.1	3,754	0.00%
2022/03/16	30.7	75.88	6.6	75.82	76.10	24.1	3,714	0.65%
2022/03/15	44.6	76.04	6	75.89	75.85	38.6	3,636	1.06%
2022/03/14	5.3	77.40	1	77.30	77.30	4.3	3,552	0.12%
2022/03/11	8.5	77.55	2.4	77.62	77.55	6.2	3,512	0.18%
2022/03/10	31.3	78.41	4	78.51	78.50	27.3	3,500	0.78%
2022/03/09	45.9	76.52	0.1	76.50	76.30	45.8	3,460	1.32%
2022/03/08	108.9	76.28	10.5	76.26	75.90	98.4	3,409	2.89%	大買/
2022/03/07	87.7	78.00	6.9	78.03	78.45	80.9	3,193	2.53%
2022/03/04	47.2	79.74	0	0.00	79.70	47.2	3,036	1.56%
2022/03/03	9.2	80.62	0	81.00	80.55	9.1	3,008	0.30%
2022/03/02	12.3	80.34	0.1	80.40	80.45	12.1	3,082	0.39%
2022/03/01	13.9	80.80	0	0.00	80.80	13.9	3,062	0.45%
2022/02/25	72.5	79.94	3	80.14	79.85	69.6	3,010	2.31%
2022/02/24	75.1	80.47	4	80.18	79.90	71.1	2,939	2.42%
2022/02/23	9.2	81.75	0.5	81.85	81.85	8.7	2,786	0.31%
2022/02/22	49.4	81.70	0	0.00	81.75	49.4	2,784	1.77%
2022/02/21	6.1	82.58	3	82.45	82.80	3.1	2,703	0.11%
2022/02/18	5.8	82.61	0	0.00	82.95	5.8	2,707	0.21%
2022/02/17	4.4	83.25	49	83.34	83.25	-44.6	2,734	-1.63%
2022/02/16	1.5	83.03	2	83.20	83.30	-0.6	2,732	-0.02%
2022/02/15	6.9	82.19	1.2	82.33	82.00	5.7	2,715	0.21%
2022/02/14	14.1	82.31	1.3	82.40	82.30	12.9	2,706	0.48%
2022/02/11	4.8	83.33	1	83.35	83.45	3.8	2,687	0.14%
2022/02/10	5.5	83.14	3.1	83.49	83.60	2.3	2,711	0.09%
2022/02/09	7.6	82.40	0	0.00	82.55	7.6	2,726	0.28%
2022/02/08	10.8	82.36	0	0.00	82.20	10.8	2,726	0.40%
2022/02/07	16.1	81.53	2.4	81.90	81.95	13.6	2,702	0.50%
2022/01/26	20.8	81.46	0.2	81.58	81.40	20.7	2,623	0.79%
2022/01/25	49	81.47	3	81.65	81.65	46	2,493	1.84%
2022/01/24	11.9	82.38	1	82.25	82.90	10.9	2,426	0.45%
2022/01/21	45.7	82.12	0.3	82.41	82.00	45.3	2,402	1.89%
2022/01/20	2.1	83.16	3	83.25	83.75	-0.9	2,343	-0.04%
2022/01/19	11.7	83.86	0	0.00	83.45	11.7	2,324	0.50%
2022/01/18	5.5	84.80	0	85.40	84.45	5.5	2,307	0.24%
2022/01/17	0.6	85.50	5.1	85.50	85.45	-4.4	2,278	-0.19%
2022/01/14	4.4	84.27	1.4	84.92	84.60	3.1	2,237	0.14%
2022/01/13	0.3	84.49	0	84.55	84.60	0.2	2,194	0.01%
2022/01/12	1.5	83.88	0	0.00	84.20	1.5	2,175	0.07%
2022/01/11	1.5	83.08	2	83.24	83.30	-0.5	2,156	-0.02%
2022/01/10	6.5	82.79	0	0.00	82.90	6.5	2,118	0.31%
2022/01/07	3.2	83.00	1.2	83.00	82.70	2	2,119	0.09%
2022/01/06	5.9	83.40	22.6	83.16	83.45	-16.7	2,068	-0.80%
2022/01/05	2.8	84.48	5.3	84.45	84.50	-2.4	2,017	-0.12%
2022/01/04	1.9	83.99	12.1	83.70	84.10	-10.3	1,796	-0.57%
2022/01/03	8.9	82.48	3.6	82.52	82.35	5.3	1,767	0.30%
2021/12/30	2.2	81.89	1.1	81.99	81.85	1.1	1,754	0.06%
2021/12/29	4.2	82.02	19	81.80	82.00	-14.8	1,793	-0.82%
2021/12/28	2.1	81.55	18.6	81.51	81.70	-16.5	1,835	-0.90%
2021/12/27	11.3	81.01	7	80.96	81.05	4.3	1,867	0.23%
2021/12/24	2.3	80.64	6.1	80.72	80.45	-3.8	1,902	-0.20%
2021/12/23	1.4	80.32	10.4	80.42	80.40	-8.9	1,900	-0.47%
2021/12/22	5.1	79.90	3	80.00	79.95	2	1,922	0.11%
2021/12/21	1.9	79.81	1.1	79.85	79.85	0.8	1,919	0.04%
2021/12/20	18.6	79.26	0.2	79.42	79.25	18.5	1,930	0.96%
2021/12/17	1.3	79.79	0.2	79.90	79.95	1.1	1,924	0.06%
2021/12/16	3.1	79.70	2.8	79.92	79.95	0.3	1,927	0.02%
2021/12/15	16.2	79.07	0.1	79.25	79.00	16.2	1,973	0.82%
2021/12/14	4	79.05	0.1	79.15	79.00	3.9	1,965	0.20%
2021/12/13	3.4	79.92	4	80.08	79.70	-0.6	1,972	-0.03%
2021/12/10	7.5	79.87	1	79.95	80.00	6.5	1,970	0.33%
2021/12/09	0.7	80.00	4.3	79.99	80.25	-3.6	1,966	-0.18%
2021/12/08	1.1	80.40	2	80.60	80.20	-0.9	1,958	-0.05%
2021/12/07	2.3	79.47	0	0.00	79.95	2.3	1,937	0.12%
2021/12/06	7.8	79.50	0	0.00	79.75	7.8	1,943	0.40%
2021/12/03	2.4	79.72	3.3	79.93	79.85	-1	1,943	-0.05%
2021/12/02	2.5	79.76	4	79.90	79.90	-1.5	1,944	-0.08%
2021/12/01	6.2	78.18	0.5	79.02	79.00	5.7	1,967	0.29%
2021/11/30	11.7	78.34	2.3	78.54	77.90	9.4	1,980	0.47%
2021/11/29	24.7	77.91	0.5	78.14	77.80	24.2	1,942	1.25%
2021/11/26	28.5	78.31	0	0.00	78.10	28.5	1,908	1.50%
2021/11/25	8.3	79.11	0.1	79.25	79.25	8.2	1,842	0.45%
2021/11/24	6.5	79.35	10	79.12	79.25	-3.5	1,887	-0.19%
2021/11/23	11.5	79.60	2.4	79.65	79.65	9.1	1,899	0.48%
2021/11/22	3.6	80.33	0	0.00	80.30	3.6	1,908	0.19%
2021/11/19	0.5	80.52	5.4	80.59	80.45	-4.9	1,926	-0.26%
2021/11/18	1.4	79.85	1.1	80.01	80.20	0.3	1,918	0.02%
2021/11/17	9.5	79.62	1	79.70	79.70	8.5	1,935	0.44%
2021/11/16	10.2	79.51	1	79.35	79.55	9.2	1,976	0.47%
2021/11/15	1.2	80.76	0.3	80.78	80.90	0.9	2,018	0.04%
2021/11/12	1.4	80.60	1	80.30	80.20	0.4	2,038	0.02%
2021/11/11	2.6	79.88	0.2	80.05	79.85	2.4	2,042	0.12%
2021/11/10	0.1	80.51	1.9	80.62	80.50	-1.7	2,072	-0.08%
2021/11/09	3.8	80.93	9.4	80.78	80.75	-5.6	2,079	-0.27%
2021/11/08	0.1	79.63	23.5	79.98	80.05	-23.4	2,056	-1.14%
2021/11/05	0.7	79.03	9.1	79.04	79.40	-8.5	2,049	-0.41%
2021/11/04	2.4	78.56	0.1	78.50	78.40	2.3	2,036	0.11%
2021/11/03	2.4	78.70	1	78.65	78.65	1.4	2,040	0.07%
2021/11/02	1.6	78.72	0	0.00	78.40	1.6	2,059	0.08%
2021/11/01	11.6	78.45	1	78.35	78.45	10.6	2,053	0.52%
2021/10/29	2.2	78.11	0	0.00	78.15	2.2	2,067	0.11%
2021/10/28	2.7	78.80	2	79.00	78.80	0.7	2,076	0.03%
2021/10/27	0.1	78.85	0	0.00	79.00	0.1	2,090	0.01%
2021/10/26	10.5	79.18	6.1	79.01	79.00	4.4	2,091	0.21%
2021/10/25	12.4	77.91	0	0.00	78.30	12.4	2,072	0.60%
2021/10/22	7	78.20	1	78.20	78.45	6	2,110	0.29%
2021/10/21	1.7	78.75	6.3	78.88	78.35	-4.5	2,132	-0.21%
2021/10/20	0.1	78.69	2	78.88	78.55	-1.9	2,151	-0.09%
2021/10/19	1.6	78.65	0	0.00	78.65	1.6	2,154	0.07%
2021/10/18	12.3	78.24	11	78.28	78.05	1.3	2,151	0.06%
2021/10/15	1	77.35	4.5	78.01	78.35	-3.5	2,155	-0.16%
2021/10/14	3.1	76.35	0	0.00	76.30	3.1	2,156	0.15%
2021/10/13	9.3	76.24	0	0.00	76.15	9.3	2,172	0.43%
2021/10/12	7.4	76.00	0	0.00	76.50	7.4	2,191	0.34%
2021/10/08	6.2	77.57	0	0.00	77.25	6.2	2,183	0.28%
2021/10/07	1.3	77.81	0.2	78.00	77.75	1.1	2,187	0.05%
2021/10/06	15.5	76.21	0	76.60	76.35	15.5	2,208	0.70%
2021/10/05	39.1	76.04	1	76.30	76.40	38.1	2,186	1.74%
2021/10/04	14.6	76.78	1	76.55	76.70	13.6	2,176	0.62%
2021/10/01	20.1	77.34	11	77.10	77.45	9.1	2,116	0.43%
2021/09/30	4.1	78.46	0	0.00	78.55	4.1	2,051	0.20%
2021/09/29	23.2	78.48	0	0.00	78.60	23.2	2,050	1.13%
2021/09/28	9.4	79.81	0	0.00	79.90	9.4	2,023	0.46%
2021/09/27	12.1	80.33	6	80.35	80.40	6.1	2,021	0.30%
2021/09/24	1.6	80.04	0	0.00	80.20	1.6	2,008	0.08%
2021/09/23	6.4	79.31	1	79.35	79.40	5.4	2,008	0.27%
2021/09/22	31.2	78.57	0	0.00	78.80	31.2	2,004	1.56%
2021/09/17	1.3	80.81	0	0.00	80.55	1.3	1,955	0.07%
2021/09/16	1.6	80.50	0	0.00	80.50	1.6	1,970	0.08%
2021/09/15	4.2	80.70	2	80.55	80.60	2.2	1,944	0.11%
2021/09/14	1.1	81.20	2	81.25	81.20	-0.9	1,970	-0.05%
2021/09/13	1.2	81.10	3	81.10	81.05	-1.8	1,979	-0.09%
2021/09/10	1.3	81.23	1	81.20	81.40	0.3	2,016	0.02%
2021/09/09	16.1	80.43	0.2	80.27	80.60	15.9	2,021	0.79%
2021/09/08	9.4	80.93	1.1	80.27	80.65	8.3	2,007	0.41%
2021/09/07	2.6	81.38	5	81.30	81.25	-2.4	2,005	-0.12%
2021/09/06	2	81.85	10.2	81.74	81.60	-8.2	2,001	-0.41%
2021/09/03	1	81.03	2.1	81.17	81.20	-1.1	1,978	-0.06%
2021/09/02	8.5	80.79	0.1	80.80	80.20	8.4	1,972	0.43%
2021/09/01	1.3	80.72	19.5	80.77	80.90	-18.2	1,975	-0.92%
2021/08/31	2.8	79.73	10.4	80.20	80.80	-7.6	1,979	-0.39%
2021/08/30	0.3	79.74	5	79.84	80.15	-4.7	1,985	-0.24%
2021/08/27	1.2	79.31	3.4	79.09	79.50	-2.2	1,940	-0.11%
2021/08/26	4.5	78.70	0	0.00	78.75	4.5	1,926	0.23%
2021/08/25	2.1	78.11	5.1	78.03	78.35	-3	1,900	-0.16%
2021/08/24	2	77.47	0.1	77.53	77.40	1.9	1,885	0.10%
2021/08/23	14.6	77.03	0.1	77.25	77.05	14.6	1,890	0.77%
2021/08/20	12.5	75.51	2	75.38	75.20	10.5	1,885	0.56%
2021/08/19	24.4	76.27	0	0.00	75.95	24.4	1,841	1.33%
2021/08/18	21	76.80	1	77.50	77.70	20	1,786	1.12%
2021/08/17	7	77.50	0	0.00	77.20	7	1,767	0.39%
2021/08/16	18.7	77.88	1	77.90	77.80	17.7	1,755	1.01%
2021/08/13	7.2	78.12	0.8	78.25	78.10	6.4	1,719	0.37%
2021/08/12	12.8	78.66	0	0.00	78.75	12.8	1,707	0.75%
2021/08/11	1.9	78.71	0	0.00	79.00	1.9	1,714	0.11%
2021/08/10	0.7	79.40	2.2	79.50	79.10	-1.5	1,724	-0.09%
2021/08/09	12.6	79.48	12	79.53	79.65	0.6	1,801	0.03%
2021/08/06	11.3	79.80	0	0.00	79.80	11.3	1,821	0.62%
2021/08/05	0.5	80.00	1.1	80.05	79.95	-0.6	1,886	-0.03%
2021/08/04	0.6	79.90	4.1	79.92	80.00	-3.5	1,981	-0.18%
2021/08/03	1.7	79.43	0	0.00	79.60	1.7	2,026	0.08%
2021/08/02	0.6	78.70	4.1	79.35	79.50	-3.4	2,018	-0.17%
2021/07/30	11.4	78.58	0	0.00	78.30	11.4	2,009	0.57%
2021/07/29	5.4	78.35	0	0.00	78.70	5.4	2,058	0.26%
2021/07/28	21.2	77.49	0.1	77.70	78.60	21.2	2,069	1.02%
2021/07/27	4.4	78.54	0	0.00	78.35	4.4	2,051	0.22%
2021/07/26	4.9	78.58	0	0.00	78.50	4.9	2,052	0.24%
2021/07/23	1.8	79.05	0.2	79.10	79.05	1.7	2,023	0.08%
2021/07/22	1.1	79.41	1	79.20	79.15	0.1	2,024	0.00%
2021/07/21	5.6	78.70	0	0.00	78.65	5.6	2,026	0.28%
2021/07/20	15.4	78.80	1.5	78.87	78.75	13.9	2,036	0.68%
2021/07/19	4	79.41	0	0.00	79.50	4	2,017	0.20%
2021/07/16	11.1	80.06	1	80.00	80.15	10.1	2,008	0.50%
2021/07/15	1.5	81.19	5.1	81.12	81.25	-3.6	1,984	-0.18%
2021/07/14	4.1	80.49	1	80.45	80.65	3.1	1,972	0.16%
2021/07/13	0.1	80.60	2.1	80.56	80.35	-2	1,966	-0.10%
2021/07/12	0.6	80.00	3.4	80.35	79.85	-2.8	1,962	-0.14%
2021/07/09	7	78.72	0.1	79.40	78.95	6.9	1,942	0.35%
2021/07/08	5.8	79.85	1	79.80	79.85	4.8	1,903	0.25%
2021/07/07	3.6	80.11	0	0.00	80.00	3.6	1,910	0.19%
2021/07/06	1.2	80.47	15	80.50	80.40	-13.8	1,916	-0.72%
2021/07/05	1.3	80.15	6	80.23	80.30	-4.7	1,896	-0.25%
2021/07/02	4.3	79.60	5	79.75	79.50	-0.7	1,895	-0.04%
2021/07/01	2.6	79.92	4	79.91	79.60	-1.5	1,899	-0.08%
2021/06/30	0.3	79.61	3.1	79.96	79.90	-2.8	1,935	-0.14%
2021/06/29	5.5	79.48	0	0.00	79.30	5.5	1,934	0.28%
2021/06/28	1.5	78.86	3.2	79.05	79.20	-1.7	1,946	-0.09%
2021/06/25	0.4	79.37	2.1	79.33	78.90	-1.7	1,936	-0.09%
2021/06/24	5	78.65	0	0.00	78.65	5	1,927	0.26%
2021/06/23	0.2	78.64	4	78.31	78.80	-3.8	1,951	-0.20%
2021/06/22	14.6	77.54	0.4	77.90	77.35	14.2	1,944	0.73%
2021/06/21	16.9	77.87	1	78.65	77.50	15.9	1,953	0.82%
2021/06/18	1.6	79.31	0	0.00	79.20	1.6	1,916	0.08%
2021/06/17	2.3	79.29	0	0.00	79.60	2.3	1,924	0.12%
2021/06/16	0.4	79.79	2	79.75	79.70	-1.6	1,958	-0.08%
2021/06/15	1.3	79.69	0.1	79.75	79.80	1.2	1,958	0.06%
2021/06/11	3	79.53	0	0.00	79.40	3	1,966	0.15%
2021/06/09	1.2	77.58	1.3	77.66	77.75	-0.1	1,951	0.00%
2021/06/08	1.1	78.42	0	0.00	78.35	1.1	1,945	0.06%
2021/06/07	2.5	78.57	11	78.66	78.75	-8.5	1,941	-0.44%
2021/06/04	3.3	78.47	0	0.00	78.60	3.3	1,925	0.17%
2021/06/03	1.4	79.07	4	79.05	79.10	-2.6	1,947	-0.13%
2021/06/02	2.8	78.98	0.2	78.88	78.85	2.7	1,980	0.13%
2021/06/01	15.2	78.96	2	79.10	79.10	13.2	2,010	0.65%
2021/05/31	2.2	78.94	0	0.00	78.90	2.2	2,063	0.11%
2021/05/28	0.6	77.91	5.2	77.57	78.05	-4.6	2,064	-0.22%
2021/05/27	17.2	76.51	0.7	76.40	77.00	16.5	2,085	0.79%
2021/05/26	3.1	77.40	2.1	77.88	77.55	1	2,152	0.04%
2021/05/25	1.4	77.09	3.2	77.04	77.50	-1.8	2,149	-0.08%
2021/05/24	3.2	75.85	1.9	76.00	76.05	1.2	2,163	0.06%
2021/05/21	2.2	76.17	0.1	76.60	76.05	2.1	2,180	0.10%
2021/05/20	1.1	75.00	2	75.10	75.20	-0.9	2,200	-0.04%
2021/05/19	1.7	75.50	1.1	75.38	75.40	0.6	2,214	0.03%
2021/05/18	9.1	75.36	3.3	74.78	75.95	5.8	2,222	0.26%
2021/05/17	10.1	72.31	79.8	72.85	72.55	-69.7	2,252	-3.09%
2021/05/14	12.3	74.10	2.2	74.22	74.10	10.1	2,192	0.46%
2021/05/13	26.7	73.50	5	73.38	73.10	21.7	2,178	0.99%
2021/05/12	31.2	75.52	8.9	74.84	75.80	22.3	2,113	1.06%
2021/05/11	10.4	77.44	0.4	77.84	77.10	10.1	2,041	0.49%
2021/05/10	2.4	79.48	1.1	79.61	79.45	1.3	2,010	0.06%
2021/05/07	1.2	79.94	2	79.95	80.10	-0.8	2,029	-0.04%
2021/05/06	0.3	78.82	0	0.00	78.80	0.3	2,053	0.01%
2021/05/05	4.8	78.64	0	0.00	78.05	4.8	2,030	0.24%
2021/05/04	30.8	78.47	1.6	78.25	78.80	29.3	2,065	1.42%
2021/05/03	24.2	79.63	0	0.00	79.35	24.2	2,067	1.17%
2021/04/29	0.1	81.15	1.1	81.24	80.75	-1	2,071	-0.05%
2021/04/28	1.1	80.55	1	80.60	80.55	0.1	2,095	0.00%
2021/04/27	1.4	80.94	0.2	80.80	80.90	1.2	2,119	0.06%
2021/04/26	3.6	80.56	3	80.82	81.00	0.6	2,139	0.03%
2021/04/23	0.2	79.24	3	79.20	79.80	-2.8	2,141	-0.13%
2021/04/22	0.3	79.44	1.5	79.47	79.05	-1.2	2,169	-0.06%
2021/04/21	8.2	79.48	0	0.00	79.30	8.2	2,187	0.38%
2021/04/20	2.5	79.86	2.4	80.01	80.15	0.2	2,204	0.01%
2021/04/19	1.5	79.95	1.1	79.90	80.00	0.4	2,226	0.02%
2021/04/16	2.5	79.71	2.4	79.90	80.00	0.1	2,253	0.00%
2021/04/15	0.1	79.60	1	79.75	80.00	-0.9	2,243	-0.04%
2021/04/14	4.5	78.58	1.1	78.50	79.20	3.4	2,245	0.15%
2021/04/13	2.1	78.83	0.1	79.50	78.80	2	2,261	0.09%
2021/04/12	2.3	78.99	1.3	79.50	78.80	1	2,273	0.04%
2021/04/09	1.3	79.20	1	79.20	79.15	0.3	2,271	0.01%
2021/04/08	0.3	79.10	2.1	79.27	79.40	-1.8	2,275	-0.08%
2021/04/07	0.4	79.03	0	0.00	79.10	0.4	2,270	0.02%
2021/04/06	5	79.12	3	79.17	79.00	2	2,279	0.09%
2021/04/01	3.5	77.85	1.5	77.90	77.90	2	2,257	0.09%
2021/03/31	1.6	77.70	0.1	77.80	77.35	1.5	2,253	0.06%
2021/03/30	2	77.85	0	77.80	77.95	2	2,246	0.09%
2021/03/29	1	77.79	4.6	77.82	77.70	-3.7	2,233	-0.16%
2021/03/26	1.5	76.90	1.1	77.25	77.20	0.5	2,239	0.02%
2021/03/25	1.3	75.82	0	0.00	75.85	1.3	2,229	0.06%
2021/03/24	20.8	75.72	0	0.00	75.60	20.8	2,217	0.94%
2021/03/23	3.9	76.84	0.1	76.90	76.70	3.8	2,212	0.17%
2021/03/22	1.7	76.29	0	0.00	76.75	1.7	2,232	0.08%
2021/03/19	20.3	76.43	0	0.00	76.35	20.3	2,238	0.91%
2021/03/18	2	77.95	2	77.80	77.45	0	2,217	0.00%
2021/03/17	0.9	77.75	1	77.95	77.20	-0.1	2,212	0.00%
2021/03/16	2.2	77.71	0	0.00	77.90	2.2	2,231	0.10%
2021/03/15	1	77.50	0	77.60	77.50	1	2,222	0.04%
2021/03/12	1.2	77.49	2	77.70	77.60	-0.8	2,233	-0.04%
2021/03/11	9	77.21	2.1	76.76	77.30	6.9	2,255	0.31%
2021/03/10	5	75.91	0	0.00	75.75	5	2,254	0.22%
2021/03/09	9.7	75.11	1	75.00	75.50	8.7	2,268	0.38%
2021/03/08	8.5	76.00	0.5	76.80	75.65	8	2,253	0.35%
2021/03/05	3.8	75.58	3	75.67	75.70	0.8	2,219	0.04%
2021/03/04	20.4	76.24	3	76.30	76.40	17.4	2,213	0.79%
2021/03/03	12.4	76.94	1	76.60	78.00	11.4	2,173	0.52%
2021/03/02	20.4	77.48	0.3	77.45	76.75	20.1	2,185	0.92%
2021/02/26	17.2	77.79	0.2	78.10	77.45	17	2,173	0.78%
2021/02/25	2	78.81	0	0.00	79.10	2	2,122	0.10%
2021/02/24	12.3	78.81	0	0.00	78.30	12.3	2,123	0.58%
2021/02/23	3.3	79.38	0	0.00	79.60	3.3	2,116	0.16%
2021/02/22	5.2	79.97	0	0.00	79.90	5.2	2,111	0.24%
2021/02/19	6	79.64	0	0.00	79.95	6	2,099	0.29%
2021/02/18	4.5	80.72	1	80.80	80.70	3.5	2,103	0.17%
2021/02/17	3.4	80.61	2.7	80.25	80.80	0.7	2,113	0.03%
2021/02/05	3.6	77.75	1	77.50	77.60	2.6	2,073	0.12%
2021/02/04	1	77.20	0	0.00	76.85	1	2,059	0.05%
2021/02/03	6.9	77.57	0.4	77.50	77.40	6.5	2,062	0.32%
2021/02/02	8.5	77.30	3.4	77.44	77.35	5.1	2,060	0.25%
2021/02/01	4.3	74.10	0	0.00	75.20	4.3	2,053	0.21%
2021/01/29	8.2	74.92	13	74.94	73.55	-4.8	2,043	-0.23%
2021/01/28	9.6	75.07	4.2	74.94	74.90	5.4	2,032	0.27%
2021/01/27	1.4	76.80	3	76.45	76.50	-1.6	2,004	-0.08%
2021/01/26	9.8	76.67	1.4	76.34	76.55	8.5	1,994	0.42%
2021/01/25	7.7	78.17	3	77.87	78.30	4.7	1,959	0.24%
2021/01/22	5	79.41	2	79.10	79.20	3	1,950	0.16%
2021/01/21	5.6	80.03	0	0.00	80.20	5.6	1,938	0.29%
2021/01/20	9.7	78.25	0	0.00	77.85	9.7	1,920	0.50%
2021/01/19	3.5	76.84	6	76.95	77.50	-2.5	1,899	-0.13%
2021/01/18	14.2	74.62	1	75.30	75.65	13.2	1,888	0.70%
2021/01/15	1.4	76.86	2.2	76.20	75.55	-0.8	1,866	-0.04%
2021/01/14	4.7	75.38	1	75.20	75.30	3.7	1,846	0.20%
2021/01/13	16	75.85	0	0.00	76.00	16	1,825	0.88%
2021/01/12	10.1	74.51	0	0.00	74.45	10.1	1,817	0.56%
2021/01/11	5	73.87	0	0.00	74.35	5	1,809	0.28%
2021/01/08	5.5	73.57	1	73.60	74.10	4.5	1,797	0.25%
2021/01/07	3.5	72.36	1	72.55	72.40	2.5	1,792	0.14%
2021/01/06	1.9	71.42	0	0.00	70.80	1.9	1,790	0.10%
2021/01/05	8.1	69.98	1	70.10	70.25	7.1	1,773	0.40%
2021/01/04	2	68.87	1	69.25	70.00	1	1,777	0.06%
2020/12/31	7.3	68.71	0	0.00	68.75	7.3	1,801	0.40%
2020/12/30	0.1	67.85	0	0.00	68.30	0.1	1,807	0.01%
2020/12/29	1	67.55	2	67.40	67.40	-1	1,825	-0.05%
2020/12/28	3.2	67.31	1	67.45	67.45	2.2	1,829	0.12%
2020/12/25	0.2	67.02	0	0.00	66.80	0.2	1,811	0.01%
2020/12/23	0.1	66.20	2	66.10	66.40	-1.9	1,817	-0.10%
2020/12/22	1.3	66.65	0	0.00	66.20	1.3	1,825	0.07%
2020/12/21	0.1	66.25	0	0.00	67.05	0.1	1,827	0.01%
2020/12/17	1.8	66.42	0	0.00	66.55	1.8	1,806	0.10%
2020/12/16	3	66.63	0	0.00	66.65	3	1,795	0.17%
2020/12/15	1.3	66.05	0	0.00	65.75	1.3	1,770	0.07%
2020/12/14	3.1	66.52	0	0.00	66.50	3.1	1,756	0.18%
2020/12/11	1.1	66.59	0	0.00	66.70	1.1	1,764	0.06%
2020/12/10	4.4	66.58	2	66.50	66.65	2.4	1,739	0.14%
2020/12/09	1	67.50	1	67.50	67.30	0	1,712	0.00%
2020/12/08	1.3	67.27	0	0.00	67.30	1.3	1,699	0.08%
2020/12/07	0.3	66.28	0	0.00	66.45	0.3	1,678	0.02%
2020/12/04	1	65.05	0.1	65.45	65.70	0.9	1,647	0.05%
2020/12/03	1	64.80	0	0.00	64.80	1	1,630	0.06%
2020/12/02	1	64.50	0	0.00	64.80	1	1,613	0.06%
2020/12/01	1.1	64.18	0	0.00	64.15	1.1	1,611	0.07%
2020/11/30	4.3	64.19	0	0.00	63.65	4.3	1,604	0.27%
2020/11/27	2.2	64.26	0	0.00	64.45	2.2	1,575	0.14%
2020/11/26	0	0.00	1	64.45	64.45	-1	1,557	-0.06%
2020/11/25	3.1	64.07	2	63.95	63.95	1.1	1,535	0.07%
2020/11/24	2	64.73	0	0.00	64.55	2	1,516	0.13%
2020/11/23	0.1	64.65	0	0.00	64.80	0.1	1,499	0.01%
2020/11/20	0.1	64.20	1	64.00	64.00	-0.9	1,480	-0.06%
2020/11/19	0.2	64.25	0	0.00	64.20	0.2	1,458	0.01%
2020/11/18	0.2	64.10	0	0.00	64.50	0.2	1,437	0.01%
2020/11/17	0.3	64.07	0.1	63.90	63.70	0.3	1,428	0.02%
2020/11/16	0.3	63.82	0	0.00	64.50	0.3	1,428	0.02%
2020/11/13	0.2	62.30	20	62.20	62.50	-19.8	1,393	-1.42%
2020/11/12	0.1	62.25	1	62.30	62.35	-0.9	1,369	-0.07%
2020/11/11	2	62.10	6	61.95	62.15	-4	1,367	-0.29%
2020/11/10	1	61.45	0	0.00	61.50	1	1,345	0.07%
2020/11/09	2.5	61.78	1	61.70	61.75	1.5	1,329	0.11%
2020/11/06	0	0.00	1	61.10	61.00	-1	1,312	-0.08%
2020/11/05	2.1	60.51	0	0.00	60.75	2.1	1,291	0.16%
2020/11/04	8	60.60	0	0.00	60.70	8	1,272	0.63%
2020/11/03	5	59.81	0	0.00	59.85	5	1,264	0.40%
2020/11/02	4	58.65	0	0.00	59.00	4	1,255	0.32%
2020/10/30	0.1	59.10	0	0.00	58.80	0.1	1,238	0.01%
2020/10/29	2.1	59.20	0	0.00	59.25	2.1	1,204	0.18%
2020/10/28	3.2	60.01	0	0.00	59.95	3.2	1,190	0.27%
2020/10/27	1.2	60.35	0	0.00	60.30	1.2	1,175	0.10%
2020/10/26	0.4	60.75	0	0.00	60.65	0.4	1,164	0.03%
2020/10/23	0.5	60.60	0	0.00	60.60	0.5	1,156	0.04%
2020/10/22	0.8	60.55	0	0.00	60.55	0.8	1,181	0.07%
2020/10/16	0.2	60.10	0	0.00	60.10	0.2	1,191	0.02%
2020/10/13	1	60.90	0	0.00	60.95	1	1,163	0.09%
2020/10/12	0	0.00	1	61.10	61.10	-1	1,154	-0.09%
2020/10/08	0	0.00	3	60.57	60.55	-3	1,141	-0.26%
2020/10/07	0	0.00	2	59.65	59.90	-2	1,116	-0.18%
2020/10/05	0	0.00	2	59.05	58.90	-2	1,102	-0.18%
2020/09/30	1	58.80	0	0.00	58.75	1	1,089	0.09%
2020/09/29	0	0.00	1	58.65	58.50	-1	1,085	-0.09%
2020/09/25	2	57.45	0	0.00	57.45	2	1,085	0.18%
2020/09/24	5	57.74	0	0.00	57.45	5	1,073	0.47%
2020/09/23	1	58.50	0	0.00	58.75	1	1,048	0.10%
2020/09/21	2.1	59.72	7	59.54	59.50	-5	1,033	-0.48%
2020/09/18	3	59.97	3	59.95	60.00	0	1,035	0.00%
2020/09/17	1.1	60.45	0	0.00	60.00	1.1	1,032	0.11%
2020/09/15	1	59.55	0	0.00	59.90	1	1,001	0.10%
2020/09/10	1	58.85	0	0.00	59.00	1	992	0.10%
2020/09/09	1	58.40	0	0.00	58.60	1	1,005	0.10%
2020/09/02	1	58.60	0	0.00	58.90	1	1,017	0.10%
2020/09/01	1	58.60	1	58.80	58.95	0	1,043	0.00%
2020/08/31	4	58.83	3	58.68	58.55	1	1,054	0.09%
2020/08/28	3	59.00	0	0.00	59.25	3	1,072	0.28%
2020/08/27	1	59.70	0	0.00	59.70	1	1,078	0.09%
2020/08/26	1	59.55	0	0.00	59.70	1	1,071	0.09%
2020/08/25	1	59.50	14	59.23	59.30	-13	1,075	-1.21%
2020/08/24	0.4	59.05	13	59.10	59.05	-12.6	1,079	-1.17%
2020/08/21	3	58.78	1	58.85	58.85	2	1,085	0.18%
2020/08/20	6	58.08	15	57.75	57.80	-9	1,077	-0.84%
2020/08/19	1	59.85	0	0.00	59.60	1	1,059	0.10%
2020/08/18	3	60.03	0	0.00	60.05	3	1,062	0.28%
2020/08/17	1	60.20	3	60.35	60.35	-2	1,080	-0.19%
2020/08/14	1	59.50	1	59.65	59.70	0	1,077	0.00%
2020/08/13	1	59.75	0	0.00	59.75	1	1,076	0.09%
2020/08/12	6	59.37	3	59.43	59.10	3	1,073	0.28%
2020/08/10	2.5	60.27	0	0.00	60.35	2.5	1,088	0.23%
2020/08/07	2	60.00	0	0.00	59.85	2	1,095	0.18%
2020/08/06	0	0.00	1	60.00	60.25	-1	1,097	-0.09%
2020/08/05	2	59.55	0	0.00	59.60	2	1,102	0.18%
2020/08/04	0.5	59.00	0	0.00	59.10	0.5	1,113	0.04%
2020/08/03	3	58.53	5	58.45	58.40	-2	1,126	-0.18%
2020/07/31	1	59.45	0	0.00	59.30	1	1,132	0.09%
2020/07/30	2	59.28	0	0.00	59.50	2	1,158	0.17%
2020/07/29	1	58.70	0	0.00	58.55	1	1,164	0.09%
2020/07/28	2	61.95	2	60.00	59.10	0	1,180	0.00%
2020/07/27	11	58.49	0	0.00	58.95	11	1,155	0.95%
2020/07/24	2.5	56.38	2	56.55	56.20	0.5	1,130	0.04%
2020/07/21	2	55.93	4	56.06	56.30	-2	1,119	-0.18%
2020/07/17	3	55.25	9	55.43	55.40	-6	1,107	-0.54%
2020/07/15	3	55.65	1	55.65	55.40	2	1,109	0.18%
2020/07/13	1	54.35	0	0.00	54.80	1	1,100	0.09%
2020/07/10	1.3	54.12	0	0.00	54.05	1.3	1,082	0.12%
2020/07/09	0	0.00	1	54.55	54.40	-1	1,079	-0.09%
2020/07/08	0	0.00	1	54.30	54.35	-1	1,076	-0.09%
2020/07/07	2.2	53.99	0	0.00	53.90	2.2	1,070	0.20%
2020/07/06	0	0.00	3	53.60	53.75	-3	1,066	-0.28%
2020/07/01	5	51.73	0	0.00	51.75	5	1,083	0.46%
2020/06/30	1	51.20	1	51.20	51.35	0	1,092	0.00%
2020/06/24	4	51.40	0	0.00	51.40	4	1,091	0.37%
2020/06/12	0	0.00	4	50.20	50.35	-4	1,166	-0.34%
2020/06/05	0	0.00	3	50.30	50.35	-3	1,217	-0.25%
2020/06/04	1	49.94	0	0.00	49.97	1	1,226	0.08%
2020/05/29	0	0.00	1	47.55	48.23	-1	1,222	-0.08%
2020/05/22	1	47.54	0	0.00	47.56	1	1,243	0.08%
2020/05/21	1	48.35	0	0.00	48.37	1	1,232	0.08%
2020/05/19	2	47.95	0	0.00	47.95	2	1,230	0.16%
2020/05/18	3	47.52	0	0.00	47.50	3	1,231	0.24%
2020/05/13	0	0.00	1	47.94	48.25	-1	1,218	-0.08%
2020/05/12	2	48.27	0	0.00	48.10	2	1,216	0.16%
2020/05/04	1	47.59	0	0.00	47.70	1	1,141	0.09%
2020/04/30	2	48.63	0	0.00	48.93	2	1,120	0.18%
2020/04/28	2	47.23	2	47.06	47.23	0	1,133	0.00%
2020/04/27	2	46.90	2	47.14	47.31	0	1,148	0.00%
2020/04/24	1	46.44	0	0.00	46.39	1	1,142	0.09%
2020/04/22	0	0.00	2	45.89	46.17	-2	1,123	-0.18%
2020/04/21	5	46.52	4	46.34	46.25	1	1,127	0.09%
2020/04/20	0.1	47.63	1	47.70	47.54	-1	1,112	-0.09%
2020/04/17	4	47.97	0	0.00	47.63	4	1,114	0.36%
2020/04/16	2	46.45	0	0.00	46.35	2	1,119	0.18%
2020/04/15	0	0.00	1	46.50	46.50	-1	1,109	-0.09%
2020/04/14	0	0.00	2	45.65	46.27	-2	1,112	-0.18%
2020/04/13	1	45.35	1	45.40	45.16	0	1,111	0.00%
2020/04/10	3	45.28	0	0.00	45.34	3	1,113	0.27%
2020/04/08	3	45.37	1	45.30	45.50	2	1,112	0.18%
2020/04/07	5	44.76	3	44.78	44.82	2	1,111	0.18%
2020/04/01	1	43.56	0	0.00	43.54	1	1,083	0.09%
2020/03/31	1	43.79	0	0.00	43.54	1	1,079	0.09%
2020/03/27	3	44.13	0	0.00	43.90	3	1,069	0.28%
2020/03/25	2	44.20	2	44.18	43.80	0	1,033	0.00%
2020/03/23	3	40.71	3	40.77	40.80	0	1,017	0.00%
2020/03/20	1	41.11	1	42.00	42.00	0	1,015	0.00%
2020/03/19	3	39.29	3	39.20	39.61	0	1,006	0.00%
2020/03/18	2	42.66	0	0.00	41.55	2	997	0.20%
2020/03/13	4	44.12	6	43.53	45.88	-2	974	-0.21%
2020/03/12	3	47.03	0	0.00	47.00	3	938	0.32%
2020/03/10	5	48.92	1	48.64	49.24	4	899	0.44%
2020/03/09	2	49.53	1	49.68	49.55	1	879	0.11%
2020/03/05	3	51.45	0	0.00	51.45	3	846	0.35%
2020/03/04	1	50.55	0	0.00	50.90	1	850	0.12%
2020/03/03	2	50.83	0	0.00	50.80	2	847	0.24%
2020/03/02	3	50.10	3	50.35	50.15	0	840	0.00%
2020/02/27	2	50.83	0	0.00	50.75	2	834	0.24%
2020/02/26	3	51.20	8	51.20	51.25	-5	825	-0.61%
2020/02/24	3	51.67	0	0.00	51.70	3	818	0.37%
2020/02/21	1	52.30	2	52.30	52.30	-1	823	-0.12%
2020/02/20	2	52.55	0	0.00	52.50	2	828	0.24%
2020/02/13	0	0.00	1	53.25	53.10	-1	827	-0.12%
2020/02/12	1	52.95	0	0.00	53.05	1	832	0.12%
2020/02/10	2	51.40	0	0.00	51.95	2	843	0.24%
2020/02/07	4	52.33	0	0.00	52.20	4	852	0.47%
2020/02/05	1	52.15	8	51.92	52.00	-7	856	-0.82%
2020/02/04	2	51.55	0	0.00	51.85	2	852	0.23%
2020/01/31	4	51.73	0	0.00	51.50	4	854	0.47%
2020/01/30	1	51.95	0	0.00	52.00	1	827	0.12%
2020/01/20	4	54.15	0	0.00	54.05	4	812	0.49%
2020/01/16	2	53.93	0	0.00	53.90	2	814	0.25%
2020/01/15	5	54.24	0	0.00	54.15	5	820	0.61%
2020/01/14	10	54.62	0	0.00	54.60	10	811	1.23%
2020/01/10	0	0.00	1	53.80	53.85	-1	807	-0.12%
2020/01/09	2	53.70	0	0.00	53.75	2	812	0.25%
2020/01/07	3	53.23	0	0.00	53.25	3	819	0.37%
2019/12/31	1	53.60	0	0.00	53.60	1	806	0.12%
2019/12/24	3	53.75	0	0.00	53.65	3	796	0.38%
2019/12/23	2	53.70	0	0.00	53.70	2	793	0.25%
2019/12/17	0	0.00	1	53.85	54.25	-1	801	-0.12%
2019/12/13	0	0.00	0.3	53.50	53.60	-0.3	795	-0.03%
2019/12/12	2	52.98	0	0.00	53.00	2	792	0.25%
2019/12/09	2	51.80	0	0.00	51.90	2	783	0.26%
2019/11/20	1	51.80	0	0.00	51.75	1	748	0.13%
2019/11/19	3	52.98	1	53.00	53.10	2	728	0.27%
2019/11/15	0	0.00	1	52.40	52.25	-1	699	-0.14%
2019/11/13	2	51.78	0	0.00	51.90	2	683	0.29%
2019/11/12	0	0.00	2	52.10	52.15	-2	677	-0.30%
2019/11/11	8	51.78	1	51.65	51.65	7	666	1.05%
2019/11/08	1.3	52.49	0	0.00	52.45	1.3	653	0.19%
2019/11/07	1	52.60	0	0.00	52.65	1	641	0.16%
2019/11/06	1	52.55	1	52.90	52.90	0	626	0.00%
2019/11/05	1	52.70	0	0.00	52.70	1	613	0.16%
2019/11/04	0	0.00	1	52.40	52.45	-1	607	-0.16%
2019/11/01	0	0.00	2	51.10	51.30	-2	601	-0.33%
2019/10/31	0	0.00	10	51.21	51.15	-10	602	-1.66%
2019/10/28	1	50.50	0	0.00	50.60	1	569	0.18%
2019/10/25	0	0.00	1	50.30	50.35	-1	556	-0.18%
2019/10/24	0	0.00	1	50.20	50.30	-1	546	-0.18%
2019/10/23	6	49.94	0	0.00	49.95	6	540	1.11%
2019/10/21	0	0.00	3	49.62	49.66	-3	518	-0.58%
2019/10/18	2	49.67	0	0.00	49.64	2	511	0.39%
2019/10/17	4	49.60	0	0.00	49.67	4	505	0.79%
2019/10/16	0	0.00	1	49.80	49.75	-1	487	-0.21%
2019/10/15	0	0.00	3	49.42	49.46	-3	473	-0.63%
2019/10/14	3	48.90	5	49.19	49.23	-2	468	-0.43%
2019/10/09	5	48.53	0	0.00	48.47	5	461	1.08%
2019/10/08	1	48.81	1	48.81	48.81	0	458	0.00%
2019/10/07	1	48.40	0	0.00	48.42	1	452	0.22%
2019/09/25	4	47.42	0	0.00	47.44	4	413	0.97%
2019/09/11	5	47.07	2	47.10	47.12	3	339	0.88%
2019/09/04	1	46.39	2	46.39	46.49	-1	292	-0.34%
2019/09/03	10	46.28	0	0.00	46.11	10	283	3.52%
2019/08/26	2	45.30	0	0.00	45.35	2	235	0.85%
2019/08/23	1	45.96	0	0.00	45.90	1	222	0.45%
2019/08/15	2	45.00	0	0.00	45.09	2	230	0.87%
2019/08/14	0	0.00	1	45.69	45.55	-1	228	-0.44%
2019/08/12	2	45.62	0	0.00	45.73	2	231	0.86%
2019/08/08	3	45.71	0	0.00	45.73	3	233	1.28%
2019/08/06	1	45.34	5	45.00	45.51	-4	230	-1.73%
2019/08/05	6	45.94	0	0.00	45.74	6	223	2.68%
2019/08/02	1	46.15	0	0.00	46.10	1	216	0.46%
2019/07/19	0	0.00	2	47.20	47.10	-2	199	-1.00%
2019/07/18	1	46.77	0	0.00	46.71	1	198	0.50%
2019/07/12	3	47.37	0	0.00	47.34	3	181	1.65%
2019/07/10	2	46.75	0	0.00	46.95	2	176	1.13%
2019/07/05	2	46.69	0	0.00	46.72	2	162	1.23%
2019/07/02	1	47.05	0	0.00	47.03	1	155	0.64%
2019/07/01	2	46.84	1	47.15	47.18	1	154	0.65%
2019/06/18	1	44.94	0	0.00	44.97	1	134	0.75%
2019/05/27	3	44.03	0	0.00	43.95	3	118	2.53%
2019/05/23	2	43.89	0	0.00	43.83	2	112	1.78%
2019/05/22	1	44.76	0	0.00	44.69	1	105	0.95%
2019/05/15	1	45.79	0	0.00	45.55	1	87	1.14%
2019/03/25	0	0.00	1	44.86	44.81	-1	65	-1.53%
2019/01/07	2	40.75	0	0.00	41.07	2	66	3.01%
2019/01/04	1	40.13	0	0.00	40.02	1	65	1.54%
2019/01/02	2	41.25	0	0.00	41.17	2	67	2.95%
2018/12/06	1	41.92	0	0.00	41.90	1	69	1.44%
2018/12/04	1	43.50	0	0.00	43.50	1	66	1.50%
2018/11/21	1	43.77	0	0.00	44.40	1	59	1.68%
2018/11/20	1	44.39	0	0.00	44.31	1	60	1.66%
2018/10/26	0	0.00	1	43.80	44.11	-1	61	-1.62%
2018/10/11	2	45.70	0	0.00	45.20	2	59	3.36%
2018/10/09	1	48.34	0	0.00	48.31	1	57	1.73%
2018/10/08	1	48.80	0	0.00	48.81	1	57	1.74%
2018/10/05	2	49.05	0	0.00	49.10	2	55	3.63%
2018/09/12	1	49.60	0	0.00	49.55	1	53	1.87%