富邦台50 (006208)-台新-台中券商分點個股進出

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
109.90
漲跌
▼1.30
漲幅
-1.17%
成交量
15,203張
產業
上市
957人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/20	97.7	111.04	3.8	111.25	111.20	93.9	9,985	0.94%
2024/11/19	36.6	111.26	0.6	111.66	111.45	36	9,886	0.36%
2024/11/18	81.4	110.49	4.9	110.27	110.40	76.5	9,827	0.78%
2024/11/15	35.7	112.34	2.4	112.71	112.30	33.3	9,634	0.35%
2024/11/14	113.8	112.00	28	111.79	112.05	85.7	9,645	0.89%	大買/
2024/11/13	44.2	113.20	8.7	113.32	112.95	35.5	9,527	0.37%
2024/11/12	120.2	114.10	19.7	114.01	113.70	100.5	9,466	1.06%	大買/
2024/11/11	45.8	115.61	19.2	116.07	116.45	26.6	9,175	0.29%
2024/11/08	67.4	116.57	47.9	116.69	116.45	19.5	9,110	0.21%
2024/11/07	24.5	115.14	29.9	115.40	115.40	-5.4	9,082	-0.06%
2024/11/06	30	114.58	46.4	114.43	114.40	-16.4	9,107	-0.18%
2024/11/05	71.8	113.05	3.4	113.53	113.45	68.3	9,116	0.75%
2024/11/04	17.4	112.61	4.2	112.71	113.15	13.2	9,670	0.14%
2024/11/01	78.8	110.50	39.1	110.20	111.65	39.7	10,361	0.38%
2024/10/30	28.2	112.90	8.8	113.02	112.20	19.4	10,343	0.19%
2024/10/29	118.1	112.39	43.4	112.75	112.75	74.7	10,200	0.73%	大買/
2024/10/28	22.7	114.98	13.5	115.50	114.85	9.2	9,871	0.09%
2024/10/25	18.3	114.76	4.9	115.04	115.00	13.3	9,774	0.14%
2024/10/24	26.4	114.54	7.8	114.58	114.20	18.6	9,829	0.19%
2024/10/23	41.1	114.86	7.8	114.87	114.90	33.3	10,013	0.33%
2024/10/22	66.2	115.31	17.9	115.36	115.60	48.3	9,970	0.48%
2024/10/21	16.8	116.53	16.6	116.84	116.20	0.2	10,117	0.00%
2024/10/18	55.5	116.54	74.9	116.52	115.90	-19.4	10,179	-0.19%
2024/10/17	81.1	113.10	1.7	113.23	113.20	79.4	10,167	0.78%
2024/10/16	74.8	113.00	25.8	113.40	113.15	49	10,213	0.48%
2024/10/15	9.4	114.71	29	114.57	114.95	-19.6	10,226	-0.19%
2024/10/14	13.4	112.72	11.9	112.66	112.80	1.5	10,279	0.02%
2024/10/11	11.1	112.44	17.4	112.50	112.65	-6.3	10,434	-0.06%
2024/10/09	18.8	111.09	11.2	111.03	110.75	7.6	10,529	0.07%
2024/10/08	18.7	109.10	8.7	109.28	109.45	10	10,581	0.09%
2024/10/07	19.6	109.77	20	109.63	109.95	-0.4	10,697	0.00%
2024/10/04	23.7	107.71	20.9	107.46	107.50	2.8	10,753	0.03%
2024/10/01	27.6	107.53	9.6	107.53	107.50	18	10,757	0.17%
2024/09/30	60	108.11	17.3	108.11	107.50	42.7	10,782	0.40%
2024/09/27	17.8	110.93	16.2	111.34	110.30	1.6	10,667	0.02%
2024/09/26	31.7	110.75	17	110.68	110.55	14.7	10,649	0.14%
2024/09/25	9.4	109.68	32.8	109.65	109.80	-23.4	10,615	-0.22%
2024/09/24	5.2	107.02	23.7	107.52	108.05	-18.5	10,587	-0.17%
2024/09/23	3.5	106.97	23.8	107.02	107.00	-20.3	10,575	-0.19%
2024/09/20	11.1	106.89	31.8	107.06	106.60	-20.7	10,658	-0.19%
2024/09/19	5.5	104.18	20.3	104.91	105.35	-14.8	10,663	-0.14%
2024/09/18	11.1	104.00	6	104.20	103.90	5.1	10,745	0.05%
2024/09/16	4.5	104.53	5.2	104.52	104.80	-0.7	10,884	-0.01%
2024/09/13	10	104.49	11.4	104.18	104.40	-1.4	10,913	-0.01%
2024/09/12	6.6	103.93	79.8	103.72	104.00	-73.2	11,043	-0.66%
2024/09/11	26	100.42	1.7	100.64	100.30	24.3	11,020	0.22%
2024/09/10	13	100.56	15.9	100.79	100.55	-2.9	11,023	-0.03%
2024/09/09	125.1	100.13	5.5	100.16	100.50	119.6	11,012	1.09%	大買/鉅額交易
2024/09/06	24.8	101.91	22.8	101.89	102.15	2.1	10,891	0.02%
2024/09/05	45.3	101.60	19.7	101.75	100.75	25.6	10,885	0.24%
2024/09/04	199.7	100.73	38.4	100.64	100.30	161.3	10,870	1.48%	大買/鉅額交易
2024/09/03	14	105.70	4.1	105.93	105.35	9.9	10,421	0.09%
2024/09/02	18.5	105.91	5.3	106.28	105.65	13.1	10,511	0.12%
2024/08/30	16.8	105.96	9.7	106.25	105.75	7.1	10,501	0.07%
2024/08/29	36.9	105.14	19.4	105.56	105.75	17.5	10,531	0.17%
2024/08/28	10.9	105.96	18.9	105.89	106.95	-8	10,552	-0.08%
2024/08/27	18.5	105.32	7	105.59	105.50	11.5	10,620	0.11%
2024/08/26	19.2	106.57	7.7	106.14	105.90	11.5	10,700	0.11%
2024/08/23	13.6	105.50	28.5	105.20	105.95	-15	10,686	-0.14%
2024/08/22	11.9	105.84	8.5	106.00	105.80	3.3	10,686	0.03%
2024/08/21	31.5	106.48	68.1	106.47	106.25	-36.6	10,735	-0.34%
2024/08/20	24.3	107.76	20.6	107.88	107.50	3.7	10,704	0.03%
2024/08/19	24.8	107.46	25.5	107.65	107.45	-0.7	10,708	-0.01%
2024/08/16	18.2	107.08	27.3	107.27	107.35	-9.1	10,691	-0.09%
2024/08/15	20.7	105.31	15.1	105.21	105.05	5.7	10,570	0.05%
2024/08/14	92.6	105.85	31.5	105.84	105.65	61.1	10,542	0.58%
2024/08/13	26.2	104.48	20.2	104.45	104.40	6.1	10,450	0.06%
2024/08/12	49.8	104.33	41.1	104.43	104.05	8.7	10,483	0.08%
2024/08/09	51	102.69	25.7	102.96	102.70	25.3	10,414	0.24%
2024/08/08	80.7	100.01	14.8	99.97	99.70	65.9	10,305	0.64%
2024/08/07	60.3	101.03	36.6	100.80	101.50	23.8	10,133	0.23%
2024/08/06	122.1	97.66	42.5	97.26	97.55	79.6	9,904	0.80%	大買/
2024/08/05	220.6	95.54	151.8	94.64	93.70	68.8	9,204	0.75%	大買/大賣/
2024/08/02	138.7	103.35	14.3	102.70	102.40	124.4	8,399	1.48%	大買/鉅額交易
2024/08/01	20.6	107.59	7.3	107.70	107.55	13.3	8,098	0.16%
2024/07/31	22.6	105.12	9.2	105.13	105.65	13.4	8,067	0.17%
2024/07/30	28	104.70	93.5	104.37	105.75	-65.5	7,999	-0.82%
2024/07/29	44.9	105.81	10.3	105.97	105.65	34.6	7,888	0.44%
2024/07/26	96.4	104.59	13.3	104.47	104.80	83.1	7,797	1.07%
2024/07/23	46.6	108.21	11.5	108.11	108.65	35.1	7,506	0.47%
2024/07/22	104.5	106.38	45	106.63	105.60	59.5	7,418	0.80%	大買/
2024/07/19	101.1	109.66	65.3	109.53	109.00	35.8	7,158	0.50%	大買/
2024/07/18	111.3	111.06	22.7	111.09	111.40	88.5	7,025	1.26%	大買/
2024/07/17	81.3	114.17	11.8	113.85	113.70	69.6	6,827	1.02%
2024/07/16	34	115.27	4.9	115.76	115.20	29.1	6,763	0.43%
2024/07/15	31.6	115.76	6.9	115.91	115.40	24.7	6,867	0.36%
2024/07/12	95.7	116.06	13.5	116.18	115.60	82.1	6,717	1.22%
2024/07/11	39.1	118.63	5.7	118.51	118.90	33.3	6,424	0.52%
2024/07/10	29.4	115.11	45.3	114.70	116.25	-15.8	6,401	-0.25%
2024/07/09	40.4	115.90	17.7	115.72	115.75	22.7	6,331	0.36%
2024/07/08	39	115.32	15.5	114.24	115.60	23.6	6,095	0.39%
2024/07/05	27.6	112.50	6	112.51	112.40	21.6	5,930	0.36%
2024/07/04	24.3	112.29	15.3	112.21	112.65	9.1	5,861	0.16%
2024/07/03	10.7	109.73	13.4	109.92	109.85	-2.7	5,786	-0.05%
2024/07/02	35.4	108.82	4.7	108.55	108.60	30.7	5,778	0.53%
2024/07/01	28.2	109.78	19.7	109.95	109.40	8.5	5,742	0.15%
2024/06/28	26.7	109.05	11.5	108.97	109.20	15.2	5,683	0.27%
2024/06/27	15.1	107.99	2.2	108.28	108.25	12.8	5,643	0.23%
2024/06/26	52.4	108.55	12.8	108.46	108.45	39.7	5,603	0.71%
2024/06/25	53.8	106.95	17.9	106.51	107.45	35.9	5,500	0.65%
2024/06/24	51	107.99	33.6	107.79	107.60	17.5	5,438	0.32%
2024/06/21	40.4	109.99	25.4	110.01	110.00	15	5,394	0.28%
2024/06/20	26	110.48	14	110.42	110.85	12.1	5,241	0.23%
2024/06/19	54.4	109.74	18.4	109.87	110.25	35.9	5,197	0.69%
2024/06/18	14	106.96	30.1	106.98	106.95	-16.1	5,075	-0.32%
2024/06/17	19.5	105.15	14.9	105.31	105.20	4.5	5,053	0.09%
2024/06/14	24.5	104.54	4.6	104.72	105.25	19.8	5,020	0.40%
2024/06/13	50.8	104.66	17.7	104.67	104.55	33.1	5,016	0.66%
2024/06/12	6	102.25	5	102.67	103.15	1	4,939	0.02%
2024/06/11	9.8	101.53	8.5	101.58	101.30	1.3	4,892	0.03%
2024/06/07	16.7	101.12	10.3	101.02	101.05	6.4	4,879	0.13%
2024/06/06	12.2	101.83	46.4	101.84	101.80	-34.2	4,885	-0.70%
2024/06/05	15.4	97.92	11.2	97.74	98.75	4.2	4,818	0.09%
2024/06/04	43.7	98.09	6.1	97.84	97.80	37.7	4,910	0.77%
2024/06/03	15.9	98.96	8.5	99.24	99.15	7.4	4,911	0.15%
2024/05/31	55.8	98.11	8.2	97.73	97.50	47.5	4,916	0.97%
2024/05/30	50.5	98.56	2.3	98.54	98.30	48.2	4,867	0.99%
2024/05/29	39.3	100.29	6.2	100.20	100.05	33.1	4,825	0.69%
2024/05/28	12	101.15	12.7	101.18	101.15	-0.7	4,799	-0.01%
2024/05/27	11.1	101.16	13.3	101.07	101.10	-2.2	4,786	-0.05%
2024/05/24	22.4	99.78	2.8	99.89	99.90	19.7	4,750	0.41%
2024/05/23	21.5	100.09	10.7	100.10	100.20	10.8	4,760	0.23%
2024/05/22	7	98.66	13.3	98.62	99.50	-6.3	4,755	-0.13%
2024/05/21	6.8	97.49	7.5	97.58	97.60	-0.6	4,764	-0.01%
2024/05/20	17.9	97.50	12.4	97.60	97.65	5.5	4,755	0.11%
2024/05/17	16.7	97.97	11.2	97.97	97.80	5.5	4,722	0.12%
2024/05/16	27.1	98.45	16.8	98.54	98.10	10.3	4,727	0.22%
2024/05/15	10.8	97.71	16	97.63	97.50	-5.2	4,678	-0.11%
2024/05/14	4.5	95.67	16.1	95.83	96.15	-11.6	4,810	-0.24%
2024/05/13	21.8	95.68	29.3	95.53	95.40	-7.5	4,823	-0.16%
2024/05/10	5.9	94.54	7.3	94.42	94.75	-1.4	4,796	-0.03%
2024/05/09	2.4	94.22	4.1	94.24	94.00	-1.8	4,812	-0.04%
2024/05/08	3	93.92	8	94.04	94.10	-5	4,838	-0.10%
2024/05/07	1.1	93.64	3.7	93.65	93.75	-2.6	4,857	-0.05%
2024/05/06	13.2	93.47	17.5	93.45	93.30	-4.3	4,862	-0.09%
2024/05/03	10.7	92.13	19	92.31	92.00	-8.4	4,918	-0.17%
2024/05/02	26	91.59	5.1	91.58	91.50	20.9	4,990	0.42%
2024/04/30	5.7	93.03	13.2	93.01	92.70	-7.5	4,979	-0.15%
2024/04/29	4.4	92.68	5.7	92.61	92.75	-1.3	5,011	-0.03%
2024/04/26	14.6	91.41	8.2	91.25	91.35	6.4	5,032	0.13%
2024/04/25	18.7	90.10	2.6	89.85	89.95	16.1	5,118	0.31%
2024/04/24	23	90.92	19.1	90.95	91.40	3.9	5,098	0.08%
2024/04/23	17.8	88.92	5.1	89.19	88.75	12.7	5,117	0.25%
2024/04/22	39.5	88.30	4.9	88.29	88.00	34.6	5,169	0.67%
2024/04/19	127.9	89.01	10.9	89.12	88.50	117.1	5,100	2.30%	大買/鉅額交易
2024/04/18	20.5	92.39	11.2	91.64	93.05	9.4	4,769	0.20%
2024/04/17	14.2	92.18	8.5	92.37	92.35	5.7	4,744	0.12%
2024/04/16	94.9	91.29	106.6	91.26	91.30	-11.7	4,738	-0.25%	大賣/
2024/04/15	30.8	93.73	12.9	93.66	93.80	17.9	4,550	0.39%
2024/04/12	8.8	94.87	5.6	94.96	94.80	3.2	4,512	0.07%
2024/04/11	22.3	94.77	5.5	94.87	94.95	16.8	4,506	0.37%
2024/04/10	19.7	95.34	1.4	95.61	95.35	18.3	4,487	0.41%
2024/04/09	7.7	94.69	12	94.43	95.45	-4.3	4,544	-0.09%
2024/04/08	15.8	93.03	20.7	93.15	93.10	-4.9	4,524	-0.11%
2024/04/03	8.6	92.60	3.9	92.72	92.80	4.8	4,477	0.11%
2024/04/02	1.6	93.03	15.7	93.00	93.20	-14.2	4,493	-0.31%
2024/04/01	24.6	92.14	3	92.32	91.85	21.7	4,547	0.48%
2024/03/29	6.7	92.08	14.7	92.15	92.25	-8.1	4,575	-0.18%
2024/03/28	15.3	91.65	0	91.70	91.80	15.3	4,578	0.33%
2024/03/27	17.2	91.90	23.5	91.95	92.25	-6.3	4,582	-0.14%
2024/03/26	29.3	92.26	14.6	92.24	92.20	14.8	4,540	0.33%
2024/03/25	17.6	92.08	3.6	92.23	92.10	14.1	4,469	0.31%
2024/03/22	13.3	91.80	7.3	91.91	92.05	6	4,456	0.13%
2024/03/21	7.3	91.71	28.4	91.57	92.00	-21	4,466	-0.47%
2024/03/20	15.4	89.97	8.1	90.09	89.90	7.2	4,510	0.16%
2024/03/19	15.7	89.92	6.9	90.25	90.30	8.8	4,563	0.19%
2024/03/18	24.3	89.87	11.1	89.95	90.30	13.2	4,537	0.29%
2024/03/15	17.6	90.08	34.7	89.98	89.80	-17.1	4,479	-0.38%
2024/03/14	20.6	90.56	3.8	90.61	90.55	16.8	4,454	0.38%
2024/03/13	20	90.78	5.6	90.77	90.80	14.4	4,437	0.33%
2024/03/12	10.6	89.44	15.1	89.80	90.20	-4.5	4,381	-0.10%
2024/03/11	19.9	89.43	29.4	89.48	89.30	-9.5	4,392	-0.22%
2024/03/08	11.8	90.69	43.1	90.44	90.10	-31.4	4,354	-0.72%
2024/03/07	23	88.79	16.4	88.87	88.95	6.6	4,224	0.16%
2024/03/06	23.2	86.49	9.9	86.60	87.15	13.3	4,156	0.32%
2024/03/05	20	86.60	8.8	86.37	86.65	11.3	4,062	0.28%
2024/03/04	10	85.75	31.2	85.39	85.85	-21.2	4,018	-0.53%
2024/03/01	16.5	83.78	6	84.04	83.70	10.5	3,957	0.27%
2024/02/29	22.2	83.60	18.3	83.62	83.95	3.9	3,981	0.10%
2024/02/27	8	83.61	6	83.75	83.85	2	3,951	0.05%
2024/02/26	4	83.92	25.7	83.93	84.15	-21.7	3,918	-0.56%
2024/02/23	11.1	83.91	10.6	83.97	83.90	0.6	3,885	0.01%
2024/02/22	12.4	83.13	5.7	83.14	83.35	6.7	3,890	0.17%
2024/02/21	6.9	82.44	5	82.43	82.40	1.9	3,872	0.05%
2024/02/20	7.2	82.78	9.6	82.73	82.70	-2.4	3,902	-0.06%
2024/02/19	10.1	82.32	13	82.38	82.40	-2.9	3,917	-0.07%
2024/02/16	10.4	82.70	13.6	82.72	82.50	-3.3	3,952	-0.08%
2024/02/15	17.7	82.99	102.6	82.86	82.95	-84.9	3,934	-2.16%	大賣/
2024/02/05	12.2	79.30	8.8	79.15	79.55	3.4	3,831	0.09%
2024/02/02	2.7	78.81	21	78.84	78.95	-18.2	3,825	-0.48%
2024/02/01	6.6	78.18	16.5	78.13	78.45	-9.9	3,836	-0.26%
2024/01/31	11.7	78.56	9.2	78.67	78.45	2.5	3,840	0.07%
2024/01/30	6.3	79.55	1.9	79.58	79.45	4.4	3,806	0.11%
2024/01/29	4.6	79.26	17.2	79.57	79.60	-12.6	3,833	-0.33%
2024/01/26	1.9	79.13	9.2	79.10	79.10	-7.4	3,829	-0.19%
2024/01/25	3	78.94	24	78.99	79.10	-21	3,741	-0.56%
2024/01/24	1.8	78.26	12.1	78.27	78.20	-10.3	3,673	-0.28%
2024/01/23	1.6	78.10	3.1	78.07	78.15	-1.4	3,713	-0.04%
2024/01/22	12.4	77.92	35.1	78.10	77.90	-22.7	3,719	-0.61%
2024/01/19	11	76.86	42.7	77.01	77.50	-31.7	3,675	-0.86%
2024/01/18	8.4	74.91	5.2	74.91	75.00	3.3	3,644	0.09%
2024/01/17	20.7	74.79	7.2	74.72	74.70	13.5	3,656	0.37%
2024/01/16	17.4	75.19	3.4	75.26	75.20	14	3,620	0.39%
2024/01/15	7.3	75.97	11.1	76.09	75.95	-3.8	3,554	-0.11%
2024/01/12	6.8	75.61	1.7	75.80	75.70	5.1	3,554	0.14%
2024/01/11	3	75.88	17.5	75.82	75.90	-14.5	3,531	-0.41%
2024/01/10	14.6	75.60	2	75.62	75.55	12.6	3,555	0.35%
2024/01/09	8.4	76.08	9.3	76.15	75.85	-0.9	3,540	-0.03%
2024/01/08	1.5	75.93	8.1	75.99	75.90	-6.5	3,568	-0.18%
2024/01/05	12.2	75.41	4.5	75.32	75.35	7.6	3,538	0.22%
2024/01/04	8.2	75.54	10	75.56	75.55	-1.8	3,549	-0.05%
2024/01/03	31.6	75.69	3.3	75.74	75.60	28.3	3,555	0.80%
2024/01/02	22.3	76.91	6	76.89	76.90	16.3	3,508	0.46%
2023/12/29	5	77.17	15.2	77.19	77.15	-10.2	3,494	-0.29%
2023/12/28	1.8	77.11	3.9	77.13	77.20	-2.1	3,518	-0.06%
2023/12/27	3.1	76.86	19.8	76.87	77.10	-16.7	3,477	-0.48%
2023/12/26	2.3	76.13	7.9	76.28	76.40	-5.6	3,405	-0.16%
2023/12/25	8.3	75.98	25.7	76.02	76.00	-17.4	3,367	-0.52%
2023/12/22	5.4	75.73	2.7	75.77	75.65	2.7	3,362	0.08%
2023/12/21	9.1	75.45	0.9	75.55	75.50	8.1	3,403	0.24%
2023/12/20	7.9	76.07	2	76.09	76.10	5.9	3,408	0.17%
2023/12/19	7	75.84	0	0.00	75.95	7	3,436	0.20%
2023/12/18	4	75.98	17	75.88	76.10	-13	3,504	-0.37%
2023/12/15	2.9	76.11	41.2	76.13	76.05	-38.3	3,467	-1.10%
2023/12/14	10.1	75.64	11.1	75.71	75.80	-0.9	3,370	-0.03%
2023/12/13	3.6	75.02	8.6	75.01	75.05	-5	3,333	-0.15%
2023/12/12	56.1	75.18	1.7	75.20	74.95	54.4	3,342	1.63%
2023/12/11	2.8	74.68	2.5	74.76	74.80	0.3	3,336	0.01%
2023/12/08	8.4	74.82	2.4	74.88	74.65	6	3,337	0.18%
2023/12/07	7.7	74.32	3.7	74.53	74.20	4	3,328	0.12%
2023/12/06	3.6	74.73	9.2	74.82	74.60	-5.6	3,368	-0.17%
2023/12/05	17.7	74.29	9.1	74.28	74.40	8.7	3,344	0.26%
2023/12/04	10.5	74.88	2.4	75.20	74.90	8.1	3,326	0.24%
2023/12/01	3.4	74.82	1.6	74.98	75.05	1.9	3,358	0.06%
2023/11/30	3.9	74.81	3.5	74.85	74.95	0.4	3,342	0.01%
2023/11/29	2.9	74.90	6.2	74.92	74.80	-3.3	3,355	-0.10%
2023/11/28	0.9	74.84	39.4	74.56	74.85	-38.5	3,353	-1.15%
2023/11/27	13	74.57	7	74.58	74.20	6	3,350	0.18%
2023/11/24	7.3	74.88	0	0.00	74.85	7.3	3,284	0.22%
2023/11/22	29.9	74.94	4	74.92	75.00	26	3,326	0.78%
2023/11/21	3.2	75.47	22.2	75.46	75.55	-18.9	3,337	-0.57%
2023/11/20	8.2	74.61	9.1	74.64	74.65	-0.9	3,316	-0.03%
2023/11/17	33.7	74.83	13.4	74.83	74.75	20.4	3,302	0.62%
2023/11/16	7.2	74.60	31.9	74.44	74.60	-24.7	3,267	-0.76%
2023/11/15	1.9	75.17	11.3	75.33	75.30	-9.4	3,252	-0.29%
2023/11/14	17.1	74.57	17.7	74.48	74.50	-0.6	3,214	-0.02%
2023/11/13	11.7	74.39	17.3	74.39	74.25	-5.6	3,222	-0.17%
2023/11/10	17.3	73.12	51.7	73.12	73.15	-34.3	3,264	-1.05%
2023/11/09	6.3	73.29	26.3	73.34	73.45	-20	3,270	-0.61%
2023/11/08	5	73.26	55.1	73.35	73.35	-50	3,386	-1.48%
2023/11/07	6.2	73.03	8.3	73.04	73.00	-2	3,383	-0.06%
2023/11/06	8.3	73.16	49	73.18	73.05	-40.7	3,437	-1.18%
2023/11/03	4.3	72.28	17.5	72.30	72.40	-13.2	3,396	-0.39%
2023/11/02	3.1	71.59	17.9	71.57	72.00	-14.8	3,437	-0.43%
2023/11/01	11.4	70.29	0	70.45	70.30	11.4	3,470	0.33%
2023/10/31	23.1	70.30	4.2	70.52	70.10	18.9	3,518	0.54%
2023/10/30	21	70.56	0	70.55	70.55	21	3,549	0.59%
2023/10/27	7.4	70.71	9	70.70	70.65	-1.6	3,506	-0.05%
2023/10/26	51.1	70.51	0.7	70.60	70.55	50.4	3,508	1.44%
2023/10/25	4.9	71.88	7.1	71.88	71.70	-2.2	3,422	-0.06%
2023/10/24	17.3	71.36	0	0.00	71.60	17.3	3,403	0.51%
2023/10/23	18	71.67	2.3	71.64	71.55	15.7	3,432	0.46%
2023/10/20	9.8	72.03	7.9	72.28	72.35	2	3,444	0.06%
2023/10/19	5.2	72.14	0	72.40	72.25	5.1	3,445	0.15%
2023/10/18	14	72.45	0	0.00	72.10	14	3,504	0.40%
2023/10/17	3.9	73.17	7.7	73.21	72.90	-3.8	3,472	-0.11%
2023/10/16	9.2	72.85	11	72.85	72.90	-1.8	3,496	-0.05%
2023/10/13	4.4	73.23	8	73.34	73.30	-3.6	3,535	-0.10%
2023/10/12	3.9	73.24	12.5	73.37	73.45	-8.6	3,579	-0.24%
2023/10/11	3.7	72.81	16.7	72.88	72.85	-13	3,578	-0.36%
2023/10/06	8.1	71.76	14.1	71.80	71.75	-6	3,587	-0.17%
2023/10/05	14.5	71.34	2.5	71.04	71.40	11.9	3,577	0.33%
2023/10/04	31.6	70.48	4.8	70.55	70.55	26.8	3,576	0.75%
2023/10/03	9.6	71.56	12	71.79	71.45	-2.4	3,573	-0.07%
2023/10/02	15	71.72	3.5	71.74	71.80	11.6	3,597	0.32%
2023/09/28	7.1	70.71	2	70.80	70.85	5.1	3,683	0.14%
2023/09/27	31.4	70.49	1.1	70.70	70.60	30.3	3,690	0.82%
2023/09/26	22.9	70.72	0	0.00	70.60	22.9	3,690	0.62%
2023/09/25	14	71.36	1.2	71.47	71.45	12.8	3,644	0.35%
2023/09/22	21.9	70.85	2.1	70.61	70.90	19.8	3,670	0.54%
2023/09/21	44.3	71.20	4.5	71.14	71.10	39.7	3,649	1.09%
2023/09/20	13	72.13	1.1	72.30	72.05	11.8	3,591	0.33%
2023/09/19	6.1	72.57	0.2	72.70	72.50	5.9	3,601	0.16%
2023/09/18	11.4	72.97	2	72.83	72.80	9.4	3,650	0.26%
2023/09/15	13.3	73.48	9.6	73.34	73.50	3.7	3,660	0.10%
2023/09/14	0.7	73.01	10.2	72.95	73.25	-9.5	3,661	-0.26%
2023/09/13	13.4	72.26	6.1	72.46	72.25	7.3	3,681	0.20%
2023/09/12	4.2	72.02	1.1	72.13	72.20	3.1	3,715	0.08%
2023/09/11	22.1	71.60	1.5	71.62	71.65	20.6	3,759	0.55%
2023/09/08	22.9	71.75	0	0.00	71.90	22.9	3,729	0.62%
2023/09/07	24.3	72.25	2.8	72.38	72.20	21.5	3,791	0.57%
2023/09/06	3	73.00	2	73.25	72.85	1	3,798	0.03%
2023/09/05	10.9	73.03	0.6	73.00	73.10	10.3	3,759	0.27%
2023/09/04	19.7	73.09	1.5	72.85	73.20	18.2	3,778	0.48%
2023/09/01	22.6	72.70	2	72.75	72.70	20.6	3,780	0.55%
2023/08/31	14.5	72.71	0	0.00	72.60	14.5	3,824	0.38%
2023/08/30	30.5	73.12	5.1	73.30	73.10	25.4	3,858	0.66%
2023/08/29	4.4	72.72	0	72.55	72.75	4.3	3,884	0.11%
2023/08/28	5.1	72.51	1.4	72.59	72.40	3.7	3,899	0.10%
2023/08/25	22.5	72.32	0.5	72.35	72.15	22	3,908	0.56%
2023/08/24	11.4	73.39	12.2	73.25	73.40	-0.8	3,946	-0.02%
2023/08/23	8.9	72.18	1.8	72.03	72.20	7.1	3,999	0.18%
2023/08/22	3	71.61	2.4	71.72	71.65	0.6	4,117	0.01%
2023/08/21	11.9	71.38	1	71.35	71.30	10.9	4,135	0.26%
2023/08/18	9.7	71.64	1.2	71.74	71.55	8.5	4,129	0.21%
2023/08/17	20.8	71.39	84.6	71.88	71.90	-63.7	4,123	-1.55%
2023/08/16	33.6	71.61	2	71.73	71.80	31.6	4,099	0.77%
2023/08/15	15.9	72.22	9.3	72.25	72.10	6.6	4,086	0.16%
2023/08/14	51.4	72.04	4.4	71.98	72.05	47.1	4,124	1.14%
2023/08/11	15.6	73.14	1.4	73.21	72.95	14.2	4,026	0.35%
2023/08/10	37.3	73.09	2.8	73.09	73.10	34.5	4,014	0.86%
2023/08/09	12.3	73.52	3.9	73.50	73.50	8.4	3,997	0.21%
2023/08/08	20.9	73.53	0	0.00	73.40	20.9	3,993	0.52%
2023/08/07	7	74.09	5.5	74.17	74.10	1.5	3,934	0.04%
2023/08/04	24.6	73.61	1	73.65	73.60	23.6	3,888	0.61%
2023/08/02	28.8	74.00	2.3	73.93	74.00	26.5	3,833	0.69%
2023/08/01	9.5	74.64	4	74.65	74.85	5.5	3,792	0.14%
2023/07/31	7.5	74.49	3.6	74.91	74.50	3.9	3,779	0.10%
2023/07/28	4	74.76	2	74.83	74.80	2	3,761	0.05%
2023/07/27	9.6	74.76	4	74.80	74.75	5.6	3,770	0.15%
2023/07/26	12.1	74.50	0.1	74.70	74.40	12.1	3,781	0.32%
2023/07/25	2.3	74.53	4	74.29	74.50	-1.7	3,745	-0.05%
2023/07/24	16.5	73.67	2.1	73.66	73.70	14.4	3,758	0.38%
2023/07/21	26.5	73.49	0.3	73.53	73.60	26.2	3,850	0.68%
2023/07/20	6.5	74.75	1.2	74.81	74.70	5.2	3,906	0.13%
2023/07/19	13.2	74.89	4.4	74.99	74.70	8.8	3,941	0.22%
2023/07/18	9.6	75.26	8.6	75.29	75.00	1	3,935	0.02%
2023/07/17	19	76.45	2.5	76.66	76.45	16.5	3,892	0.42%
2023/07/14	5.6	76.32	7.2	76.10	76.30	-1.6	3,878	-0.04%
2023/07/13	9.7	75.99	5.7	76.09	75.75	4	3,867	0.10%
2023/07/12	8.2	74.87	0.6	74.87	74.95	7.6	3,879	0.20%
2023/07/11	2.9	74.66	2.1	74.61	74.85	0.8	3,868	0.02%
2023/07/10	11.6	73.96	3.5	74.43	73.80	8.1	3,901	0.21%
2023/07/07	10.4	73.97	2.6	73.81	74.00	7.9	3,869	0.20%
2023/07/06	33.2	74.41	2.4	74.54	74.25	30.9	3,839	0.80%
2023/07/05	12.6	75.72	1.8	75.78	75.60	10.8	3,753	0.29%
2023/07/04	10.7	75.84	6.8	75.71	75.90	3.9	3,735	0.10%
2023/07/03	5.2	75.49	4.9	75.42	75.60	0.3	3,791	0.01%
2023/06/30	13	74.53	5	74.75	74.75	8	3,795	0.21%
2023/06/29	4.1	75.05	1.4	75.07	74.65	2.7	3,783	0.07%
2023/06/28	12.3	74.76	9.5	74.77	74.65	2.8	3,763	0.07%
2023/06/27	12.1	74.78	6.2	74.89	74.75	6	3,747	0.16%
2023/06/26	10.2	75.09	11.2	75.13	75.00	-1	3,754	-0.03%
2023/06/21	4.8	75.36	4.4	75.48	75.45	0.4	3,733	0.01%
2023/06/20	9.6	75.59	19.3	75.48	75.40	-9.7	3,711	-0.26%
2023/06/19	3.7	75.75	9.3	75.69	75.85	-5.6	3,721	-0.15%
2023/06/16	8	75.97	4.1	75.89	75.90	3.9	3,700	0.11%
2023/06/15	7.3	76.08	11	75.98	76.15	-3.7	3,682	-0.10%
2023/06/14	6.8	75.74	2.4	75.84	75.85	4.5	3,643	0.12%
2023/06/13	8.5	75.80	12.6	75.99	76.00	-4.1	3,713	-0.11%
2023/06/12	10.7	74.40	5.6	74.45	74.45	5.1	3,639	0.14%
2023/06/09	4.6	73.88	9.4	73.81	73.90	-4.8	3,653	-0.13%
2023/06/08	15.8	73.56	4.2	73.51	73.25	11.6	3,720	0.31%
2023/06/07	5.6	73.83	2.3	73.74	73.95	3.3	3,755	0.09%
2023/06/06	3	73.11	1.2	73.22	73.15	1.8	3,742	0.05%
2023/06/05	11.6	73.02	13.3	73.00	72.90	-1.6	3,720	-0.04%
2023/06/02	13.5	73.02	8.8	72.97	73.10	4.7	3,726	0.13%
2023/06/01	4.8	72.24	13	72.17	72.20	-8.2	3,757	-0.22%
2023/05/31	10.1	72.70	6.4	72.87	72.80	3.8	3,741	0.10%
2023/05/30	3.6	73.09	3.3	73.10	73.20	0.3	3,717	0.01%
2023/05/29	4.5	73.16	9.6	73.20	73.05	-5.1	3,725	-0.14%
2023/05/26	17.4	72.60	17	72.59	72.70	0.4	3,649	0.01%
2023/05/25	1.5	70.99	15.4	70.93	71.05	-13.9	3,516	-0.39%
2023/05/24	4.9	70.05	5.1	70.20	70.30	-0.2	3,528	0.00%
2023/05/23	4	70.49	5.2	70.57	70.65	-1.2	3,507	-0.03%
2023/05/22	2.5	70.70	4.3	70.74	70.65	-1.8	3,491	-0.05%
2023/05/19	4	70.76	23.2	70.77	70.70	-19.2	3,497	-0.55%
2023/05/18	10.2	70.46	15.1	70.40	70.55	-4.9	3,425	-0.14%
2023/05/17	2.3	69.19	11.5	69.22	69.65	-9.1	3,412	-0.27%
2023/05/16	10.6	68.56	6.3	68.30	68.60	4.3	3,375	0.13%
2023/05/15	16.1	67.74	0.6	67.87	67.80	15.5	3,368	0.46%
2023/05/12	10.2	67.79	0.3	67.80	67.80	9.9	3,338	0.30%
2023/05/11	8.8	68.21	2.2	68.25	68.00	6.6	3,326	0.20%
2023/05/10	9.1	68.42	1.4	68.67	68.30	7.7	3,339	0.23%
2023/05/09	3.7	68.66	1	68.75	68.80	2.7	3,342	0.08%
2023/05/08	10.9	68.71	1	68.75	68.60	9.9	3,399	0.29%
2023/05/05	5.4	68.08	1.9	68.15	68.20	3.5	3,389	0.10%
2023/05/04	6.3	67.86	1.2	67.90	67.95	5.1	3,430	0.15%
2023/05/03	6.7	67.82	57	67.80	67.85	-50.3	3,437	-1.46%
2023/05/02	20.3	68.07	1.1	68.20	68.05	19.1	3,457	0.55%
2023/04/28	14.6	67.84	3.7	67.86	67.95	10.9	3,540	0.31%
2023/04/27	15.7	67.22	3.7	66.98	67.20	12	3,534	0.34%
2023/04/26	54.5	67.09	1.2	67.30	67.05	53.3	3,540	1.51%
2023/04/25	44.2	67.90	5.7	68.06	67.60	38.5	3,473	1.11%
2023/04/24	11.3	68.49	0	0.00	68.45	11.3	3,350	0.34%
2023/04/21	6.4	68.92	0.1	69.05	68.70	6.3	3,319	0.19%
2023/04/20	7	68.89	1.2	68.81	68.90	5.8	3,335	0.17%
2023/04/19	17.4	69.18	1	69.20	69.00	16.4	3,348	0.49%
2023/04/18	14.8	69.47	5	69.47	69.50	9.8	3,334	0.29%
2023/04/17	19.7	69.62	3	69.57	69.75	16.7	3,324	0.50%
2023/04/14	2.4	69.64	23.4	69.55	69.85	-21	3,299	-0.64%
2023/04/13	24.2	69.48	6	69.50	69.20	18.2	3,314	0.55%
2023/04/12	9.4	69.79	11.1	69.62	69.80	-1.7	3,281	-0.05%
2023/04/11	13.7	70.02	1	69.85	69.95	12.7	3,304	0.38%
2023/04/10	20	70.01	12.3	70.05	70.05	7.7	3,330	0.23%
2023/04/07	7.4	70.09	2.1	70.15	69.95	5.4	3,319	0.16%
2023/04/06	15.6	69.97	3	70.00	70.05	12.6	3,332	0.38%
2023/03/31	6.5	70.37	15	70.57	70.25	-8.5	3,273	-0.26%
2023/03/30	7	69.96	1	69.85	70.05	6	3,239	0.19%
2023/03/29	2	69.66	0	0.00	69.80	2	3,215	0.06%
2023/03/28	19.3	69.62	9.2	69.66	69.60	10.1	3,248	0.31%
2023/03/27	14.8	70.30	27	70.20	70.20	-12.2	3,237	-0.38%
2023/03/24	9.3	70.47	102.8	70.57	70.65	-93.5	3,256	-2.87%	大賣/
2023/03/23	5.6	70.07	36.1	70.26	70.25	-30.6	3,220	-0.95%
2023/03/22	1	69.60	5.9	69.68	69.80	-4.9	3,175	-0.15%
2023/03/21	3.1	68.53	2.1	68.52	68.50	1	3,156	0.03%
2023/03/20	5.5	68.40	3.6	68.58	68.20	1.9	3,160	0.06%
2023/03/17	2.9	68.46	4.3	68.29	68.55	-1.4	3,140	-0.04%
2023/03/16	13.6	67.70	2	67.65	67.65	11.6	3,154	0.37%
2023/03/15	10	68.40	0.3	68.65	68.00	9.7	3,085	0.31%
2023/03/14	15.3	68.05	3.8	68.06	68.00	11.6	3,122	0.37%
2023/03/13	7.3	68.36	7.7	68.35	68.75	-0.4	3,099	-0.01%
2023/03/10	30.9	68.61	2.7	68.61	68.55	28.2	3,034	0.93%
2023/03/09	5.6	69.65	0.6	69.68	69.55	5	3,017	0.17%
2023/03/08	14.8	69.65	6.5	69.68	69.65	8.3	3,018	0.28%
2023/03/07	3	70.05	12.3	70.08	70.10	-9.3	3,003	-0.31%
2023/03/06	14	69.79	11	69.77	69.75	3	3,002	0.10%
2023/03/03	11.3	69.10	0.1	69.50	69.00	11.2	2,970	0.38%
2023/03/02	7.9	68.86	3.9	68.85	68.85	4.1	2,980	0.14%
2023/03/01	20.6	68.49	2.7	68.83	69.05	17.9	2,974	0.60%
2023/02/24	14.4	68.98	1.1	69.24	68.70	13.3	2,909	0.46%
2023/02/23	0.2	68.95	16.9	68.70	69.05	-16.6	2,897	-0.57%
2023/02/22	18.4	68.02	8.1	68.15	68.05	10.3	2,916	0.35%
2023/02/21	6.5	68.74	0	0.00	68.75	6.5	2,905	0.22%
2023/02/20	4.1	68.86	2.9	68.93	68.85	1.2	2,996	0.04%
2023/02/17	15.5	68.76	2.6	68.76	68.70	12.9	3,089	0.42%
2023/02/16	11.6	69.33	2.4	69.56	69.60	9.2	3,106	0.30%
2023/02/15	38.6	69.10	1	69.30	68.85	37.6	3,155	1.19%
2023/02/14	5.5	70.18	1.1	70.21	70.25	4.4	3,115	0.14%
2023/02/13	8.2	69.73	3	69.50	69.85	5.2	3,140	0.16%
2023/02/10	12.7	69.88	2	69.93	70.00	10.7	3,138	0.34%
2023/02/09	8	69.73	3.5	69.83	69.90	4.5	3,173	0.14%
2023/02/08	3.4	69.80	19.4	69.77	69.85	-16	3,174	-0.51%
2023/02/07	11	68.82	0.6	68.94	68.85	10.4	3,184	0.33%
2023/02/06	42.7	69.15	11.3	69.06	69.00	31.4	3,170	0.99%
2023/02/03	8.7	69.81	3.7	69.84	69.95	5.1	3,122	0.16%
2023/02/02	10.2	69.74	25.5	69.75	69.95	-15.3	3,097	-0.49%
2023/02/01	8.1	68.75	44.2	68.81	68.95	-36.1	3,090	-1.17%
2023/01/31	21.7	69.06	2.4	69.54	68.60	19.3	3,089	0.62%
2023/01/30	18.8	69.49	26.1	69.51	69.75	-7.3	3,086	-0.24%
2023/01/17	14.7	66.77	50.1	66.65	66.75	-35.4	3,045	-1.16%
2023/01/16	16	66.92	18.4	66.95	66.85	-2.4	3,061	-0.08%
2023/01/13	9	66.42	7.8	66.64	66.30	1.2	3,012	0.04%
2023/01/12	7.1	65.59	3	65.87	65.55	4.1	2,993	0.14%
2023/01/11	4	65.64	3.2	65.63	65.60	0.8	3,033	0.03%
2023/01/10	2.7	65.63	1.5	65.59	65.75	1.2	3,054	0.04%
2023/01/09	3.8	64.79	45.2	64.57	65.25	-41.4	3,080	-1.34%
2023/01/06	5.2	63.08	2	63.25	63.20	3.2	3,076	0.11%
2023/01/05	5	62.99	5	62.97	62.80	0	3,104	0.00%
2023/01/04	6.5	62.44	0	0.00	62.35	6.5	3,157	0.21%
2023/01/03	5.1	61.93	2	62.53	62.60	3.1	3,294	0.09%
2022/12/30	1.2	62.45	1	62.45	62.10	0.2	3,293	0.01%
2022/12/29	21.3	61.57	0	0.00	61.85	21.3	3,330	0.64%
2022/12/28	16.2	62.19	1.2	62.20	62.10	15.1	3,340	0.45%
2022/12/27	1.4	63.08	0.7	63.29	63.10	0.8	3,331	0.02%
2022/12/26	3.7	62.91	1.4	63.00	62.95	2.3	3,387	0.07%
2022/12/23	14.1	62.72	0	0.00	62.80	14.1	3,424	0.41%
2022/12/22	2.8	63.63	0	0.00	63.70	2.8	3,454	0.08%
2022/12/21	5.7	62.81	3.6	62.75	62.65	2.1	3,547	0.06%
2022/12/20	30.1	62.88	5.2	62.74	62.50	24.9	3,585	0.69%
2022/12/19	5.2	63.65	6.3	63.57	63.60	-1.1	3,684	-0.03%
2022/12/16	17.5	63.81	1.1	63.85	63.90	16.5	3,747	0.44%
2022/12/15	6.6	64.85	0.1	65.02	65.05	6.4	3,757	0.17%
2022/12/14	2.9	64.72	1.1	64.52	65.00	1.9	3,774	0.05%
2022/12/13	4.6	64.31	1.1	64.71	64.15	3.5	3,779	0.09%
2022/12/12	22.5	64.43	2	64.35	64.50	20.5	3,794	0.54%
2022/12/09	1.9	65.10	0.1	64.88	64.95	1.8	3,839	0.05%
2022/12/08	11.8	64.05	24.3	64.25	64.00	-12.5	3,845	-0.32%
2022/12/07	6.6	64.94	0.1	64.75	64.75	6.5	3,849	0.17%
2022/12/06	9.8	65.52	0	0.00	65.20	9.8	3,847	0.25%
2022/12/05	3.7	66.60	5.5	66.54	66.25	-1.7	3,812	-0.05%
2022/12/02	10.1	66.41	2.3	66.28	66.30	7.8	3,818	0.20%
2022/12/01	10.1	66.88	7.9	66.88	66.75	2.1	3,880	0.06%
2022/11/30	2.6	65.29	1.1	65.58	65.75	1.5	3,875	0.04%
2022/11/29	1.6	64.87	4.8	64.77	65.10	-3.2	3,893	-0.08%
2022/11/28	6.6	64.86	19.6	64.81	64.70	-13	3,928	-0.33%
2022/11/25	5.4	65.85	4	65.94	65.80	1.4	3,965	0.04%
2022/11/24	10.8	65.69	2.4	65.58	65.90	8.4	3,958	0.21%
2022/11/23	11.7	65.29	11.2	65.27	65.30	0.5	3,982	0.01%
2022/11/22	1.6	64.67	0.3	64.30	64.85	1.3	4,055	0.03%
2022/11/21	2.6	64.50	3.1	64.31	64.25	-0.5	4,085	-0.01%
2022/11/18	8.1	64.68	21.4	64.81	64.55	-13.2	4,079	-0.32%
2022/11/17	4.6	64.28	4.4	64.18	64.70	0.2	4,070	0.00%
2022/11/16	12.4	64.92	6.1	64.74	64.70	6.3	4,079	0.16%
2022/11/15	5.6	65.00	11.5	64.95	65.80	-5.9	4,013	-0.15%
2022/11/14	6.9	63.17	2	63.15	63.25	4.9	3,911	0.12%
2022/11/11	6.9	62.34	23.3	62.36	62.55	-16.4	3,880	-0.42%
2022/11/10	13.3	59.50	0.5	59.78	59.45	12.8	3,801	0.34%
2022/11/09	5.5	59.47	9.4	59.76	60.00	-3.9	3,810	-0.10%
2022/11/08	19.6	58.49	2.1	58.46	58.50	17.5	3,790	0.46%
2022/11/07	10	57.79	0.1	57.66	57.85	9.9	3,781	0.26%
2022/11/04	4.8	56.53	0.9	56.70	56.90	3.9	3,750	0.10%
2022/11/03	9	56.73	0	0.00	56.80	9	3,752	0.24%
2022/11/02	1.4	57.44	7	57.34	57.50	-5.6	3,746	-0.15%
2022/11/01	14.9	57.25	3	57.25	57.25	11.9	3,775	0.31%
2022/10/31	2.8	56.87	0	56.95	56.95	2.8	3,768	0.07%
2022/10/28	10.8	56.11	3	55.90	56.20	7.8	3,764	0.21%
2022/10/27	3.7	56.87	2	57.10	56.90	1.7	3,739	0.04%
2022/10/26	3.5	56.04	1.4	55.88	56.15	2.1	3,781	0.05%
2022/10/25	26.9	55.78	1.5	55.97	55.50	25.4	3,746	0.68%
2022/10/24	4.3	57.15	0.1	56.95	56.75	4.2	3,686	0.12%
2022/10/21	9.9	56.99	1	56.80	56.75	8.9	3,665	0.24%
2022/10/20	15.2	56.20	0.4	56.14	57.10	14.8	3,654	0.41%
2022/10/19	13.2	57.54	9.6	57.49	57.25	3.6	3,646	0.10%
2022/10/18	11.6	57.96	0	58.00	58.00	11.6	3,610	0.32%
2022/10/17	8	57.32	0.5	57.80	57.30	7.5	3,593	0.21%
2022/10/14	6.4	58.59	6.3	58.53	58.45	0.1	3,525	0.00%
2022/10/13	15.8	57.38	1	57.10	56.85	14.8	3,495	0.42%
2022/10/12	12.1	57.56	1.8	57.90	57.55	10.3	3,454	0.30%
2022/10/11	50.6	58.37	9	58.30	57.90	41.6	3,459	1.20%
2022/10/07	8.2	61.14	2.1	61.31	60.95	6.1	3,337	0.18%
2022/10/06	5.5	61.97	7.1	61.98	62.00	-1.6	3,349	-0.05%
2022/10/05	28.2	61.68	3.3	61.58	61.55	25	3,353	0.75%
2022/10/04	6.1	60.10	3.3	60.02	60.05	2.8	3,337	0.08%
2022/10/03	19.4	59.00	1.5	58.93	58.70	17.9	3,315	0.54%
2022/09/30	24.6	59.43	11	59.35	59.35	13.6	3,279	0.41%
2022/09/29	17.4	60.29	7	60.85	60.20	10.4	3,238	0.32%
2022/09/28	16.7	60.92	2.3	60.63	60.40	14.3	3,248	0.44%
2022/09/27	19	61.80	0.2	61.81	61.70	18.7	3,231	0.58%
2022/09/26	37.1	61.87	1.2	62.00	61.80	36	3,269	1.10%
2022/09/23	24.2	63.21	0	0.00	63.00	24.2	3,257	0.74%
2022/09/22	23.4	63.35	3	63.38	63.70	20.4	3,247	0.63%
2022/09/21	6	64.58	0	0.00	64.50	6	3,192	0.19%
2022/09/20	4	64.84	0	0.00	65.00	4	3,174	0.13%
2022/09/19	17.2	64.53	0.3	64.65	64.45	16.9	3,196	0.53%
2022/09/16	15.5	64.84	0.2	64.95	64.85	15.3	3,169	0.48%
2022/09/15	5	65.57	0	0.00	65.50	5	3,179	0.16%
2022/09/14	16.4	65.38	1.2	65.40	65.40	15.3	3,203	0.48%
2022/09/13	39.5	66.77	6	66.75	66.70	33.5	3,182	1.05%
2022/09/12	18.9	66.38	0.1	66.40	66.35	18.7	3,232	0.58%
2022/09/08	4.9	64.89	0	0.00	65.00	4.9	3,277	0.15%
2022/09/07	26.1	64.86	0	0.00	64.65	26.1	3,298	0.79%
2022/09/06	4.4	66.11	5	66.11	66.10	-0.6	3,243	-0.02%
2022/09/05	7.5	65.78	0	0.00	65.70	7.5	3,235	0.23%
2022/09/02	18.9	65.88	0	0.00	65.70	18.9	3,244	0.58%
2022/09/01	32.1	66.40	1	66.59	66.30	31.1	3,187	0.98%
2022/08/31	6.1	67.23	14	66.90	67.70	-7.9	3,089	-0.26%
2022/08/30	5.6	67.10	1	67.00	67.25	4.6	3,072	0.15%
2022/08/29	25.2	67.07	1.5	67.26	67.25	23.7	3,031	0.78%
2022/08/26	38.4	69.00	0	0.00	68.85	38.4	2,969	1.29%
2022/08/25	10.1	68.45	0.2	68.45	68.50	9.9	2,939	0.34%
2022/08/24	8.3	67.98	4.1	67.80	67.90	4.3	2,962	0.14%
2022/08/23	11.2	68.21	31.2	68.30	68.10	-20	2,954	-0.68%
2022/08/22	15.2	69.06	6.6	69.01	68.95	8.6	2,925	0.30%
2022/08/19	12.3	69.91	0	0.00	69.95	12.3	2,892	0.42%
2022/08/18	19.1	69.83	2.3	69.80	69.80	16.8	2,916	0.58%
2022/08/17	6	70.24	3.1	70.25	70.40	2.9	2,894	0.10%
2022/08/16	11.7	70.30	4.8	70.27	70.25	6.9	2,887	0.24%
2022/08/15	25.9	70.17	6	70.07	70.20	19.9	2,858	0.70%
2022/08/12	38.6	69.29	0.4	69.51	69.55	38.2	2,830	1.35%
2022/08/11	24.7	69.10	5.3	68.99	69.05	19.5	2,840	0.68%
2022/08/10	6.1	67.87	2.2	67.93	67.80	3.9	2,833	0.14%
2022/08/09	3.3	68.17	0	0.00	68.45	3.3	2,825	0.12%
2022/08/08	6.3	68.48	5.9	68.48	68.60	0.4	2,835	0.01%
2022/08/05	10.5	68.17	8.1	68.44	68.75	2.3	2,812	0.08%
2022/08/04	7.4	66.89	0.2	66.95	67.10	7.3	2,861	0.25%
2022/08/03	2.8	66.73	0	0.00	66.90	2.8	2,854	0.10%
2022/08/02	17.4	66.54	2	66.50	66.60	15.4	2,905	0.53%
2022/08/01	7.3	67.67	2.1	67.63	67.70	5.2	2,896	0.18%
2022/07/29	10.7	67.93	3.2	67.68	67.90	7.5	2,947	0.26%
2022/07/28	10.3	67.61	1	67.50	67.30	9.3	2,940	0.32%
2022/07/27	4.6	66.73	2	66.65	67.10	2.6	2,941	0.09%
2022/07/26	8.5	66.64	2	66.70	66.55	6.5	2,968	0.22%
2022/07/25	6.9	67.14	5.9	67.20	67.20	1	3,003	0.03%
2022/07/22	10.3	67.16	4.1	67.19	67.25	6.2	3,025	0.21%
2022/07/21	2.9	66.57	2.3	66.51	66.95	0.6	3,113	0.02%
2022/07/20	4.5	66.63	0	66.80	66.00	4.5	3,162	0.14%
2022/07/19	3.4	65.64	0	0.00	65.80	3.4	3,243	0.10%
2022/07/18	14.3	65.90	2	65.90	65.75	12.3	3,249	0.38%
2022/07/15	10.9	66.65	1	66.80	66.80	9.9	3,183	0.31%
2022/07/14	4.9	65.78	3.2	65.91	65.80	1.7	3,147	0.05%
2022/07/13	17.6	65.56	5.6	65.65	65.60	12	3,109	0.38%
2022/07/12	7.2	63.56	8.5	63.50	63.50	-1.3	3,129	-0.04%
2022/07/11	6.9	65.30	0.1	66.20	65.05	6.8	3,149	0.22%
2022/07/08	9.9	65.63	1	65.50	65.55	8.9	3,142	0.28%
2022/07/07	5.8	64.32	2.2	63.48	64.85	3.7	3,130	0.12%
2022/07/06	17.8	63.17	16.5	63.64	63.10	1.3	3,157	0.04%
2022/07/05	8.2	63.46	0.4	64.90	64.15	7.8	3,150	0.25%
2022/07/04	22.7	63.82	4.3	63.90	63.65	18.4	3,094	0.59%
2022/07/01	50.5	65.02	9	65.16	64.45	41.5	3,066	1.35%
2022/06/30	30.9	67.05	1	67.10	66.75	29.9	2,984	1.00%
2022/06/29	4.1	68.42	0.2	68.73	68.30	3.8	2,922	0.13%
2022/06/28	3.5	69.00	1.1	69.09	69.00	2.4	2,905	0.08%
2022/06/27	1.4	69.75	1.3	69.96	69.50	0.2	2,914	0.01%
2022/06/24	16.7	68.08	2	68.00	68.00	14.7	2,880	0.51%
2022/06/23	21.8	68.02	6	68.33	67.80	15.8	2,927	0.54%
2022/06/22	34.5	69.25	2	69.00	68.80	32.5	2,864	1.13%
2022/06/21	2.3	69.90	3.5	69.93	70.25	-1.1	2,825	-0.04%
2022/06/20	14.3	69.19	2.3	69.16	69.00	12	2,837	0.42%
2022/06/17	44.6	69.66	6.4	69.78	69.80	38.2	2,790	1.37%
2022/06/16	20.2	71.04	3	71.07	70.60	17.2	2,751	0.63%
2022/06/15	9	70.88	1	71.00	70.80	8	2,714	0.29%
2022/06/14	14.4	70.73	1	70.55	71.25	13.4	2,732	0.49%
2022/06/13	9.8	71.42	0.3	71.50	71.35	9.6	2,788	0.34%
2022/06/10	4.4	73.32	0	0.00	73.35	4.4	2,850	0.16%
2022/06/09	1.4	74.00	0.5	74.10	73.95	0.9	2,892	0.03%
2022/06/08	0.9	74.34	0.1	74.40	74.20	0.8	2,930	0.03%
2022/06/07	2	73.45	0	0.00	73.35	2	2,968	0.07%
2022/06/06	3.7	74.03	0	0.00	74.20	3.7	3,022	0.12%
2022/06/02	6.8	73.78	1	73.70	73.70	5.8	3,220	0.18%
2022/06/01	5.4	74.63	0	0.00	74.40	5.4	3,415	0.16%
2022/05/31	0.7	73.78	1.4	74.19	74.50	-0.7	3,457	-0.02%
2022/05/30	5.6	73.80	1.1	73.63	73.95	4.4	3,452	0.13%
2022/05/27	1.1	71.93	4.4	72.20	72.30	-3.3	3,459	-0.09%
2022/05/26	3.3	71.23	0.3	71.32	70.75	3.1	3,510	0.09%
2022/05/25	3.3	71.55	0	0.00	71.60	3.3	3,561	0.09%
2022/05/24	2.1	71.53	0.1	71.55	71.10	2	3,712	0.05%
2022/05/23	8.9	72.10	0	0.00	72.00	8.9	3,722	0.24%
2022/05/20	1.1	71.83	4.2	71.81	71.85	-3.1	3,796	-0.08%
2022/05/19	9.3	70.99	0	0.00	71.10	9.3	3,800	0.24%
2022/05/18	4.6	72.34	0.5	72.39	72.35	4.2	3,774	0.11%
2022/05/17	2	71.55	0	0.00	71.55	2	3,764	0.05%
2022/05/16	8.8	70.90	1.5	70.95	70.80	7.3	3,783	0.19%
2022/05/13	2.1	70.46	3.1	70.41	70.50	-0.9	3,764	-0.03%
2022/05/12	32.8	70.27	0.6	70.60	69.80	32.2	3,782	0.85%
2022/05/11	4.5	71.61	0	71.90	71.50	4.5	3,715	0.12%
2022/05/10	16.7	70.80	4.2	71.22	71.50	12.5	3,706	0.34%
2022/05/09	26.5	71.91	0	0.00	71.70	26.5	3,651	0.72%
2022/05/06	17.1	72.81	1.1	72.76	73.00	16	3,628	0.44%
2022/05/05	2.6	74.34	1	74.20	74.40	1.6	3,634	0.05%
2022/05/04	8.6	73.92	0.2	73.95	73.65	8.4	3,755	0.22%
2022/05/03	9.9	73.83	4.3	73.67	73.50	5.6	3,798	0.15%
2022/04/29	9.1	74.21	0.3	74.45	74.25	8.8	3,792	0.23%
2022/04/28	14.1	73.01	2	73.11	73.25	12.2	3,778	0.32%
2022/04/27	35.2	72.97	3.1	72.95	72.80	32.1	3,756	0.85%
2022/04/26	11.1	74.56	0.1	74.55	74.40	11	3,690	0.30%
2022/04/25	32.3	74.45	3.4	74.45	74.45	29	3,671	0.79%
2022/04/22	10.1	75.58	0.4	75.60	75.95	9.8	3,609	0.27%
2022/04/21	4.6	76.61	1	76.65	76.35	3.6	3,634	0.10%
2022/04/20	5.4	76.09	0	0.00	76.35	5.4	3,648	0.15%
2022/04/19	9.1	76.28	2.1	76.13	76.00	7	3,652	0.19%
2022/04/18	18.7	75.81	0.4	75.90	75.65	18.3	3,695	0.50%
2022/04/15	22.3	76.32	3	76.30	76.15	19.3	3,636	0.53%
2022/04/14	15.8	77.85	1.3	77.56	77.50	14.5	3,634	0.40%
2022/04/13	7.2	77.28	0.1	77.75	77.70	7.1	3,687	0.19%
2022/04/12	8.1	76.22	0.1	76.30	76.30	8	3,908	0.20%
2022/04/11	25.3	76.55	0	77.40	76.35	25.3	3,891	0.65%
2022/04/08	11.4	77.24	1.1	77.21	77.35	10.3	3,851	0.27%
2022/04/07	27.3	77.65	1	77.40	77.30	26.3	3,839	0.68%
2022/04/06	16.5	78.35	2.6	78.55	78.55	14	3,802	0.37%
2022/04/01	5.2	78.81	1.3	78.91	78.95	3.9	3,778	0.10%
2022/03/31	1.6	79.65	3.7	79.76	79.60	-2.1	3,797	-0.06%
2022/03/30	0.3	79.72	7.5	79.75	79.75	-7.2	3,819	-0.19%
2022/03/29	4.3	78.86	0	0.00	78.85	4.3	3,817	0.11%
2022/03/28	20.3	78.53	0	0.00	78.75	20.3	3,818	0.53%
2022/03/25	0.6	79.63	2.3	79.54	79.65	-1.7	3,768	-0.04%
2022/03/24	6.4	79.39	2	79.20	79.45	4.4	3,774	0.12%
2022/03/23	2.4	79.34	6.7	79.44	79.55	-4.3	3,778	-0.11%
2022/03/22	6.1	78.69	2.2	78.67	78.70	4	3,775	0.11%
2022/03/21	2.8	79.08	2.1	79.08	78.80	0.7	3,766	0.02%
2022/03/18	2.9	78.30	1.1	78.21	78.30	1.8	3,760	0.05%
2022/03/17	6.6	77.88	19.6	78.25	78.60	-13	3,754	-0.35%
2022/03/16	21.7	75.95	1	76.40	76.10	20.7	3,714	0.56%
2022/03/15	43.2	75.92	3.1	75.86	75.85	40.1	3,636	1.10%
2022/03/14	26	77.43	11	77.40	77.30	15	3,552	0.42%
2022/03/11	23.7	77.58	0	0.00	77.55	23.7	3,512	0.68%
2022/03/10	39.8	78.22	4	78.50	78.50	35.8	3,500	1.02%
2022/03/09	31.1	76.49	3	76.67	76.30	28.1	3,460	0.81%
2022/03/08	70.3	76.27	19.9	76.10	75.90	50.5	3,409	1.48%
2022/03/07	85.4	78.08	2.5	78.02	78.45	82.9	3,193	2.60%
2022/03/04	29.5	79.77	0	0.00	79.70	29.5	3,036	0.97%
2022/03/03	4.9	80.65	4	80.55	80.55	0.9	3,008	0.03%
2022/03/02	5	80.45	1.6	80.57	80.45	3.5	3,082	0.11%
2022/03/01	10.1	80.92	0	0.00	80.80	10.1	3,062	0.33%
2022/02/25	46.3	79.88	1	80.00	79.85	45.3	3,010	1.51%
2022/02/24	115.8	80.67	5.4	80.35	79.90	110.4	2,939	3.76%	大買/鉅額交易
2022/02/23	4.2	81.78	0.8	81.80	81.85	3.5	2,786	0.13%
2022/02/22	26.4	81.67	0	0.00	81.75	26.4	2,784	0.95%
2022/02/21	3.4	82.59	0.2	82.70	82.80	3.2	2,703	0.12%
2022/02/18	6.8	82.77	3.1	82.95	82.95	3.7	2,707	0.14%
2022/02/17	3.4	83.28	3	83.35	83.25	0.4	2,734	0.01%
2022/02/16	3.2	83.05	2.1	83.20	83.30	1.1	2,732	0.04%
2022/02/15	15.8	82.15	0	0.00	82.00	15.8	2,715	0.58%
2022/02/14	44.4	82.27	0.1	82.20	82.30	44.3	2,706	1.64%
2022/02/11	7.8	83.28	0	0.00	83.45	7.8	2,687	0.29%
2022/02/10	5.6	83.10	5	83.24	83.60	0.5	2,711	0.02%
2022/02/09	38.8	82.40	0	0.00	82.55	38.8	2,726	1.42%
2022/02/08	46.1	82.39	2	82.48	82.20	44.1	2,726	1.62%
2022/02/07	15.5	81.73	1.4	82.02	81.95	14.1	2,702	0.52%
2022/01/26	29.3	81.45	3.3	81.62	81.40	26	2,623	0.99%
2022/01/25	33.9	81.63	1.5	81.97	81.65	32.5	2,493	1.30%
2022/01/24	2.6	82.21	9.1	82.18	82.90	-6.5	2,426	-0.27%
2022/01/21	34.1	82.12	6.1	82.06	82.00	28.1	2,402	1.17%
2022/01/20	3.9	83.20	3	83.53	83.75	0.9	2,343	0.04%
2022/01/19	7.1	83.61	0.4	83.65	83.45	6.7	2,324	0.29%
2022/01/18	6.5	84.82	1	85.30	84.45	5.5	2,307	0.24%
2022/01/17	7.6	85.41	5.5	85.52	85.45	2.1	2,278	0.09%
2022/01/14	12.3	84.68	7	84.35	84.60	5.3	2,237	0.24%
2022/01/13	0	0.00	10.3	84.47	84.60	-10.3	2,194	-0.47%
2022/01/12	4	83.81	5.4	83.92	84.20	-1.4	2,175	-0.06%
2022/01/11	16.8	82.82	1.1	82.81	83.30	15.8	2,156	0.73%
2022/01/10	9.2	82.18	4	82.55	82.90	5.1	2,118	0.24%
2022/01/07	31.4	82.73	15.2	83.25	82.70	16.2	2,119	0.77%
2022/01/06	10.2	83.41	0	0.00	83.45	10.2	2,068	0.49%
2022/01/05	13.8	84.59	8.4	84.38	84.50	5.4	2,017	0.27%
2022/01/04	3.3	83.92	14.6	83.88	84.10	-11.3	1,796	-0.63%
2022/01/03	7.3	82.61	10.4	82.52	82.35	-3.1	1,767	-0.18%
2021/12/30	14.2	81.96	0	0.00	81.85	14.2	1,754	0.81%
2021/12/29	1.3	81.76	21.2	81.98	82.00	-19.9	1,793	-1.11%
2021/12/28	3.5	81.66	13.5	81.54	81.70	-10	1,835	-0.54%
2021/12/27	0.8	80.96	8	80.93	81.05	-7.2	1,867	-0.39%
2021/12/24	2.3	80.81	19.9	80.74	80.45	-17.6	1,902	-0.93%
2021/12/23	0.4	80.37	7.7	80.45	80.40	-7.2	1,900	-0.38%
2021/12/22	1.1	79.90	0.3	79.90	79.95	0.7	1,922	0.04%
2021/12/21	0.2	79.81	6.1	79.81	79.85	-5.9	1,919	-0.31%
2021/12/20	4.7	79.27	0	0.00	79.25	4.7	1,930	0.25%
2021/12/17	5.1	79.91	1	79.95	79.95	4.1	1,924	0.21%
2021/12/16	3.6	79.92	1	80.00	79.95	2.6	1,927	0.14%
2021/12/15	6.9	79.00	0	0.00	79.00	6.9	1,973	0.35%
2021/12/14	7.1	78.98	0	0.00	79.00	7.1	1,965	0.36%
2021/12/13	3.4	79.93	7.1	80.25	79.70	-3.7	1,972	-0.19%
2021/12/10	3.4	79.98	1	80.00	80.00	2.4	1,970	0.12%
2021/12/09	1.2	79.90	1.1	80.22	80.25	0.1	1,966	0.00%
2021/12/08	1.2	80.43	9.9	80.57	80.20	-8.7	1,958	-0.44%
2021/12/07	1.8	79.48	1.2	79.33	79.95	0.7	1,937	0.03%
2021/12/06	0.2	79.70	5	79.61	79.75	-4.8	1,943	-0.25%
2021/12/03	0.5	79.76	3.5	79.85	79.85	-3	1,943	-0.15%
2021/12/02	2.3	79.90	6.4	79.82	79.90	-4.1	1,944	-0.21%
2021/12/01	2.5	78.61	5	78.57	79.00	-2.5	1,967	-0.13%
2021/11/30	26.8	78.25	2.4	78.30	77.90	24.4	1,980	1.23%
2021/11/29	19.8	77.95	6.2	78.19	77.80	13.6	1,942	0.70%
2021/11/26	25.5	78.30	4	78.29	78.10	21.5	1,908	1.13%
2021/11/25	3.4	79.16	0	0.00	79.25	3.4	1,842	0.19%
2021/11/24	2.7	79.12	1	79.10	79.25	1.7	1,887	0.09%
2021/11/23	9.9	79.68	6	79.69	79.65	3.9	1,899	0.21%
2021/11/22	0.6	80.36	2	80.30	80.30	-1.4	1,908	-0.08%
2021/11/19	3.3	80.50	9.2	80.65	80.45	-5.9	1,926	-0.31%
2021/11/18	2.1	79.88	0	0.00	80.20	2.1	1,918	0.11%
2021/11/17	5.3	79.68	2.1	79.75	79.70	3.2	1,935	0.17%
2021/11/16	11.1	79.47	0	0.00	79.55	11.1	1,976	0.56%
2021/11/15	7	80.86	1.2	80.89	80.90	5.9	2,018	0.29%
2021/11/12	2.7	80.24	0.5	80.60	80.20	2.2	2,038	0.11%
2021/11/11	1.2	79.79	3.4	79.93	79.85	-2.2	2,042	-0.11%
2021/11/10	0.4	80.59	14.6	80.53	80.50	-14.2	2,072	-0.68%
2021/11/09	1	81.05	12	80.87	80.75	-11	2,079	-0.53%
2021/11/08	5.2	79.93	9.9	79.95	80.05	-4.7	2,056	-0.23%
2021/11/05	0.9	79.13	5.5	79.17	79.40	-4.7	2,049	-0.23%
2021/11/04	3.5	78.50	0	0.00	78.40	3.5	2,036	0.17%
2021/11/03	0	78.70	0	0.00	78.65	0	2,040	0.00%
2021/11/02	3.9	78.67	7.7	78.98	78.40	-3.7	2,059	-0.18%
2021/11/01	1	78.49	4.6	78.52	78.45	-3.5	2,053	-0.17%
2021/10/29	4.3	78.10	1	78.30	78.15	3.3	2,067	0.16%
2021/10/28	4.1	78.76	2	78.98	78.80	2.1	2,076	0.10%
2021/10/27	2.1	78.66	11.1	78.79	79.00	-9	2,090	-0.43%
2021/10/26	1.2	78.78	9.7	78.98	79.00	-8.5	2,091	-0.41%
2021/10/25	4.1	78.04	0	0.00	78.30	4.1	2,072	0.20%
2021/10/22	5.1	78.20	2.1	78.26	78.45	3	2,110	0.14%
2021/10/21	0.6	78.69	23.5	78.59	78.35	-22.9	2,132	-1.07%
2021/10/20	1.1	78.89	4.1	78.74	78.55	-3.1	2,151	-0.14%
2021/10/19	1.3	78.77	1	78.75	78.65	0.3	2,154	0.01%
2021/10/18	2.5	78.44	5	78.51	78.05	-2.5	2,151	-0.12%
2021/10/15	2.3	78.15	2	78.35	78.35	0.3	2,155	0.01%
2021/10/14	5.3	76.34	1.1	76.71	76.30	4.2	2,156	0.19%
2021/10/13	9.2	76.27	8	76.40	76.15	1.2	2,172	0.05%
2021/10/12	14.6	76.10	1	76.50	76.50	13.6	2,191	0.62%
2021/10/08	7.8	77.45	0	0.00	77.25	7.8	2,183	0.36%
2021/10/07	6.4	77.59	4	77.64	77.75	2.4	2,187	0.11%
2021/10/06	13.1	76.40	0	0.00	76.35	13.1	2,208	0.59%
2021/10/05	50.3	76.00	0.2	76.62	76.40	50.1	2,186	2.29%
2021/10/04	20.8	76.85	4.1	76.67	76.70	16.7	2,176	0.77%
2021/10/01	49.1	77.38	2.3	77.50	77.45	46.8	2,116	2.21%
2021/09/30	12.7	78.23	2	78.25	78.55	10.7	2,051	0.52%
2021/09/29	28.6	78.47	18	78.42	78.60	10.6	2,050	0.51%
2021/09/28	2.4	79.91	0	0.00	79.90	2.4	2,023	0.12%
2021/09/27	0.2	80.50	1.2	80.53	80.40	-0.9	2,021	-0.05%
2021/09/24	5.6	80.05	1.5	80.00	80.20	4.1	2,008	0.20%
2021/09/23	7.4	79.36	8	79.21	79.40	-0.6	2,008	-0.03%
2021/09/22	39.1	78.48	3	78.53	78.80	36.1	2,004	1.80%
2021/09/17	5.6	80.93	0	0.00	80.55	5.6	1,955	0.28%
2021/09/16	1.5	80.44	0	0.00	80.50	1.5	1,970	0.07%
2021/09/15	0.3	80.93	1.6	81.09	80.60	-1.2	1,944	-0.06%
2021/09/14	2.5	81.23	0	0.00	81.20	2.5	1,970	0.13%
2021/09/13	9.3	81.06	0	0.00	81.05	9.3	1,979	0.47%
2021/09/10	1.1	80.66	6	81.38	81.40	-4.9	2,016	-0.24%
2021/09/09	2.2	80.31	2	80.33	80.60	0.2	2,021	0.01%
2021/09/08	6.1	81.06	12.2	80.49	80.65	-6.1	2,007	-0.30%
2021/09/07	1.7	81.47	17	81.32	81.25	-15.3	2,005	-0.76%
2021/09/06	3.8	81.61	6.3	82.05	81.60	-2.5	2,001	-0.13%
2021/09/03	4	81.08	27.8	81.16	81.20	-23.8	1,978	-1.20%
2021/09/02	3.3	80.66	1	80.85	80.20	2.3	1,972	0.12%
2021/09/01	4.5	80.87	9.1	80.76	80.90	-4.6	1,975	-0.23%
2021/08/31	6.6	79.77	7.7	79.91	80.80	-1.1	1,979	-0.05%
2021/08/30	44.1	79.80	11.8	79.86	80.15	32.3	1,985	1.63%
2021/08/27	1.5	79.10	7.5	79.04	79.50	-6	1,940	-0.31%
2021/08/26	5.2	78.99	3	78.55	78.75	2.2	1,926	0.11%
2021/08/25	4	78.20	0	0.00	78.35	4	1,900	0.21%
2021/08/24	6.2	77.48	2.3	77.41	77.40	3.9	1,885	0.21%
2021/08/23	11.3	77.07	0	77.30	77.05	11.3	1,890	0.60%
2021/08/20	10.7	75.38	1	75.85	75.20	9.7	1,885	0.51%
2021/08/19	23	76.20	0	0.00	75.95	23	1,841	1.25%
2021/08/18	13.5	76.67	2.1	76.88	77.70	11.4	1,786	0.64%
2021/08/17	14.9	77.48	2.9	77.58	77.20	12.1	1,767	0.68%
2021/08/16	11.2	77.80	9	77.84	77.80	2.2	1,755	0.12%
2021/08/13	11.8	78.15	0	0.00	78.10	11.8	1,719	0.69%
2021/08/12	1.5	78.69	0	0.00	78.75	1.5	1,707	0.09%
2021/08/11	6.1	78.76	2	78.83	79.00	4.1	1,714	0.24%
2021/08/10	2.4	79.32	1	79.65	79.10	1.4	1,724	0.08%
2021/08/09	1.7	79.47	0	0.00	79.65	1.7	1,801	0.09%
2021/08/06	0.6	79.72	0.5	79.90	79.80	0.1	1,821	0.00%
2021/08/05	3	80.03	4	80.07	79.95	-1	1,886	-0.06%
2021/08/04	2.2	79.99	0	79.90	80.00	2.2	1,981	0.11%
2021/08/03	1.1	79.44	9.3	79.43	79.60	-8.2	2,026	-0.40%
2021/08/02	0.2	78.70	3.7	78.67	79.50	-3.4	2,018	-0.17%
2021/07/30	0.3	78.60	3.5	78.38	78.30	-3.2	2,009	-0.16%
2021/07/29	9.4	78.24	0	0.00	78.70	9.4	2,058	0.45%
2021/07/28	23.4	77.41	1.2	77.17	78.60	22.2	2,069	1.07%
2021/07/27	4.5	78.47	3	78.70	78.35	1.4	2,051	0.07%
2021/07/26	9.5	78.61	0.2	79.13	78.50	9.3	2,052	0.45%
2021/07/23	2	78.95	3	79.27	79.05	-1	2,023	-0.05%
2021/07/22	7.2	79.50	6.3	79.38	79.15	0.9	2,024	0.04%
2021/07/21	10.5	78.73	0	78.85	78.65	10.5	2,026	0.52%
2021/07/20	11.4	78.88	0.5	79.40	78.75	10.9	2,036	0.53%
2021/07/19	18.9	79.40	5	79.25	79.50	13.9	2,017	0.69%
2021/07/16	12.3	79.96	0	80.25	80.15	12.3	2,008	0.61%
2021/07/15	7.1	81.11	2.8	81.18	81.25	4.3	1,984	0.22%
2021/07/14	7	80.73	2.5	80.66	80.65	4.5	1,972	0.23%
2021/07/13	2.2	80.48	5	80.54	80.35	-2.8	1,966	-0.14%
2021/07/12	3.1	79.93	5	80.40	79.85	-1.9	1,962	-0.10%
2021/07/09	11.7	78.85	0.9	78.86	78.95	10.8	1,942	0.55%
2021/07/08	3.1	79.97	2	79.95	79.85	1.1	1,903	0.06%
2021/07/07	0.4	80.05	2.1	80.20	80.00	-1.7	1,910	-0.09%
2021/07/06	5.2	80.54	4.3	80.50	80.40	0.9	1,916	0.05%
2021/07/05	1.4	80.17	5.6	80.22	80.30	-4.2	1,896	-0.22%
2021/07/02	0.1	79.63	1	79.75	79.50	-0.9	1,895	-0.05%
2021/07/01	3.9	79.70	1	79.70	79.60	2.9	1,899	0.15%
2021/06/30	0.3	79.84	3.1	79.88	79.90	-2.8	1,935	-0.14%
2021/06/29	0.3	79.35	4.1	79.33	79.30	-3.8	1,934	-0.19%
2021/06/28	3.2	79.00	1	78.95	79.20	2.2	1,946	0.11%
2021/06/25	3.7	79.27	3.2	79.32	78.90	0.5	1,936	0.03%
2021/06/24	1.8	78.79	1.2	78.71	78.65	0.6	1,927	0.03%
2021/06/23	2	78.53	2	78.55	78.80	0	1,951	0.00%
2021/06/22	8.9	77.57	1.4	77.83	77.35	7.5	1,944	0.39%
2021/06/21	19.8	78.03	5	77.50	77.50	14.8	1,953	0.76%
2021/06/18	1	79.40	2	79.45	79.20	-1	1,916	-0.05%
2021/06/17	2.8	79.03	0	0.00	79.60	2.8	1,924	0.14%
2021/06/16	3.2	79.70	1	79.80	79.70	2.2	1,958	0.11%
2021/06/15	0.5	79.80	7.3	79.74	79.80	-6.8	1,958	-0.34%
2021/06/11	0.3	79.44	4.1	79.49	79.40	-3.8	1,966	-0.19%
2021/06/09	4.8	77.78	1	77.50	77.75	3.8	1,951	0.19%
2021/06/08	1.1	78.48	4.3	78.67	78.35	-3.2	1,945	-0.16%
2021/06/07	5.7	78.11	4	78.51	78.75	1.7	1,941	0.09%
2021/06/04	3.6	78.51	0.1	78.65	78.60	3.5	1,925	0.18%
2021/06/03	1.1	79.15	1	79.10	79.10	0.1	1,947	0.01%
2021/06/02	3.1	78.84	3	78.95	78.85	0.1	1,980	0.01%
2021/06/01	3.1	79.06	0	0.00	79.10	3.1	2,010	0.15%
2021/05/31	1.1	78.90	2.4	78.74	78.90	-1.3	2,063	-0.06%
2021/05/28	0.2	77.80	2.5	77.97	78.05	-2.3	2,064	-0.11%
2021/05/27	3.6	76.68	1.8	76.63	77.00	1.8	2,085	0.09%
2021/05/26	1.2	77.50	1.2	77.52	77.55	0	2,152	0.00%
2021/05/25	2.3	76.82	0.6	77.25	77.50	1.6	2,149	0.08%
2021/05/24	2.3	75.72	0	0.00	76.05	2.3	2,163	0.11%
2021/05/21	4	75.88	2	76.45	76.05	2	2,180	0.09%
2021/05/20	4.6	75.12	1	75.00	75.20	3.6	2,200	0.16%
2021/05/19	7.9	75.41	4	75.83	75.40	3.9	2,214	0.18%
2021/05/18	4.8	75.42	3	75.75	75.95	1.8	2,222	0.08%
2021/05/17	21.3	72.56	13	72.41	72.55	8.3	2,252	0.37%
2021/05/14	15.1	74.18	4	74.06	74.10	11.1	2,192	0.51%
2021/05/13	29.4	73.78	2.2	73.85	73.10	27.2	2,178	1.25%
2021/05/12	20.3	74.90	17	74.37	75.80	3.3	2,113	0.15%
2021/05/11	19.3	77.37	4.1	77.06	77.10	15.2	2,041	0.74%
2021/05/10	3.1	79.77	6.5	79.61	79.45	-3.4	2,010	-0.17%
2021/05/07	0.1	80.00	2.4	79.88	80.10	-2.3	2,029	-0.11%
2021/05/06	2.5	78.48	0.4	78.43	78.80	2.1	2,053	0.10%
2021/05/05	3	78.33	10.2	78.57	78.05	-7.2	2,030	-0.36%
2021/05/04	18.4	78.56	7	78.71	78.80	11.3	2,065	0.55%
2021/05/03	7.7	79.59	6.2	79.48	79.35	1.6	2,067	0.08%
2021/04/29	0.3	80.92	3	80.95	80.75	-2.7	2,071	-0.13%
2021/04/28	0.5	80.65	0.2	80.70	80.55	0.3	2,095	0.01%
2021/04/27	1.1	80.71	2	80.88	80.90	-0.9	2,119	-0.04%
2021/04/26	1.2	80.47	6	80.88	81.00	-4.8	2,139	-0.23%
2021/04/23	1.2	79.14	2	79.22	79.80	-0.8	2,141	-0.04%
2021/04/22	1.8	79.32	1	79.50	79.05	0.8	2,169	0.04%
2021/04/21	9.6	79.43	1.5	79.50	79.30	8.1	2,187	0.37%
2021/04/20	0.1	79.95	6	79.96	80.15	-5.9	2,204	-0.27%
2021/04/19	2.1	79.86	6.6	79.97	80.00	-4.5	2,226	-0.20%
2021/04/16	4.2	79.74	5	79.90	80.00	-0.8	2,253	-0.04%
2021/04/15	2.2	79.24	6	79.63	80.00	-3.8	2,243	-0.17%
2021/04/14	5	78.77	2.5	78.92	79.20	2.5	2,245	0.11%
2021/04/13	5.7	78.75	7.1	79.35	78.80	-1.4	2,261	-0.06%
2021/04/12	5.1	79.03	4.3	78.77	78.80	0.8	2,273	0.03%
2021/04/09	2.3	79.30	2.2	79.42	79.15	0.1	2,271	0.00%
2021/04/08	2.3	78.92	6	79.23	79.40	-3.7	2,275	-0.16%
2021/04/07	3.5	79.01	0.5	79.12	79.10	3	2,270	0.13%
2021/04/06	4.2	79.12	16.5	79.12	79.00	-12.3	2,279	-0.54%
2021/04/01	0.4	77.88	5	77.80	77.90	-4.7	2,257	-0.21%
2021/03/31	5.8	77.56	1	77.70	77.35	4.8	2,253	0.21%
2021/03/30	13.4	77.65	1	77.60	77.95	12.4	2,246	0.55%
2021/03/29	3.5	77.85	3.7	77.71	77.70	-0.2	2,233	-0.01%
2021/03/26	0.4	77.16	0.8	76.94	77.20	-0.4	2,239	-0.02%
2021/03/25	7.6	75.41	0.1	76.05	75.85	7.5	2,229	0.34%
2021/03/24	10.2	75.77	1.7	75.91	75.60	8.5	2,217	0.38%
2021/03/23	1.2	76.78	3	77.10	76.70	-1.8	2,212	-0.08%
2021/03/22	3.6	76.53	1	76.70	76.75	2.6	2,232	0.12%
2021/03/19	12.7	76.39	2	76.35	76.35	10.7	2,238	0.48%
2021/03/18	1.7	77.63	2	77.95	77.45	-0.3	2,217	-0.01%
2021/03/17	4.5	77.65	1	77.80	77.20	3.5	2,212	0.16%
2021/03/16	1.9	77.68	5.1	77.81	77.90	-3.2	2,231	-0.14%
2021/03/15	4.5	77.60	2.9	77.83	77.50	1.6	2,222	0.07%
2021/03/12	1.4	77.63	2	77.55	77.60	-0.6	2,233	-0.02%
2021/03/11	6.4	77.18	2	77.20	77.30	4.4	2,255	0.19%
2021/03/10	8.6	75.94	0	0.00	75.75	8.6	2,254	0.38%
2021/03/09	7.6	75.07	2	75.28	75.50	5.6	2,268	0.25%
2021/03/08	8	76.00	0	0.00	75.65	8	2,253	0.35%
2021/03/05	13.1	75.52	5	75.74	75.70	8	2,219	0.36%
2021/03/04	27.9	76.24	1	76.05	76.40	26.9	2,213	1.22%
2021/03/03	9.1	77.09	1	76.40	78.00	8.1	2,173	0.37%
2021/03/02	19.7	77.39	1.6	77.24	76.75	18.1	2,185	0.83%
2021/02/26	34.8	77.72	2	77.70	77.45	32.8	2,173	1.51%
2021/02/25	1.8	78.97	0.1	79.00	79.10	1.7	2,122	0.08%
2021/02/24	26.2	78.80	0	0.00	78.30	26.2	2,123	1.23%
2021/02/23	22.3	79.24	0	0.00	79.60	22.3	2,116	1.05%
2021/02/22	4.5	80.36	3	80.15	79.90	1.5	2,111	0.07%
2021/02/19	10.9	79.75	0	0.00	79.95	10.9	2,099	0.52%
2021/02/18	11.1	80.89	3	80.63	80.70	8.1	2,103	0.38%
2021/02/17	10.7	80.62	8.5	80.68	80.80	2.3	2,113	0.11%
2021/02/05	4.5	77.79	3.3	77.63	77.60	1.2	2,073	0.06%
2021/02/04	4.5	76.78	1.2	76.38	76.85	3.3	2,059	0.16%
2021/02/03	5.5	77.52	4.1	77.33	77.40	1.4	2,062	0.07%
2021/02/02	4.5	77.39	6.1	77.41	77.35	-1.6	2,060	-0.08%
2021/02/01	11.4	73.86	3.5	74.30	75.20	7.8	2,053	0.38%
2021/01/29	16.3	74.44	0.1	75.15	73.55	16.2	2,043	0.79%
2021/01/28	18.1	74.98	5	74.96	74.90	13.1	2,032	0.65%
2021/01/27	6.9	76.75	7	76.77	76.50	-0.2	2,004	-0.01%
2021/01/26	12.2	77.19	5.9	76.86	76.55	6.3	1,994	0.31%
2021/01/25	9.5	78.37	3	77.88	78.30	6.5	1,959	0.33%
2021/01/22	20	79.63	1.2	79.61	79.20	18.9	1,950	0.97%
2021/01/21	11.7	79.50	3	80.07	80.20	8.7	1,938	0.45%
2021/01/20	7.8	78.12	0	0.00	77.85	7.8	1,920	0.41%
2021/01/19	5.9	77.15	4.4	76.97	77.50	1.6	1,899	0.08%
2021/01/18	8.3	75.00	0.3	74.90	75.65	8	1,888	0.42%
2021/01/15	10.1	76.47	2	76.68	75.55	8.1	1,866	0.44%
2021/01/14	12.3	75.50	7	75.41	75.30	5.3	1,846	0.29%
2021/01/13	9	75.64	0.3	76.00	76.00	8.7	1,825	0.48%
2021/01/12	8.2	74.48	0	0.00	74.45	8.2	1,817	0.45%
2021/01/11	10.2	73.84	1.5	74.00	74.35	8.7	1,809	0.48%
2021/01/08	4.4	73.84	2.2	73.22	74.10	2.2	1,797	0.12%
2021/01/07	5	72.13	3.3	71.51	72.40	1.7	1,792	0.09%
2021/01/06	9.7	71.03	1	70.80	70.80	8.7	1,790	0.48%
2021/01/05	5.4	69.99	1.3	70.01	70.25	4.1	1,773	0.23%
2021/01/04	5.7	69.70	1	69.00	70.00	4.7	1,777	0.27%
2020/12/31	5	68.62	1	68.70	68.75	4	1,801	0.22%
2020/12/30	0.2	67.95	0.2	67.74	68.30	0	1,807	0.00%
2020/12/29	1	67.30	1	67.30	67.40	0	1,825	0.00%
2020/12/28	2	67.38	3.3	67.40	67.45	-1.3	1,829	-0.07%
2020/12/25	0	0.00	2	67.05	66.80	-2	1,811	-0.11%
2020/12/24	1.1	66.70	0.3	66.45	66.65	0.9	1,812	0.05%
2020/12/23	0	0.00	1	66.30	66.40	-1	1,817	-0.06%
2020/12/22	5.2	66.48	0	0.00	66.20	5.2	1,825	0.29%
2020/12/21	1	66.05	0.3	66.80	67.05	0.7	1,827	0.04%
2020/12/18	1	66.35	5	66.45	66.35	-4	1,812	-0.22%
2020/12/17	0.5	66.48	0.5	66.60	66.55	0	1,806	0.00%
2020/12/16	1	66.36	0	0.00	66.65	1	1,795	0.06%
2020/12/15	1.4	65.85	2.2	65.85	65.75	-0.8	1,770	-0.05%
2020/12/14	1.7	66.61	1	66.45	66.50	0.7	1,756	0.04%
2020/12/11	3.1	66.45	0	0.00	66.70	3.1	1,764	0.17%
2020/12/10	3.5	66.45	1	66.45	66.65	2.5	1,739	0.14%
2020/12/09	3.2	67.34	1	67.41	67.30	2.2	1,712	0.13%
2020/12/08	0.7	67.43	1	67.05	67.30	-0.3	1,699	-0.02%
2020/12/07	3.8	66.21	0	0.00	66.45	3.8	1,678	0.23%
2020/12/04	4	65.28	4	65.53	65.70	0	1,647	0.00%
2020/12/03	5	64.75	4	64.78	64.80	1	1,630	0.06%
2020/12/02	1.1	64.77	1	64.75	64.80	0.1	1,613	0.01%
2020/12/01	1	64.00	1	64.10	64.15	0	1,611	0.00%
2020/11/30	3.3	64.26	0.2	64.40	63.65	3.2	1,604	0.20%
2020/11/27	0.1	64.40	0	0.00	64.45	0.1	1,575	0.01%
2020/11/26	2.5	64.24	1	64.60	64.45	1.5	1,557	0.10%
2020/11/25	4.1	64.38	0	0.00	63.95	4.1	1,535	0.27%
2020/11/24	6.1	64.67	0	0.00	64.55	6.1	1,516	0.40%
2020/11/20	2	64.00	0	0.00	64.00	2	1,480	0.14%
2020/11/18	3.1	64.47	0	0.00	64.50	3.1	1,437	0.21%
2020/11/17	8.2	63.80	5	63.84	63.70	3.2	1,428	0.22%
2020/11/16	2	63.96	10	63.76	64.50	-8	1,428	-0.56%
2020/11/13	1.3	62.46	2	62.30	62.50	-0.8	1,393	-0.05%
2020/11/12	4.5	62.35	5	62.30	62.35	-0.5	1,369	-0.04%
2020/11/11	3.1	61.49	18	61.83	62.15	-14.9	1,367	-1.09%
2020/11/10	0.1	61.53	0	0.00	61.50	0.1	1,345	0.01%
2020/11/09	3.2	61.82	6	61.66	61.75	-2.9	1,329	-0.21%
2020/11/06	1	60.90	3.8	60.99	61.00	-2.8	1,312	-0.21%
2020/11/05	2.1	60.62	3.1	60.62	60.75	-1	1,291	-0.08%
2020/11/04	5	60.36	3	60.27	60.70	2	1,272	0.16%
2020/11/03	1	59.85	0	0.00	59.85	1	1,264	0.08%
2020/11/02	13	58.67	1	58.80	59.00	12	1,255	0.96%
2020/10/30	5.1	58.96	0	0.00	58.80	5.1	1,238	0.41%
2020/10/29	2	59.18	0	0.00	59.25	2	1,204	0.17%
2020/10/28	4.2	59.93	5	59.95	59.95	-0.8	1,190	-0.07%
2020/10/27	0.1	60.30	0	0.00	60.30	0.1	1,175	0.01%
2020/10/26	3	60.72	1	60.60	60.65	2	1,164	0.17%
2020/10/21	0	0.00	2	60.80	60.40	-2	1,199	-0.17%
2020/10/20	0	0.00	2	60.60	60.50	-2	1,217	-0.16%
2020/10/19	0.1	60.60	1	60.60	60.60	-1	1,204	-0.08%
2020/10/16	2	60.48	1	60.10	60.10	1	1,191	0.08%
2020/10/15	1.2	60.37	0	0.00	60.40	1.2	1,183	0.10%
2020/10/14	0	0.00	1	60.90	60.75	-1	1,174	-0.09%
2020/10/13	1.1	61.08	4	60.71	60.95	-2.9	1,163	-0.25%
2020/10/12	0.2	61.00	12	61.12	61.10	-11.9	1,154	-1.03%
2020/10/08	0	0.00	6	60.50	60.55	-6	1,141	-0.53%
2020/10/06	0	0.00	2	59.55	59.55	-2	1,120	-0.18%
2020/10/05	1	58.80	3	58.83	58.90	-2	1,102	-0.18%
2020/09/30	1	58.75	1	58.75	58.75	0	1,089	0.00%
2020/09/29	4	58.46	0	0.00	58.50	4	1,085	0.37%
2020/09/28	1	58.20	0	0.00	58.30	1	1,084	0.09%
2020/09/25	5	57.61	5	57.65	57.45	0	1,085	0.00%
2020/09/24	3	57.65	0	0.00	57.45	3	1,073	0.28%
2020/09/23	4	58.61	0	0.00	58.75	4	1,048	0.38%
2020/09/22	1	58.85	1	58.90	58.90	0	1,041	0.00%
2020/09/18	2	60.00	0	0.00	60.00	2	1,035	0.19%
2020/09/17	4.1	60.10	4	60.38	60.00	0.1	1,032	0.00%
2020/09/16	1	60.65	6.1	60.72	60.70	-5.1	1,027	-0.49%
2020/09/15	0	0.00	1	59.55	59.90	-1	1,001	-0.10%
2020/09/14	4	59.38	1	59.55	59.55	3	1,001	0.30%
2020/09/11	2	58.90	0	0.00	59.00	2	992	0.20%
2020/09/10	2	58.85	0	0.00	59.00	2	992	0.20%
2020/09/09	3	58.08	1	58.45	58.60	2	1,005	0.20%
2020/09/08	1	58.90	1	58.95	58.90	0	1,006	0.00%
2020/09/07	2	58.75	0	0.00	58.50	2	1,018	0.20%
2020/09/04	6	58.43	0	0.00	58.50	6	1,020	0.59%
2020/09/03	0	0.00	2	59.40	59.05	-2	1,014	-0.20%
2020/09/02	1	58.60	1.2	58.78	58.90	-0.2	1,017	-0.02%
2020/09/01	5	58.53	0	0.00	58.95	5	1,043	0.48%
2020/08/31	2	59.08	1	59.00	58.55	1	1,054	0.09%
2020/08/28	0	0.00	0.5	59.30	59.25	-0.5	1,072	-0.05%
2020/08/27	2.5	59.75	2	60.25	59.70	0.5	1,078	0.05%
2020/08/26	0	0.00	1	59.50	59.70	-1	1,071	-0.09%
2020/08/25	0.4	59.30	1	59.60	59.30	-0.7	1,075	-0.06%
2020/08/24	0	0.00	2	59.23	59.05	-2	1,079	-0.19%
2020/08/21	7.1	58.63	1	58.85	58.85	6.1	1,085	0.56%
2020/08/20	9	58.25	10	58.04	57.80	-1	1,077	-0.09%
2020/08/19	3	59.78	1	60.05	59.60	2	1,059	0.19%
2020/08/18	3	60.27	1	60.15	60.05	2	1,062	0.19%
2020/08/17	0	0.00	3	60.33	60.35	-3	1,080	-0.28%
2020/08/14	3	59.65	0	0.00	59.70	3	1,077	0.28%
2020/08/13	1.3	59.71	3	59.65	59.75	-1.8	1,076	-0.16%
2020/08/12	0.3	59.20	0	0.00	59.10	0.3	1,073	0.02%
2020/08/11	1	59.95	0	0.00	59.95	1	1,086	0.09%
2020/08/10	1.2	60.39	2	60.43	60.35	-0.8	1,088	-0.07%
2020/08/07	4.9	60.16	2	60.05	59.85	2.9	1,095	0.26%
2020/08/06	2	60.30	2	60.30	60.25	0	1,097	0.00%
2020/08/05	8.5	59.51	0	0.00	59.60	8.5	1,102	0.77%
2020/08/04	1.5	58.90	1	58.90	59.10	0.5	1,113	0.04%
2020/08/03	3	58.40	0	0.00	58.40	3	1,126	0.27%
2020/07/31	2.5	59.33	1.1	59.43	59.30	1.4	1,132	0.12%
2020/07/30	0	0.00	1	59.45	59.50	-1	1,158	-0.09%
2020/07/29	3.5	58.81	1	58.60	58.55	2.5	1,164	0.21%
2020/07/28	16.5	61.23	7	59.81	59.10	9.5	1,180	0.80%
2020/07/27	4	58.89	0.2	58.85	58.95	3.9	1,155	0.34%
2020/07/24	2.5	56.44	0	0.00	56.20	2.5	1,130	0.22%
2020/07/23	2	56.23	0	0.00	56.40	2	1,108	0.18%
2020/07/22	1.5	56.50	0.2	56.30	56.45	1.3	1,112	0.12%
2020/07/21	2	55.85	2.5	56.01	56.30	-0.5	1,119	-0.04%
2020/07/20	0	0.00	3	55.30	55.50	-3	1,111	-0.27%
2020/07/17	0	0.00	1	55.65	55.40	-1	1,107	-0.09%
2020/07/16	2.5	55.09	1	54.85	54.95	1.5	1,118	0.13%
2020/07/15	1	55.30	23	55.41	55.40	-22	1,109	-1.98%
2020/07/14	1	54.75	0	0.00	55.20	1	1,098	0.09%
2020/07/13	2	54.30	1	54.60	54.80	1	1,100	0.09%
2020/07/10	1	54.15	2	54.15	54.05	-1	1,082	-0.09%
2020/07/09	11	54.40	0	0.00	54.40	11	1,079	1.02%
2020/07/08	0	54.15	4	54.30	54.35	-4	1,076	-0.37%
2020/07/07	2.1	53.99	3.1	54.14	53.90	-1	1,070	-0.09%
2020/07/06	3	53.58	5	53.42	53.75	-2	1,066	-0.19%
2020/07/03	0	0.00	2	52.78	52.80	-2	1,049	-0.19%
2020/07/02	0.1	52.15	1	52.00	52.20	-0.9	1,059	-0.09%
2020/07/01	1	51.60	4.5	51.71	51.75	-3.5	1,083	-0.32%
2020/06/30	0	0.00	3	51.20	51.35	-3	1,092	-0.27%
2020/06/29	2	50.85	0	0.00	51.00	2	1,097	0.18%
2020/06/24	0.5	51.40	1	51.50	51.40	-0.5	1,091	-0.05%
2020/06/23	4	51.15	0	0.00	51.20	4	1,108	0.36%
2020/06/22	0	0.00	8	51.16	51.00	-8	1,117	-0.72%
2020/06/19	5.1	50.79	0	0.00	50.80	5.1	1,132	0.45%
2020/06/18	5	50.59	0	0.00	50.85	5	1,141	0.44%
2020/06/17	0.1	50.80	1	50.60	50.80	-0.9	1,146	-0.08%
2020/06/16	0	0.00	1	50.80	50.90	-1	1,160	-0.09%
2020/06/15	4	50.13	0	0.00	49.76	4	1,159	0.34%
2020/06/12	1	50.25	4	50.03	50.35	-3	1,166	-0.26%
2020/06/11	1	50.90	0	0.00	50.85	1	1,161	0.09%
2020/06/09	1	51.00	1	50.85	51.20	0	1,199	0.00%
2020/06/08	0.5	51.00	1	50.75	51.00	-0.5	1,225	-0.04%
2020/06/05	2	50.30	3	50.15	50.35	-1	1,217	-0.08%
2020/06/04	1	49.88	0	0.00	49.97	1	1,226	0.08%
2020/06/03	6	49.45	0.5	49.71	49.71	5.5	1,223	0.45%
2020/06/02	0.5	48.91	0	0.00	48.90	0.5	1,223	0.04%
2020/06/01	4	48.55	0.2	48.58	48.56	3.8	1,223	0.31%
2020/05/29	0	0.00	10	47.86	48.23	-10	1,222	-0.82%
2020/05/28	1	47.92	1	48.45	48.00	0	1,226	0.00%
2020/05/26	0	0.00	13	48.05	48.38	-13	1,240	-1.05%
2020/05/25	1	47.55	0	0.00	47.68	1	1,247	0.08%
2020/05/22	4.2	47.72	0	0.00	47.56	4.2	1,243	0.34%
2020/05/20	1	47.94	0	0.00	47.95	1	1,230	0.08%
2020/05/18	7	47.58	2.1	47.61	47.50	4.9	1,231	0.40%
2020/05/15	1	47.60	0	0.00	47.91	1	1,225	0.08%
2020/05/14	7	47.93	0	0.00	47.70	7	1,225	0.57%
2020/05/13	0	0.00	1	47.95	48.25	-1	1,218	-0.08%
2020/05/12	6	48.10	0	0.00	48.10	6	1,216	0.49%
2020/05/11	2	48.77	0	0.00	48.72	2	1,200	0.17%
2020/05/08	0	0.00	1	48.30	48.29	-1	1,185	-0.08%
2020/05/07	1	48.22	1	47.81	48.04	0	1,177	0.00%
2020/05/06	1	47.76	0	0.00	47.74	1	1,170	0.09%
2020/05/05	0	0.00	1	47.91	47.78	-1	1,147	-0.09%
2020/05/04	4	47.69	0	0.00	47.70	4	1,141	0.35%
2020/04/30	1	48.88	2	48.90	48.93	-1	1,120	-0.09%
2020/04/29	1	47.88	1	47.97	47.90	0	1,113	0.00%
2020/04/28	2	47.18	0	0.00	47.23	2	1,133	0.18%
2020/04/27	4	47.17	2	47.30	47.31	2	1,148	0.17%
2020/04/24	2	46.39	0	0.00	46.39	2	1,142	0.18%
2020/04/21	4	46.41	0	0.00	46.25	4	1,127	0.35%
2020/04/17	3	47.66	8	47.83	47.63	-5	1,114	-0.45%
2020/04/16	1	46.44	0	0.00	46.35	1	1,119	0.09%
2020/04/15	4	46.47	9	46.53	46.50	-5	1,109	-0.45%
2020/04/14	3.2	46.11	1	46.27	46.27	2.2	1,112	0.20%
2020/04/13	4	45.17	0	0.00	45.16	4	1,111	0.36%
2020/04/09	3	45.39	0	0.00	45.40	3	1,117	0.27%
2020/04/08	1	45.25	20	45.21	45.50	-19	1,112	-1.71%
2020/04/07	2	44.79	30	44.83	44.82	-28	1,111	-2.52%
2020/04/06	3	43.98	0	0.00	43.95	3	1,109	0.27%
2020/04/01	4	43.77	0	0.00	43.54	4	1,083	0.37%
2020/03/31	0	0.00	8	44.01	43.54	-8	1,079	-0.74%
2020/03/30	4	42.70	0	0.00	43.36	4	1,068	0.37%
2020/03/27	63	44.24	54	45.02	43.90	9	1,069	0.84%
2020/03/26	2.2	44.13	5	44.01	44.21	-2.8	1,048	-0.27%
2020/03/25	3.1	44.13	42	44.08	43.80	-38.9	1,033	-3.77%
2020/03/24	47	42.61	32	42.87	42.57	15	1,021	1.47%
2020/03/23	28	40.48	0	0.00	40.80	28	1,017	2.75%
2020/03/20	1	41.13	49	41.91	42.00	-48	1,015	-4.73%
2020/03/19	41	40.07	1	39.20	39.61	40	1,006	3.97%
2020/03/18	2	42.18	0	0.00	41.55	2	997	0.20%
2020/03/17	6	42.98	7	42.90	43.03	-1	997	-0.10%
2020/03/16	1	45.00	0	0.00	44.10	1	995	0.10%
2020/03/13	3	45.09	2.2	44.88	45.88	0.8	974	0.08%
2020/03/12	18	47.91	11	46.95	47.00	7	938	0.75%
2020/03/11	20	49.03	20	49.41	48.65	0	917	0.00%
2020/03/10	63	48.88	1	48.75	49.24	62	899	6.89%
2020/03/09	7	49.52	7	49.67	49.55	0	879	0.00%
2020/03/06	3	50.70	0	0.00	50.60	3	862	0.35%
2020/03/05	2	51.45	14	51.39	51.45	-12	846	-1.42%
2020/03/03	9	50.79	0	0.00	50.80	9	847	1.06%
2020/03/02	15	50.06	1	50.10	50.15	14	840	1.67%
2020/02/27	4	50.81	0	0.00	50.75	4	834	0.48%
2020/02/26	11	51.20	0	0.00	51.25	11	825	1.33%
2020/02/24	1	51.60	1	51.70	51.70	0	818	0.00%
2020/02/21	2	52.33	0	0.00	52.30	2	823	0.24%
2020/02/20	0	0.00	1	52.70	52.50	-1	828	-0.12%
2020/02/19	0	0.00	0	52.70	52.60	0	833	0.00%
2020/02/18	0.5	52.45	0	0.00	52.15	0.5	835	0.06%
2020/02/14	0	0.00	4	53.16	53.15	-4	825	-0.48%
2020/02/13	1	53.20	0	0.00	53.10	1	827	0.12%
2020/02/12	0	0.00	2	52.90	53.05	-2	832	-0.24%
2020/02/11	1	52.50	0	0.00	52.45	1	836	0.12%
2020/02/07	4	52.11	0	0.00	52.20	4	852	0.47%
2020/02/06	1	52.35	0	0.00	52.90	1	855	0.12%
2020/02/05	3	51.88	0	0.00	52.00	3	856	0.35%
2020/02/03	10	50.53	4	50.85	50.90	6	856	0.70%
2020/01/31	13	51.62	0	0.00	51.50	13	854	1.52%
2020/01/30	4	52.24	5	51.90	52.00	-1	827	-0.12%
2020/01/20	0.1	54.10	0	0.00	54.05	0.1	812	0.01%
2020/01/15	3	54.17	0	0.00	54.15	3	820	0.37%
2020/01/10	0	0.00	2	53.75	53.85	-2	807	-0.25%
2020/01/09	0	53.75	0	0.00	53.75	0	812	0.00%
2020/01/08	2	52.83	0	0.00	53.00	2	825	0.24%
2020/01/07	2	53.25	1	53.30	53.25	1	819	0.12%
2020/01/06	2	53.65	0.1	53.70	53.65	1.9	815	0.23%
2020/01/03	0	0.00	1	54.50	54.05	-1	808	-0.12%
2019/12/31	0	53.65	0	0.00	53.60	0	806	0.00%
2019/12/30	1	54.15	0	0.00	53.95	1	805	0.13%
2019/12/27	0	54.10	0	0.00	54.10	0	792	0.00%
2019/12/23	2	53.65	0	0.00	53.70	2	793	0.25%
2019/12/20	1	53.80	0	0.00	53.70	1	799	0.13%
2019/12/18	2	54.22	2	54.20	54.30	0	800	0.00%
2019/12/17	2	54.00	7	54.25	54.25	-5	801	-0.62%
2019/12/13	0	0.00	1	53.45	53.60	-1	795	-0.13%
2019/12/12	0	0.00	3	52.97	53.00	-3	792	-0.38%
2019/12/11	0	51.85	2	51.83	51.90	-2	783	-0.25%
2019/12/10	1	51.60	0	0.00	51.60	1	779	0.13%
2019/12/09	0	51.85	0	0.00	51.90	0	783	0.00%
2019/12/06	1	51.55	1	51.75	51.50	0	784	0.00%
2019/12/04	3	50.78	0	0.00	50.90	3	780	0.38%
2019/11/29	2	51.00	0	0.00	50.85	2	784	0.26%
2019/11/28	1	51.50	0	0.00	51.55	1	779	0.13%
2019/11/27	1	51.50	0	0.00	51.60	1	781	0.13%
2019/11/25	5	51.45	0	0.00	51.35	5	773	0.65%
2019/11/21	1	51.35	0	0.00	51.55	1	767	0.13%
2019/11/19	0	0.00	1	52.95	53.10	-1	728	-0.14%
2019/11/15	0	52.20	0	0.00	52.25	0	699	0.00%
2019/11/14	4	51.79	0	0.00	51.85	4	688	0.58%
2019/11/13	0	51.90	0	0.00	51.90	0	683	0.00%
2019/11/11	1	51.80	5	51.80	51.65	-4	666	-0.60%
2019/11/08	2	52.47	1	52.55	52.45	1	653	0.15%
2019/11/07	1	52.60	0	0.00	52.65	1	641	0.16%
2019/11/06	1	52.75	0	0.00	52.90	1	626	0.16%
2019/11/05	10	52.69	0.1	52.70	52.70	10	613	1.63%
2019/11/04	2	51.80	0	0.00	52.45	2	607	0.33%
2019/11/01	3	51.18	2	51.15	51.30	1	601	0.17%
2019/10/31	1	51.15	0	0.00	51.15	1	602	0.17%
2019/10/30	1	50.70	0	0.00	51.00	1	590	0.17%
2019/10/29	1.5	50.70	0	0.00	50.75	1.5	576	0.26%
2019/10/25	0	50.30	0	0.00	50.35	0	556	0.00%
2019/10/23	0.2	49.91	0	0.00	49.95	0.2	540	0.04%
2019/10/16	3	49.80	0	0.00	49.75	3	487	0.62%
2019/10/14	2	49.23	0	0.00	49.23	2	468	0.43%
2019/10/09	2	48.57	0	0.00	48.47	2	461	0.43%
2019/10/08	0	0.00	1	48.80	48.81	-1	458	-0.22%
2019/10/07	0	0.00	0.5	48.30	48.42	-0.5	452	-0.11%
2019/10/03	0.1	48.00	0	0.00	48.00	0.1	438	0.02%
2019/10/01	1	48.30	0	0.00	48.42	1	436	0.23%
2019/09/25	1	47.37	0	0.00	47.44	1	413	0.24%
2019/09/20	0.1	47.64	0	0.00	47.72	0.1	390	0.03%
2019/09/18	0	0.00	2	47.70	47.90	-2	377	-0.53%
2019/09/17	1	47.50	0	0.00	47.52	1	365	0.27%
2019/09/11	0	0.00	1	47.13	47.12	-1	339	-0.29%
2019/09/09	1	47.25	0	0.00	47.25	1	324	0.31%
2019/09/06	0	0.00	5	47.09	47.12	-5	315	-1.59%
2019/09/05	0	0.00	8	46.88	46.88	-8	303	-2.64%
2019/09/04	1	46.41	2	46.38	46.49	-1	292	-0.34%
2019/09/03	0	0.00	2	46.24	46.11	-2	283	-0.70%
2019/08/22	1.5	45.95	0	0.00	45.89	1.5	223	0.67%
2019/08/20	4	45.82	3	45.88	45.90	1	227	0.44%
2019/08/16	0	0.00	1	45.60	45.57	-1	232	-0.43%
2019/08/15	5	45.00	0	0.00	45.09	5	230	2.17%
2019/08/12	8	45.74	0	0.00	45.73	8	231	3.46%
2019/08/08	1	45.70	0	0.00	45.73	1	233	0.43%
2019/08/07	2	45.43	0	0.00	45.35	2	234	0.85%
2019/08/06	1	45.60	1	45.00	45.51	0	230	0.00%
2019/08/05	2	45.70	0	0.00	45.74	2	223	0.89%
2019/08/02	6	46.01	0	0.00	46.10	6	216	2.78%
2019/07/29	1	47.25	0	0.00	47.35	1	204	0.49%
2019/07/25	0	0.00	1	47.43	47.47	-1	202	-0.49%
2019/07/23	0	0.00	5	47.59	47.40	-5	200	-2.49%
2019/07/22	0	0.00	1	47.32	47.36	-1	201	-0.50%
2019/07/18	2	46.78	0	0.00	46.71	2	198	1.01%
2019/07/17	5	47.44	0	0.00	47.41	5	194	2.57%
2019/07/16	1	47.70	0	0.00	47.78	1	188	0.53%
2019/07/09	0.2	46.65	2	46.62	46.55	-1.8	174	-1.03%
2019/07/08	1	46.58	0	0.00	46.70	1	170	0.59%
2019/07/03	0	0.00	3	46.49	46.48	-3	159	-1.88%
2019/07/02	1	47.07	0	0.00	47.03	1	155	0.64%
2019/07/01	1	47.17	4	47.18	47.18	-3	154	-1.94%
2019/06/28	1	46.25	0	0.00	46.24	1	150	0.66%
2019/06/26	1	45.85	0	0.00	45.90	1	145	0.69%
2019/06/19	0	0.00	1	45.69	46.02	-1	135	-0.74%
2019/06/18	1	44.94	12	44.96	44.97	-11	134	-8.21%
2019/06/17	1	44.76	0	0.00	44.91	1	133	0.75%
2019/06/14	2	45.01	0	0.00	44.94	2	130	1.54%
2019/06/13	0	0.00	3	45.15	45.14	-3	130	-2.30%
2019/06/12	3.5	45.39	0	0.00	45.45	3.5	129	2.70%
2019/06/11	2	45.30	0	0.00	45.43	2	129	1.55%
2019/06/06	2	44.23	2	44.55	44.26	0	125	0.00%
2019/06/05	1	44.77	0	0.00	44.59	1	122	0.82%
2019/06/04	2	44.55	0	0.00	44.55	2	121	1.65%
2019/06/03	1	44.29	1	44.64	44.84	0	120	0.00%
2019/05/30	2	44.04	0	0.00	44.10	2	120	1.66%
2019/05/29	2	43.67	0	0.00	43.70	2	120	1.66%
2019/05/28	1	43.88	0	0.00	43.88	1	118	0.84%
2019/05/27	1	43.95	0	0.00	43.95	1	118	0.84%
2019/05/23	1	43.83	3	44.02	43.83	-2	112	-1.78%
2019/05/22	6	44.78	0	0.00	44.69	6	105	5.68%
2019/05/21	1	44.70	0	0.00	44.70	1	102	0.97%
2019/05/20	1	44.68	0	0.00	44.68	1	98	1.02%
2019/05/17	1	44.68	0	0.00	44.68	1	97	1.03%
2019/05/16	3	45.33	2	45.44	45.36	1	91	1.09%
2019/05/14	1	45.26	0	0.00	45.56	1	85	1.17%
2019/05/13	2	46.34	0	0.00	45.88	2	83	2.38%
2019/04/15	0	0.00	1	46.62	46.70	-1	71	-1.39%
2019/04/09	1	46.43	0	0.00	46.65	1	70	1.41%
2019/03/19	1	44.70	0	0.00	44.84	1	64	1.54%
2019/03/13	22	44.14	0	0.00	44.20	22	66	33.33%
2019/01/21	1	42.52	0	0.00	42.64	1	65	1.53%
2019/01/18	1	42.49	0	0.00	42.20	1	65	1.52%
2019/01/15	0	0.00	4	42.00	42.04	-4	64	-6.18%
2019/01/07	0	0.00	4	41.00	41.07	-4	66	-6.02%
2019/01/04	8	39.98	0	0.00	40.02	8	65	12.30%
2018/10/11	1	45.20	0	0.00	45.20	1	59	1.68%
2018/10/04	1	50.25	0	0.00	49.86	1	54	1.82%
2018/09/18	1	49.79	0	0.00	49.60	1	53	1.86%
2018/07/03	1	47.50	0	0.00	47.39	1	30	3.25%
2018/06/19	0.1	47.65	0	0.00	47.65	0.1	24	0.20%
2018/03/29	1	47.88	0	0.00	47.77	1	15	6.37%
2018/01/09	1	47.50	0	0.00	47.38	1	13	7.36%