富邦台50 (006208)-玉山-左營券商分點個股進出

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
99.50
漲跌
▲1.90
漲幅
+1.95%
成交量
3,957張
產業
上市
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦台50 (006208)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2.4	98.85	17.6	99.07	99.50	-15.2	4,755	-0.32%
2024/05/21	3.1	97.42	1.9	97.66	97.60	1.2	4,764	0.03%
2024/05/20	16.3	97.49	0	0.00	97.65	16.3	4,755	0.34%
2024/05/17	17.5	97.93	22.9	97.88	97.80	-5.4	4,722	-0.11%
2024/05/16	18.4	98.38	4	98.80	98.10	14.4	4,727	0.30%
2024/05/15	3	97.62	11	97.58	97.50	-8	4,678	-0.17%
2024/05/14	2	96.00	4.6	95.62	96.15	-2.6	4,810	-0.05%
2024/05/13	3.6	95.64	5.9	95.65	95.40	-2.3	4,823	-0.05%
2024/05/10	2.7	94.65	0	0.00	94.75	2.7	4,796	0.06%
2024/05/09	0.1	94.30	2.2	94.34	94.00	-2.1	4,812	-0.04%
2024/05/08	1.6	93.66	8.5	93.99	94.10	-6.9	4,838	-0.14%
2024/05/07	1.1	93.65	1.3	93.72	93.75	-0.2	4,857	-0.01%
2024/05/06	2.4	93.32	3.4	93.53	93.30	-1	4,862	-0.02%
2024/05/03	1.7	92.56	0.1	92.75	92.00	1.6	4,918	0.03%
2024/05/02	12.2	91.51	3	91.50	91.50	9.2	4,990	0.19%
2024/04/30	0.2	92.84	0.1	93.08	92.70	0.1	4,979	0.00%
2024/04/29	1.5	92.80	19.4	92.68	92.75	-17.9	5,011	-0.36%
2024/04/26	0.1	91.45	2.2	91.57	91.35	-2	5,032	-0.04%
2024/04/25	7.7	90.58	0	0.00	89.95	7.7	5,118	0.15%
2024/04/24	1.1	90.76	1.4	90.84	91.40	-0.2	5,098	0.00%
2024/04/23	9.7	88.83	2	88.90	88.75	7.7	5,117	0.15%
2024/04/22	8.2	88.44	9	88.38	88.00	-0.8	5,169	-0.02%
2024/04/19	51	88.92	5.5	89.19	88.50	45.5	5,100	0.89%
2024/04/18	2.1	91.90	1	93.05	93.05	1.1	4,769	0.02%
2024/04/17	8.8	91.94	2	92.13	92.35	6.8	4,744	0.14%
2024/04/16	27.7	91.66	5.3	92.36	91.30	22.4	4,738	0.47%
2024/04/15	11.7	93.74	0.2	93.95	93.80	11.5	4,550	0.25%
2024/04/12	1.3	94.76	1.1	95.01	94.80	0.2	4,512	0.00%
2024/04/11	4.3	94.79	1.1	94.85	94.95	3.2	4,506	0.07%
2024/04/10	5	95.82	2.5	95.11	95.35	2.5	4,487	0.05%
2024/04/09	1.7	94.33	3.3	95.16	95.45	-1.7	4,544	-0.04%
2024/04/08	7.9	93.04	4.2	93.02	93.10	3.7	4,524	0.08%
2024/04/03	5.2	92.76	1	92.55	92.80	4.2	4,477	0.09%
2024/04/02	0.2	92.93	3	92.95	93.20	-2.8	4,493	-0.06%
2024/04/01	4.7	92.02	3.1	92.41	91.85	1.6	4,547	0.04%
2024/03/29	0.2	92.00	12.7	92.25	92.25	-12.5	4,575	-0.27%
2024/03/28	1.2	91.88	2	91.30	91.80	-0.8	4,578	-0.02%
2024/03/27	2.4	92.12	1	92.20	92.25	1.4	4,582	0.03%
2024/03/26	2.5	92.15	3	91.95	92.20	-0.5	4,540	-0.01%
2024/03/25	9.3	92.14	12.2	92.06	92.10	-2.8	4,469	-0.06%
2024/03/22	8.4	91.94	7	92.12	92.05	1.4	4,456	0.03%
2024/03/21	5.3	91.66	10.3	91.62	92.00	-5.1	4,466	-0.11%
2024/03/20	4.7	90.40	5.6	90.21	89.90	-0.9	4,510	-0.02%
2024/03/19	12.1	89.85	0.2	89.70	90.30	11.9	4,563	0.26%
2024/03/18	6.6	89.91	3.4	89.81	90.30	3.2	4,537	0.07%
2024/03/15	5	90.20	11	90.03	89.80	-6	4,479	-0.13%
2024/03/14	6.4	90.60	5.1	90.59	90.55	1.3	4,454	0.03%
2024/03/13	2.1	90.80	3	90.80	90.80	-0.9	4,437	-0.02%
2024/03/12	6.5	89.70	1.2	89.95	90.20	5.3	4,381	0.12%
2024/03/11	11.3	89.73	3.6	89.66	89.30	7.8	4,392	0.18%
2024/03/08	7.1	90.67	26	90.62	90.10	-18.9	4,354	-0.43%
2024/03/07	5.9	88.74	4.9	88.63	88.95	1	4,224	0.02%
2024/03/06	6.4	86.61	2.2	86.58	87.15	4.2	4,156	0.10%
2024/03/05	11.3	86.49	7.6	86.47	86.65	3.8	4,062	0.09%
2024/03/04	5.4	85.28	4.9	85.50	85.85	0.6	4,018	0.01%
2024/03/01	8.2	83.83	4.8	83.80	83.70	3.4	3,957	0.09%
2024/02/29	9	83.76	12.3	83.78	83.95	-3.2	3,981	-0.08%
2024/02/27	15.7	83.69	10	83.48	83.85	5.7	3,951	0.15%
2024/02/26	10.6	83.97	11.9	84.01	84.15	-1.4	3,918	-0.03%
2024/02/23	4.9	83.94	19.2	83.98	83.90	-14.4	3,885	-0.37%
2024/02/22	2.9	83.14	0	0.00	83.35	2.9	3,890	0.07%
2024/02/21	19	82.49	0	0.00	82.40	19	3,872	0.49%
2024/02/20	7.8	82.58	6.9	82.72	82.70	0.9	3,902	0.02%
2024/02/19	3.5	82.41	20	82.34	82.40	-16.4	3,917	-0.42%
2024/02/16	1	82.73	8.2	82.74	82.50	-7.2	3,952	-0.18%
2024/02/15	3.1	82.82	40.5	82.98	82.95	-37.4	3,934	-0.95%
2024/02/05	12.6	79.09	3.4	79.37	79.55	9.2	3,831	0.24%
2024/02/02	1.6	78.86	0.6	78.87	78.95	1	3,825	0.03%
2024/02/01	7.7	78.10	5.1	78.35	78.45	2.7	3,836	0.07%
2024/01/31	5	78.53	2	78.35	78.45	3	3,840	0.08%
2024/01/30	2.2	79.48	0	0.00	79.45	2.2	3,806	0.06%
2024/01/29	5	79.50	3	79.28	79.60	2	3,833	0.05%
2024/01/26	0.4	79.19	2.5	79.16	79.10	-2.1	3,829	-0.06%
2024/01/25	6.8	78.93	18.8	79.03	79.10	-12.1	3,741	-0.32%
2024/01/24	0	0.00	5.9	78.27	78.20	-5.9	3,673	-0.16%
2024/01/23	4.4	78.16	7	78.03	78.15	-2.6	3,713	-0.07%
2024/01/22	2.2	78.17	5.2	77.87	77.90	-2.9	3,719	-0.08%
2024/01/19	2.4	76.91	20	77.29	77.50	-17.6	3,675	-0.48%
2024/01/18	2.3	74.88	0.3	74.92	75.00	1.9	3,644	0.05%
2024/01/17	3.7	74.77	3.1	74.83	74.70	0.7	3,656	0.02%
2024/01/16	6	75.31	7	75.20	75.20	-1	3,620	-0.03%
2024/01/15	4.2	76.17	1	76.00	75.95	3.2	3,554	0.09%
2024/01/12	3.3	75.74	2	75.35	75.70	1.3	3,554	0.04%
2024/01/11	0	0.00	2	76.00	75.90	-2	3,531	-0.06%
2024/01/10	3.7	75.57	0	0.00	75.55	3.7	3,555	0.10%
2024/01/09	0.3	75.90	1.1	75.95	75.85	-0.8	3,540	-0.02%
2024/01/08	0	0.00	8.5	75.86	75.90	-8.5	3,568	-0.24%
2024/01/05	4.1	75.72	0	0.00	75.35	4.1	3,538	0.12%
2024/01/04	3.4	75.51	2	75.65	75.55	1.4	3,549	0.04%
2024/01/03	11.7	75.74	0	0.00	75.60	11.7	3,555	0.33%
2024/01/02	9.5	76.87	1	77.10	76.90	8.5	3,508	0.24%
2023/12/29	3.4	77.17	1	77.10	77.15	2.4	3,494	0.07%
2023/12/28	1.1	77.10	4	77.15	77.20	-3	3,518	-0.08%
2023/12/27	0.2	76.95	2.2	76.97	77.10	-2	3,477	-0.06%
2023/12/26	0	76.30	2.3	76.32	76.40	-2.2	3,405	-0.07%
2023/12/25	17.9	76.01	0.1	75.90	76.00	17.8	3,367	0.53%
2023/12/22	0.3	75.64	3.3	75.63	75.65	-3	3,362	-0.09%
2023/12/21	1.5	75.47	0.3	75.55	75.50	1.2	3,403	0.04%
2023/12/20	2.2	76.15	0	0.00	76.10	2.2	3,408	0.06%
2023/12/19	0	76.00	2.1	75.97	75.95	-2.1	3,436	-0.06%
2023/12/18	1.5	75.99	0	0.00	76.10	1.5	3,504	0.04%
2023/12/15	4.5	76.25	2.3	76.20	76.05	2.2	3,467	0.06%
2023/12/14	0	0.00	4.9	75.72	75.80	-4.9	3,370	-0.15%
2023/12/13	1.1	75.16	5.2	75.07	75.05	-4.1	3,333	-0.12%
2023/12/12	0.9	74.98	1.3	75.18	74.95	-0.4	3,342	-0.01%
2023/12/11	3.6	74.69	0.2	74.65	74.80	3.3	3,336	0.10%
2023/12/08	0	0.00	6	74.93	74.65	-6	3,337	-0.18%
2023/12/07	6.8	74.35	0	0.00	74.20	6.8	3,328	0.20%
2023/12/06	0	74.70	0	74.70	74.60	0	3,368	0.00%
2023/12/05	6.1	74.43	0	0.00	74.40	6.1	3,344	0.18%
2023/12/04	3.6	75.10	2.9	74.90	74.90	0.7	3,326	0.02%
2023/12/01	1	74.95	0	0.00	75.05	1	3,358	0.03%
2023/11/30	3	74.95	6.1	74.90	74.95	-3	3,342	-0.09%
2023/11/29	0	74.94	2	74.75	74.80	-2	3,355	-0.06%
2023/11/28	0	0.00	0.3	74.70	74.85	-0.3	3,353	-0.01%
2023/11/27	4.9	75.03	0	0.00	74.20	4.9	3,350	0.15%
2023/11/24	1.3	74.97	0	0.00	74.85	1.3	3,284	0.04%
2023/11/22	1.4	75.10	0	0.00	75.00	1.4	3,326	0.04%
2023/11/21	1	75.50	8.7	75.52	75.55	-7.7	3,337	-0.23%
2023/11/20	2.4	74.76	0.7	74.55	74.65	1.7	3,316	0.05%
2023/11/17	1.5	74.80	0	0.00	74.75	1.5	3,302	0.04%
2023/11/16	2.3	74.56	0	0.00	74.60	2.3	3,267	0.07%
2023/11/15	7	75.26	9.2	75.30	75.30	-2.2	3,252	-0.07%
2023/11/14	0	74.48	4.3	74.49	74.50	-4.3	3,214	-0.13%
2023/11/13	0.6	74.47	3.9	74.18	74.25	-3.3	3,222	-0.10%
2023/11/10	6.4	73.25	3	73.10	73.15	3.4	3,264	0.10%
2023/11/09	0.1	73.35	0.8	73.31	73.45	-0.7	3,270	-0.02%
2023/11/08	0.5	73.20	2	73.30	73.35	-1.5	3,386	-0.04%
2023/11/07	0	0.00	0.1	73.00	73.00	-0.1	3,383	0.00%
2023/11/06	3.9	73.11	4.5	73.13	73.05	-0.6	3,437	-0.02%
2023/11/03	1.5	72.30	0.3	72.39	72.40	1.2	3,396	0.04%
2023/11/02	6.3	71.65	0	0.00	72.00	6.3	3,437	0.18%
2023/11/01	15	70.35	0	0.00	70.30	15	3,470	0.43%
2023/10/31	4.4	70.17	0	0.00	70.10	4.4	3,518	0.13%
2023/10/30	3.6	70.47	0	0.00	70.55	3.6	3,549	0.10%
2023/10/27	0.4	70.81	0	0.00	70.65	0.4	3,506	0.01%
2023/10/26	12.5	70.51	0	0.00	70.55	12.5	3,508	0.36%
2023/10/25	7.3	71.85	6	71.75	71.70	1.3	3,422	0.04%
2023/10/24	4.5	71.45	2.1	71.25	71.60	2.4	3,403	0.07%
2023/10/23	6.3	71.81	1	71.50	71.55	5.3	3,432	0.15%
2023/10/20	3.2	72.12	0	0.00	72.35	3.2	3,444	0.09%
2023/10/19	0.1	72.25	0	0.00	72.25	0.1	3,445	0.00%
2023/10/18	0.8	72.43	3	72.45	72.10	-2.2	3,504	-0.06%
2023/10/17	1.1	73.34	0	0.00	72.90	1.1	3,472	0.03%
2023/10/16	2.7	73.02	0	0.00	72.90	2.7	3,496	0.08%
2023/10/13	2.1	73.25	0	0.00	73.30	2.1	3,535	0.06%
2023/10/12	0.2	73.42	4.9	73.28	73.45	-4.7	3,579	-0.13%
2023/10/11	1.8	72.98	2.3	72.83	72.85	-0.5	3,578	-0.01%
2023/10/06	0.4	71.76	2	71.80	71.75	-1.6	3,587	-0.04%
2023/10/05	3.5	71.22	0	0.00	71.40	3.5	3,577	0.10%
2023/10/04	6.6	70.49	0.1	70.60	70.55	6.6	3,576	0.18%
2023/10/03	5.2	71.79	0	0.00	71.45	5.2	3,573	0.15%
2023/10/02	3.2	71.85	2.7	71.87	71.80	0.5	3,597	0.01%
2023/09/28	5.8	70.85	0	0.00	70.85	5.8	3,683	0.16%
2023/09/27	2.6	70.49	0	0.00	70.60	2.6	3,690	0.07%
2023/09/26	6.9	70.72	0	0.00	70.60	6.9	3,690	0.19%
2023/09/25	6.8	71.32	0.4	71.44	71.45	6.3	3,644	0.17%
2023/09/22	3	70.87	0	0.00	70.90	3	3,670	0.08%
2023/09/21	9.1	71.15	0	0.00	71.10	9.1	3,649	0.25%
2023/09/20	6.4	72.15	0.1	72.20	72.05	6.3	3,591	0.18%
2023/09/19	4.7	72.55	0	0.00	72.50	4.7	3,601	0.13%
2023/09/18	4	72.86	3	73.00	72.80	1	3,650	0.03%
2023/09/15	3.5	73.44	6	73.45	73.50	-2.5	3,660	-0.07%
2023/09/14	0.2	72.95	0	0.00	73.25	0.2	3,661	0.00%
2023/09/13	1.5	72.49	3	72.27	72.25	-1.5	3,681	-0.04%
2023/09/12	1.5	71.67	0	0.00	72.20	1.5	3,715	0.04%
2023/09/11	8.9	71.75	0	0.00	71.65	8.9	3,759	0.24%
2023/09/08	4.2	71.85	49	71.87	71.90	-44.8	3,729	-1.20%
2023/09/07	3.9	72.51	0	0.00	72.20	3.9	3,791	0.10%
2023/09/06	1	72.97	0.2	73.05	72.85	0.8	3,798	0.02%
2023/09/05	5.6	73.06	0	0.00	73.10	5.6	3,759	0.15%
2023/09/04	3.8	72.81	1	73.06	73.20	2.8	3,778	0.08%
2023/09/01	0.1	72.70	0	72.85	72.70	0.1	3,780	0.00%
2023/08/31	6.4	72.66	0	0.00	72.60	6.4	3,824	0.17%
2023/08/30	2	73.05	0	0.00	73.10	2	3,858	0.05%
2023/08/28	0	72.65	0	0.00	72.40	0	3,899	0.00%
2023/08/25	8	72.78	0	0.00	72.15	8	3,908	0.20%
2023/08/24	0	73.20	0	0.00	73.40	0	3,946	0.00%
2023/08/23	4.4	72.12	1	72.10	72.20	3.4	3,999	0.09%
2023/08/22	3.2	71.59	0.3	71.60	71.65	3	4,117	0.07%
2023/08/21	2.8	71.68	0	0.00	71.30	2.8	4,135	0.07%
2023/08/18	9.1	71.83	1	72.00	71.55	8.1	4,129	0.20%
2023/08/17	3.5	71.71	40	71.25	71.90	-36.5	4,123	-0.88%
2023/08/16	11.4	71.70	1	71.80	71.80	10.3	4,099	0.25%
2023/08/15	12.7	72.22	5.1	72.20	72.10	7.6	4,086	0.19%
2023/08/14	12.4	72.16	39.2	71.85	72.05	-26.8	4,124	-0.65%
2023/08/11	9.2	73.23	2	73.55	72.95	7.2	4,026	0.18%
2023/08/10	8.4	73.49	2	73.10	73.10	6.3	4,014	0.16%
2023/08/09	0.4	73.55	8	73.48	73.50	-7.6	3,997	-0.19%
2023/08/08	13.3	73.37	0.9	73.60	73.40	12.4	3,993	0.31%
2023/08/07	3.7	74.30	0.1	74.30	74.10	3.5	3,934	0.09%
2023/08/04	22.4	73.61	3.2	73.56	73.60	19.2	3,888	0.49%
2023/08/02	25.6	73.96	1.2	74.24	74.00	24.4	3,833	0.64%
2023/08/01	0.2	74.83	0.3	74.67	74.85	-0.1	3,792	0.00%
2023/07/31	4.8	74.95	1	74.85	74.50	3.8	3,779	0.10%
2023/07/28	1.3	74.72	2.4	74.80	74.80	-1	3,761	-0.03%
2023/07/27	2.2	74.79	0.3	74.80	74.75	1.9	3,770	0.05%
2023/07/26	1.1	74.58	1.1	74.51	74.40	0	3,781	0.00%
2023/07/25	5.3	74.24	0.1	74.54	74.50	5.3	3,745	0.14%
2023/07/24	9.5	73.60	0	0.00	73.70	9.5	3,758	0.25%
2023/07/21	11.9	73.36	0.6	73.55	73.60	11.3	3,850	0.29%
2023/07/20	5.2	74.91	4.2	74.72	74.70	1	3,906	0.02%
2023/07/19	5.3	74.81	14	75.35	74.70	-8.8	3,941	-0.22%
2023/07/18	6.4	75.26	5.6	75.04	75.00	0.9	3,935	0.02%
2023/07/17	4.6	76.75	0	76.45	76.45	4.6	3,892	0.12%
2023/07/14	3.6	76.21	4.2	76.28	76.30	-0.6	3,878	-0.02%
2023/07/13	1	76.02	5.7	76.12	75.75	-4.7	3,867	-0.12%
2023/07/12	1.1	74.71	1.9	74.88	74.95	-0.9	3,879	-0.02%
2023/07/11	0	74.73	0	0.00	74.85	0	3,868	0.00%
2023/07/10	12.6	74.16	3	74.30	73.80	9.6	3,901	0.25%
2023/07/07	6.4	73.85	0	0.00	74.00	6.4	3,869	0.17%
2023/07/06	16.5	74.51	0	0.00	74.25	16.5	3,839	0.43%
2023/07/05	6.7	75.96	0	0.00	75.60	6.7	3,753	0.18%
2023/07/04	1.2	75.83	0	0.00	75.90	1.2	3,735	0.03%
2023/07/03	2.3	75.42	2	75.60	75.60	0.3	3,791	0.01%
2023/06/30	3.9	74.37	0	0.00	74.75	3.9	3,795	0.10%
2023/06/29	0.4	74.72	0.4	75.05	74.65	0	3,783	0.00%
2023/06/28	1.3	74.58	0	0.00	74.65	1.3	3,763	0.03%
2023/06/27	3.5	74.86	0	0.00	74.75	3.5	3,747	0.09%
2023/06/26	11.9	75.11	3	75.08	75.00	8.9	3,754	0.24%
2023/06/21	3.2	75.39	2	75.55	75.45	1.2	3,733	0.03%
2023/06/20	5.9	75.70	1.1	75.51	75.40	4.8	3,711	0.13%
2023/06/19	6.3	75.83	0.7	75.81	75.85	5.6	3,721	0.15%
2023/06/16	3.3	75.99	0	0.00	75.90	3.3	3,700	0.09%
2023/06/15	4.6	76.06	0	0.00	76.15	4.6	3,682	0.12%
2023/06/14	6.1	75.71	0	0.00	75.85	6.1	3,643	0.17%
2023/06/13	0.6	75.32	11.1	75.97	76.00	-10.5	3,713	-0.28%
2023/06/12	3.6	74.49	0.3	74.45	74.45	3.3	3,639	0.09%
2023/06/09	2.5	73.77	0.4	73.90	73.90	2.1	3,653	0.06%
2023/06/08	5.9	73.59	0	0.00	73.25	5.9	3,720	0.16%
2023/06/07	2.5	73.93	4	73.90	73.95	-1.5	3,755	-0.04%
2023/06/06	0.6	73.29	0.3	73.20	73.15	0.3	3,742	0.01%
2023/06/05	12	73.37	0.2	73.15	72.90	11.9	3,720	0.32%
2023/06/02	1	73.20	5.1	73.18	73.10	-4.1	3,726	-0.11%
2023/06/01	3.6	72.25	3	72.13	72.20	0.6	3,757	0.01%
2023/05/31	3.3	72.67	4	72.40	72.80	-0.8	3,741	-0.02%
2023/05/30	1.4	73.05	17.5	73.13	73.20	-16.1	3,717	-0.43%
2023/05/29	6.2	73.35	2	73.40	73.05	4.2	3,725	0.11%
2023/05/26	6.1	72.62	19.5	72.62	72.70	-13.4	3,649	-0.37%
2023/05/25	4	71.09	10	70.94	71.05	-6	3,516	-0.17%
2023/05/24	4	70.19	0.2	70.27	70.30	3.8	3,528	0.11%
2023/05/23	1.9	70.59	2	70.63	70.65	-0.1	3,507	0.00%
2023/05/22	3.2	70.79	0.1	70.85	70.65	3.1	3,491	0.09%
2023/05/19	2.1	70.62	4.2	70.56	70.70	-2.1	3,497	-0.06%
2023/05/18	0.2	70.33	3.1	70.48	70.55	-2.9	3,425	-0.09%
2023/05/17	0.2	69.63	1.2	69.01	69.65	-0.9	3,412	-0.03%
2023/05/16	0.1	68.64	3	68.42	68.60	-2.9	3,375	-0.09%
2023/05/15	4.2	67.85	0.3	67.90	67.80	3.9	3,368	0.11%
2023/05/12	3.7	67.75	0	0.00	67.80	3.7	3,338	0.11%
2023/05/11	2.9	68.16	1	68.25	68.00	1.9	3,326	0.06%
2023/05/10	6.6	68.63	2	68.60	68.30	4.6	3,339	0.14%
2023/05/09	0	68.66	0	0.00	68.80	0	3,342	0.00%
2023/05/08	11.2	68.70	0	0.00	68.60	11.2	3,399	0.33%
2023/05/05	4.4	68.34	0.2	68.25	68.20	4.2	3,389	0.12%
2023/05/04	5.5	67.92	0	0.00	67.95	5.5	3,430	0.16%
2023/05/03	7.4	67.82	3.6	67.72	67.85	3.9	3,437	0.11%
2023/05/02	4.7	68.00	0	0.00	68.05	4.7	3,457	0.14%
2023/04/28	5.2	67.74	0.1	68.00	67.95	5.1	3,540	0.14%
2023/04/27	4.9	67.12	2	66.95	67.20	2.9	3,534	0.08%
2023/04/26	15.6	67.10	0	0.00	67.05	15.6	3,540	0.44%
2023/04/25	23.6	67.91	0	0.00	67.60	23.6	3,473	0.68%
2023/04/24	4.3	68.47	0	68.55	68.45	4.2	3,350	0.13%
2023/04/21	2.6	68.95	0.7	69.00	68.70	2	3,319	0.06%
2023/04/20	8.2	68.87	1.1	69.00	68.90	7.2	3,335	0.21%
2023/04/19	10.4	69.16	3.4	69.23	69.00	7	3,348	0.21%
2023/04/18	1.7	69.56	0	0.00	69.50	1.7	3,334	0.05%
2023/04/17	3	69.61	0	0.00	69.75	3	3,324	0.09%
2023/04/14	1.1	69.43	0.1	69.85	69.85	1	3,299	0.03%
2023/04/13	8.6	69.44	2	69.55	69.20	6.6	3,314	0.20%
2023/04/12	2.8	69.79	0	0.00	69.80	2.8	3,281	0.09%
2023/04/11	5.7	69.94	0	0.00	69.95	5.7	3,304	0.17%
2023/04/10	3.1	70.39	1	70.00	70.05	2.1	3,330	0.06%
2023/04/07	0.3	70.11	0	70.15	69.95	0.3	3,319	0.01%
2023/04/06	9.2	69.99	0.2	70.05	70.05	9	3,332	0.27%
2023/03/31	1.1	70.59	0	0.00	70.25	1.1	3,273	0.03%
2023/03/30	2.3	70.02	0.4	70.05	70.05	1.9	3,239	0.06%
2023/03/29	0.1	69.80	0.1	69.70	69.80	0	3,215	0.00%
2023/03/28	8.7	69.51	0.3	69.65	69.60	8.4	3,248	0.26%
2023/03/27	4	70.45	0.2	70.25	70.20	3.8	3,237	0.12%
2023/03/24	0.6	70.39	5.5	70.52	70.65	-4.9	3,256	-0.15%
2023/03/23	1.9	69.90	1.2	70.45	70.25	0.6	3,220	0.02%
2023/03/22	1	69.70	0.1	69.70	69.80	0.9	3,175	0.03%
2023/03/21	0	68.50	0	0.00	68.50	0	3,156	0.00%
2023/03/20	26.1	68.49	0.4	68.48	68.20	25.7	3,160	0.81%
2023/03/17	0.1	68.43	1.1	68.44	68.55	-1	3,140	-0.03%
2023/03/16	6.9	67.70	1.1	67.84	67.65	5.8	3,154	0.18%
2023/03/15	2.9	68.55	4	68.25	68.00	-1.1	3,085	-0.03%
2023/03/14	5.9	68.00	1	68.12	68.00	4.9	3,122	0.16%
2023/03/13	4.3	68.26	4	68.53	68.75	0.3	3,099	0.01%
2023/03/10	18.6	68.68	1.6	68.60	68.55	17	3,034	0.56%
2023/03/09	0	69.77	0	0.00	69.55	0	3,017	0.00%
2023/03/08	5.5	69.56	4	69.60	69.65	1.5	3,018	0.05%
2023/03/07	1	69.61	10.2	70.01	70.10	-9.1	3,003	-0.30%
2023/03/06	4.7	69.62	0.6	69.75	69.75	4.1	3,002	0.13%
2023/03/03	3.4	69.21	0	0.00	69.00	3.4	2,970	0.11%
2023/03/02	0.4	68.78	1	68.99	68.85	-0.6	2,980	-0.02%
2023/03/01	3.1	68.50	0.4	69.15	69.05	2.8	2,974	0.09%
2023/02/24	3.5	68.82	0.4	69.04	68.70	3.1	2,909	0.11%
2023/02/23	1.5	68.82	1	69.15	69.05	0.5	2,897	0.02%
2023/02/22	5.8	67.99	0	0.00	68.05	5.8	2,916	0.20%
2023/02/21	21	68.66	0	0.00	68.75	21	2,905	0.72%
2023/02/20	4	68.71	0.1	69.05	68.85	3.9	2,996	0.13%
2023/02/17	10.1	68.69	1	68.80	68.70	9.1	3,089	0.29%
2023/02/16	1	69.16	1.3	69.34	69.60	-0.3	3,106	-0.01%
2023/02/15	10.5	69.25	0	0.00	68.85	10.5	3,155	0.33%
2023/02/14	3.5	70.33	0.4	70.21	70.25	3.1	3,115	0.10%
2023/02/13	1.4	69.70	2.2	69.53	69.85	-0.8	3,140	-0.03%
2023/02/10	5.6	70.13	0.9	69.92	70.00	4.7	3,138	0.15%
2023/02/09	0.4	69.80	0.1	69.75	69.90	0.3	3,173	0.01%
2023/02/08	1.2	69.80	0	0.00	69.85	1.2	3,174	0.04%
2023/02/07	16	68.81	3	68.78	68.85	13	3,184	0.41%
2023/02/06	9.1	69.46	0.4	69.15	69.00	8.7	3,170	0.27%
2023/02/03	5.9	69.83	4	69.84	69.95	1.9	3,122	0.06%
2023/02/02	2.6	69.79	5.9	69.92	69.95	-3.3	3,097	-0.11%
2023/02/01	2.3	68.81	3	68.75	68.95	-0.7	3,090	-0.02%
2023/01/31	3.6	68.93	43.3	69.24	68.60	-39.8	3,089	-1.29%
2023/01/30	3.9	69.55	7	69.42	69.75	-3.1	3,086	-0.10%
2023/01/17	7.7	66.65	31.3	66.75	66.75	-23.6	3,045	-0.78%
2023/01/16	8.9	66.89	4.2	66.85	66.85	4.8	3,061	0.16%
2023/01/13	11.1	66.52	5	66.40	66.30	6.1	3,012	0.20%
2023/01/12	0.1	65.65	1	65.60	65.55	-0.9	2,993	-0.03%
2023/01/11	0.3	65.70	0.2	65.55	65.60	0.1	3,033	0.00%
2023/01/10	4.4	65.76	4	65.70	65.75	0.4	3,054	0.01%
2023/01/09	30.6	65.19	3.1	64.74	65.25	27.6	3,080	0.90%
2023/01/06	0.2	63.01	0.7	63.10	63.20	-0.5	3,076	-0.02%
2023/01/05	3.8	63.00	0	62.85	62.80	3.8	3,104	0.12%
2023/01/04	2.5	62.50	0	0.00	62.35	2.5	3,157	0.08%
2023/01/03	2.1	61.78	1	61.90	62.60	1.1	3,294	0.03%
2022/12/30	1.5	62.41	0.2	62.55	62.10	1.3	3,293	0.04%
2022/12/29	4	61.58	0	0.00	61.85	4	3,330	0.12%
2022/12/28	4.3	62.11	0	0.00	62.10	4.3	3,340	0.13%
2022/12/27	1.4	63.12	0	63.35	63.10	1.4	3,331	0.04%
2022/12/26	5.1	63.29	0	0.00	62.95	5.1	3,387	0.15%
2022/12/23	2.1	62.82	0	0.00	62.80	2.1	3,424	0.06%
2022/12/22	2.3	63.61	0.2	63.60	63.70	2.1	3,454	0.06%
2022/12/21	0.2	62.80	0	0.00	62.65	0.2	3,547	0.01%
2022/12/20	4.7	63.49	0	0.00	62.50	4.7	3,585	0.13%
2022/12/19	0.9	63.73	0	0.00	63.60	0.9	3,684	0.02%
2022/12/16	5.7	63.79	0.1	63.80	63.90	5.6	3,747	0.15%
2022/12/15	5.9	64.82	2	64.88	65.05	3.9	3,757	0.10%
2022/12/13	1.8	64.41	0	0.00	64.15	1.8	3,779	0.05%
2022/12/12	9.4	64.35	0	0.00	64.50	9.4	3,794	0.25%
2022/12/09	2	64.85	0	0.00	64.95	2	3,839	0.05%
2022/12/08	3.6	64.07	0.6	64.35	64.00	3	3,845	0.08%
2022/12/07	1.1	64.96	0	0.00	64.75	1.1	3,849	0.03%
2022/12/06	4.1	65.45	0	0.00	65.20	4.1	3,847	0.11%
2022/12/05	4.5	66.91	0	0.00	66.25	4.5	3,812	0.12%
2022/12/02	2.2	66.35	0	0.00	66.30	2.2	3,818	0.06%
2022/12/01	29.1	67.24	0.1	67.35	66.75	29	3,880	0.75%
2022/11/30	2	65.55	0	0.00	65.75	2	3,875	0.05%
2022/11/29	0.3	64.93	128.1	64.10	65.10	-127.8	3,893	-3.28%	大賣/鉅額交易
2022/11/28	1	64.75	1	64.70	64.70	0	3,928	0.00%
2022/11/25	7.7	65.94	0	0.00	65.80	7.7	3,965	0.19%
2022/11/24	1	65.55	0	0.00	65.90	1	3,958	0.03%
2022/11/23	0.9	65.34	0.3	65.35	65.30	0.6	3,982	0.02%
2022/11/22	0.3	64.82	0.6	64.81	64.85	-0.4	4,055	-0.01%
2022/11/21	3	64.70	0	0.00	64.25	3	4,085	0.07%
2022/11/18	0.2	65.10	0	0.00	64.55	0.2	4,079	0.00%
2022/11/17	5.2	64.17	0.1	64.50	64.70	5.2	4,070	0.13%
2022/11/16	3	64.89	3	64.75	64.70	0	4,079	0.00%
2022/11/15	8	65.02	2.3	65.80	65.80	5.7	4,013	0.14%
2022/11/14	4.4	63.16	1.2	63.33	63.25	3.2	3,911	0.08%
2022/11/11	1.3	62.41	0	0.00	62.55	1.3	3,880	0.03%
2022/11/10	5.1	59.75	1	59.65	59.45	4.1	3,801	0.11%
2022/11/09	1.3	59.93	3.2	59.95	60.00	-1.9	3,810	-0.05%
2022/11/08	1	58.57	8.1	58.55	58.50	-7	3,790	-0.18%
2022/11/07	5	57.56	2	58.03	57.85	3	3,781	0.08%
2022/11/04	0.2	56.47	0	0.00	56.90	0.2	3,750	0.00%
2022/11/03	4.9	56.75	0	0.00	56.80	4.9	3,752	0.13%
2022/11/02	5.3	57.28	1	57.40	57.50	4.3	3,746	0.11%
2022/11/01	1	57.25	0	0.00	57.25	1	3,775	0.03%
2022/10/31	1.3	56.99	0	0.00	56.95	1.3	3,768	0.03%
2022/10/28	4.8	56.25	2	56.30	56.20	2.8	3,764	0.07%
2022/10/27	4.6	56.89	1	57.05	56.90	3.6	3,739	0.10%
2022/10/26	3	55.83	5	56.10	56.15	-2	3,781	-0.05%
2022/10/25	19	56.02	1	55.75	55.50	18	3,746	0.48%
2022/10/24	2.5	57.11	0	0.00	56.75	2.5	3,686	0.07%
2022/10/21	1.5	57.04	0	0.00	56.75	1.5	3,665	0.04%
2022/10/20	9.3	56.38	0	0.00	57.10	9.3	3,654	0.26%
2022/10/19	2.4	57.49	0	0.00	57.25	2.4	3,646	0.06%
2022/10/17	13.1	57.63	0	0.00	57.30	13.1	3,593	0.36%
2022/10/14	1.4	58.62	1	58.50	58.45	0.4	3,525	0.01%
2022/10/13	10.6	57.31	0	0.00	56.85	10.6	3,495	0.30%
2022/10/12	2.2	57.49	1	57.70	57.55	1.2	3,454	0.03%
2022/10/11	31.2	58.41	9	58.28	57.90	22.2	3,459	0.64%
2022/10/07	6.5	61.22	0	0.00	60.95	6.5	3,337	0.20%
2022/10/06	2.3	61.89	0	0.00	62.00	2.3	3,349	0.07%
2022/10/05	8.3	61.61	0	0.00	61.55	8.3	3,353	0.25%
2022/10/04	1.2	60.06	0.4	60.10	60.05	0.8	3,337	0.02%
2022/10/03	1.6	59.00	2	59.30	58.70	-0.4	3,315	-0.01%
2022/09/30	4.7	59.45	3	59.33	59.35	1.7	3,279	0.05%
2022/09/29	1.7	60.22	0	0.00	60.20	1.7	3,238	0.05%
2022/09/28	9.6	60.61	0	0.00	60.40	9.6	3,248	0.29%
2022/09/27	3.4	61.75	0	0.00	61.70	3.4	3,231	0.11%
2022/09/26	20.9	61.95	0	0.00	61.80	20.9	3,269	0.64%
2022/09/23	12.3	63.23	0	0.00	63.00	12.3	3,257	0.38%
2022/09/22	25.1	63.26	14	63.20	63.70	11.1	3,247	0.34%
2022/09/21	3.5	64.62	0	0.00	64.50	3.5	3,192	0.11%
2022/09/20	2.5	65.02	0.2	65.15	65.00	2.4	3,174	0.08%
2022/09/19	17.6	64.57	1	64.60	64.45	16.6	3,196	0.52%
2022/09/16	3.9	64.80	0	0.00	64.85	3.9	3,169	0.12%
2022/09/15	5.4	65.45	0	0.00	65.50	5.4	3,179	0.17%
2022/09/14	5.3	65.38	0	0.00	65.40	5.3	3,203	0.16%
2022/09/13	2.4	66.72	0	0.00	66.70	2.4	3,182	0.08%
2022/09/12	4.6	66.31	0	0.00	66.35	4.6	3,232	0.14%
2022/09/08	2.4	64.81	0	0.00	65.00	2.4	3,277	0.07%
2022/09/07	42	64.86	0	0.00	64.65	42	3,298	1.27%
2022/09/06	0.3	66.18	0	0.00	66.10	0.3	3,243	0.01%
2022/09/05	4.9	65.94	0	0.00	65.70	4.9	3,235	0.15%
2022/09/02	36.4	65.92	2	66.18	65.70	34.4	3,244	1.06%
2022/09/01	40.9	66.40	0	66.40	66.30	40.8	3,187	1.28%
2022/08/31	1.4	67.18	0	0.00	67.70	1.4	3,089	0.05%
2022/08/30	9.4	67.04	0	0.00	67.25	9.4	3,072	0.31%
2022/08/29	18.1	67.08	0	0.00	67.25	18.1	3,031	0.60%
2022/08/26	3	68.95	0	0.00	68.85	3	2,969	0.10%
2022/08/25	4.2	68.49	1	68.55	68.50	3.2	2,939	0.11%
2022/08/24	9.5	67.95	0	0.00	67.90	9.5	2,962	0.32%
2022/08/23	6.6	68.17	0.7	68.40	68.10	6	2,954	0.20%
2022/08/22	14.6	69.17	0	0.00	68.95	14.6	2,925	0.50%
2022/08/19	0.4	69.80	0	0.00	69.95	0.4	2,892	0.01%
2022/08/18	3.1	69.84	3	69.80	69.80	0.1	2,916	0.00%
2022/08/17	0.5	70.27	0	0.00	70.40	0.5	2,894	0.02%
2022/08/16	0.9	70.40	0	70.40	70.25	0.9	2,887	0.03%
2022/08/15	3	70.06	0	0.00	70.20	3	2,858	0.11%
2022/08/12	1	69.50	0.3	69.63	69.55	0.7	2,830	0.02%
2022/08/11	0	69.20	0	0.00	69.05	0	2,840	0.00%
2022/08/10	11.4	67.88	0	0.00	67.80	11.4	2,833	0.40%
2022/08/09	6.3	68.12	0	0.00	68.45	6.3	2,825	0.22%
2022/08/08	2.2	68.42	1	68.15	68.60	1.2	2,835	0.04%
2022/08/05	2.2	68.51	1.1	68.71	68.75	1.1	2,812	0.04%
2022/08/04	0.8	66.82	0	0.00	67.10	0.8	2,861	0.03%
2022/08/03	1.1	66.79	0	0.00	66.90	1.1	2,854	0.04%
2022/08/02	2.5	66.42	0	66.60	66.60	2.5	2,905	0.09%
2022/08/01	2.9	67.65	0.1	67.85	67.70	2.8	2,896	0.10%
2022/07/29	0.5	67.88	0.2	67.75	67.90	0.3	2,947	0.01%
2022/07/28	1.4	67.49	0	0.00	67.30	1.4	2,940	0.05%
2022/07/27	2.5	66.44	0.5	67.00	67.10	2.1	2,941	0.07%
2022/07/26	6.5	66.63	4	66.55	66.55	2.5	2,968	0.08%
2022/07/25	4.2	67.23	1	67.10	67.20	3.2	3,003	0.11%
2022/07/22	2.2	67.16	0	0.00	67.25	2.2	3,025	0.07%
2022/07/21	11.5	66.59	0	0.00	66.95	11.5	3,113	0.37%
2022/07/20	3.4	66.61	0	0.00	66.00	3.4	3,162	0.11%
2022/07/19	2.3	65.73	0	0.00	65.80	2.3	3,243	0.07%
2022/07/18	3	65.99	0.2	65.85	65.75	2.9	3,249	0.09%
2022/07/15	3	66.36	0	0.00	66.80	3	3,183	0.09%
2022/07/14	1.2	65.91	0.3	65.85	65.80	0.9	3,147	0.03%
2022/07/13	1.3	65.60	0.2	65.50	65.60	1.1	3,109	0.04%
2022/07/12	0.3	63.60	0	0.00	63.50	0.3	3,129	0.01%
2022/07/11	2.8	66.02	0	0.00	65.05	2.8	3,149	0.09%
2022/07/08	3.4	65.49	4	65.59	65.55	-0.6	3,142	-0.02%
2022/07/07	0.7	64.83	2.5	64.73	64.85	-1.8	3,130	-0.06%
2022/07/06	1.2	63.83	2	63.40	63.10	-0.8	3,157	-0.02%
2022/07/05	6.6	64.00	2	63.10	64.15	4.6	3,150	0.15%
2022/07/04	4.6	63.75	1.2	64.03	63.65	3.4	3,094	0.11%
2022/07/01	14.7	65.28	14	65.59	64.45	0.7	3,066	0.02%
2022/06/30	7.5	66.97	0	66.90	66.75	7.5	2,984	0.25%
2022/06/29	2.6	68.36	0	0.00	68.30	2.6	2,922	0.09%
2022/06/28	0.8	69.00	0.1	69.50	69.00	0.7	2,905	0.02%
2022/06/27	1.9	69.65	2	69.85	69.50	-0.1	2,914	0.00%
2022/06/24	0.5	68.24	1	67.95	68.00	-0.5	2,880	-0.02%
2022/06/23	7.2	67.81	1	67.70	67.80	6.2	2,927	0.21%
2022/06/22	4	69.19	0	0.00	68.80	4	2,864	0.14%
2022/06/21	1.1	69.82	2	69.75	70.25	-0.9	2,825	-0.03%
2022/06/20	5.3	69.54	0	0.00	69.00	5.3	2,837	0.19%
2022/06/17	9.7	69.67	2.2	69.64	69.80	7.5	2,790	0.27%
2022/06/16	0.3	70.90	2	71.80	70.60	-1.7	2,751	-0.06%
2022/06/15	5.1	71.07	0	0.00	70.80	5.1	2,714	0.19%
2022/06/14	5.6	70.64	0	0.00	71.25	5.6	2,732	0.21%
2022/06/13	4.8	71.41	0	0.00	71.35	4.8	2,788	0.17%
2022/06/10	2.4	73.25	0	0.00	73.35	2.4	2,850	0.08%
2022/06/09	0.2	74.01	0	0.00	73.95	0.2	2,892	0.01%
2022/06/08	1	74.25	1.2	74.47	74.20	-0.2	2,930	-0.01%
2022/06/07	2.9	73.42	0	0.00	73.35	2.9	2,968	0.10%
2022/06/06	2.4	73.87	0.1	73.80	74.20	2.3	3,022	0.08%
2022/06/02	2.5	73.70	0	0.00	73.70	2.5	3,220	0.08%
2022/06/01	11.1	74.76	0	0.00	74.40	11.1	3,415	0.32%
2022/05/31	1.1	73.74	1	74.50	74.50	0.1	3,457	0.00%
2022/05/30	1.3	73.32	1.4	73.82	73.95	-0.1	3,452	0.00%
2022/05/27	0	0.00	2	72.10	72.30	-2	3,459	-0.06%
2022/05/26	4.1	71.00	1	71.51	70.75	3.1	3,510	0.09%
2022/05/25	3.3	71.37	0	0.00	71.60	3.3	3,561	0.09%
2022/05/24	2.3	71.33	0	0.00	71.10	2.3	3,712	0.06%
2022/05/23	0.4	72.12	1.6	72.11	72.00	-1.2	3,722	-0.03%
2022/05/20	6.3	71.95	0	0.00	71.85	6.3	3,796	0.17%
2022/05/19	1.2	71.18	0	0.00	71.10	1.2	3,800	0.03%
2022/05/18	1.4	72.26	3.2	72.35	72.35	-1.8	3,774	-0.05%
2022/05/17	0	71.70	0.1	71.65	71.55	-0.1	3,764	0.00%
2022/05/16	4.3	71.23	1	71.10	70.80	3.3	3,783	0.09%
2022/05/13	0.1	70.50	1.3	70.49	70.50	-1.2	3,764	-0.03%
2022/05/12	16.3	70.54	7.1	70.74	69.80	9.2	3,782	0.24%
2022/05/11	2.3	71.75	0.1	71.58	71.50	2.2	3,715	0.06%
2022/05/10	9.9	70.53	0.1	70.94	71.50	9.8	3,706	0.26%
2022/05/09	21.2	71.85	7.8	71.81	71.70	13.4	3,651	0.37%
2022/05/06	8.5	72.85	2.5	72.90	73.00	6	3,628	0.16%
2022/05/05	2.2	74.56	0	0.00	74.40	2.2	3,634	0.06%
2022/05/04	0.2	73.71	1	73.60	73.65	-0.8	3,755	-0.02%
2022/05/03	1.2	73.78	1	74.30	73.50	0.2	3,798	0.00%
2022/04/29	5.4	74.36	4.1	74.02	74.25	1.3	3,792	0.03%
2022/04/28	2.4	73.17	0	73.00	73.25	2.4	3,778	0.06%
2022/04/27	16.2	72.93	1	73.00	72.80	15.2	3,756	0.41%
2022/04/26	2.3	74.49	0.1	74.69	74.40	2.2	3,690	0.06%
2022/04/25	16.3	74.59	3.1	74.54	74.45	13.2	3,671	0.36%
2022/04/22	13.4	75.61	8	75.49	75.95	5.4	3,609	0.15%
2022/04/21	1.2	76.56	0	0.00	76.35	1.2	3,634	0.03%
2022/04/20	7	76.08	3	76.40	76.35	4	3,648	0.11%
2022/04/19	2.7	76.12	1	76.10	76.00	1.7	3,652	0.05%
2022/04/18	11.6	75.84	4.1	75.65	75.65	7.5	3,695	0.20%
2022/04/15	18.2	76.35	2	76.38	76.15	16.2	3,636	0.45%
2022/04/14	4.7	77.66	1	77.55	77.50	3.7	3,634	0.10%
2022/04/13	2.2	76.96	2	77.50	77.70	0.2	3,687	0.01%
2022/04/12	7.1	76.23	0	0.00	76.30	7.1	3,908	0.18%
2022/04/11	16.4	76.73	5	76.64	76.35	11.4	3,891	0.29%
2022/04/08	5.7	77.29	11	77.40	77.35	-5.3	3,851	-0.14%
2022/04/07	17.5	77.60	3.6	77.66	77.30	13.9	3,839	0.36%
2022/04/06	4.4	78.09	0.1	78.95	78.55	4.3	3,802	0.11%
2022/04/01	1.4	78.81	0	0.00	78.95	1.4	3,778	0.04%
2022/03/31	0.2	79.75	0	0.00	79.60	0.2	3,797	0.01%
2022/03/30	0.1	79.65	3.5	79.80	79.75	-3.4	3,819	-0.09%
2022/03/29	2.5	78.80	0	0.00	78.85	2.5	3,817	0.07%
2022/03/28	6.3	78.30	2	78.35	78.75	4.3	3,818	0.11%
2022/03/25	2.9	79.84	3	79.57	79.65	-0.1	3,768	0.00%
2022/03/24	2	79.13	0	0.00	79.45	2	3,774	0.05%
2022/03/23	1	79.50	4	79.45	79.55	-3	3,778	-0.08%
2022/03/22	5	78.80	0	0.00	78.70	5	3,775	0.13%
2022/03/21	4.1	79.09	0.8	79.10	78.80	3.3	3,766	0.09%
2022/03/18	1.2	78.56	0	0.00	78.30	1.2	3,760	0.03%
2022/03/17	3.3	77.94	0.3	78.62	78.60	3.1	3,754	0.08%
2022/03/16	7.5	75.98	0	0.00	76.10	7.5	3,714	0.20%
2022/03/15	20.4	76.00	1	76.05	75.85	19.4	3,636	0.53%
2022/03/14	4.4	77.51	0	78.00	77.30	4.4	3,552	0.12%
2022/03/11	7.4	77.51	0	0.00	77.55	7.4	3,512	0.21%
2022/03/10	2.4	78.47	0	0.00	78.50	2.4	3,500	0.07%
2022/03/09	9.8	76.51	1	76.40	76.30	8.8	3,460	0.26%
2022/03/08	37.3	76.21	1	76.65	75.90	36.3	3,409	1.07%
2022/03/07	40.2	78.14	0	0.00	78.45	40.2	3,193	1.26%
2022/03/04	5.3	79.77	0	0.00	79.70	5.3	3,036	0.18%
2022/03/03	0.5	80.80	0.6	80.80	80.55	0	3,008	0.00%
2022/03/02	9.4	80.34	0	0.00	80.45	9.4	3,082	0.30%
2022/03/01	5.8	80.72	1	80.95	80.80	4.8	3,062	0.16%
2022/02/25	11.1	80.08	1	80.00	79.85	10.1	3,010	0.34%
2022/02/24	16.5	80.38	3.9	80.26	79.90	12.6	2,939	0.43%
2022/02/23	4.2	81.73	0.5	81.90	81.85	3.7	2,786	0.13%
2022/02/22	13.1	81.71	0	81.70	81.75	13.1	2,784	0.47%
2022/02/21	2.8	82.95	0.1	82.90	82.80	2.6	2,703	0.10%
2022/02/18	0.5	82.70	1	82.80	82.95	-0.5	2,707	-0.02%
2022/02/17	1.1	83.01	0	0.00	83.25	1.1	2,734	0.04%
2022/02/16	0.1	83.27	0	0.00	83.30	0.1	2,732	0.00%
2022/02/15	6	82.16	0	0.00	82.00	6	2,715	0.22%
2022/02/14	3.4	82.21	0	0.00	82.30	3.4	2,706	0.12%
2022/02/11	0	83.35	0.1	83.55	83.45	-0.1	2,687	0.00%
2022/02/10	2.2	82.94	0	0.00	83.60	2.2	2,711	0.08%
2022/02/09	2.2	82.31	0	0.00	82.55	2.2	2,726	0.08%
2022/02/08	1.2	82.36	2	82.50	82.20	-0.8	2,726	-0.03%
2022/02/07	6.2	81.99	1	81.85	81.95	5.2	2,702	0.19%
2022/01/26	2	81.50	0	0.00	81.40	2	2,623	0.08%
2022/01/25	8.8	81.60	2	81.40	81.65	6.8	2,493	0.27%
2022/01/24	6.3	82.27	0	0.00	82.90	6.3	2,426	0.26%
2022/01/21	5.3	82.23	5	81.95	82.00	0.3	2,402	0.01%
2022/01/20	1.3	83.67	0	0.00	83.75	1.3	2,343	0.05%
2022/01/19	0.2	83.87	0	0.00	83.45	0.2	2,324	0.01%
2022/01/18	3.3	84.54	0	0.00	84.45	3.3	2,307	0.14%
2022/01/17	1.3	85.40	0.1	85.42	85.45	1.2	2,278	0.05%
2022/01/14	2.3	84.91	0	84.56	84.60	2.3	2,237	0.10%
2022/01/12	1.1	83.86	0.1	83.95	84.20	1	2,175	0.05%
2022/01/11	0.1	83.10	7.3	83.16	83.30	-7.2	2,156	-0.33%
2022/01/10	1.1	82.95	0	0.00	82.90	1.1	2,118	0.05%
2022/01/07	1.2	82.62	0	0.00	82.70	1.2	2,119	0.06%
2022/01/06	4.1	83.35	2	83.50	83.45	2.1	2,068	0.10%
2022/01/05	3	84.80	1.1	84.34	84.50	1.9	2,017	0.09%
2022/01/04	1.1	83.99	1.1	83.81	84.10	0	1,796	0.00%
2022/01/03	1	82.30	0.5	82.36	82.35	0.5	1,767	0.03%
2021/12/29	0	0.00	1	81.95	82.00	-1	1,793	-0.06%
2021/12/28	0	0.00	2.3	81.54	81.70	-2.3	1,835	-0.12%
2021/12/27	1.2	80.90	1.1	81.09	81.05	0.1	1,867	0.00%
2021/12/24	0	0.00	2	80.66	80.45	-2	1,902	-0.10%
2021/12/23	0	0.00	4.1	80.35	80.40	-4.1	1,900	-0.21%
2021/12/22	0	0.00	5	79.97	79.95	-5	1,922	-0.26%
2021/12/21	0	0.00	2	80.00	79.85	-2	1,919	-0.10%
2021/12/20	3.1	79.52	0	0.00	79.25	3.1	1,930	0.16%
2021/12/17	0.1	79.91	0	0.00	79.95	0.1	1,924	0.01%
2021/12/16	0	0.00	0.2	79.90	79.95	-0.2	1,927	-0.01%
2021/12/15	1.2	79.21	0	0.00	79.00	1.2	1,973	0.06%
2021/12/14	3	78.90	0.3	79.10	79.00	2.8	1,965	0.14%
2021/12/13	0.6	80.00	0	0.00	79.70	0.6	1,972	0.03%
2021/12/10	2.5	80.06	0	0.00	80.00	2.5	1,970	0.13%
2021/12/09	0	0.00	1	80.20	80.25	-1	1,966	-0.05%
2021/12/08	0	0.00	2.2	80.66	80.20	-2.2	1,958	-0.11%
2021/12/07	4	79.45	0	0.00	79.95	4	1,937	0.21%
2021/12/06	3.4	79.50	0	0.00	79.75	3.4	1,943	0.17%
2021/12/03	1.2	79.89	0	0.00	79.85	1.2	1,943	0.06%
2021/12/01	1.2	78.34	0.2	78.75	79.00	1.1	1,967	0.06%
2021/11/30	6.5	78.23	0	0.00	77.90	6.5	1,980	0.33%
2021/11/29	9.9	78.09	0	0.00	77.80	9.9	1,942	0.51%
2021/11/26	8.7	78.30	0	0.00	78.10	8.7	1,908	0.46%
2021/11/25	1.1	79.85	0	0.00	79.25	1.1	1,842	0.06%
2021/11/24	1.2	79.23	1	79.45	79.25	0.2	1,887	0.01%
2021/11/23	4.5	79.63	0	0.00	79.65	4.5	1,899	0.24%
2021/11/22	1	80.58	0.3	80.45	80.30	0.7	1,908	0.04%
2021/11/19	0	0.00	3	80.50	80.45	-3	1,926	-0.16%
2021/11/18	0.1	80.00	0.7	79.99	80.20	-0.6	1,918	-0.03%
2021/11/17	1.3	79.59	1	79.70	79.70	0.3	1,935	0.02%
2021/11/16	7	79.35	0	0.00	79.55	7	1,976	0.36%
2021/11/15	0.9	80.99	0	0.00	80.90	0.9	2,018	0.04%
2021/11/12	0	0.00	0.4	80.25	80.20	-0.4	2,038	-0.02%
2021/11/11	3.3	79.88	2	80.00	79.85	1.3	2,042	0.06%
2021/11/10	1.3	80.85	0.3	80.45	80.50	1	2,072	0.05%
2021/11/09	7	80.90	3	81.07	80.75	4	2,079	0.19%
2021/11/08	6.2	79.97	1	79.80	80.05	5.2	2,056	0.25%
2021/11/05	3	79.20	0	0.00	79.40	3	2,049	0.15%
2021/11/04	0.2	78.81	0	0.00	78.40	0.2	2,036	0.01%
2021/11/03	0	0.00	1.2	78.70	78.65	-1.2	2,040	-0.06%
2021/11/02	0	78.77	0	0.00	78.40	0	2,059	0.00%
2021/11/01	0.2	78.55	0	78.50	78.45	0.2	2,053	0.01%
2021/10/29	0	0.00	1	78.20	78.15	-1	2,067	-0.05%
2021/10/28	3.2	78.75	1	78.50	78.80	2.2	2,076	0.11%
2021/10/25	2.1	78.09	0	0.00	78.30	2.1	2,072	0.10%
2021/10/22	0	78.30	4.3	78.25	78.45	-4.3	2,110	-0.20%
2021/10/21	3	78.52	0	0.00	78.35	3	2,132	0.14%
2021/10/20	1	79.09	0	0.00	78.55	1	2,151	0.05%
2021/10/19	0.1	78.30	0	0.00	78.65	0.1	2,154	0.00%
2021/10/18	1	78.10	0.7	78.45	78.05	0.4	2,151	0.02%
2021/10/15	0.4	77.45	0	0.00	78.35	0.4	2,155	0.02%
2021/10/14	0.2	76.41	0	0.00	76.30	0.2	2,156	0.01%
2021/10/13	0.4	76.22	0	0.00	76.15	0.4	2,172	0.02%
2021/10/12	4.2	76.28	0	0.00	76.50	4.2	2,191	0.19%
2021/10/08	3.1	77.58	2	77.48	77.25	1.1	2,183	0.05%
2021/10/07	1.2	77.65	0	0.00	77.75	1.2	2,187	0.06%
2021/10/06	2.7	76.51	0	0.00	76.35	2.7	2,208	0.12%
2021/10/05	9.8	76.01	0	0.00	76.40	9.8	2,186	0.45%
2021/10/04	5.2	77.02	0	0.00	76.70	5.2	2,176	0.24%
2021/10/01	8.4	77.28	0.1	77.60	77.45	8.3	2,116	0.39%
2021/09/30	2.1	78.26	0	0.00	78.55	2.1	2,051	0.10%
2021/09/29	4.5	78.47	0.3	78.76	78.60	4.3	2,050	0.21%
2021/09/28	2.1	79.82	0	0.00	79.90	2.1	2,023	0.10%
2021/09/27	0.9	80.90	0	0.00	80.40	0.9	2,021	0.04%
2021/09/24	0	80.10	0	0.00	80.20	0	2,008	0.00%
2021/09/23	0.1	79.45	0	0.00	79.40	0.1	2,008	0.00%
2021/09/22	4.4	78.72	0	0.00	78.80	4.4	2,004	0.22%
2021/09/16	0.3	80.45	4	80.60	80.50	-3.7	1,970	-0.19%
2021/09/15	0.9	81.88	0	0.00	80.60	0.9	1,944	0.05%
2021/09/14	1	81.20	0	0.00	81.20	1	1,970	0.05%
2021/09/13	0.1	81.30	0.3	81.15	81.05	-0.2	1,979	-0.01%
2021/09/10	0.7	80.95	0	0.00	81.40	0.7	2,016	0.03%
2021/09/09	0.9	80.65	0	0.00	80.60	0.9	2,021	0.05%
2021/09/08	0	0.00	2	80.65	80.65	-2	2,007	-0.10%
2021/09/07	0	0.00	1	81.35	81.25	-1	2,005	-0.05%
2021/09/06	2.6	81.68	4.1	81.90	81.60	-1.5	2,001	-0.07%
2021/09/03	0	0.00	1	81.05	81.20	-1	1,978	-0.05%
2021/09/02	0	80.25	0	0.00	80.20	0	1,972	0.00%
2021/09/01	0.1	80.69	1	80.85	80.90	-0.9	1,975	-0.04%
2021/08/31	0.6	79.93	1.1	79.79	80.80	-0.5	1,979	-0.03%
2021/08/30	0.5	79.70	4.2	79.83	80.15	-3.7	1,985	-0.18%
2021/08/27	0	79.30	3	79.38	79.50	-3	1,940	-0.15%
2021/08/25	0.7	78.05	2	77.93	78.35	-1.3	1,900	-0.07%
2021/08/24	0	0.00	1	77.50	77.40	-1	1,885	-0.05%
2021/08/23	5.2	77.06	0	0.00	77.05	5.2	1,890	0.28%
2021/08/20	5.4	75.48	0	0.00	75.20	5.4	1,885	0.29%
2021/08/19	7.6	76.14	0	0.00	75.95	7.6	1,841	0.41%
2021/08/18	1.1	77.38	1.9	77.35	77.70	-0.8	1,786	-0.04%
2021/08/17	6.7	77.48	0.1	77.60	77.20	6.6	1,767	0.37%
2021/08/16	3.8	77.81	0	0.00	77.80	3.8	1,755	0.21%
2021/08/13	1.2	78.04	2	78.05	78.10	-0.8	1,719	-0.05%
2021/08/12	0.1	78.81	0	0.00	78.75	0.1	1,707	0.01%
2021/08/11	0	78.90	0	0.00	79.00	0	1,714	0.00%
2021/08/10	1.4	79.60	0	0.00	79.10	1.4	1,724	0.08%
2021/08/09	0	79.50	0	0.00	79.65	0	1,801	0.00%
2021/08/06	5	79.70	0	0.00	79.80	5	1,821	0.27%
2021/08/05	5	80.22	0	0.00	79.95	5	1,886	0.27%
2021/08/04	0	0.00	3.4	80.08	80.00	-3.4	1,981	-0.17%
2021/08/03	5	79.41	4	79.48	79.60	1	2,026	0.05%
2021/08/02	11.1	78.35	2	78.60	79.50	9.1	2,018	0.45%
2021/07/30	7.1	78.50	0	0.00	78.30	7.1	2,009	0.35%
2021/07/29	0.2	78.35	0	0.00	78.70	0.2	2,058	0.01%
2021/07/28	10	77.36	1	77.50	78.60	9	2,069	0.43%
2021/07/27	2.2	78.60	0	0.00	78.35	2.2	2,051	0.11%
2021/07/26	1.1	79.24	2	78.90	78.50	-0.9	2,052	-0.05%
2021/07/23	1.3	79.33	0	0.00	79.05	1.3	2,023	0.07%
2021/07/22	1.2	79.40	0.1	79.30	79.15	1.1	2,024	0.06%
2021/07/21	1.3	78.61	0	0.00	78.65	1.3	2,026	0.07%
2021/07/20	12.8	78.83	0	0.00	78.75	12.8	2,036	0.63%
2021/07/19	11.2	79.28	0.1	79.50	79.50	11.2	2,017	0.56%
2021/07/16	1.8	80.05	0	0.00	80.15	1.8	2,008	0.09%
2021/07/15	0.5	81.20	4	81.13	81.25	-3.5	1,984	-0.18%
2021/07/13	1.1	80.65	16.1	80.67	80.35	-14.9	1,966	-0.76%
2021/07/12	3.5	79.83	0.2	79.90	79.85	3.3	1,962	0.17%
2021/07/09	2.5	78.80	0.1	78.85	78.95	2.4	1,942	0.12%
2021/07/08	4.2	80.00	0	0.00	79.85	4.2	1,903	0.22%
2021/07/07	2	80.00	0	0.00	80.00	2	1,910	0.11%
2021/07/06	0	0.00	2	80.50	80.40	-2	1,916	-0.10%
2021/07/05	1.6	80.25	1.5	80.25	80.30	0.1	1,896	0.01%
2021/07/02	2.2	79.60	0	0.00	79.50	2.2	1,895	0.11%
2021/07/01	1	79.65	2	79.70	79.60	-1	1,899	-0.05%
2021/06/30	0	0.00	0.5	79.83	79.90	-0.5	1,935	-0.02%
2021/06/28	1.4	78.85	0.2	78.95	79.20	1.1	1,946	0.06%
2021/06/25	0.5	79.42	1.2	79.33	78.90	-0.7	1,936	-0.04%
2021/06/23	1	78.50	0	0.00	78.80	1	1,951	0.05%
2021/06/22	7.2	77.52	0	0.00	77.35	7.2	1,944	0.37%
2021/06/21	5	77.75	0	0.00	77.50	5	1,953	0.25%
2021/06/18	1	79.55	2.3	79.38	79.20	-1.3	1,916	-0.07%
2021/06/16	0.1	79.76	0	0.00	79.70	0.1	1,958	0.00%
2021/06/15	1.4	79.79	1	79.80	79.80	0.4	1,958	0.02%
2021/06/11	2	79.40	0	0.00	79.40	2	1,966	0.10%
2021/06/09	1.2	77.53	2	77.90	77.75	-0.8	1,951	-0.04%
2021/06/08	0.2	78.75	0	0.00	78.35	0.2	1,945	0.01%
2021/06/07	2.5	79.03	0	0.00	78.75	2.5	1,941	0.13%
2021/06/04	2	78.55	0	0.00	78.60	2	1,925	0.10%
2021/06/03	1	79.25	3	79.20	79.10	-2	1,947	-0.10%
2021/06/01	0.2	79.05	2	79.03	79.10	-1.8	2,010	-0.09%
2021/05/31	0	0.00	3	78.50	78.90	-3	2,063	-0.15%
2021/05/28	0.1	77.95	0.3	77.69	78.05	-0.2	2,064	-0.01%
2021/05/26	2.5	77.52	0	0.00	77.55	2.5	2,152	0.11%
2021/05/25	1.5	77.28	1	77.00	77.50	0.5	2,149	0.02%
2021/05/20	2	75.41	0.7	74.85	75.20	1.3	2,200	0.06%
2021/05/19	3	75.73	0	0.00	75.40	3	2,214	0.14%
2021/05/18	3.3	75.78	0	0.00	75.95	3.3	2,222	0.15%
2021/05/17	5.2	72.73	0	0.00	72.55	5.2	2,252	0.23%
2021/05/14	5.1	74.21	0	0.00	74.10	5.1	2,192	0.23%
2021/05/13	12.9	73.75	1.6	73.19	73.10	11.3	2,178	0.52%
2021/05/12	5.9	75.17	2.1	73.69	75.80	3.9	2,113	0.18%
2021/05/11	10.1	77.59	1	77.10	77.10	9.1	2,041	0.45%
2021/05/10	1	80.02	0	0.00	79.45	1	2,010	0.05%
2021/05/07	1.1	79.85	0	0.00	80.10	1.1	2,029	0.05%
2021/05/06	2	78.63	0	0.00	78.80	2	2,053	0.10%
2021/05/05	4.3	78.96	3.3	78.71	78.05	1	2,030	0.05%
2021/05/04	2.5	78.52	0	0.00	78.80	2.5	2,065	0.12%
2021/05/03	5.3	79.76	1	79.60	79.35	4.3	2,067	0.21%
2021/04/29	0	0.00	0.1	80.80	80.75	-0.1	2,071	0.00%
2021/04/28	1.1	80.61	0.4	80.63	80.55	0.7	2,095	0.04%
2021/04/27	1.1	80.99	0.1	80.95	80.90	1	2,119	0.05%
2021/04/26	2	80.80	3	80.55	81.00	-1	2,139	-0.05%
2021/04/23	0	79.40	1	79.40	79.80	-1	2,141	-0.05%
2021/04/22	2.1	79.38	0	0.00	79.05	2.1	2,169	0.10%
2021/04/21	3.2	79.45	0	0.00	79.30	3.2	2,187	0.15%
2021/04/20	2.1	80.13	0.2	80.00	80.15	1.9	2,204	0.09%
2021/04/19	1	79.95	1.1	79.89	80.00	-0.1	2,226	0.00%
2021/04/16	0.5	79.80	0	0.00	80.00	0.5	2,253	0.02%
2021/04/15	0.7	79.88	3	79.45	80.00	-2.3	2,243	-0.10%
2021/04/14	2.7	78.51	0	79.35	79.20	2.6	2,245	0.12%
2021/04/13	2.5	79.08	0	0.00	78.80	2.5	2,261	0.11%
2021/04/12	1.6	79.30	0	0.00	78.80	1.6	2,273	0.07%
2021/04/09	1	79.15	0	0.00	79.15	1	2,271	0.04%
2021/04/08	1.1	79.04	0	0.00	79.40	1.1	2,275	0.05%
2021/04/07	3.2	78.93	0	0.00	79.10	3.2	2,270	0.14%
2021/04/06	2	79.10	3	79.17	79.00	-1	2,279	-0.04%
2021/04/01	0.2	77.93	1	77.85	77.90	-0.8	2,257	-0.04%
2021/03/31	2.7	77.68	0	0.00	77.35	2.7	2,253	0.12%
2021/03/30	0.2	77.80	0.4	77.76	77.95	-0.2	2,246	-0.01%
2021/03/29	0	77.80	1.9	77.80	77.70	-1.9	2,233	-0.08%
2021/03/25	0.6	75.94	0	0.00	75.85	0.6	2,229	0.03%
2021/03/24	4.5	75.73	2	76.00	75.60	2.5	2,217	0.11%
2021/03/23	0	0.00	1.1	76.73	76.70	-1.1	2,212	-0.05%
2021/03/22	2.5	76.30	1	76.65	76.75	1.5	2,232	0.07%
2021/03/19	3.1	76.40	0	0.00	76.35	3.1	2,238	0.14%
2021/03/18	1.1	77.98	1	77.95	77.45	0.1	2,217	0.00%
2021/03/17	1	77.15	0	0.00	77.20	1	2,212	0.05%
2021/03/16	0	0.00	1	77.60	77.90	-1	2,231	-0.04%
2021/03/15	3.3	77.52	0	0.00	77.50	3.3	2,222	0.15%
2021/03/12	2.2	77.74	1	77.25	77.60	1.2	2,233	0.05%
2021/03/11	1	77.30	0	0.00	77.30	1	2,255	0.04%
2021/03/10	1.3	76.11	0.3	75.87	75.75	0.9	2,254	0.04%
2021/03/09	4.2	74.94	0	0.00	75.50	4.2	2,268	0.18%
2021/03/08	2.2	76.30	2	76.60	75.65	0.2	2,253	0.01%
2021/03/05	8.4	75.89	62	75.53	75.70	-53.6	2,219	-2.42%
2021/03/04	6.5	76.66	0	0.00	76.40	6.5	2,213	0.29%
2021/03/03	10	76.85	0	0.00	78.00	10	2,173	0.46%
2021/03/02	5.7	77.42	0	0.00	76.75	5.7	2,185	0.26%
2021/02/26	4.4	77.86	2	77.88	77.45	2.4	2,173	0.11%
2021/02/25	1.1	79.19	0	0.00	79.10	1.1	2,122	0.05%
2021/02/24	1.5	78.54	0	0.00	78.30	1.5	2,123	0.07%
2021/02/23	1.4	79.02	0	0.00	79.60	1.4	2,116	0.06%
2021/02/22	3.2	80.65	1	80.60	79.90	2.2	2,111	0.10%
2021/02/19	5	79.79	1	79.40	79.95	4	2,099	0.19%
2021/02/18	1.1	81.28	0	0.00	80.70	1.1	2,103	0.05%
2021/02/17	3	80.20	1.6	80.48	80.80	1.4	2,113	0.07%
2021/02/05	2.8	77.65	1	77.55	77.60	1.8	2,073	0.08%
2021/02/04	7	76.43	2	76.75	76.85	5	2,059	0.24%
2021/02/03	10	77.30	0	0.00	77.40	10	2,062	0.48%
2021/02/02	11.1	77.31	0.6	77.65	77.35	10.5	2,060	0.51%
2021/02/01	0.2	75.32	5	73.96	75.20	-4.8	2,053	-0.23%
2021/01/29	1.4	74.64	1	75.15	73.55	0.4	2,043	0.02%
2021/01/28	0	74.95	5	75.05	74.90	-5	2,032	-0.24%
2021/01/27	2.3	77.20	3.2	76.31	76.50	-1	2,004	-0.05%
2021/01/26	5.6	77.09	2	76.53	76.55	3.6	1,994	0.18%
2021/01/25	6.4	78.43	2.1	78.00	78.30	4.3	1,959	0.22%
2021/01/22	6.3	79.50	1	79.10	79.20	5.3	1,950	0.27%
2021/01/21	0.5	80.95	6	79.20	80.20	-5.5	1,938	-0.28%
2021/01/20	0.2	78.48	3	77.97	77.85	-2.8	1,920	-0.15%
2021/01/18	0.4	75.61	2	74.30	75.65	-1.7	1,888	-0.09%
2021/01/15	0.1	76.80	0	0.00	75.55	0.1	1,866	0.01%
2021/01/14	0	75.80	3	75.23	75.30	-3	1,846	-0.16%
2021/01/13	2.2	75.89	1	75.85	76.00	1.2	1,825	0.06%
2021/01/12	1	74.60	1	74.35	74.45	0	1,817	0.00%
2021/01/11	3.5	73.90	0	0.00	74.35	3.5	1,809	0.20%
2021/01/08	2.3	73.76	1	73.75	74.10	1.3	1,797	0.07%
2021/01/07	2.3	72.15	0	0.00	72.40	2.3	1,792	0.13%
2021/01/06	2.1	70.73	0	0.00	70.80	2.1	1,790	0.12%
2021/01/05	11.2	70.05	3	69.70	70.25	8.2	1,773	0.46%
2021/01/04	14	69.78	1	68.80	70.00	13	1,777	0.73%
2020/12/31	10	68.60	0	0.00	68.75	10	1,801	0.56%
2020/12/30	0.1	68.30	1	67.95	68.30	-0.9	1,807	-0.05%
2020/12/25	0.3	66.99	0	0.00	66.80	0.3	1,811	0.02%
2020/12/24	0	0.00	1	66.60	66.65	-1	1,812	-0.06%
2020/12/23	0.1	66.45	0	0.00	66.40	0.1	1,817	0.01%
2020/12/22	3.1	66.85	0	0.00	66.20	3.1	1,825	0.17%
2020/12/21	0.1	66.55	0	0.00	67.05	0.1	1,827	0.00%
2020/12/17	2.1	66.53	1	66.70	66.55	1.1	1,806	0.06%
2020/12/16	2	66.40	0	0.00	66.65	2	1,795	0.11%
2020/12/10	1.1	66.82	1	66.55	66.65	0.1	1,739	0.01%
2020/12/09	1.1	67.40	2	67.40	67.30	-0.9	1,712	-0.05%
2020/12/08	2	66.90	0	0.00	67.30	2	1,699	0.12%
2020/12/07	0.2	66.35	0	66.41	66.45	0.2	1,678	0.01%
2020/12/02	0.1	64.80	0	0.00	64.80	0.1	1,613	0.01%
2020/12/01	1	63.70	1	64.05	64.15	0	1,611	0.00%
2020/11/30	0.1	64.15	0	0.00	63.65	0.1	1,604	0.00%
2020/11/27	0	0.00	1	64.35	64.45	-1	1,575	-0.06%
2020/11/26	2	64.30	7	64.21	64.45	-5	1,557	-0.32%
2020/11/25	1.3	64.22	1	64.70	63.95	0.3	1,535	0.02%
2020/11/24	1	64.75	0	0.00	64.55	1	1,516	0.07%
2020/11/23	1	64.70	0.2	64.85	64.80	0.8	1,499	0.06%
2020/11/20	4.2	64.01	0	64.10	64.00	4.1	1,480	0.28%
2020/11/19	2	64.35	0	64.25	64.20	2	1,458	0.14%
2020/11/18	0.1	64.45	0	64.40	64.50	0.1	1,437	0.01%
2020/11/17	2	63.90	1	65.00	63.70	1	1,428	0.07%
2020/11/16	0	63.50	0	63.80	64.50	0	1,428	0.00%
2020/11/11	0.1	62.00	1	62.10	62.15	-0.9	1,367	-0.06%
2020/11/10	1.2	61.71	0	0.00	61.50	1.2	1,345	0.09%
2020/11/06	0	0.00	1.1	61.08	61.00	-1.1	1,312	-0.08%
2020/11/05	0.2	60.80	4	60.68	60.75	-3.8	1,291	-0.30%
2020/10/29	1.1	59.31	0	0.00	59.25	1.1	1,204	0.09%
2020/10/28	1	60.20	0	0.00	59.95	1	1,190	0.08%
2020/10/27	0.1	60.30	0	0.00	60.30	0.1	1,175	0.01%
2020/10/26	1.5	60.80	0	0.00	60.65	1.5	1,164	0.13%
2020/10/21	0.2	60.50	0	0.00	60.40	0.2	1,199	0.02%
2020/10/20	0	0.00	1	60.65	60.50	-1	1,217	-0.08%
2020/10/19	1	59.80	0	0.00	60.60	1	1,204	0.08%
2020/10/16	1	60.10	0	0.00	60.10	1	1,191	0.08%
2020/10/15	1	60.55	0	0.00	60.40	1	1,183	0.08%
2020/10/14	2.1	60.85	0	0.00	60.75	2.1	1,174	0.18%
2020/10/13	0	0.00	1	60.85	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	2	60.40	2	60.40	60.55	0	1,141	0.00%
2020/10/07	0.1	59.90	0	0.00	59.90	0.1	1,116	0.01%
2020/09/30	0.1	58.90	0	0.00	58.75	0.1	1,089	0.01%
2020/09/29	1	58.55	3	58.42	58.50	-2	1,085	-0.18%
2020/09/28	2	58.20	0	0.00	58.30	2	1,084	0.18%
2020/09/25	3	57.38	0	0.00	57.45	3	1,085	0.28%
2020/09/24	3.1	57.57	1	57.65	57.45	2.1	1,073	0.20%
2020/09/23	1.1	58.90	0	0.00	58.75	1.1	1,048	0.10%
2020/09/22	2	58.95	0	0.00	58.90	2	1,041	0.19%
2020/09/16	0.1	60.70	0	0.00	60.70	0.1	1,027	0.01%
2020/09/15	0	0.00	2	59.90	59.90	-2	1,001	-0.20%
2020/09/10	0	0.00	2	59.00	59.00	-2	992	-0.20%
2020/09/09	0.1	58.90	0	0.00	58.60	0.1	1,005	0.01%
2020/09/08	0	0.00	1	58.85	58.90	-1	1,006	-0.10%
2020/09/07	3.1	58.60	0	0.00	58.50	3.1	1,018	0.30%
2020/09/04	1	58.50	0	0.00	58.50	1	1,020	0.10%
2020/08/31	2	58.70	0	0.00	58.55	2	1,054	0.19%
2020/08/28	2.1	58.97	0	0.00	59.25	2.1	1,072	0.20%
2020/08/27	0.1	59.75	0	0.00	59.70	0.1	1,078	0.01%
2020/08/21	1.1	58.76	5	58.65	58.85	-3.9	1,085	-0.36%
2020/08/20	6	58.36	0	0.00	57.80	6	1,077	0.56%
2020/08/13	1	59.75	0	0.00	59.75	1	1,076	0.09%
2020/08/12	1	59.20	1	59.00	59.10	0	1,073	0.00%
2020/08/07	2	59.83	0	0.00	59.85	2	1,095	0.18%
2020/08/04	0	0.00	1	58.85	59.10	-1	1,113	-0.09%
2020/08/03	1	58.50	0	0.00	58.40	1	1,126	0.09%
2020/07/30	0	0.00	1	59.40	59.50	-1	1,158	-0.09%
2020/07/29	1	58.95	1	58.30	58.55	0	1,164	0.00%
2020/07/28	1	62.00	0	0.00	59.10	1	1,180	0.08%
2020/07/27	1.1	58.66	0	0.00	58.95	1.1	1,155	0.09%
2020/07/24	1	56.20	0	0.00	56.20	1	1,130	0.09%
2020/07/23	1	56.25	0	0.00	56.40	1	1,108	0.09%
2020/07/22	0	0.00	1	56.60	56.45	-1	1,112	-0.09%
2020/07/16	0	0.00	5	54.80	54.95	-5	1,118	-0.45%
2020/07/13	0	0.00	3	54.57	54.80	-3	1,100	-0.27%
2020/07/10	0	0.00	1	54.15	54.05	-1	1,082	-0.09%
2020/07/09	0	0.00	3	54.47	54.40	-3	1,079	-0.28%
2020/07/07	0	0.00	1	53.80	53.90	-1	1,070	-0.09%
2020/07/06	0	0.00	1	53.70	53.75	-1	1,066	-0.09%
2020/06/30	0	0.00	1	51.20	51.35	-1	1,092	-0.09%
2020/06/22	0	0.00	5	51.03	51.00	-5	1,117	-0.45%
2020/06/19	0	0.00	1	50.95	50.80	-1	1,132	-0.09%
2020/06/15	0	0.00	2	49.90	49.76	-2	1,159	-0.17%
2020/06/11	1	51.00	0	0.00	50.85	1	1,161	0.09%
2020/06/08	1	51.00	0	0.00	51.00	1	1,225	0.08%
2020/06/03	0	0.00	5	49.36	49.71	-5	1,223	-0.41%
2020/05/29	1	47.81	0	0.00	48.23	1	1,222	0.08%
2020/05/28	1	48.18	0	0.00	48.00	1	1,226	0.08%
2020/05/26	0	0.00	1	48.40	48.38	-1	1,240	-0.08%
2020/05/15	2	47.85	0	0.00	47.91	2	1,225	0.16%
2020/05/14	0.2	47.95	0	0.00	47.70	0.2	1,225	0.02%
2020/05/12	1	48.20	0	0.00	48.10	1	1,216	0.08%
2020/05/11	1	48.83	0	0.00	48.72	1	1,200	0.08%
2020/05/07	0	0.00	2	48.18	48.04	-2	1,177	-0.17%
2020/05/04	2	47.50	0	0.00	47.70	2	1,141	0.18%
2020/04/30	1	48.94	0	0.00	48.93	1	1,120	0.09%
2020/04/29	1	47.90	0	0.00	47.90	1	1,113	0.09%
2020/04/28	2	47.00	1	47.18	47.23	1	1,133	0.09%
2020/04/24	1	46.50	0.5	46.45	46.39	0.5	1,142	0.04%
2020/04/21	1	47.00	0	0.00	46.25	1	1,127	0.09%
2020/04/17	0.1	47.66	0	0.00	47.63	0.1	1,114	0.01%
2020/04/16	1	46.00	0	0.00	46.35	1	1,119	0.09%
2020/04/15	2	46.58	0	0.00	46.50	2	1,109	0.18%
2020/04/14	0	0.00	1	46.27	46.27	-1	1,112	-0.09%
2020/04/10	0	0.00	0.5	45.60	45.34	-0.5	1,113	-0.04%
2020/04/09	0	0.00	1	45.30	45.40	-1	1,117	-0.09%
2020/04/07	0.3	45.00	2	44.82	44.82	-1.7	1,111	-0.15%
2020/04/01	0	0.00	2	43.53	43.54	-2	1,083	-0.18%
2020/03/30	2	43.38	0	0.00	43.36	2	1,068	0.19%
2020/03/26	4	44.22	0	0.00	44.21	4	1,048	0.38%
2020/03/25	1	44.11	0	0.00	43.80	1	1,033	0.10%
2020/03/23	1	40.80	0	0.00	40.80	1	1,017	0.10%
2020/03/20	0	0.00	1	41.20	42.00	-1	1,015	-0.10%
2020/03/16	1	45.00	0	0.00	44.10	1	995	0.10%
2020/03/13	1	45.15	3	44.00	45.88	-2	974	-0.21%
2020/03/12	1	47.95	0	0.00	47.00	1	938	0.11%
2020/03/11	6	49.10	0	0.00	48.65	6	917	0.65%
2020/03/10	2	48.75	2	48.82	49.24	0	899	0.00%
2020/03/09	3	49.53	0	0.00	49.55	3	879	0.34%
2020/03/06	2	50.90	0	0.00	50.60	2	862	0.23%
2020/03/03	2	50.85	0	0.00	50.80	2	847	0.24%
2020/03/02	1	49.99	2	50.50	50.15	-1	840	-0.12%
2020/02/27	5	50.90	0	0.00	50.75	5	834	0.60%
2020/02/26	1	51.05	0	0.00	51.25	1	825	0.12%
2020/02/24	4	51.58	0	0.00	51.70	4	818	0.49%
2020/02/21	1	52.30	0	0.00	52.30	1	823	0.12%
2020/02/20	1	52.45	1	52.35	52.50	0	828	0.00%
2020/02/19	1	52.20	0	0.00	52.60	1	833	0.12%
2020/02/17	1	52.75	0	0.00	52.80	1	826	0.12%
2020/02/11	0	0.00	1	52.45	52.45	-1	836	-0.12%
2020/02/10	1	51.40	0	0.00	51.95	1	843	0.12%
2020/02/06	0	0.00	5	52.80	52.90	-5	855	-0.58%
2020/02/05	1	52.00	0	0.00	52.00	1	856	0.12%
2020/02/03	3	50.63	0	0.00	50.90	3	856	0.35%
2020/01/30	6	52.29	0	0.00	52.00	6	827	0.73%
2020/01/14	1	54.50	0	0.00	54.60	1	811	0.12%
2020/01/07	3	53.00	3	53.23	53.25	0	819	0.00%
2020/01/06	0	0.00	1	53.65	53.65	-1	815	-0.12%
2020/01/03	2	54.25	0	0.00	54.05	2	808	0.25%
2020/01/02	1	54.10	0	0.00	54.10	1	806	0.12%
2019/12/24	0	0.00	2	53.85	53.65	-2	796	-0.25%
2019/12/20	1	53.70	4	53.65	53.70	-3	799	-0.38%
2019/12/19	0	0.00	4	54.10	54.00	-4	801	-0.50%
2019/12/18	0	0.00	6	54.15	54.30	-6	800	-0.75%
2019/12/17	0	0.00	11	53.80	54.25	-11	801	-1.37%
2019/12/13	6	53.65	0	0.00	53.60	6	795	0.75%
2019/12/11	0	0.00	2	51.75	51.90	-2	783	-0.26%
2019/12/03	2	50.88	0	0.00	50.95	2	780	0.26%
2019/11/29	5	51.15	1	51.15	50.85	4	784	0.51%
2019/11/28	1	51.50	1	51.55	51.55	0	779	0.00%
2019/11/26	0	0.00	2	51.50	51.45	-2	779	-0.26%
2019/11/25	1	51.40	0	0.00	51.35	1	773	0.13%
2019/11/21	4	51.36	0	0.00	51.55	4	767	0.52%
2019/11/13	1	51.90	0	0.00	51.90	1	683	0.15%
2019/11/12	2	52.00	2	52.05	52.15	0	677	0.00%
2019/11/11	2	51.90	0.2	51.65	51.65	1.9	666	0.28%
2019/11/08	4	52.50	0	0.00	52.45	4	653	0.61%
2019/11/07	6	52.56	0	0.00	52.65	6	641	0.93%
2019/11/06	6	52.79	0	0.00	52.90	6	626	0.96%
2019/11/05	2	52.68	0	0.00	52.70	2	613	0.33%
2019/11/04	6.1	52.04	0	0.00	52.45	6.1	607	1.00%
2019/11/01	0	0.00	2	51.00	51.30	-2	601	-0.33%
2019/10/28	2	50.55	0	0.00	50.60	2	569	0.35%
2019/10/16	0	0.00	6	49.72	49.75	-6	487	-1.23%
2019/10/07	0	48.30	0	0.00	48.42	0	452	0.01%
2019/10/03	1	47.81	0	0.00	48.00	1	438	0.23%
2019/10/02	3	48.37	0	0.00	48.30	3	442	0.68%
2019/10/01	2	48.24	0	0.00	48.42	2	436	0.46%
2019/09/27	0	0.00	4	47.70	47.76	-4	426	-0.94%
2019/09/26	2	47.60	0	0.00	47.63	2	422	0.47%
2019/09/25	1	47.33	0	0.00	47.44	1	413	0.24%
2019/09/24	0	0.00	4	47.70	47.68	-4	407	-0.98%
2019/09/20	0.1	47.64	0	0.00	47.72	0.1	390	0.01%
2019/09/10	2	47.03	0	0.00	47.02	2	331	0.60%
2019/09/06	2	47.13	1	47.07	47.12	1	315	0.32%
2019/09/04	2	46.40	1	46.41	46.49	1	292	0.34%
2019/09/03	2	46.42	0	0.00	46.11	2	283	0.70%
2019/08/30	0	0.00	2	46.17	46.28	-2	267	-0.75%
2019/08/27	1	45.54	0	0.00	45.36	1	239	0.42%
2019/08/26	1	45.40	0	0.00	45.35	1	235	0.42%
2019/08/21	0	0.00	1	45.92	45.91	-1	223	-0.45%
2019/08/19	2	45.70	0	0.00	45.85	2	226	0.88%
2019/08/16	1	45.06	1	45.53	45.57	0	232	0.00%
2019/08/07	1	45.65	0	0.00	45.35	1	234	0.43%
2019/08/02	3	46.07	0	0.00	46.10	3	216	1.39%
2019/07/30	1	47.30	0	0.00	47.25	1	202	0.49%
2019/07/26	0.3	47.38	0	0.00	47.38	0.3	204	0.15%
2019/07/16	0	0.00	1	47.75	47.78	-1	188	-0.53%
2019/07/15	0	0.00	1	47.20	47.51	-1	184	-0.54%
2019/07/09	1	46.50	0	0.00	46.55	1	174	0.57%
2019/07/08	2	46.68	0	0.00	46.70	2	170	1.18%
2019/07/04	0	0.00	1	46.66	46.70	-1	159	-0.63%
2019/06/12	0	0.00	1	45.38	45.45	-1	129	-0.77%
2019/06/10	1	44.92	0	0.00	45.14	1	127	0.79%
2019/05/28	1	43.85	0	0.00	43.88	1	118	0.84%
2019/05/27	2	43.90	0	0.00	43.95	2	118	1.68%
2019/05/20	1	44.68	0	0.00	44.68	1	98	1.02%
2019/05/10	0	0.00	0.1	46.62	46.61	-0.1	82	-0.12%
2019/05/06	0	0.00	1	47.25	47.30	-1	80	-1.24%
2019/04/16	1	46.86	0	0.00	47.02	1	72	1.38%
2019/04/12	0	0.00	1	46.35	46.41	-1	71	-1.39%
2019/04/11	1	46.49	0	0.00	46.49	1	71	1.40%
2019/04/08	0.2	46.05	0	0.00	46.43	0.2	70	0.24%
2019/04/02	0.1	45.88	0	0.00	45.88	0.1	68	0.15%
2019/01/28	0	0.00	1	43.00	43.13	-1	66	-1.50%
2019/01/02	1	41.51	0	0.00	41.17	1	67	1.47%
2018/11/14	0.4	44.50	0	0.00	44.64	0.4	59	0.67%
2018/11/13	0.2	45.00	0	0.00	44.82	0.2	59	0.32%
2018/10/11	1	45.20	0	0.00	45.20	1	59	1.68%
2018/09/06	0.3	49.80	0	0.00	50.25	0.3	53	0.56%
2018/09/05	0.1	50.00	0	0.00	50.40	0.1	51	0.19%
2018/09/03	0.3	49.50	0	0.00	49.99	0.3	52	0.58%
2018/08/30	0.2	49.80	0	0.00	50.70	0.2	52	0.38%
2018/08/16	0.2	48.00	0	0.00	48.43	0.2	51	0.39%
2018/08/14	0.1	48.40	0	0.00	48.51	0.1	48	0.29%