富邦台50 (006208)-玉山-數位券商分點個股進出

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0.00%
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－玉山-數位券商分點個股進出

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-數位券商分點個股進出
玉山-數位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	82.5	111.48	4.7	111.36	111.20	77.8	9,985	0.78%
2024/11/19	27.5	111.26	3.4	111.36	111.45	24.1	9,886	0.24%
2024/11/18	121.3	110.56	17.4	110.39	110.40	104	9,827	1.06%	大買/鉅額交易
2024/11/15	64.5	112.50	15.2	112.58	112.30	49.3	9,634	0.51%
2024/11/14	110.4	112.12	27.2	111.75	112.05	83.3	9,645	0.86%	大買/
2024/11/13	77.6	113.26	5	113.20	112.95	72.5	9,527	0.76%
2024/11/12	125.2	114.17	12.8	114.20	113.70	112.4	9,466	1.19%	大買/鉅額交易
2024/11/11	56.4	116.00	11.7	116.05	116.45	44.7	9,175	0.49%
2024/11/08	26.2	116.64	37.2	116.60	116.45	-11	9,110	-0.12%
2024/11/07	53.7	114.90	18.7	115.49	115.40	35	9,082	0.39%
2024/11/06	23	114.57	36.7	114.78	114.40	-13.7	9,107	-0.15%
2024/11/05	62.3	112.96	10.5	113.51	113.45	51.8	9,116	0.57%
2024/11/04	65.5	112.46	19.4	112.79	113.15	46	9,670	0.48%
2024/11/01	100.3	110.36	14.8	110.92	111.65	85.5	10,361	0.82%
2024/10/30	43.8	112.85	6.7	113.21	112.20	37.1	10,343	0.36%
2024/10/29	102	112.44	9.1	112.56	112.75	92.9	10,200	0.91%	大買/
2024/10/28	35	115.17	15.8	115.48	114.85	19.2	9,871	0.19%
2024/10/25	33.8	115.09	2	114.91	115.00	31.7	9,774	0.32%
2024/10/24	55.5	114.65	5	114.44	114.20	50.5	9,829	0.51%
2024/10/23	63.5	115.06	21.2	114.93	114.90	42.3	10,013	0.42%
2024/10/22	76	115.37	21.6	115.06	115.60	54.4	9,970	0.55%
2024/10/21	64.2	116.77	31.4	116.71	116.20	32.8	10,117	0.32%
2024/10/18	51.1	116.41	68.3	116.56	115.90	-17.2	10,179	-0.17%
2024/10/17	34.7	113.04	17.1	113.15	113.20	17.6	10,167	0.17%
2024/10/16	53.5	113.23	24.5	113.63	113.15	29	10,213	0.28%
2024/10/15	36.5	114.34	44.2	114.60	114.95	-7.7	10,226	-0.08%
2024/10/14	37.9	112.70	11.3	112.86	112.80	26.6	10,279	0.26%
2024/10/11	34.3	112.07	76.6	112.37	112.65	-42.3	10,434	-0.41%
2024/10/09	31.6	110.94	41.2	111.09	110.75	-9.6	10,529	-0.09%
2024/10/08	59.5	108.93	23.6	109.15	109.45	35.8	10,581	0.34%
2024/10/07	27.3	109.69	32.2	109.59	109.95	-5	10,697	-0.05%
2024/10/04	40.8	107.80	16.3	108.02	107.50	24.6	10,753	0.23%
2024/10/01	50.9	107.56	15	107.51	107.50	35.9	10,757	0.33%
2024/09/30	77.7	108.27	19.2	108.16	107.50	58.4	10,782	0.54%
2024/09/27	20.8	110.84	17.6	110.98	110.30	3.2	10,667	0.03%
2024/09/26	20.6	110.61	23.2	110.71	110.55	-2.6	10,649	-0.02%
2024/09/25	23	109.65	42.5	109.69	109.80	-19.4	10,615	-0.18%
2024/09/24	27.3	106.78	21.3	107.35	108.05	6	10,587	0.06%
2024/09/23	13.9	106.97	26.1	106.95	107.00	-12.3	10,575	-0.12%
2024/09/20	12.7	107.04	10.4	106.97	106.60	2.3	10,658	0.02%
2024/09/19	9.1	104.20	16.6	104.94	105.35	-7.5	10,663	-0.07%
2024/09/18	34.9	104.18	14.1	104.41	103.90	20.8	10,745	0.19%
2024/09/16	36	104.74	9.3	104.56	104.80	26.7	10,884	0.25%
2024/09/13	21.9	104.53	9	104.32	104.40	12.9	10,913	0.12%
2024/09/12	21	103.63	29.6	103.52	104.00	-8.6	11,043	-0.08%
2024/09/11	35.2	100.58	5.3	100.64	100.30	29.9	11,020	0.27%
2024/09/10	61.2	101.03	6.6	100.96	100.55	54.6	11,023	0.49%
2024/09/09	95.2	100.08	22.3	99.85	100.50	72.9	11,012	0.66%
2024/09/06	16.1	101.49	4.9	102.28	102.15	11.2	10,891	0.10%
2024/09/05	79.5	101.49	9	101.64	100.75	70.5	10,885	0.65%
2024/09/04	231.5	100.80	12.2	100.69	100.30	219.4	10,870	2.02%	大買/鉅額交易
2024/09/03	61.2	105.71	2.2	105.72	105.35	59	10,421	0.57%
2024/09/02	35.5	106.18	4.5	105.88	105.65	31.1	10,511	0.30%
2024/08/30	11.4	106.15	7.7	106.14	105.75	3.7	10,501	0.03%
2024/08/29	34.4	105.38	5	105.49	105.75	29.4	10,531	0.28%
2024/08/28	15.6	105.84	4	106.40	106.95	11.6	10,552	0.11%
2024/08/27	25.4	105.33	14.6	105.53	105.50	10.9	10,620	0.10%
2024/08/26	40.5	106.76	15.9	106.94	105.90	24.6	10,700	0.23%
2024/08/23	23.5	105.56	4.6	105.41	105.95	19	10,686	0.18%
2024/08/22	27.3	106.07	4.1	106.18	105.80	23.2	10,686	0.22%
2024/08/21	28.5	106.60	11.5	106.59	106.25	17	10,735	0.16%
2024/08/20	27.3	107.91	3.2	107.99	107.50	24.1	10,704	0.22%
2024/08/19	15.5	107.53	30.7	107.64	107.45	-15.2	10,708	-0.14%
2024/08/16	22.9	107.05	18.9	107.15	107.35	4	10,691	0.04%
2024/08/15	35.7	105.80	11	105.35	105.05	24.7	10,570	0.23%
2024/08/14	22.6	105.79	18	105.87	105.65	4.6	10,542	0.04%
2024/08/13	24.5	104.60	9.8	104.54	104.40	14.7	10,450	0.14%
2024/08/12	23.5	104.36	10.2	104.35	104.05	13.3	10,483	0.13%
2024/08/09	17.1	102.78	27.5	102.78	102.70	-10.4	10,414	-0.10%
2024/08/08	57.2	99.93	4.3	99.82	99.70	52.9	10,305	0.51%
2024/08/07	44.1	100.73	11.7	100.80	101.50	32.4	10,133	0.32%
2024/08/06	77.4	97.38	60.4	97.48	97.55	17	9,904	0.17%
2024/08/05	315.1	96.04	101	95.38	93.70	214.1	9,204	2.33%	大買/大賣/鉅額交易
2024/08/02	144	103.50	7.1	103.41	102.40	137	8,399	1.63%	大買/鉅額交易
2024/08/01	39.1	107.61	16.3	107.51	107.55	22.8	8,098	0.28%
2024/07/31	22.7	105.23	5.7	105.60	105.65	17	8,067	0.21%
2024/07/30	57.1	104.53	12.5	104.83	105.75	44.6	7,999	0.56%
2024/07/29	38.3	105.93	5.6	105.94	105.65	32.7	7,888	0.41%
2024/07/26	143.7	104.81	18.2	104.63	104.80	125.5	7,797	1.61%	大買/鉅額交易
2024/07/23	55.1	108.17	8.2	108.32	108.65	46.9	7,506	0.62%
2024/07/22	96.5	106.59	44.1	106.29	105.60	52.4	7,418	0.71%
2024/07/19	103	109.77	19.2	109.98	109.00	83.8	7,158	1.17%	大買/
2024/07/18	98.7	111.15	42.6	110.93	111.40	56	7,025	0.80%
2024/07/17	82.5	114.19	9.7	114.07	113.70	72.8	6,827	1.07%
2024/07/16	39.3	115.32	6.1	115.52	115.20	33.2	6,763	0.49%
2024/07/15	66.8	116.00	9.8	116.08	115.40	57	6,867	0.83%
2024/07/12	133	116.09	11.1	116.27	115.60	122	6,717	1.82%	大買/鉅額交易
2024/07/11	34.3	118.48	11.9	118.49	118.90	22.4	6,424	0.35%
2024/07/10	57.9	115.33	11.6	115.46	116.25	46.3	6,401	0.72%
2024/07/09	61.2	115.75	14.4	115.60	115.75	46.9	6,331	0.74%
2024/07/08	32.2	115.17	32.4	114.11	115.60	-0.2	6,095	0.00%
2024/07/05	51.4	112.85	7.3	112.64	112.40	44.1	5,930	0.74%
2024/07/04	17.1	112.30	22.8	112.15	112.65	-5.8	5,861	-0.10%
2024/07/03	30.4	109.80	9.5	109.67	109.85	21	5,786	0.36%
2024/07/02	44.1	108.83	18.1	108.93	108.60	26	5,778	0.45%
2024/07/01	36.7	109.78	21.1	109.65	109.40	15.6	5,742	0.27%
2024/06/28	8.5	109.04	36.9	109.18	109.20	-28.4	5,683	-0.50%
2024/06/27	21.1	107.94	9.4	108.07	108.25	11.8	5,643	0.21%
2024/06/26	37.8	108.65	5.9	108.48	108.45	31.9	5,603	0.57%
2024/06/25	68	106.84	45.6	106.37	107.45	22.4	5,500	0.41%
2024/06/24	66.4	108.19	20.8	107.87	107.60	45.6	5,438	0.84%
2024/06/21	52.5	109.99	6.9	109.96	110.00	45.6	5,394	0.85%
2024/06/20	60	110.44	9.7	110.52	110.85	50.2	5,241	0.96%
2024/06/19	26.2	109.55	16.5	109.40	110.25	9.7	5,197	0.19%
2024/06/18	17.3	106.95	20.7	106.86	106.95	-3.4	5,075	-0.07%
2024/06/17	39.9	105.34	7.9	105.00	105.20	32	5,053	0.63%
2024/06/14	16.9	104.53	6.6	104.82	105.25	10.3	5,020	0.21%
2024/06/13	23.4	104.72	15.8	104.72	104.55	7.5	5,016	0.15%
2024/06/12	13.8	102.28	25.9	102.35	103.15	-12.1	4,939	-0.25%
2024/06/11	33.5	101.71	16.6	101.53	101.30	16.9	4,892	0.34%
2024/06/07	12.7	101.20	9.3	101.22	101.05	3.4	4,879	0.07%
2024/06/06	8.7	101.72	39.5	101.82	101.80	-30.8	4,885	-0.63%
2024/06/05	49.4	98.34	6.4	98.41	98.75	43	4,818	0.89%
2024/06/04	40.1	98.18	3.6	98.33	97.80	36.4	4,910	0.74%
2024/06/03	56.9	98.91	11.5	98.96	99.15	45.5	4,911	0.93%
2024/05/31	58.2	98.07	12.7	98.36	97.50	45.6	4,916	0.93%
2024/05/30	95.1	98.60	16.1	98.69	98.30	79	4,867	1.62%
2024/05/29	49.5	100.30	47.9	100.63	100.05	1.6	4,825	0.03%
2024/05/28	29.7	101.15	12.7	101.21	101.15	17	4,799	0.35%
2024/05/27	37	101.15	31.6	101.20	101.10	5.4	4,786	0.11%
2024/05/24	26.2	99.83	3.4	99.83	99.90	22.7	4,750	0.48%
2024/05/23	23.6	100.06	18.5	100.03	100.20	5	4,760	0.11%
2024/05/22	15.4	98.82	19.2	98.96	99.50	-3.8	4,755	-0.08%
2024/05/21	17.3	97.52	7.1	97.62	97.60	10.1	4,764	0.21%
2024/05/20	56.4	97.63	17	97.67	97.65	39.4	4,755	0.83%
2024/05/17	35.4	97.97	15.2	97.81	97.80	20.2	4,722	0.43%
2024/05/16	26	98.45	13.8	98.75	98.10	12.2	4,727	0.26%
2024/05/15	23.6	97.58	17.9	97.51	97.50	5.6	4,678	0.12%
2024/05/14	16.9	95.65	23.2	95.73	96.15	-6.3	4,810	-0.13%
2024/05/13	34.1	95.67	28.4	95.66	95.40	5.7	4,823	0.12%
2024/05/10	24.8	94.64	4.7	94.54	94.75	20	4,796	0.42%
2024/05/09	21	94.12	9.8	94.33	94.00	11.2	4,812	0.23%
2024/05/08	9	93.85	4.9	93.83	94.10	4.1	4,838	0.09%
2024/05/07	16.9	93.63	9.4	93.68	93.75	7.5	4,857	0.15%
2024/05/06	21.8	93.50	10.9	93.34	93.30	10.9	4,862	0.22%
2024/05/03	30	92.57	21.3	92.61	92.00	8.7	4,918	0.18%
2024/05/02	31	91.65	5.9	91.52	91.50	25.2	4,990	0.50%
2024/04/30	4	93.12	6.4	93.02	92.70	-2.3	4,979	-0.05%
2024/04/29	15.6	92.67	12.1	92.89	92.75	3.5	5,011	0.07%
2024/04/26	7.3	91.44	15	91.53	91.35	-7.7	5,032	-0.15%
2024/04/25	41.4	90.54	12.1	90.13	89.95	29.3	5,118	0.57%
2024/04/24	32.6	91.13	7.1	91.26	91.40	25.5	5,098	0.50%
2024/04/23	40.6	88.89	16.7	88.98	88.75	23.8	5,117	0.47%
2024/04/22	74.1	88.41	37.4	87.95	88.00	36.7	5,169	0.71%
2024/04/19	160.9	89.05	50.8	88.60	88.50	110	5,100	2.16%	大買/鉅額交易
2024/04/18	17.2	92.05	7	92.60	93.05	10.2	4,769	0.21%
2024/04/17	20.3	91.89	4.1	92.00	92.35	16.2	4,744	0.34%
2024/04/16	74.1	91.49	31.7	91.55	91.30	42.4	4,738	0.90%
2024/04/15	73.5	93.85	8.1	93.73	93.80	65.5	4,550	1.44%
2024/04/12	29.9	94.86	10.9	95.06	94.80	19	4,512	0.42%
2024/04/11	29.8	94.74	1.2	94.92	94.95	28.7	4,506	0.64%
2024/04/10	47.5	95.74	6.2	95.36	95.35	41.3	4,487	0.92%
2024/04/09	9.5	94.87	20	94.78	95.45	-10.5	4,544	-0.23%
2024/04/08	34.6	93.00	9.2	93.07	93.10	25.3	4,524	0.56%
2024/04/03	45.6	92.86	18.8	92.51	92.80	26.9	4,477	0.60%
2024/04/02	7.9	92.91	13.5	92.88	93.20	-5.6	4,493	-0.12%
2024/04/01	28.1	92.11	6.5	92.38	91.85	21.6	4,547	0.47%
2024/03/29	13.7	92.18	9.5	92.21	92.25	4.2	4,575	0.09%
2024/03/28	15.4	91.71	8.2	91.59	91.80	7.1	4,578	0.16%
2024/03/27	16.3	92.09	18.9	92.06	92.25	-2.7	4,582	-0.06%
2024/03/26	19.9	92.04	15.7	92.19	92.20	4.2	4,540	0.09%
2024/03/25	46.1	92.18	22.8	92.20	92.10	23.2	4,469	0.52%
2024/03/22	15.2	91.95	24.4	92.18	92.05	-9.2	4,456	-0.21%
2024/03/21	15.9	91.72	35.6	91.73	92.00	-19.8	4,466	-0.44%
2024/03/20	26.4	90.39	5.4	90.33	89.90	21	4,510	0.47%
2024/03/19	24.1	90.06	15.8	90.14	90.30	8.4	4,563	0.18%
2024/03/18	14.4	89.87	30.5	90.00	90.30	-16.1	4,537	-0.36%
2024/03/15	39.9	90.17	10.5	90.00	89.80	29.4	4,479	0.66%
2024/03/14	11.9	90.58	3.5	90.63	90.55	8.4	4,454	0.19%
2024/03/13	19	90.94	26.9	90.95	90.80	-8	4,437	-0.18%
2024/03/12	8.9	89.61	21.4	89.78	90.20	-12.4	4,381	-0.28%
2024/03/11	38.2	89.57	19.9	89.53	89.30	18.3	4,392	0.42%
2024/03/08	37.7	90.60	38.1	90.48	90.10	-0.4	4,354	-0.01%
2024/03/07	39.4	88.78	24.3	88.78	88.95	15.2	4,224	0.36%
2024/03/06	20.7	86.54	22.8	86.81	87.15	-2.1	4,156	-0.05%
2024/03/05	51.5	86.47	41.3	86.46	86.65	10.3	4,062	0.25%
2024/03/04	23.2	85.36	46.5	85.38	85.85	-23.2	4,018	-0.58%
2024/03/01	23	83.80	17.4	83.84	83.70	5.6	3,957	0.14%
2024/02/29	21.6	83.60	15.6	83.85	83.95	6	3,981	0.15%
2024/02/27	31.7	83.79	3.3	83.67	83.85	28.3	3,951	0.72%
2024/02/26	31.3	83.90	19.3	83.94	84.15	12	3,918	0.31%
2024/02/23	27.8	83.91	23	83.96	83.90	4.7	3,885	0.12%
2024/02/22	14.8	83.08	23.5	83.19	83.35	-8.7	3,890	-0.22%
2024/02/21	9.8	82.48	13.3	82.50	82.40	-3.6	3,872	-0.09%
2024/02/20	24.3	82.60	20.1	82.73	82.70	4.2	3,902	0.11%
2024/02/19	10.5	82.32	6.5	82.31	82.40	3.9	3,917	0.10%
2024/02/16	21	82.65	23.1	82.77	82.50	-2.1	3,952	-0.05%
2024/02/15	31.5	82.73	74.1	82.91	82.95	-42.6	3,934	-1.08%
2024/02/05	71.6	79.19	25.8	79.30	79.55	45.8	3,831	1.20%
2024/02/02	4.3	78.84	10.1	78.92	78.95	-5.8	3,825	-0.15%
2024/02/01	15.5	78.23	7.8	78.24	78.45	7.7	3,836	0.20%
2024/01/31	21.4	78.49	20.8	78.48	78.45	0.7	3,840	0.02%
2024/01/30	9.3	79.50	16.8	79.56	79.45	-7.5	3,806	-0.20%
2024/01/29	6.5	79.53	23.9	79.45	79.60	-17.4	3,833	-0.45%
2024/01/26	3.5	79.13	23.9	79.25	79.10	-20.4	3,829	-0.53%
2024/01/25	21.4	78.95	52	78.99	79.10	-30.5	3,741	-0.82%
2024/01/24	4.9	78.18	23.1	78.30	78.20	-18.2	3,673	-0.50%
2024/01/23	13.2	78.13	25.5	78.03	78.15	-12.3	3,713	-0.33%
2024/01/22	20.1	78.09	21.5	77.87	77.90	-1.4	3,719	-0.04%
2024/01/19	8.6	76.94	41	77.11	77.50	-32.4	3,675	-0.88%
2024/01/18	9	74.89	10.4	74.83	75.00	-1.3	3,644	-0.04%
2024/01/17	34.2	74.87	6.7	74.82	74.70	27.6	3,656	0.75%
2024/01/16	22.8	75.25	12.6	75.33	75.20	10.2	3,620	0.28%
2024/01/15	31.5	76.17	52.1	76.05	75.95	-20.6	3,554	-0.58%
2024/01/12	14.7	75.65	2.9	75.64	75.70	11.8	3,554	0.33%
2024/01/11	5.6	75.75	1.8	75.81	75.90	3.8	3,531	0.11%
2024/01/10	36.3	75.56	2.5	75.64	75.55	33.9	3,555	0.95%
2024/01/09	5.8	76.00	22.9	76.15	75.85	-17.2	3,540	-0.49%
2024/01/08	10.7	75.89	18.2	75.85	75.90	-7.5	3,568	-0.21%
2024/01/05	44	75.57	8.7	75.57	75.35	35.3	3,538	1.00%
2024/01/04	19	75.57	4.6	75.62	75.55	14.5	3,549	0.41%
2024/01/03	61	75.88	12.3	75.76	75.60	48.7	3,555	1.37%
2024/01/02	21.8	76.93	9	76.86	76.90	12.8	3,508	0.36%
2023/12/29	3.8	77.17	19.8	77.16	77.15	-16	3,494	-0.46%
2023/12/28	12.9	77.10	8.5	77.17	77.20	4.4	3,518	0.13%
2023/12/27	7.5	76.89	18.4	76.93	77.10	-11	3,477	-0.32%
2023/12/26	6.3	76.30	27.2	76.35	76.40	-20.9	3,405	-0.61%
2023/12/25	30	76.05	22.3	75.94	76.00	7.7	3,367	0.23%
2023/12/22	4	75.71	18.3	75.63	75.65	-14.2	3,362	-0.42%
2023/12/21	8.9	75.47	2	75.47	75.50	6.9	3,403	0.20%
2023/12/20	16.9	76.26	4.6	76.13	76.10	12.3	3,408	0.36%
2023/12/19	14.4	75.93	3.3	75.90	75.95	11.1	3,436	0.32%
2023/12/18	6.5	75.98	21.5	76.04	76.10	-15	3,504	-0.43%
2023/12/15	25.8	76.26	23.4	76.21	76.05	2.4	3,467	0.07%
2023/12/14	12.4	75.78	23.5	75.71	75.80	-11	3,370	-0.33%
2023/12/13	11.8	75.20	17	75.06	75.05	-5.3	3,333	-0.16%
2023/12/12	14.4	75.05	6.9	75.11	74.95	7.6	3,342	0.23%
2023/12/11	38.8	74.70	12.1	74.72	74.80	26.7	3,336	0.80%
2023/12/08	6.8	74.73	8.6	74.86	74.65	-1.9	3,337	-0.06%
2023/12/07	18.1	74.35	1.2	74.38	74.20	16.9	3,328	0.51%
2023/12/06	6	74.71	5.3	74.68	74.60	0.6	3,368	0.02%
2023/12/05	34.4	74.43	1.9	74.38	74.40	32.5	3,344	0.97%
2023/12/04	34.7	75.13	14.3	74.94	74.90	20.4	3,326	0.61%
2023/12/01	6.2	74.86	3.3	74.97	75.05	2.9	3,358	0.09%
2023/11/30	3.3	74.82	6.7	74.89	74.95	-3.4	3,342	-0.10%
2023/11/29	4.2	74.91	7.6	75.08	74.80	-3.4	3,355	-0.10%
2023/11/28	5.1	74.83	5.4	74.91	74.85	-0.2	3,353	-0.01%
2023/11/27	36.2	74.98	4.3	74.78	74.20	31.8	3,350	0.95%
2023/11/24	4.8	74.87	10.6	74.94	74.85	-5.8	3,284	-0.18%
2023/11/22	10.7	74.96	13.3	74.99	75.00	-2.6	3,326	-0.08%
2023/11/21	7.7	75.43	28.9	75.40	75.55	-21.2	3,337	-0.63%
2023/11/20	23.6	74.78	4.7	74.61	74.65	18.9	3,316	0.57%
2023/11/17	6.2	74.71	8.7	74.87	74.75	-2.5	3,302	-0.07%
2023/11/16	9.6	74.54	8.1	74.55	74.60	1.5	3,267	0.05%
2023/11/15	29.7	75.27	24.3	75.30	75.30	5.5	3,252	0.17%
2023/11/14	5.7	74.44	12.4	74.50	74.50	-6.7	3,214	-0.21%
2023/11/13	11.3	74.38	17.5	74.36	74.25	-6.2	3,222	-0.19%
2023/11/10	40.8	73.26	5.9	73.16	73.15	35	3,264	1.07%
2023/11/09	7.9	73.38	13.6	73.42	73.45	-5.8	3,270	-0.18%
2023/11/08	5.8	73.22	9.4	73.36	73.35	-3.7	3,386	-0.11%
2023/11/07	5.5	72.97	12	73.02	73.00	-6.5	3,383	-0.19%
2023/11/06	34.5	73.15	30	73.18	73.05	4.5	3,437	0.13%
2023/11/03	30	72.30	8.7	72.26	72.40	21.2	3,396	0.63%
2023/11/02	10.4	71.44	13.4	71.71	72.00	-3	3,437	-0.09%
2023/11/01	18.9	70.35	2.3	70.44	70.30	16.5	3,470	0.48%
2023/10/31	40.6	70.30	4.1	70.54	70.10	36.5	3,518	1.04%
2023/10/30	30.6	70.58	4.9	70.66	70.55	25.6	3,549	0.72%
2023/10/27	32	70.79	4.2	70.78	70.65	27.8	3,506	0.79%
2023/10/26	42.7	70.56	1.1	70.75	70.55	41.6	3,508	1.19%
2023/10/25	30.3	71.94	5.6	71.87	71.70	24.7	3,422	0.72%
2023/10/24	13.7	71.31	2.6	71.41	71.60	11.1	3,403	0.33%
2023/10/23	37.2	71.74	2.9	71.61	71.55	34.3	3,432	1.00%
2023/10/20	27.6	72.11	7.2	72.22	72.35	20.4	3,444	0.59%
2023/10/19	8.1	72.11	7.3	72.25	72.25	0.8	3,445	0.02%
2023/10/18	32.8	72.42	5.2	72.26	72.10	27.7	3,504	0.79%
2023/10/17	3.4	73.12	16.2	73.14	72.90	-12.9	3,472	-0.37%
2023/10/16	27.7	72.98	2.1	72.83	72.90	25.7	3,496	0.73%
2023/10/13	24.9	73.27	3.8	73.29	73.30	21.1	3,535	0.60%
2023/10/12	7.1	73.22	22.6	73.17	73.45	-15.5	3,579	-0.43%
2023/10/11	11.4	72.92	22.5	72.88	72.85	-11.1	3,578	-0.31%
2023/10/06	4.4	71.75	5.7	71.77	71.75	-1.3	3,587	-0.04%
2023/10/05	26.3	71.22	7.6	71.35	71.40	18.7	3,577	0.52%
2023/10/04	30.2	70.52	5.6	70.57	70.55	24.6	3,576	0.69%
2023/10/03	46.3	71.76	5.9	71.66	71.45	40.4	3,573	1.13%
2023/10/02	11.7	71.84	3.9	71.83	71.80	7.8	3,597	0.22%
2023/09/28	15.1	70.79	1.3	70.89	70.85	13.8	3,683	0.37%
2023/09/27	23	70.48	0.5	70.69	70.60	22.5	3,690	0.61%
2023/09/26	29.7	70.73	5.1	70.95	70.60	24.7	3,690	0.67%
2023/09/25	48.5	71.33	4.9	71.42	71.45	43.5	3,644	1.19%
2023/09/22	41.6	70.83	1.9	70.72	70.90	39.7	3,670	1.08%
2023/09/21	66	71.18	1.5	71.07	71.10	64.4	3,649	1.77%
2023/09/20	39.5	72.26	1.5	72.23	72.05	38	3,591	1.06%
2023/09/19	9.2	72.61	3.4	72.60	72.50	5.9	3,601	0.16%
2023/09/18	13.1	72.96	4.6	72.97	72.80	8.5	3,650	0.23%
2023/09/15	20.7	73.44	12	73.41	73.50	8.6	3,660	0.24%
2023/09/14	3.8	72.93	11.3	72.86	73.25	-7.5	3,661	-0.20%
2023/09/13	15.5	72.43	2.1	72.36	72.25	13.4	3,681	0.36%
2023/09/12	17	72.04	4.9	72.15	72.20	12.1	3,715	0.33%
2023/09/11	73.6	71.75	0.9	71.79	71.65	72.7	3,759	1.93%
2023/09/08	26.7	71.84	1.2	71.94	71.90	25.6	3,729	0.69%
2023/09/07	39.5	72.35	5.3	72.45	72.20	34.3	3,791	0.90%
2023/09/06	20	72.97	7.8	73.02	72.85	12.1	3,798	0.32%
2023/09/05	47.8	73.07	2.3	73.02	73.10	45.5	3,759	1.21%
2023/09/04	31.9	72.84	5.9	73.00	73.20	26	3,778	0.69%
2023/09/01	8	72.71	6.9	72.80	72.70	1.2	3,780	0.03%
2023/08/31	24.2	72.74	2.9	72.74	72.60	21.3	3,824	0.56%
2023/08/30	10.5	73.20	2.1	73.22	73.10	8.4	3,858	0.22%
2023/08/29	9.9	72.41	7.5	72.50	72.75	2.4	3,884	0.06%
2023/08/28	1.3	72.54	3.2	72.62	72.40	-1.8	3,899	-0.05%
2023/08/25	46.9	72.77	3.4	72.39	72.15	43.5	3,908	1.11%
2023/08/24	5.1	73.20	6.5	73.22	73.40	-1.4	3,946	-0.04%
2023/08/23	11.7	72.08	11.2	72.25	72.20	0.5	3,999	0.01%
2023/08/22	10.8	71.64	1.6	71.64	71.65	9.2	4,117	0.22%
2023/08/21	32.9	71.57	0.1	71.35	71.30	32.8	4,135	0.79%
2023/08/18	25	71.68	1.4	71.87	71.55	23.6	4,129	0.57%
2023/08/17	22.5	71.55	2	71.60	71.90	20.5	4,123	0.50%
2023/08/16	40.5	71.63	2.8	71.78	71.80	37.7	4,099	0.92%
2023/08/15	37.4	72.29	14.9	72.20	72.10	22.5	4,086	0.55%
2023/08/14	69	72.14	20.8	71.95	72.05	48.2	4,124	1.17%
2023/08/11	26	73.13	4.5	73.14	72.95	21.6	4,026	0.54%
2023/08/10	64.6	73.40	4.2	73.25	73.10	60.4	4,014	1.51%
2023/08/09	11.9	73.46	1	73.55	73.50	10.8	3,997	0.27%
2023/08/08	35.3	73.54	1.4	73.58	73.40	33.9	3,993	0.85%
2023/08/07	32.6	74.25	11.7	74.11	74.10	20.9	3,934	0.53%
2023/08/04	57	73.66	5.2	73.59	73.60	51.8	3,888	1.33%
2023/08/02	32.2	74.08	8	74.18	74.00	24.3	3,833	0.63%
2023/08/01	7.7	74.74	4.1	74.78	74.85	3.6	3,792	0.10%
2023/07/31	27.4	74.48	7.9	74.79	74.50	19.5	3,779	0.52%
2023/07/28	12.4	74.79	12	74.92	74.80	0.5	3,761	0.01%
2023/07/27	8.3	74.78	5.6	74.83	74.75	2.7	3,770	0.07%
2023/07/26	13.7	74.52	14.2	74.69	74.40	-0.4	3,781	-0.01%
2023/07/25	26	74.31	4	74.39	74.50	22	3,745	0.59%
2023/07/24	27.1	73.59	10	73.64	73.70	17.2	3,758	0.46%
2023/07/21	40.6	73.49	12.7	73.53	73.60	27.9	3,850	0.73%
2023/07/20	24	74.98	3.7	74.81	74.70	20.4	3,906	0.52%
2023/07/19	22.1	74.95	6.5	74.94	74.70	15.5	3,941	0.39%
2023/07/18	17.6	75.27	5.5	75.12	75.00	12.1	3,935	0.31%
2023/07/17	26.5	76.77	9.2	76.53	76.45	17.3	3,892	0.44%
2023/07/14	7.9	76.19	27.1	76.23	76.30	-19.2	3,878	-0.49%
2023/07/13	10.4	75.85	20.7	76.07	75.75	-10.3	3,867	-0.27%
2023/07/12	14	74.84	6.7	74.88	74.95	7.3	3,879	0.19%
2023/07/11	3.9	74.69	2.3	74.69	74.85	1.6	3,868	0.04%
2023/07/10	42.5	74.43	3.4	74.21	73.80	39.2	3,901	1.00%
2023/07/07	9.9	73.94	10.5	74.01	74.00	-0.6	3,869	-0.02%
2023/07/06	57.6	74.59	0.3	74.45	74.25	57.3	3,839	1.49%
2023/07/05	46.5	75.88	5.7	75.91	75.60	40.8	3,753	1.09%
2023/07/04	6.1	75.70	12.9	75.81	75.90	-6.8	3,735	-0.18%
2023/07/03	35.4	75.40	13.3	75.41	75.60	22.1	3,791	0.58%
2023/06/30	15.1	74.44	2.2	74.42	74.75	12.9	3,795	0.34%
2023/06/29	9.7	74.72	1.4	75.12	74.65	8.3	3,783	0.22%
2023/06/28	15.4	74.83	7.3	74.87	74.65	8.1	3,763	0.22%
2023/06/27	14.3	74.73	3.6	74.75	74.75	10.7	3,747	0.29%
2023/06/26	44.7	75.19	5.6	75.17	75.00	39.1	3,754	1.04%
2023/06/21	6	75.41	10.9	75.39	75.45	-4.9	3,733	-0.13%
2023/06/20	30.6	75.70	6.8	75.57	75.40	23.9	3,711	0.64%
2023/06/19	6	75.76	5.5	75.74	75.85	0.5	3,721	0.01%
2023/06/16	13.9	75.93	8	75.90	75.90	5.9	3,700	0.16%
2023/06/15	24.2	76.05	10.4	76.12	76.15	13.8	3,682	0.37%
2023/06/14	8.8	75.80	8.2	75.77	75.85	0.6	3,643	0.02%
2023/06/13	10.6	75.72	85.6	75.69	76.00	-75	3,713	-2.02%
2023/06/12	29	74.48	15.6	74.48	74.45	13.4	3,639	0.37%
2023/06/09	7.8	73.87	5.2	73.56	73.90	2.6	3,653	0.07%
2023/06/08	28.8	73.55	8.5	73.63	73.25	20.2	3,720	0.54%
2023/06/07	5.4	73.81	7.8	73.80	73.95	-2.4	3,755	-0.06%
2023/06/06	6.3	73.25	5.1	73.27	73.15	1.2	3,742	0.03%
2023/06/05	60.9	73.41	16.4	73.09	72.90	44.5	3,720	1.20%
2023/06/02	5	72.95	19.2	72.90	73.10	-14.2	3,726	-0.38%
2023/06/01	8	72.21	6.2	72.18	72.20	1.8	3,757	0.05%
2023/05/31	10.7	72.73	7.9	72.60	72.80	2.9	3,741	0.08%
2023/05/30	12.8	73.08	9.5	73.12	73.20	3.3	3,717	0.09%
2023/05/29	18.8	73.19	22.3	73.12	73.05	-3.5	3,725	-0.09%
2023/05/26	9	72.48	33.1	72.59	72.70	-24.1	3,649	-0.66%
2023/05/25	22.4	71.04	10.9	70.95	71.05	11.4	3,516	0.32%
2023/05/24	8.7	70.24	8.1	70.23	70.30	0.7	3,528	0.02%
2023/05/23	10.9	70.59	5.4	70.56	70.65	5.5	3,507	0.16%
2023/05/22	18.9	70.78	9.5	70.66	70.65	9.5	3,491	0.27%
2023/05/19	2.7	70.54	15.4	70.68	70.70	-12.6	3,497	-0.36%
2023/05/18	3.8	70.48	35.6	70.46	70.55	-31.8	3,425	-0.93%
2023/05/17	3.1	68.99	19.2	69.33	69.65	-16.2	3,412	-0.47%
2023/05/16	6.5	68.38	5.8	68.54	68.60	0.8	3,375	0.02%
2023/05/15	36.1	67.82	2.1	67.83	67.80	34	3,368	1.01%
2023/05/12	18.5	67.76	0.6	67.85	67.80	17.9	3,338	0.54%
2023/05/11	17.5	68.15	2	68.13	68.00	15.5	3,326	0.47%
2023/05/10	40.7	68.65	0.1	68.40	68.30	40.5	3,339	1.21%
2023/05/09	3.7	68.61	2.9	68.70	68.80	0.8	3,342	0.02%
2023/05/08	8	68.65	8.5	68.73	68.60	-0.5	3,399	-0.01%
2023/05/05	35.1	68.28	6.7	68.08	68.20	28.4	3,389	0.84%
2023/05/04	7	67.82	4.3	67.87	67.95	2.7	3,430	0.08%
2023/05/03	34	67.84	5.1	67.82	67.85	28.9	3,437	0.84%
2023/05/02	15	68.03	4.3	68.14	68.05	10.8	3,457	0.31%
2023/04/28	15.3	67.83	3.3	67.80	67.95	12	3,540	0.34%
2023/04/27	31.3	67.20	4.1	67.21	67.20	27.1	3,534	0.77%
2023/04/26	40.4	67.15	2.8	67.18	67.05	37.6	3,540	1.06%
2023/04/25	76	68.05	2.3	67.98	67.60	73.7	3,473	2.12%
2023/04/24	23.1	68.47	16.5	68.45	68.45	6.6	3,350	0.20%
2023/04/21	21	68.87	3	68.95	68.70	18	3,319	0.54%
2023/04/20	28.8	68.87	2.8	69.02	68.90	26	3,335	0.78%
2023/04/19	35.9	69.20	0.6	69.33	69.00	35.3	3,348	1.05%
2023/04/18	24.9	69.56	0.3	69.75	69.50	24.7	3,334	0.74%
2023/04/17	27.9	69.63	8.7	69.76	69.75	19.2	3,324	0.58%
2023/04/14	9.6	69.79	1.6	69.78	69.85	8	3,299	0.24%
2023/04/13	41.7	69.46	0.9	69.48	69.20	40.8	3,314	1.23%
2023/04/12	12.7	69.79	1.5	69.83	69.80	11.2	3,281	0.34%
2023/04/11	15.8	69.95	2.6	69.96	69.95	13.2	3,304	0.40%
2023/04/10	31.2	70.31	5.7	70.14	70.05	25.4	3,330	0.76%
2023/04/07	9.5	70.13	5.3	70.01	69.95	4.3	3,319	0.13%
2023/04/06	49.6	70.01	0.2	70.15	70.05	49.4	3,332	1.48%
2023/03/31	4.5	70.48	4.7	70.45	70.25	-0.2	3,273	-0.01%
2023/03/30	4.4	69.99	5.9	70.12	70.05	-1.5	3,239	-0.05%
2023/03/29	5.1	69.70	2.4	69.72	69.80	2.6	3,215	0.08%
2023/03/28	19.3	69.61	2.8	69.62	69.60	16.5	3,248	0.51%
2023/03/27	24.4	70.39	10.7	70.22	70.20	13.7	3,237	0.42%
2023/03/24	3.3	70.40	17.6	70.51	70.65	-14.3	3,256	-0.44%
2023/03/23	8.4	70.04	15.2	70.11	70.25	-6.8	3,220	-0.21%
2023/03/22	3.9	69.64	12.1	69.60	69.80	-8.2	3,175	-0.26%
2023/03/21	3.8	68.61	4	68.51	68.50	-0.2	3,156	-0.01%
2023/03/20	24.4	68.54	6.6	68.40	68.20	17.8	3,160	0.56%
2023/03/17	5.8	68.47	18.3	68.51	68.55	-12.6	3,140	-0.40%
2023/03/16	32.4	67.73	3.2	67.76	67.65	29.1	3,154	0.92%
2023/03/15	25	68.54	5.1	68.44	68.00	20	3,085	0.65%
2023/03/14	35.9	68.08	16.7	68.14	68.00	19.2	3,122	0.62%
2023/03/13	23.4	68.33	3.6	68.60	68.75	19.8	3,099	0.64%
2023/03/10	65.5	68.85	3.4	68.78	68.55	62	3,034	2.04%
2023/03/09	10.3	69.65	6.1	69.79	69.55	4.3	3,017	0.14%
2023/03/08	20.8	69.59	1	69.40	69.65	19.8	3,018	0.66%
2023/03/07	10.1	69.84	6.5	70.00	70.10	3.6	3,003	0.12%
2023/03/06	28.6	69.58	4.4	69.84	69.75	24.2	3,002	0.81%
2023/03/03	21.5	69.30	1.4	69.15	69.00	20.1	2,970	0.68%
2023/03/02	8.4	68.84	1.2	69.02	68.85	7.2	2,980	0.24%
2023/03/01	35.5	68.37	11.8	68.94	69.05	23.7	2,974	0.80%
2023/02/24	15.2	68.95	0.7	69.01	68.70	14.5	2,909	0.50%
2023/02/23	5.5	68.82	6.2	69.00	69.05	-0.7	2,897	-0.03%
2023/02/22	27	68.02	10	67.97	68.05	17	2,916	0.58%
2023/02/21	10.1	68.74	0.4	68.84	68.75	9.7	2,905	0.34%
2023/02/20	23.7	68.77	2.5	68.97	68.85	21.3	2,996	0.71%
2023/02/17	26.8	68.72	2.4	68.70	68.70	24.4	3,089	0.79%
2023/02/16	7.4	69.48	5.2	69.44	69.60	2.2	3,106	0.07%
2023/02/15	53.1	69.33	11.9	69.08	68.85	41.2	3,155	1.31%
2023/02/14	5.7	70.27	13	70.25	70.25	-7.4	3,115	-0.24%
2023/02/13	18.9	69.67	10.1	69.65	69.85	8.8	3,140	0.28%
2023/02/10	28.1	70.28	17.8	69.97	70.00	10.2	3,138	0.33%
2023/02/09	10.3	69.74	2.6	69.82	69.90	7.7	3,173	0.24%
2023/02/08	9.1	69.66	7.6	69.66	69.85	1.5	3,174	0.05%
2023/02/07	14.4	68.87	2.3	68.75	68.85	12.1	3,184	0.38%
2023/02/06	50.4	69.47	2.5	69.16	69.00	47.9	3,170	1.51%
2023/02/03	23.9	69.89	8.5	69.90	69.95	15.4	3,122	0.49%
2023/02/02	10	69.78	27.8	69.77	69.95	-17.7	3,097	-0.57%
2023/02/01	21.2	68.78	2.3	68.90	68.95	18.9	3,090	0.61%
2023/01/31	33.1	69.04	28.4	69.15	68.60	4.8	3,089	0.15%
2023/01/30	25.6	69.49	44.5	69.51	69.75	-18.8	3,086	-0.61%
2023/01/17	14.9	66.74	5.2	66.74	66.75	9.8	3,045	0.32%
2023/01/16	28.4	66.91	34.9	66.93	66.85	-6.5	3,061	-0.21%
2023/01/13	8	66.39	8.3	66.45	66.30	-0.3	3,012	-0.01%
2023/01/12	7.5	65.63	5.5	65.70	65.55	2.1	2,993	0.07%
2023/01/11	2.7	65.64	2.8	65.68	65.60	-0.1	3,033	0.00%
2023/01/10	28.3	65.78	5.6	65.69	65.75	22.7	3,054	0.74%
2023/01/09	7.7	64.87	5.4	64.85	65.25	2.3	3,080	0.07%
2023/01/06	4.7	63.24	0.2	63.19	63.20	4.5	3,076	0.15%
2023/01/05	30.8	62.95	1.7	62.91	62.80	29.1	3,104	0.94%
2023/01/04	10.5	62.54	0.1	62.55	62.35	10.5	3,157	0.33%
2023/01/03	13.8	61.91	0.8	62.46	62.60	13	3,294	0.39%
2022/12/30	11.4	62.35	1.7	62.51	62.10	9.6	3,293	0.29%
2022/12/29	11.6	61.66	1.3	61.68	61.85	10.4	3,330	0.31%
2022/12/28	18.9	62.21	3.7	62.17	62.10	15.3	3,340	0.46%
2022/12/27	4.6	63.37	2.1	63.37	63.10	2.5	3,331	0.08%
2022/12/26	19.8	63.34	0.8	63.01	62.95	19	3,387	0.56%
2022/12/23	13.2	62.86	0.1	62.88	62.80	13.1	3,424	0.38%
2022/12/22	2.5	63.61	4.2	63.70	63.70	-1.7	3,454	-0.05%
2022/12/21	10.4	62.80	3.7	62.85	62.65	6.7	3,547	0.19%
2022/12/20	38.3	63.31	2.8	62.94	62.50	35.5	3,585	0.99%
2022/12/19	13.5	63.68	0.2	63.75	63.60	13.2	3,684	0.36%
2022/12/16	26.4	63.91	0.2	64.20	63.90	26.2	3,747	0.70%
2022/12/15	28.5	64.85	5.7	64.99	65.05	22.9	3,757	0.61%
2022/12/14	3.9	64.95	4.1	64.84	65.00	-0.2	3,774	-0.01%
2022/12/13	13.9	64.42	3.8	64.25	64.15	10.1	3,779	0.27%
2022/12/12	31.2	64.41	3.7	64.46	64.50	27.5	3,794	0.73%
2022/12/09	1.7	64.89	0.9	64.81	64.95	0.8	3,839	0.02%
2022/12/08	17.3	64.10	4.3	64.13	64.00	12.9	3,845	0.34%
2022/12/07	20.2	64.87	3.7	65.12	64.75	16.5	3,849	0.43%
2022/12/06	15.3	65.66	3.2	65.81	65.20	12.1	3,847	0.32%
2022/12/05	40.1	66.75	2.1	66.61	66.25	38	3,812	1.00%
2022/12/02	19.8	66.46	3.2	66.38	66.30	16.6	3,818	0.43%
2022/12/01	18.7	67.22	10.8	67.04	66.75	7.9	3,880	0.20%
2022/11/30	3.6	65.32	2.6	65.53	65.75	1	3,875	0.03%
2022/11/29	4.8	64.54	10.3	64.56	65.10	-5.6	3,893	-0.14%
2022/11/28	21.7	64.82	0	0.00	64.70	21.7	3,928	0.55%
2022/11/25	22.9	65.96	23.5	65.81	65.80	-0.6	3,965	-0.01%
2022/11/24	7.2	65.59	13.3	65.60	65.90	-6.1	3,958	-0.15%
2022/11/23	3.6	65.35	4.2	65.33	65.30	-0.6	3,982	-0.01%
2022/11/22	1.9	64.59	4.1	64.46	64.85	-2.2	4,055	-0.05%
2022/11/21	20	64.68	6	64.49	64.25	14	4,085	0.34%
2022/11/18	13	64.90	11.6	64.92	64.55	1.4	4,079	0.03%
2022/11/17	11.3	64.22	64.6	64.25	64.70	-53.3	4,070	-1.31%
2022/11/16	36.9	65.08	22.2	64.71	64.70	14.7	4,079	0.36%
2022/11/15	19.9	65.12	28.1	65.29	65.80	-8.3	4,013	-0.21%
2022/11/14	17.8	63.22	6.7	63.29	63.25	11.1	3,911	0.28%
2022/11/11	15.4	62.30	23.4	62.26	62.55	-8	3,880	-0.21%
2022/11/10	37.3	59.78	3	59.45	59.45	34.4	3,801	0.90%
2022/11/09	8.8	59.77	5.7	59.74	60.00	3.1	3,810	0.08%
2022/11/08	13.9	58.49	1.7	58.53	58.50	12.2	3,790	0.32%
2022/11/07	30.7	57.49	2.5	58.00	57.85	28.3	3,781	0.75%
2022/11/04	12.7	56.55	13	56.14	56.90	-0.2	3,750	-0.01%
2022/11/03	23	56.76	0.5	56.85	56.80	22.5	3,752	0.60%
2022/11/02	8.9	57.37	1	57.25	57.50	7.9	3,746	0.21%
2022/11/01	18.2	57.37	0	57.10	57.25	18.1	3,775	0.48%
2022/10/31	10.2	56.90	2.6	56.93	56.95	7.5	3,768	0.20%
2022/10/28	13.7	56.24	3	56.48	56.20	10.7	3,764	0.29%
2022/10/27	8.2	56.90	5	56.88	56.90	3.2	3,739	0.08%
2022/10/26	1.9	55.99	18.1	56.01	56.15	-16.2	3,781	-0.43%
2022/10/25	75.7	56.02	3	55.77	55.50	72.8	3,746	1.94%
2022/10/24	17.6	57.07	0.5	57.01	56.75	17.1	3,686	0.46%
2022/10/21	25.7	57.12	0	57.00	56.75	25.7	3,665	0.70%
2022/10/20	39.7	56.24	0	0.00	57.10	39.7	3,654	1.09%
2022/10/19	21	57.77	0	0.00	57.25	21	3,646	0.58%
2022/10/18	17.2	57.75	18	57.84	58.00	-0.8	3,610	-0.02%
2022/10/17	45.1	58.00	6	57.39	57.30	39.1	3,593	1.09%
2022/10/14	16.1	58.57	0.7	58.33	58.45	15.5	3,525	0.44%
2022/10/13	60.5	57.44	0.8	57.45	56.85	59.7	3,495	1.71%
2022/10/12	22.9	57.53	4.3	57.52	57.55	18.6	3,454	0.54%
2022/10/11	83.9	58.89	1	58.41	57.90	82.9	3,459	2.40%
2022/10/07	20.4	61.32	0.1	61.59	60.95	20.3	3,337	0.61%
2022/10/06	8.8	61.97	9.4	62.02	62.00	-0.7	3,349	-0.02%
2022/10/05	20.8	61.64	2.3	61.74	61.55	18.6	3,353	0.55%
2022/10/04	8.9	60.02	7.6	60.10	60.05	1.3	3,337	0.04%
2022/10/03	27.1	58.95	2.9	58.85	58.70	24.2	3,315	0.73%
2022/09/30	62.7	59.40	0	59.45	59.35	62.7	3,279	1.91%
2022/09/29	14.2	60.40	1.2	60.68	60.20	12.9	3,238	0.40%
2022/09/28	37.2	60.78	1.7	60.77	60.40	35.5	3,248	1.09%
2022/09/27	17.1	61.80	3.3	61.68	61.70	13.9	3,231	0.43%
2022/09/26	79.2	61.95	2.1	62.05	61.80	77.1	3,269	2.36%
2022/09/23	34.8	63.20	0.5	63.41	63.00	34.3	3,257	1.05%
2022/09/22	45.7	63.50	2.4	63.60	63.70	43.4	3,247	1.33%
2022/09/21	21.5	64.58	2.3	64.73	64.50	19.2	3,192	0.60%
2022/09/20	19.6	64.93	2	65.00	65.00	17.6	3,174	0.55%
2022/09/19	24.9	64.59	0.2	64.72	64.45	24.7	3,196	0.77%
2022/09/16	25	64.85	1.7	64.86	64.85	23.3	3,169	0.74%
2022/09/15	39.2	65.45	1.1	65.34	65.50	38.1	3,179	1.20%
2022/09/14	33.4	65.42	0.1	65.40	65.40	33.3	3,203	1.04%
2022/09/13	10.9	66.74	0.6	66.95	66.70	10.3	3,182	0.32%
2022/09/12	16	66.36	4.8	66.38	66.35	11.2	3,232	0.35%
2022/09/08	24.6	64.86	0.6	65.11	65.00	24	3,277	0.73%
2022/09/07	30.5	64.87	2.7	64.74	64.65	27.8	3,298	0.84%
2022/09/06	12.1	66.00	0	66.20	66.10	12	3,243	0.37%
2022/09/05	50.6	65.89	2.6	65.81	65.70	48	3,235	1.48%
2022/09/02	26.4	65.98	1	65.99	65.70	25.3	3,244	0.78%
2022/09/01	43.9	66.36	1.4	66.45	66.30	42.5	3,187	1.33%
2022/08/31	15.2	66.99	0.3	67.66	67.70	14.9	3,089	0.48%
2022/08/30	16.8	67.12	1.7	67.39	67.25	15.2	3,072	0.49%
2022/08/29	28.5	67.19	3.2	67.01	67.25	25.2	3,031	0.83%
2022/08/26	10	69.04	0.1	69.07	68.85	9.8	2,969	0.33%
2022/08/25	23	68.48	0.6	68.56	68.50	22.4	2,939	0.76%
2022/08/24	16.1	68.04	0.3	68.06	67.90	15.7	2,962	0.53%
2022/08/23	16	68.26	1.1	68.21	68.10	14.9	2,954	0.51%
2022/08/22	35.9	69.16	2.4	69.13	68.95	33.5	2,925	1.15%
2022/08/19	7.3	69.97	10.4	70.10	69.95	-3.1	2,892	-0.11%
2022/08/18	19.6	69.89	21	69.85	69.80	-1.4	2,916	-0.05%
2022/08/17	12	70.25	7.1	70.22	70.40	4.9	2,894	0.17%
2022/08/16	9.5	70.32	4.1	70.33	70.25	5.3	2,887	0.18%
2022/08/15	22	70.05	8.6	70.18	70.20	13.4	2,858	0.47%
2022/08/12	8.9	69.57	0.6	69.68	69.55	8.3	2,830	0.29%
2022/08/11	4.3	69.07	0.2	69.08	69.05	4.1	2,840	0.14%
2022/08/10	23.3	67.96	0.1	67.99	67.80	23.2	2,833	0.82%
2022/08/09	13.1	68.25	4	68.65	68.45	9.1	2,825	0.32%
2022/08/08	10	68.51	0.1	68.51	68.60	9.9	2,835	0.35%
2022/08/05	15	68.45	7.1	68.38	68.75	7.9	2,812	0.28%
2022/08/04	12.7	66.81	1	66.90	67.10	11.7	2,861	0.41%
2022/08/03	8.8	66.76	1.2	66.79	66.90	7.6	2,854	0.27%
2022/08/02	17.1	66.50	0	66.60	66.60	17.1	2,905	0.59%
2022/08/01	12.1	67.64	0	67.70	67.70	12.1	2,896	0.42%
2022/07/29	1.3	67.97	1.1	67.99	67.90	0.2	2,947	0.01%
2022/07/28	8.2	67.52	0	0.00	67.30	8.2	2,940	0.28%
2022/07/27	4.9	66.54	2.4	66.54	67.10	2.5	2,941	0.08%
2022/07/26	11.5	66.74	1	66.56	66.55	10.4	2,968	0.35%
2022/07/25	21.7	67.19	0.7	67.20	67.20	21	3,003	0.70%
2022/07/22	7.8	67.12	1.1	67.02	67.25	6.7	3,025	0.22%
2022/07/21	10.5	66.42	0.7	66.36	66.95	9.8	3,113	0.32%
2022/07/20	25.2	66.50	2	66.78	66.00	23.2	3,162	0.73%
2022/07/19	5.4	65.68	16	65.75	65.80	-10.6	3,243	-0.33%
2022/07/18	19.4	65.91	3	65.97	65.75	16.4	3,249	0.50%
2022/07/15	23.6	66.46	2.6	66.84	66.80	21	3,183	0.66%
2022/07/14	13.9	65.51	2.6	65.78	65.80	11.3	3,147	0.36%
2022/07/13	20	65.59	1.9	65.47	65.60	18.1	3,109	0.58%
2022/07/12	14.4	63.68	0	0.00	63.50	14.4	3,129	0.46%
2022/07/11	19.8	65.82	0.2	65.10	65.05	19.6	3,149	0.62%
2022/07/08	8.2	65.57	1.7	65.60	65.55	6.5	3,142	0.21%
2022/07/07	5.3	64.45	6.8	64.79	64.85	-1.4	3,130	-0.05%
2022/07/06	18.1	63.33	2.9	63.65	63.10	15.2	3,157	0.48%
2022/07/05	35.8	64.02	1.4	64.09	64.15	34.4	3,150	1.09%
2022/07/04	9.8	64.02	6.5	63.98	63.65	3.3	3,094	0.11%
2022/07/01	38.9	65.02	2.3	65.10	64.45	36.6	3,066	1.19%
2022/06/30	27.2	67.03	3.3	66.89	66.75	23.9	2,984	0.80%
2022/06/29	11.5	68.48	0.6	68.53	68.30	10.8	2,922	0.37%
2022/06/28	6.7	69.06	0.2	69.07	69.00	6.5	2,905	0.22%
2022/06/27	13.1	69.68	0.2	69.60	69.50	12.8	2,914	0.44%
2022/06/24	3.1	68.38	1.3	68.50	68.00	1.8	2,880	0.06%
2022/06/23	23.2	68.03	0.6	68.39	67.80	22.6	2,927	0.77%
2022/06/22	16	69.15	0.5	69.48	68.80	15.5	2,864	0.54%
2022/06/21	16.3	69.72	2.4	69.72	70.25	13.9	2,825	0.49%
2022/06/20	32.4	69.56	3.4	69.31	69.00	29	2,837	1.02%
2022/06/17	33.5	69.74	15.6	69.81	69.80	17.9	2,790	0.64%
2022/06/16	11.7	70.99	0.3	71.73	70.60	11.5	2,751	0.42%
2022/06/15	33	70.99	0	71.20	70.80	33	2,714	1.21%
2022/06/14	17.2	70.89	1.3	70.77	71.25	15.8	2,732	0.58%
2022/06/13	33.6	71.42	4.3	71.42	71.35	29.3	2,788	1.05%
2022/06/10	19.5	73.21	0	0.00	73.35	19.5	2,850	0.68%
2022/06/09	8.1	73.95	0.9	74.05	73.95	7.2	2,892	0.25%
2022/06/08	4.2	74.27	6.5	74.40	74.20	-2.3	2,930	-0.08%
2022/06/07	6.5	73.41	0	73.50	73.35	6.5	2,968	0.22%
2022/06/06	27.4	73.81	13.7	74.05	74.20	13.7	3,022	0.45%
2022/06/02	7.6	73.73	0.1	73.84	73.70	7.5	3,220	0.23%
2022/06/01	5	74.58	12.2	74.75	74.40	-7.2	3,415	-0.21%
2022/05/31	7	73.72	27.9	74.07	74.50	-20.8	3,457	-0.60%
2022/05/30	3.5	73.57	5.9	73.54	73.95	-2.4	3,452	-0.07%
2022/05/27	5.5	72.03	1.3	71.65	72.30	4.2	3,459	0.12%
2022/05/26	26.3	70.98	0.5	71.51	70.75	25.8	3,510	0.74%
2022/05/25	16.4	71.36	0.4	71.69	71.60	16.1	3,561	0.45%
2022/05/24	14.9	71.48	0.3	71.74	71.10	14.7	3,712	0.39%
2022/05/23	7.3	72.00	1.8	72.24	72.00	5.5	3,722	0.15%
2022/05/20	13	71.77	2.4	71.85	71.85	10.6	3,796	0.28%
2022/05/19	14	71.05	0.2	71.20	71.10	13.8	3,800	0.36%
2022/05/18	16.2	72.38	2.4	72.43	72.35	13.8	3,774	0.36%
2022/05/17	12.8	71.58	1.2	71.58	71.55	11.7	3,764	0.31%
2022/05/16	23	71.18	4.6	71.26	70.80	18.4	3,783	0.49%
2022/05/13	5.3	70.44	0.9	70.48	70.50	4.4	3,764	0.12%
2022/05/12	36	70.40	2	70.23	69.80	34	3,782	0.90%
2022/05/11	16	71.59	1.8	71.36	71.50	14.1	3,715	0.38%
2022/05/10	30.5	70.84	1.7	70.63	71.50	28.9	3,706	0.78%
2022/05/09	37.7	71.89	3.4	71.88	71.70	34.3	3,651	0.94%
2022/05/06	35.8	72.86	1.2	72.83	73.00	34.6	3,628	0.95%
2022/05/05	31.1	74.49	7	74.61	74.40	24.1	3,634	0.66%
2022/05/04	11.6	73.79	0.3	73.67	73.65	11.3	3,755	0.30%
2022/05/03	19.8	73.81	0.2	73.70	73.50	19.6	3,798	0.52%
2022/04/29	13.3	74.19	0.4	74.42	74.25	12.9	3,792	0.34%
2022/04/28	8.3	73.09	3.5	73.12	73.25	4.8	3,778	0.13%
2022/04/27	60.8	72.97	44.7	73.02	72.80	16.1	3,756	0.43%
2022/04/26	27.6	74.49	5.7	74.55	74.40	21.9	3,690	0.59%
2022/04/25	80.7	74.57	18.7	74.44	74.45	61.9	3,671	1.69%
2022/04/22	15.7	75.60	1.6	75.86	75.95	14.1	3,609	0.39%
2022/04/21	8.7	76.54	2.4	76.75	76.35	6.3	3,634	0.17%
2022/04/20	21.5	76.25	0.3	76.21	76.35	21.2	3,648	0.58%
2022/04/19	11.9	76.19	1.3	76.31	76.00	10.6	3,652	0.29%
2022/04/18	38.7	75.80	0.6	75.82	75.65	38.1	3,695	1.03%
2022/04/15	54.4	76.33	0.3	76.41	76.15	54.1	3,636	1.49%
2022/04/14	13.1	77.60	1.1	77.61	77.50	12	3,634	0.33%
2022/04/13	5.4	77.35	4.3	77.66	77.70	1.1	3,687	0.03%
2022/04/12	27.8	76.31	2.3	76.17	76.30	25.5	3,908	0.65%
2022/04/11	66.4	76.77	5.2	76.60	76.35	61.3	3,891	1.57%
2022/04/08	23	77.26	2.2	77.39	77.35	20.8	3,851	0.54%
2022/04/07	50.6	77.62	2.3	77.76	77.30	48.3	3,839	1.26%
2022/04/06	43.3	78.18	0.7	78.31	78.55	42.6	3,802	1.12%
2022/04/01	8.7	78.88	0.3	79.04	78.95	8.4	3,778	0.22%
2022/03/31	7.6	79.63	6.6	79.70	79.60	1	3,797	0.03%
2022/03/30	11.8	79.68	6.1	79.73	79.75	5.7	3,819	0.15%
2022/03/29	10.1	78.81	6.9	78.76	78.85	3.2	3,817	0.08%
2022/03/28	14.2	78.51	15.4	78.67	78.75	-1.2	3,818	-0.03%
2022/03/25	19.9	79.74	3.3	79.66	79.65	16.6	3,768	0.44%
2022/03/24	8.4	79.30	1.1	79.35	79.45	7.3	3,774	0.19%
2022/03/23	9.2	79.49	11	79.52	79.55	-1.9	3,778	-0.05%
2022/03/22	11.1	78.74	1.2	78.81	78.70	9.9	3,775	0.26%
2022/03/21	21	79.01	3.4	79.02	78.80	17.6	3,766	0.47%
2022/03/18	14.6	78.30	1.1	78.20	78.30	13.5	3,760	0.36%
2022/03/17	4.8	78.15	5.6	78.07	78.60	-0.8	3,754	-0.02%
2022/03/16	28.1	75.93	1.1	75.75	76.10	27	3,714	0.73%
2022/03/15	73.4	76.20	3.6	76.14	75.85	69.9	3,636	1.92%
2022/03/14	19.3	77.49	3.5	77.57	77.30	15.8	3,552	0.44%
2022/03/11	27.3	77.65	4	77.75	77.55	23.3	3,512	0.66%
2022/03/10	14.4	78.47	4.3	78.41	78.50	10.2	3,500	0.29%
2022/03/09	35.6	76.53	10.3	76.60	76.30	25.4	3,460	0.73%
2022/03/08	107.2	76.28	3.9	76.16	75.90	103.3	3,409	3.03%	大買/鉅額交易
2022/03/07	91.1	78.42	2	78.23	78.45	89.1	3,193	2.79%
2022/03/04	59.8	79.80	0.2	79.90	79.70	59.5	3,036	1.96%
2022/03/03	16.8	80.65	0	80.80	80.55	16.8	3,008	0.56%
2022/03/02	10.6	80.47	2.5	80.34	80.45	8.1	3,082	0.26%
2022/03/01	13.2	80.90	1.7	80.88	80.80	11.4	3,062	0.37%
2022/02/25	66.2	80.04	2.2	79.87	79.85	64	3,010	2.13%
2022/02/24	59.2	80.50	1.3	80.21	79.90	57.9	2,939	1.97%
2022/02/23	10.5	81.74	0	0.00	81.85	10.5	2,786	0.38%
2022/02/22	46.7	81.75	1.1	81.67	81.75	45.6	2,784	1.64%
2022/02/21	25.1	82.84	0.5	82.81	82.80	24.7	2,703	0.91%
2022/02/18	10.1	82.70	0.1	83.00	82.95	10	2,707	0.37%
2022/02/17	15.3	83.14	1.1	83.31	83.25	14.1	2,734	0.52%
2022/02/16	5.7	83.02	12.1	83.15	83.30	-6.4	2,732	-0.23%
2022/02/15	32.3	82.19	0	82.10	82.00	32.3	2,715	1.19%
2022/02/14	22.6	82.30	2	82.35	82.30	20.6	2,706	0.76%
2022/02/11	7.6	83.41	24	83.30	83.45	-16.4	2,687	-0.61%
2022/02/10	15.4	82.99	2.6	83.47	83.60	12.7	2,711	0.47%
2022/02/09	13.1	82.38	0.1	82.51	82.55	13	2,726	0.48%
2022/02/08	19	82.34	1.1	82.53	82.20	17.9	2,726	0.66%
2022/02/07	48.4	81.82	0.4	82.07	81.95	48	2,702	1.78%
2022/01/26	28.7	81.50	8	81.61	81.40	20.6	2,623	0.79%
2022/01/25	36.7	81.65	0	0.00	81.65	36.7	2,493	1.47%
2022/01/24	6.3	82.12	7.8	82.15	82.90	-1.5	2,426	-0.06%
2022/01/21	47.9	82.16	4.3	82.20	82.00	43.6	2,402	1.81%
2022/01/20	21.1	83.53	5.2	83.67	83.75	15.9	2,343	0.68%
2022/01/19	28.2	83.84	0.8	83.63	83.45	27.4	2,324	1.18%
2022/01/18	12.1	84.98	1.1	85.40	84.45	11	2,307	0.48%
2022/01/17	23.2	85.41	2.9	85.51	85.45	20.3	2,278	0.89%
2022/01/14	12.8	84.48	1.1	84.01	84.60	11.7	2,237	0.52%
2022/01/13	7.4	84.41	1.8	84.41	84.60	5.6	2,194	0.25%
2022/01/12	3.4	83.95	3.4	83.83	84.20	-0.1	2,175	0.00%
2022/01/11	5.1	83.01	0.7	83.07	83.30	4.3	2,156	0.20%
2022/01/10	15.2	82.83	2.3	82.88	82.90	12.8	2,118	0.61%
2022/01/07	9.5	82.81	1.6	83.46	82.70	7.9	2,119	0.37%
2022/01/06	15.4	83.42	2.4	83.88	83.45	13	2,068	0.63%
2022/01/05	15.3	84.75	5.4	84.46	84.50	9.8	2,017	0.49%
2022/01/04	7.1	83.80	10.9	83.78	84.10	-3.8	1,796	-0.21%
2022/01/03	4.7	82.49	1.7	82.24	82.35	3	1,767	0.17%
2021/12/30	2.5	81.87	4.3	81.89	81.85	-1.8	1,754	-0.10%
2021/12/29	5.1	81.94	5.8	82.01	82.00	-0.7	1,793	-0.04%
2021/12/28	4.1	81.61	5.4	81.54	81.70	-1.3	1,835	-0.07%
2021/12/27	8.2	80.93	8.5	81.06	81.05	-0.3	1,867	-0.02%
2021/12/24	1.6	80.53	2.9	80.73	80.45	-1.4	1,902	-0.07%
2021/12/23	6.6	80.36	22	80.40	80.40	-15.4	1,900	-0.81%
2021/12/22	1.7	79.89	2.3	79.88	79.95	-0.7	1,922	-0.03%
2021/12/21	4.2	79.62	6.2	79.89	79.85	-2.1	1,919	-0.11%
2021/12/20	22.3	79.61	3.6	79.37	79.25	18.6	1,930	0.97%
2021/12/17	4.5	79.68	2.2	79.91	79.95	2.2	1,924	0.12%
2021/12/16	0.1	79.81	7.4	79.89	79.95	-7.3	1,927	-0.38%
2021/12/15	19.8	79.08	1.3	79.16	79.00	18.5	1,973	0.94%
2021/12/14	26.4	79.07	2	79.00	79.00	24.3	1,965	1.24%
2021/12/13	9	79.91	10.4	80.02	79.70	-1.5	1,972	-0.07%
2021/12/10	10.5	80.05	23	79.70	80.00	-12.5	1,970	-0.63%
2021/12/09	5.2	80.01	0.3	80.10	80.25	4.9	1,966	0.25%
2021/12/08	2.4	80.36	13.8	80.59	80.20	-11.4	1,958	-0.58%
2021/12/07	7.7	79.51	1	79.90	79.95	6.7	1,937	0.34%
2021/12/06	22.3	79.53	11	79.62	79.75	11.3	1,943	0.58%
2021/12/03	5.4	79.99	11.4	79.92	79.85	-6	1,943	-0.31%
2021/12/02	1.9	79.79	20.1	79.74	79.90	-18.2	1,944	-0.93%
2021/12/01	10.4	78.44	2.8	78.91	79.00	7.6	1,967	0.39%
2021/11/30	39.1	78.20	1.5	78.53	77.90	37.6	1,980	1.90%
2021/11/29	34.9	78.05	35.8	78.15	77.80	-0.8	1,942	-0.04%
2021/11/26	47.7	78.30	0.1	78.38	78.10	47.6	1,908	2.49%
2021/11/25	13.1	79.51	5.4	79.06	79.25	7.6	1,842	0.41%
2021/11/24	12.4	79.30	0.7	79.41	79.25	11.7	1,887	0.62%
2021/11/23	21.9	79.72	5.2	79.67	79.65	16.7	1,899	0.88%
2021/11/22	19.5	80.50	1.4	80.41	80.30	18.1	1,908	0.95%
2021/11/19	1.4	80.52	7.2	80.57	80.45	-5.8	1,926	-0.30%
2021/11/18	1.7	79.95	6.3	80.04	80.20	-4.6	1,918	-0.24%
2021/11/17	10.5	79.75	1.1	79.66	79.70	9.4	1,935	0.48%
2021/11/16	13.6	79.53	0.7	79.65	79.55	12.9	1,976	0.65%
2021/11/15	7.2	80.98	37.7	80.93	80.90	-30.4	2,018	-1.51%
2021/11/12	29.8	80.54	3.2	80.30	80.20	26.5	2,038	1.30%
2021/11/11	4.6	79.97	3.9	79.95	79.85	0.8	2,042	0.04%
2021/11/10	17	80.71	9.3	80.51	80.50	7.7	2,072	0.37%
2021/11/09	11.8	80.95	7.1	80.94	80.75	4.7	2,079	0.22%
2021/11/08	4.4	79.89	12.6	79.91	80.05	-8.2	2,056	-0.40%
2021/11/05	13.8	79.13	0.4	79.16	79.40	13.4	2,049	0.66%
2021/11/04	4.4	78.56	0.1	78.55	78.40	4.3	2,036	0.21%
2021/11/03	2	78.63	1.2	78.70	78.65	0.8	2,040	0.04%
2021/11/02	3.6	78.62	4	78.95	78.40	-0.4	2,059	-0.02%
2021/11/01	4.6	78.49	5.1	78.56	78.45	-0.6	2,053	-0.03%
2021/10/29	12	78.23	1	78.15	78.15	11	2,067	0.53%
2021/10/28	9.7	78.81	1	78.60	78.80	8.7	2,076	0.42%
2021/10/27	2.4	78.90	7	78.60	79.00	-4.6	2,090	-0.22%
2021/10/26	1.7	78.64	1.2	78.92	79.00	0.5	2,091	0.02%
2021/10/25	11.5	78.28	0.6	78.35	78.30	10.9	2,072	0.53%
2021/10/22	3.3	78.19	4.3	78.20	78.45	-1	2,110	-0.05%
2021/10/21	2.1	78.66	7	78.99	78.35	-4.9	2,132	-0.23%
2021/10/20	6.8	79.17	3.1	78.61	78.55	3.7	2,151	0.17%
2021/10/19	0.1	78.63	0	78.60	78.65	0	2,154	0.00%
2021/10/18	3.1	78.35	5.2	78.58	78.05	-2.1	2,151	-0.10%
2021/10/15	3.2	77.61	2.2	78.20	78.35	1	2,155	0.05%
2021/10/14	3	76.38	1.1	76.49	76.30	1.9	2,156	0.09%
2021/10/13	11.3	76.21	1.1	76.23	76.15	10.2	2,172	0.47%
2021/10/12	17.2	76.14	6	75.97	76.50	11.2	2,191	0.51%
2021/10/08	6.8	77.40	0	0.00	77.25	6.8	2,183	0.31%
2021/10/07	3.8	77.77	5.2	77.72	77.75	-1.4	2,187	-0.06%
2021/10/06	6.5	76.26	0.3	76.45	76.35	6.2	2,208	0.28%
2021/10/05	31.8	76.28	0	76.62	76.40	31.8	2,186	1.45%
2021/10/04	27.8	76.88	3.4	77.40	76.70	24.5	2,176	1.12%
2021/10/01	32.9	77.33	2.3	77.27	77.45	30.6	2,116	1.45%
2021/09/30	14.4	78.28	0	0.00	78.55	14.4	2,051	0.70%
2021/09/29	23.3	78.48	0	0.00	78.60	23.3	2,050	1.14%
2021/09/28	5.7	79.78	0.1	79.77	79.90	5.7	2,023	0.28%
2021/09/27	6.7	80.81	4	80.40	80.40	2.7	2,021	0.14%
2021/09/24	0.6	80.02	2.1	80.16	80.20	-1.5	2,008	-0.08%
2021/09/23	7	79.37	0	79.60	79.40	7	2,008	0.35%
2021/09/22	48.6	78.60	0	78.83	78.80	48.6	2,004	2.43%
2021/09/17	1.4	80.81	0.5	80.96	80.55	0.9	1,955	0.05%
2021/09/16	2.8	80.68	0.4	80.45	80.50	2.3	1,970	0.12%
2021/09/15	7.7	81.55	0	81.90	80.60	7.7	1,944	0.40%
2021/09/14	1	81.20	0.1	81.24	81.20	0.9	1,970	0.05%
2021/09/13	2.1	81.13	5.4	81.09	81.05	-3.3	1,979	-0.17%
2021/09/10	6.3	80.96	0.1	81.30	81.40	6.2	2,016	0.31%
2021/09/09	3.4	80.38	0.9	80.28	80.60	2.5	2,021	0.12%
2021/09/08	2.4	80.74	1.8	80.76	80.65	0.6	2,007	0.03%
2021/09/07	2.5	81.36	3.2	81.38	81.25	-0.7	2,005	-0.04%
2021/09/06	13.1	81.65	3.1	81.68	81.60	10	2,001	0.50%
2021/09/03	0.4	81.08	5.5	81.14	81.20	-5	1,978	-0.25%
2021/09/02	4.2	80.66	1.9	80.89	80.20	2.3	1,972	0.12%
2021/09/01	0.4	80.76	4.7	80.77	80.90	-4.4	1,975	-0.22%
2021/08/31	4.8	79.78	11.4	79.67	80.80	-6.5	1,979	-0.33%
2021/08/30	3.3	79.73	23.2	79.86	80.15	-19.9	1,985	-1.00%
2021/08/27	3	79.07	10.1	79.35	79.50	-7.1	1,940	-0.37%
2021/08/26	2.5	78.80	1	78.60	78.75	1.5	1,926	0.08%
2021/08/25	12.2	78.05	1.5	78.03	78.35	10.6	1,900	0.56%
2021/08/24	4.4	77.51	0.1	77.55	77.40	4.3	1,885	0.23%
2021/08/23	3.4	77.09	2.2	77.09	77.05	1.3	1,890	0.07%
2021/08/20	23.3	75.63	2.3	75.78	75.20	21.1	1,885	1.12%
2021/08/19	25.5	76.27	0.1	76.34	75.95	25.4	1,841	1.38%
2021/08/18	12.1	76.73	2.3	76.45	77.70	9.8	1,786	0.55%
2021/08/17	17.7	77.55	0.3	77.58	77.20	17.3	1,767	0.98%
2021/08/16	10.7	78.00	0	0.00	77.80	10.7	1,755	0.61%
2021/08/13	9.6	78.15	0.2	78.32	78.10	9.4	1,719	0.54%
2021/08/12	2	78.78	0	78.80	78.75	1.9	1,707	0.11%
2021/08/11	5.2	78.89	0	79.10	79.00	5.1	1,714	0.30%
2021/08/10	7.3	79.65	1.1	79.62	79.10	6.2	1,724	0.36%
2021/08/09	4.4	79.26	0	79.50	79.65	4.4	1,801	0.25%
2021/08/06	2.7	79.87	1.1	79.83	79.80	1.6	1,821	0.09%
2021/08/05	11.3	80.61	0	0.00	79.95	11.3	1,886	0.60%
2021/08/04	2	79.92	0.1	79.90	80.00	1.9	1,981	0.09%
2021/08/03	2.8	79.45	2.6	79.49	79.60	0.2	2,026	0.01%
2021/08/02	1.7	78.48	12.8	79.34	79.50	-11.2	2,018	-0.55%
2021/07/30	2.1	78.45	0.3	78.65	78.30	1.8	2,009	0.09%
2021/07/29	4	78.27	1.1	78.40	78.70	2.9	2,058	0.14%
2021/07/28	13.9	77.45	0	0.00	78.60	13.9	2,069	0.67%
2021/07/27	13.9	78.43	0.1	78.55	78.35	13.9	2,051	0.68%
2021/07/26	10.1	79.12	0.1	78.70	78.50	10	2,052	0.49%
2021/07/23	3.6	79.07	0	79.45	79.05	3.6	2,023	0.18%
2021/07/22	0.8	79.41	0	0.00	79.15	0.8	2,024	0.04%
2021/07/21	8.7	78.63	1	78.81	78.65	7.6	2,026	0.38%
2021/07/20	17.5	78.94	0	0.00	78.75	17.5	2,036	0.86%
2021/07/19	11	79.49	0	79.65	79.50	11	2,017	0.55%
2021/07/16	3.7	80.13	1	80.10	80.15	2.7	2,008	0.13%
2021/07/15	4	81.18	0.2	81.11	81.25	3.7	1,984	0.19%
2021/07/14	1.8	80.69	0	0.00	80.65	1.8	1,972	0.09%
2021/07/13	10.8	80.50	2.1	80.43	80.35	8.8	1,966	0.45%
2021/07/12	4.6	80.04	0.1	80.35	79.85	4.5	1,962	0.23%
2021/07/09	12.4	78.97	0.3	79.10	78.95	12.2	1,942	0.63%
2021/07/08	2.3	79.94	0.1	80.00	79.85	2.2	1,903	0.12%
2021/07/07	4.2	80.09	0.2	80.15	80.00	4.1	1,910	0.21%
2021/07/06	2	80.48	0.2	80.50	80.40	1.7	1,916	0.09%
2021/07/05	10.4	80.21	1	80.44	80.30	9.3	1,896	0.49%
2021/07/02	3.6	79.54	0.3	79.76	79.50	3.3	1,895	0.17%
2021/07/01	6.2	79.73	1.3	79.69	79.60	5	1,899	0.26%
2021/06/30	0.4	79.71	1.3	79.84	79.90	-0.9	1,935	-0.04%
2021/06/29	2.3	79.30	1.3	79.37	79.30	1	1,934	0.05%
2021/06/28	0.6	78.99	0	78.90	79.20	0.6	1,946	0.03%
2021/06/25	4.8	79.32	0.1	79.38	78.90	4.7	1,936	0.24%
2021/06/24	2.6	78.65	0	0.00	78.65	2.6	1,927	0.13%
2021/06/23	1.2	78.44	2.5	78.51	78.80	-1.3	1,951	-0.07%
2021/06/22	8	77.64	0	78.00	77.35	8	1,944	0.41%
2021/06/21	22.4	77.87	0.1	78.60	77.50	22.3	1,953	1.14%
2021/06/18	6.6	79.48	0	0.00	79.20	6.6	1,916	0.34%
2021/06/17	2	79.28	0.3	79.48	79.60	1.7	1,924	0.09%
2021/06/16	2.9	79.79	0.1	79.84	79.70	2.9	1,958	0.15%
2021/06/15	4.9	79.98	4	79.86	79.80	0.8	1,958	0.04%
2021/06/11	2.2	79.64	0.2	79.65	79.40	2.1	1,966	0.11%
2021/06/09	8.5	77.78	2	77.50	77.75	6.5	1,951	0.33%
2021/06/08	0.8	78.70	0	0.00	78.35	0.8	1,945	0.04%
2021/06/07	5.9	79.19	1.1	79.35	78.75	4.8	1,941	0.25%
2021/06/04	1.5	78.64	0.1	78.60	78.60	1.4	1,925	0.07%
2021/06/03	0.3	79.10	0	0.00	79.10	0.3	1,947	0.02%
2021/06/02	1.6	78.99	1.2	78.78	78.85	0.4	1,980	0.02%
2021/06/01	4.3	79.00	3	79.18	79.10	1.3	2,010	0.07%
2021/05/31	2.6	78.58	0	0.00	78.90	2.6	2,063	0.12%
2021/05/28	0.5	77.34	2	78.00	78.05	-1.5	2,064	-0.07%
2021/05/27	1.9	76.60	0	77.15	77.00	1.8	2,085	0.09%
2021/05/26	1.4	77.46	0	77.65	77.55	1.4	2,152	0.07%
2021/05/25	3.7	76.95	0.3	77.50	77.50	3.5	2,149	0.16%
2021/05/24	2.6	75.59	0.1	76.10	76.05	2.5	2,163	0.12%
2021/05/21	1.5	76.22	0.1	75.93	76.05	1.4	2,180	0.06%
2021/05/20	3.3	75.44	0	0.00	75.20	3.3	2,200	0.15%
2021/05/19	5.3	75.52	5.2	75.76	75.40	0.1	2,214	0.01%
2021/05/18	3.8	74.45	0	0.00	75.95	3.8	2,222	0.17%
2021/05/17	9.4	72.57	0	0.00	72.55	9.4	2,252	0.42%
2021/05/14	3.7	74.24	0	0.00	74.10	3.7	2,192	0.17%
2021/05/13	9	73.80	0	73.55	73.10	9	2,178	0.41%
2021/05/12	7.6	75.25	1.2	75.51	75.80	6.4	2,113	0.30%
2021/05/11	7.6	77.63	0	0.00	77.10	7.6	2,041	0.37%
2021/05/10	6.1	79.97	0	0.00	79.45	6.1	2,010	0.30%
2021/05/07	2.1	79.95	0	0.00	80.10	2.1	2,029	0.10%
2021/05/06	2.2	78.40	0	0.00	78.80	2.2	2,053	0.10%
2021/05/05	8.7	78.84	0	0.00	78.05	8.7	2,030	0.43%
2021/05/04	8.2	78.95	0	0.00	78.80	8.2	2,065	0.40%
2021/05/03	3.9	80.41	0	0.00	79.35	3.9	2,067	0.19%
2021/04/29	2.7	80.96	0	0.00	80.75	2.7	2,071	0.13%
2021/04/28	2.8	80.55	0.3	80.59	80.55	2.5	2,095	0.12%
2021/04/27	1.3	80.91	0	0.00	80.90	1.3	2,119	0.06%
2021/04/26	2.6	80.60	2	80.60	81.00	0.6	2,139	0.03%
2021/04/23	0.1	79.42	0	0.00	79.80	0.1	2,141	0.01%
2021/04/22	0.3	79.48	0.1	79.45	79.05	0.2	2,169	0.01%
2021/04/21	2.6	79.49	0	0.00	79.30	2.6	2,187	0.12%
2021/04/20	5.2	80.03	0	0.00	80.15	5.2	2,204	0.24%
2021/04/19	0.4	79.88	0	0.00	80.00	0.4	2,226	0.02%
2021/04/16	2.4	79.88	0	0.00	80.00	2.4	2,253	0.11%
2021/04/15	1.5	79.32	0	0.00	80.00	1.5	2,243	0.07%
2021/04/14	0.5	78.81	0	0.00	79.20	0.5	2,245	0.02%
2021/04/13	0.4	79.04	0	0.00	78.80	0.4	2,261	0.02%
2021/04/12	4.4	79.19	0	0.00	78.80	4.4	2,273	0.19%