富邦台50 (006208)-國泰-台中券商分點個股進出

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

富邦台50

(006208)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	122.1	111.41	4.3	111.51	111.20	117.8	9,985	1.18%	大買/鉅額交易
2024/11/19	71.6	111.34	8.2	111.39	111.45	63.3	9,886	0.64%
2024/11/18	157.2	110.54	29.7	110.64	110.40	127.5	9,827	1.30%	大買/鉅額交易
2024/11/15	87.8	112.42	31.4	112.49	112.30	56.4	9,634	0.59%
2024/11/14	157.3	112.02	16.3	112.10	112.05	140.9	9,645	1.46%	大買/鉅額交易
2024/11/13	132.3	113.19	26	113.24	112.95	106.3	9,527	1.12%	大買/鉅額交易
2024/11/12	326.7	114.15	25.9	114.23	113.70	300.9	9,466	3.18%	大買/鉅額交易
2024/11/11	151.6	115.64	137.5	116.15	116.45	14.2	9,175	0.15%	大買/大賣/
2024/11/08	99	116.66	124.7	116.60	116.45	-25.7	9,110	-0.28%	大賣/
2024/11/07	95.6	115.26	166.6	115.52	115.40	-71	9,082	-0.78%	大賣/
2024/11/06	63.5	114.72	95.7	115.03	114.40	-32.2	9,107	-0.35%
2024/11/05	55.4	113.01	21	113.15	113.45	34.4	9,116	0.38%
2024/11/04	167.6	112.93	63.6	112.52	113.15	104	9,670	1.08%	大買/鉅額交易
2024/11/01	245.8	110.34	42.3	110.38	111.65	203.5	10,361	1.96%	大買/鉅額交易
2024/10/30	103.8	112.60	136.1	112.66	112.20	-32.2	10,343	-0.31%	大買/大賣/
2024/10/29	200.6	112.44	41.1	112.38	112.75	159.5	10,200	1.56%	大買/鉅額交易
2024/10/28	116.5	115.07	59.1	115.47	114.85	57.4	9,871	0.58%	大買/
2024/10/25	37.3	114.85	34.9	114.99	115.00	2.4	9,774	0.02%
2024/10/24	106.6	114.54	47.5	114.66	114.20	59	9,829	0.60%	大買/
2024/10/23	93.3	114.81	15.3	115.03	114.90	78.1	10,013	0.78%
2024/10/22	93.4	115.24	25.7	115.37	115.60	67.7	9,970	0.68%
2024/10/21	176.8	116.66	45.7	116.47	116.20	131.1	10,117	1.30%	大買/鉅額交易
2024/10/18	74.5	116.62	141.9	116.43	115.90	-67.4	10,179	-0.66%	大賣/
2024/10/17	126.5	112.97	20	112.96	113.20	106.5	10,167	1.05%	大買/鉅額交易
2024/10/16	162.3	113.18	18.3	113.59	113.15	143.9	10,213	1.41%	大買/鉅額交易
2024/10/15	37.5	114.45	67.6	114.47	114.95	-30.1	10,226	-0.29%
2024/10/14	98.5	112.58	48.9	112.77	112.80	49.5	10,279	0.48%
2024/10/11	32.8	112.23	63.9	112.33	112.65	-31.2	10,434	-0.30%
2024/10/09	29.4	111.01	58.6	111.16	110.75	-29.2	10,529	-0.28%
2024/10/08	37.3	109.14	16.2	109.18	109.45	21.1	10,581	0.20%
2024/10/07	25.3	109.66	32.7	109.66	109.95	-7.4	10,697	-0.07%
2024/10/04	17.2	107.63	25.6	107.86	107.50	-8.4	10,753	-0.08%
2024/10/01	49	107.52	11.8	107.56	107.50	37.1	10,757	0.35%
2024/09/30	102.5	108.13	22.1	108.64	107.50	80.4	10,782	0.75%	大買/
2024/09/27	35.6	111.18	33.8	111.05	110.30	1.8	10,667	0.02%
2024/09/26	25.7	110.61	54	110.68	110.55	-28.2	10,649	-0.26%
2024/09/25	88.9	109.67	55.4	109.67	109.80	33.5	10,615	0.32%
2024/09/24	16.9	107.29	73.9	107.11	108.05	-57	10,587	-0.54%
2024/09/23	24.2	107.01	42	107.06	107.00	-17.8	10,575	-0.17%
2024/09/20	44.5	106.97	68.9	106.95	106.60	-24.4	10,658	-0.23%
2024/09/19	24	104.50	31.1	104.91	105.35	-7.1	10,663	-0.07%
2024/09/18	27	104.01	8.7	103.85	103.90	18.3	10,745	0.17%
2024/09/16	20.2	104.57	27.6	104.76	104.80	-7.4	10,884	-0.07%
2024/09/13	17.3	104.22	35.9	104.34	104.40	-18.6	10,913	-0.17%
2024/09/12	29.6	103.83	48.3	103.64	104.00	-18.7	11,043	-0.17%
2024/09/11	46.7	100.43	5.3	100.85	100.30	41.4	11,020	0.38%
2024/09/10	35.5	100.58	21.9	100.97	100.55	13.5	11,023	0.12%
2024/09/09	119.7	100.04	13.9	100.14	100.50	105.8	11,012	0.96%	大買/鉅額交易
2024/09/06	23.9	101.63	26.2	102.08	102.15	-2.4	10,891	-0.02%
2024/09/05	62.2	101.27	24.5	101.71	100.75	37.7	10,885	0.35%
2024/09/04	314.9	100.78	39.4	100.84	100.30	275.5	10,870	2.53%	大買/鉅額交易
2024/09/03	17.6	105.66	6.3	106.06	105.35	11.3	10,421	0.11%
2024/09/02	20.4	105.95	18.9	106.07	105.65	1.5	10,511	0.01%
2024/08/30	21.1	106.02	7.3	106.18	105.75	13.8	10,501	0.13%
2024/08/29	54.5	105.22	10.6	105.59	105.75	43.9	10,531	0.42%
2024/08/28	9.1	105.67	16	106.63	106.95	-6.9	10,552	-0.07%
2024/08/27	28.5	105.26	8.3	105.41	105.50	20.1	10,620	0.19%
2024/08/26	27.3	106.78	25.2	106.64	105.90	2	10,700	0.02%
2024/08/23	31.9	105.34	22.1	105.40	105.95	9.7	10,686	0.09%
2024/08/22	26.9	106.01	19.7	105.81	105.80	7.1	10,686	0.07%
2024/08/21	37.8	106.59	43.7	106.52	106.25	-5.9	10,735	-0.06%
2024/08/20	25	107.82	31.2	107.81	107.50	-6.3	10,704	-0.06%
2024/08/19	21.7	107.45	24.2	107.63	107.45	-2.5	10,708	-0.02%
2024/08/16	47.3	107.10	47.7	107.19	107.35	-0.4	10,691	0.00%
2024/08/15	26.8	105.43	99.4	105.42	105.05	-72.6	10,570	-0.69%
2024/08/14	25.8	105.81	65.4	105.91	105.65	-39.5	10,542	-0.38%
2024/08/13	17.3	104.56	25.3	104.50	104.40	-8	10,450	-0.08%
2024/08/12	38.3	104.35	45	104.26	104.05	-6.6	10,483	-0.06%
2024/08/09	56	102.64	44	102.85	102.70	12	10,414	0.12%
2024/08/08	100.5	99.81	45.4	99.67	99.70	55.1	10,305	0.53%
2024/08/07	76.6	101.05	67.1	100.60	101.50	9.5	10,133	0.09%
2024/08/06	240	97.14	181.9	97.30	97.55	58.1	9,904	0.59%	大買/大賣/
2024/08/05	490.6	95.52	184	95.23	93.70	306.6	9,204	3.33%	大買/大賣/鉅額交易
2024/08/02	203.7	103.43	30.9	103.57	102.40	172.8	8,399	2.06%	大買/鉅額交易
2024/08/01	48.8	107.59	25.5	107.61	107.55	23.4	8,098	0.29%
2024/07/31	39.8	105.29	39.4	105.52	105.65	0.4	8,067	0.00%
2024/07/30	38.5	104.49	22.7	104.43	105.75	15.8	7,999	0.20%
2024/07/29	47.6	106.00	63	106.01	105.65	-15.4	7,888	-0.19%
2024/07/26	198.6	104.63	39.2	104.55	104.80	159.4	7,797	2.04%	大買/鉅額交易
2024/07/23	62	108.11	39.4	108.11	108.65	22.6	7,506	0.30%
2024/07/22	150	106.24	70.9	106.55	105.60	79.2	7,418	1.07%	大買/
2024/07/19	131.7	109.72	27.9	109.87	109.00	103.7	7,158	1.45%	大買/鉅額交易
2024/07/18	158.1	111.07	59.5	111.03	111.40	98.6	7,025	1.40%	大買/
2024/07/17	114.6	114.20	25.5	114.14	113.70	89.1	6,827	1.30%	大買/
2024/07/16	53.4	115.56	17	115.96	115.20	36.4	6,763	0.54%
2024/07/15	58.6	115.73	21.6	115.95	115.40	36.9	6,867	0.54%
2024/07/12	207.2	116.03	25.5	115.91	115.60	181.7	6,717	2.70%	大買/鉅額交易
2024/07/11	50	118.76	238.6	118.07	118.90	-188.6	6,424	-2.94%	大賣/鉅額交易
2024/07/10	47.3	115.31	24.8	115.53	116.25	22.5	6,401	0.35%
2024/07/09	155.9	115.65	22.1	115.80	115.75	133.9	6,331	2.11%	大買/鉅額交易
2024/07/08	51	114.50	36.7	114.66	115.60	14.3	6,095	0.23%
2024/07/05	155.2	112.44	20.8	112.80	112.40	134.3	5,930	2.27%	大買/鉅額交易
2024/07/04	34.5	112.38	101.2	112.34	112.65	-66.7	5,861	-1.14%	大賣/
2024/07/03	15.6	109.66	19.5	109.85	109.85	-3.9	5,786	-0.07%
2024/07/02	50.7	108.76	21.4	108.70	108.60	29.3	5,778	0.51%
2024/07/01	27.3	109.83	36.5	109.90	109.40	-9.3	5,742	-0.16%
2024/06/28	16.5	109.08	24.1	109.08	109.20	-7.6	5,683	-0.13%
2024/06/27	27.1	107.85	12.9	108.07	108.25	14.2	5,643	0.25%
2024/06/26	45.2	108.60	30.2	108.36	108.45	15	5,603	0.27%
2024/06/25	45.3	106.90	93.9	106.45	107.45	-48.6	5,500	-0.88%
2024/06/24	72.5	107.97	26.8	108.04	107.60	45.7	5,438	0.84%
2024/06/21	67.5	109.83	41.2	109.78	110.00	26.4	5,394	0.49%
2024/06/20	45.4	110.50	30.4	110.56	110.85	15	5,241	0.29%
2024/06/19	46.2	109.60	65.3	109.40	110.25	-19.1	5,197	-0.37%
2024/06/18	30.1	107.02	17.8	106.82	106.95	12.2	5,075	0.24%
2024/06/17	51.5	105.13	15.8	105.34	105.20	35.7	5,053	0.71%
2024/06/14	27.7	104.67	17.7	104.95	105.25	10	5,020	0.20%
2024/06/13	31.4	104.93	23.7	105.04	104.55	7.6	5,016	0.15%
2024/06/12	12.9	102.45	23.5	102.53	103.15	-10.6	4,939	-0.22%
2024/06/11	13.2	101.48	23.3	101.54	101.30	-10.1	4,892	-0.21%
2024/06/07	12.7	101.24	21.1	101.15	101.05	-8.4	4,879	-0.17%
2024/06/06	22.7	101.61	130.8	101.90	101.80	-108.2	4,885	-2.21%	大賣/鉅額交易
2024/06/05	18.6	98.09	11.4	98.45	98.75	7.2	4,818	0.15%
2024/06/04	57.3	97.99	8.1	98.50	97.80	49.2	4,910	1.00%
2024/06/03	31.3	99.12	22.1	99.17	99.15	9.2	4,911	0.19%
2024/05/31	70	98.12	6.8	98.46	97.50	63.2	4,916	1.28%
2024/05/30	74.1	98.58	20.4	98.58	98.30	53.6	4,867	1.10%
2024/05/29	58.5	100.40	23.9	100.21	100.05	34.6	4,825	0.72%
2024/05/28	52	101.07	14.6	101.18	101.15	37.4	4,799	0.78%
2024/05/27	29.1	101.30	19.9	101.04	101.10	9.1	4,786	0.19%
2024/05/24	26.8	99.75	14.7	99.84	99.90	12.1	4,750	0.25%
2024/05/23	33.7	100.06	23.6	100.10	100.20	10.1	4,760	0.21%
2024/05/22	10.8	98.96	34.9	98.99	99.50	-24.1	4,755	-0.51%
2024/05/21	15	97.57	7	97.42	97.60	8	4,764	0.17%
2024/05/20	44.6	97.46	21.5	97.59	97.65	23.1	4,755	0.49%
2024/05/17	40.5	97.85	18.8	97.72	97.80	21.7	4,722	0.46%
2024/05/16	34.4	98.43	23.9	98.59	98.10	10.5	4,727	0.22%
2024/05/15	15.5	97.72	35.2	97.66	97.50	-19.7	4,678	-0.42%
2024/05/14	20.9	95.72	35.2	95.83	96.15	-14.3	4,810	-0.30%
2024/05/13	16.4	95.66	29.1	95.67	95.40	-12.7	4,823	-0.26%
2024/05/10	7.2	94.34	34.5	94.46	94.75	-27.3	4,796	-0.57%
2024/05/09	2.9	94.18	5.8	94.34	94.00	-2.9	4,812	-0.06%
2024/05/08	5.4	94.00	18.1	93.93	94.10	-12.7	4,838	-0.26%
2024/05/07	5.5	93.78	15	93.71	93.75	-9.5	4,857	-0.19%
2024/05/06	19.8	93.36	34.8	93.36	93.30	-15	4,862	-0.31%
2024/05/03	5.9	92.39	6.4	92.48	92.00	-0.4	4,918	-0.01%
2024/05/02	20.2	91.64	8.4	91.78	91.50	11.8	4,990	0.24%
2024/04/30	8.1	93.03	14.1	93.08	92.70	-6.1	4,979	-0.12%
2024/04/29	15.8	92.57	23.1	92.73	92.75	-7.3	5,011	-0.15%
2024/04/26	10.6	91.48	28	91.67	91.35	-17.3	5,032	-0.34%
2024/04/25	42.5	90.05	14.4	90.34	89.95	28.1	5,118	0.55%
2024/04/24	37.3	91.06	42.5	91.26	91.40	-5.2	5,098	-0.10%
2024/04/23	26.7	88.82	9.7	89.08	88.75	17	5,117	0.33%
2024/04/22	55.1	88.23	43.7	88.31	88.00	11.3	5,169	0.22%
2024/04/19	213.8	89.04	83.1	88.84	88.50	130.7	5,100	2.56%	大買/鉅額交易
2024/04/18	14	91.76	15.6	92.31	93.05	-1.6	4,769	-0.03%
2024/04/17	29.6	92.12	21.9	92.01	92.35	7.7	4,744	0.16%
2024/04/16	108.7	91.46	92	91.43	91.30	16.8	4,738	0.35%	大買/
2024/04/15	36.6	93.74	43.1	93.76	93.80	-6.5	4,550	-0.14%
2024/04/12	18.5	94.83	4.7	95.00	94.80	13.7	4,512	0.30%
2024/04/11	26.9	94.73	7.9	94.61	94.95	19	4,506	0.42%
2024/04/10	26.7	95.29	16.3	95.23	95.35	10.4	4,487	0.23%
2024/04/09	10.5	94.57	30.2	94.69	95.45	-19.7	4,544	-0.43%
2024/04/08	20	93.17	34.7	93.04	93.10	-14.8	4,524	-0.33%
2024/04/03	20.7	92.60	24.5	92.50	92.80	-3.8	4,477	-0.08%
2024/04/02	18.8	93.03	48	93.06	93.20	-29.3	4,493	-0.65%
2024/04/01	36.6	92.13	22.7	92.15	91.85	13.9	4,547	0.30%
2024/03/29	7.1	91.98	18.5	92.21	92.25	-11.4	4,575	-0.25%
2024/03/28	15.3	91.62	13.7	91.73	91.80	1.7	4,578	0.04%
2024/03/27	13.5	91.99	8.2	92.05	92.25	5.2	4,582	0.11%
2024/03/26	27.3	92.08	16.3	92.62	92.20	11.1	4,540	0.24%
2024/03/25	34	92.09	32.3	92.27	92.10	1.8	4,469	0.04%
2024/03/22	12.2	91.87	12	91.96	92.05	0.2	4,456	0.00%
2024/03/21	11.9	91.60	97.9	91.59	92.00	-86	4,466	-1.93%
2024/03/20	25.9	90.17	10.5	90.26	89.90	15.4	4,510	0.34%
2024/03/19	5.2	89.90	9.5	90.10	90.30	-4.4	4,563	-0.10%
2024/03/18	7.6	89.93	22.1	89.91	90.30	-14.4	4,537	-0.32%
2024/03/15	15.6	89.95	35.7	90.09	89.80	-20.1	4,479	-0.45%
2024/03/14	29.2	90.38	18.7	90.50	90.55	10.6	4,454	0.24%
2024/03/13	50.7	90.78	21.2	90.73	90.80	29.5	4,437	0.67%
2024/03/12	12.9	89.45	50.3	89.71	90.20	-37.4	4,381	-0.85%
2024/03/11	30.6	89.50	30.6	89.46	89.30	0	4,392	0.00%
2024/03/08	40.2	90.53	108.1	90.65	90.10	-67.9	4,354	-1.56%	大賣/
2024/03/07	46.7	88.92	55.8	88.89	88.95	-9.2	4,224	-0.22%
2024/03/06	11.3	86.38	69.7	86.65	87.15	-58.4	4,156	-1.40%
2024/03/05	13.3	86.54	47.2	86.55	86.65	-33.9	4,062	-0.84%
2024/03/04	41.3	85.84	68.6	85.57	85.85	-27.3	4,018	-0.68%
2024/03/01	16.5	83.81	8	84.07	83.70	8.5	3,957	0.22%
2024/02/29	22.2	83.85	19.6	83.77	83.95	2.6	3,981	0.07%
2024/02/27	17	83.72	25.4	83.59	83.85	-8.4	3,951	-0.21%
2024/02/26	9.2	83.90	33.9	83.98	84.15	-24.7	3,918	-0.63%
2024/02/23	14.5	83.93	75.4	83.93	83.90	-60.8	3,885	-1.57%
2024/02/22	13.5	83.20	54.3	83.22	83.35	-40.8	3,890	-1.05%
2024/02/21	22.1	82.47	14.8	82.50	82.40	7.3	3,872	0.19%
2024/02/20	35	82.70	19.2	82.76	82.70	15.7	3,902	0.40%
2024/02/19	10	82.30	44.6	82.35	82.40	-34.6	3,917	-0.88%
2024/02/16	12.9	82.62	28.2	82.76	82.50	-15.2	3,952	-0.39%
2024/02/15	15.7	82.88	159.4	82.88	82.95	-143.7	3,934	-3.65%	大賣/鉅額交易
2024/02/05	22.1	79.25	73.1	79.24	79.55	-51	3,831	-1.33%
2024/02/02	14.2	78.78	24.2	78.81	78.95	-10	3,825	-0.26%
2024/02/01	19.2	78.18	10.1	78.14	78.45	9.1	3,836	0.24%
2024/01/31	20.7	78.58	10.1	78.50	78.45	10.6	3,840	0.28%
2024/01/30	9.6	79.48	17.5	79.50	79.45	-7.9	3,806	-0.21%
2024/01/29	5.1	79.46	54.2	79.47	79.60	-49.2	3,833	-1.28%
2024/01/26	3	79.17	34.8	79.20	79.10	-31.8	3,829	-0.83%
2024/01/25	4.1	78.88	80.4	78.94	79.10	-76.3	3,741	-2.04%
2024/01/24	4.1	78.28	21.7	78.28	78.20	-17.6	3,673	-0.48%
2024/01/23	3.1	77.89	40.8	78.05	78.15	-37.7	3,713	-1.02%
2024/01/22	12	78.03	49.7	78.00	77.90	-37.7	3,719	-1.01%
2024/01/19	12.1	76.92	100.9	77.00	77.50	-88.8	3,675	-2.42%
2024/01/18	15.9	74.89	14.9	74.98	75.00	1	3,644	0.03%
2024/01/17	50.7	74.80	28	74.72	74.70	22.7	3,656	0.62%
2024/01/16	42.9	75.16	12.6	75.24	75.20	30.3	3,620	0.84%
2024/01/15	12.5	76.02	22.5	76.05	75.95	-10	3,554	-0.28%
2024/01/12	30.2	75.64	2.6	75.67	75.70	27.6	3,554	0.78%
2024/01/11	6.7	75.62	27	75.82	75.90	-20.3	3,531	-0.57%
2024/01/10	7	75.57	5	75.60	75.55	2	3,555	0.06%
2024/01/09	21.4	75.98	5.8	76.20	75.85	15.6	3,540	0.44%
2024/01/08	6.3	75.84	11.3	75.95	75.90	-5.1	3,568	-0.14%
2024/01/05	13.8	75.40	12	75.47	75.35	1.7	3,538	0.05%
2024/01/04	11.6	75.60	30.3	75.56	75.55	-18.7	3,549	-0.53%
2024/01/03	65.3	75.73	41.5	75.89	75.60	23.7	3,555	0.67%
2024/01/02	12.5	76.87	26.8	76.91	76.90	-14.3	3,508	-0.41%
2023/12/29	6.5	77.21	20	77.22	77.15	-13.5	3,494	-0.38%
2023/12/28	5.7	77.05	47.7	77.06	77.20	-42	3,518	-1.19%
2023/12/27	4	76.93	41.5	76.95	77.10	-37.5	3,477	-1.08%
2023/12/26	2.2	76.32	30.3	76.27	76.40	-28.1	3,405	-0.82%
2023/12/25	7	75.94	11.2	76.03	76.00	-4.2	3,367	-0.12%
2023/12/22	2.2	75.67	15	75.67	75.65	-12.8	3,362	-0.38%
2023/12/21	10.9	75.41	7.9	75.46	75.50	3	3,403	0.09%
2023/12/20	8.4	76.09	16	76.14	76.10	-7.6	3,408	-0.22%
2023/12/19	10.8	75.90	12.1	75.94	75.95	-1.3	3,436	-0.04%
2023/12/18	3.4	75.83	10.8	76.00	76.10	-7.4	3,504	-0.21%
2023/12/15	13.2	76.23	25.5	76.23	76.05	-12.3	3,467	-0.35%
2023/12/14	11.9	75.73	43	75.74	75.80	-31.2	3,370	-0.92%
2023/12/13	1.7	75.06	21.8	75.07	75.05	-20.1	3,333	-0.60%
2023/12/12	5.1	75.02	42.5	75.07	74.95	-37.5	3,342	-1.12%
2023/12/11	0.8	74.68	16.7	74.72	74.80	-15.9	3,336	-0.48%
2023/12/08	5.5	74.81	4.7	74.93	74.65	0.8	3,337	0.02%
2023/12/07	6.6	74.35	5.6	74.42	74.20	0.9	3,328	0.03%
2023/12/06	8.6	74.83	10.5	74.74	74.60	-1.9	3,368	-0.06%
2023/12/05	21.7	74.24	8.1	74.42	74.40	13.6	3,344	0.41%
2023/12/04	5.8	74.94	6.7	75.20	74.90	-0.9	3,326	-0.03%
2023/12/01	4.7	74.87	12.5	74.95	75.05	-7.8	3,358	-0.23%
2023/11/30	9.9	74.66	11.1	74.81	74.95	-1.2	3,342	-0.03%
2023/11/29	4.1	74.85	27.6	74.92	74.80	-23.5	3,355	-0.70%
2023/11/28	0.6	74.85	11.6	74.51	74.85	-10.9	3,353	-0.33%
2023/11/27	7.4	74.76	14.2	74.74	74.20	-6.8	3,350	-0.20%
2023/11/24	0.7	74.88	18.7	74.93	74.85	-18	3,284	-0.55%
2023/11/22	13.7	75.04	5	74.96	75.00	8.7	3,326	0.26%
2023/11/21	5.4	75.46	64.3	75.39	75.55	-59	3,337	-1.77%
2023/11/20	8.6	74.65	16	74.70	74.65	-7.4	3,316	-0.22%
2023/11/17	9.5	74.84	11.7	74.86	74.75	-2.2	3,302	-0.07%
2023/11/16	11.7	74.55	42.9	74.44	74.60	-31.2	3,267	-0.95%
2023/11/15	23	75.33	36.5	75.30	75.30	-13.5	3,252	-0.41%
2023/11/14	2.3	74.52	127.7	74.58	74.50	-125.4	3,214	-3.90%	大賣/鉅額交易
2023/11/13	39.3	74.25	53.6	74.45	74.25	-14.2	3,222	-0.44%
2023/11/10	10.8	73.13	5.7	73.17	73.15	5.1	3,264	0.15%
2023/11/09	6.3	73.29	49.5	73.34	73.45	-43.2	3,270	-1.32%
2023/11/08	7.1	73.28	14.2	73.23	73.35	-7.1	3,386	-0.21%
2023/11/07	3.5	73.00	17.9	73.01	73.00	-14.4	3,383	-0.43%
2023/11/06	10.4	73.04	22.3	73.17	73.05	-11.9	3,437	-0.35%
2023/11/03	16.9	72.21	16.6	72.30	72.40	0.3	3,396	0.01%
2023/11/02	4.9	71.68	25.3	71.67	72.00	-20.4	3,437	-0.59%
2023/11/01	10.6	70.37	4.6	70.35	70.30	6	3,470	0.17%
2023/10/31	57.5	70.31	4.4	70.16	70.10	53.2	3,518	1.51%
2023/10/30	31	70.55	5	70.89	70.55	26	3,549	0.73%
2023/10/27	18.1	70.69	6.7	70.73	70.65	11.4	3,506	0.33%
2023/10/26	80.1	70.52	22.2	70.56	70.55	57.9	3,508	1.65%
2023/10/25	14	71.87	20.2	72.01	71.70	-6.2	3,422	-0.18%
2023/10/24	18.8	71.41	1.5	71.13	71.60	17.3	3,403	0.51%
2023/10/23	19.2	71.63	5.2	71.66	71.55	13.9	3,432	0.41%
2023/10/20	17.9	71.91	15	72.12	72.35	2.9	3,444	0.08%
2023/10/19	16	72.19	86	72.13	72.25	-69.9	3,445	-2.03%
2023/10/18	19.4	72.39	4.4	72.30	72.10	15	3,504	0.43%
2023/10/17	12.6	73.17	11.3	73.07	72.90	1.4	3,472	0.04%
2023/10/16	18.8	72.84	121.8	72.83	72.90	-103	3,496	-2.95%	大賣/鉅額交易
2023/10/13	11.1	73.23	25.1	73.29	73.30	-14	3,535	-0.40%
2023/10/12	8.3	73.20	54.4	73.29	73.45	-46.1	3,579	-1.29%
2023/10/11	14.3	72.73	36.3	72.86	72.85	-22	3,578	-0.62%
2023/10/06	0.5	71.77	5.7	71.77	71.75	-5.2	3,587	-0.15%
2023/10/05	12	70.96	27.8	71.15	71.40	-15.8	3,577	-0.44%
2023/10/04	65.2	70.45	24.8	70.64	70.55	40.4	3,576	1.13%
2023/10/03	9.6	71.61	12.6	71.73	71.45	-3	3,573	-0.08%
2023/10/02	20	71.66	28.6	71.74	71.80	-8.6	3,597	-0.24%
2023/09/28	17.3	70.82	6.3	70.80	70.85	11	3,683	0.30%
2023/09/27	62.4	70.45	27.6	70.48	70.60	34.7	3,690	0.94%
2023/09/26	62	70.71	8.1	70.82	70.60	53.9	3,690	1.46%
2023/09/25	14.5	71.23	7.9	71.36	71.45	6.6	3,644	0.18%
2023/09/22	75.6	70.76	27.9	70.86	70.90	47.7	3,670	1.30%
2023/09/21	123	71.28	6.7	71.32	71.10	116.4	3,649	3.19%	大買/鉅額交易
2023/09/20	48.3	72.11	10.7	72.29	72.05	37.6	3,591	1.05%
2023/09/19	14	72.58	2.8	72.61	72.50	11.2	3,601	0.31%
2023/09/18	33.6	72.89	45.9	73.08	72.80	-12.2	3,650	-0.33%
2023/09/15	11.9	73.37	35.5	73.43	73.50	-23.6	3,660	-0.64%
2023/09/14	9.5	72.98	25.7	72.94	73.25	-16.2	3,661	-0.44%
2023/09/13	28	72.22	11.4	72.30	72.25	16.7	3,681	0.45%
2023/09/12	16.1	71.81	6.1	72.12	72.20	10	3,715	0.27%
2023/09/11	64.6	71.55	9.4	71.72	71.65	55.2	3,759	1.47%
2023/09/08	17.8	71.81	3.3	71.89	71.90	14.5	3,729	0.39%
2023/09/07	26.3	72.30	4.1	72.48	72.20	22.2	3,791	0.58%
2023/09/06	7.2	72.95	2.4	73.13	72.85	4.7	3,798	0.12%
2023/09/05	12.6	72.99	3.2	73.02	73.10	9.4	3,759	0.25%
2023/09/04	9.2	72.92	10.6	72.93	73.20	-1.4	3,778	-0.04%
2023/09/01	4.8	72.76	1.4	72.92	72.70	3.5	3,780	0.09%
2023/08/31	6.2	72.68	4.2	72.80	72.60	2	3,824	0.05%
2023/08/30	7.1	73.21	15.5	73.23	73.10	-8.3	3,858	-0.22%
2023/08/29	5.4	72.44	8.2	72.45	72.75	-2.8	3,884	-0.07%
2023/08/28	8	72.50	5.3	72.45	72.40	2.7	3,899	0.07%
2023/08/25	43.9	72.38	4.6	72.97	72.15	39.4	3,908	1.01%
2023/08/24	7.7	73.26	49.3	73.06	73.40	-41.7	3,946	-1.06%
2023/08/23	44.9	72.18	10.1	72.08	72.20	34.8	3,999	0.87%
2023/08/22	11.7	71.61	14.2	71.65	71.65	-2.6	4,117	-0.06%
2023/08/21	22.9	71.37	10.1	71.53	71.30	12.8	4,135	0.31%
2023/08/18	27	71.58	15	71.66	71.55	12	4,129	0.29%
2023/08/17	78.6	71.72	11.6	71.66	71.90	67	4,123	1.62%
2023/08/16	197	71.69	23.5	71.77	71.80	173.5	4,099	4.23%	大買/鉅額交易
2023/08/15	34.9	72.19	18.7	72.33	72.10	16.1	4,086	0.39%
2023/08/14	108.2	72.08	19.5	72.14	72.05	88.7	4,124	2.15%	大買/
2023/08/11	47.7	73.13	8.2	73.20	72.95	39.6	4,026	0.98%
2023/08/10	39	73.10	17.2	73.34	73.10	21.8	4,014	0.54%
2023/08/09	11.8	73.45	32.4	73.19	73.50	-20.6	3,997	-0.51%
2023/08/08	38.2	73.44	1.5	73.57	73.40	36.6	3,993	0.92%
2023/08/07	6.9	74.17	18.1	74.14	74.10	-11.2	3,934	-0.29%
2023/08/04	31.8	73.56	18	73.62	73.60	13.9	3,888	0.36%
2023/08/02	36.9	74.02	22.5	73.93	74.00	14.4	3,833	0.38%
2023/08/01	5.2	74.76	6.1	74.82	74.85	-0.9	3,792	-0.02%
2023/07/31	26.2	74.63	6.6	74.68	74.50	19.6	3,779	0.52%
2023/07/28	3.6	74.77	5.8	74.80	74.80	-2.2	3,761	-0.06%
2023/07/27	8.4	74.75	3.3	74.78	74.75	5.1	3,770	0.14%
2023/07/26	14.8	74.47	9.4	74.63	74.40	5.3	3,781	0.14%
2023/07/25	21.5	74.46	20.5	74.41	74.50	1	3,745	0.03%
2023/07/24	33.8	73.53	16.7	73.52	73.70	17.1	3,758	0.45%
2023/07/21	46.6	73.47	10.2	73.48	73.60	36.4	3,850	0.94%
2023/07/20	14.2	74.76	20.7	74.89	74.70	-6.6	3,906	-0.17%
2023/07/19	21.5	74.95	7.5	75.24	74.70	14	3,941	0.35%
2023/07/18	22.5	75.20	6.3	75.37	75.00	16.3	3,935	0.41%
2023/07/17	9.9	76.38	22.9	76.55	76.45	-13	3,892	-0.33%
2023/07/14	4.9	76.26	13.5	76.21	76.30	-8.6	3,878	-0.22%
2023/07/13	3.1	76.01	44.5	76.12	75.75	-41.4	3,867	-1.07%
2023/07/12	8.1	74.79	5.7	74.87	74.95	2.4	3,879	0.06%
2023/07/11	8.1	74.69	17.5	74.61	74.85	-9.4	3,868	-0.24%
2023/07/10	31	74.13	6.9	74.42	73.80	24.1	3,901	0.62%
2023/07/07	22.8	73.89	30.7	73.77	74.00	-7.9	3,869	-0.20%
2023/07/06	53.3	74.55	15	74.82	74.25	38.3	3,839	1.00%
2023/07/05	13.8	75.62	3.8	75.82	75.60	10	3,753	0.27%
2023/07/04	4.6	75.73	6.2	75.80	75.90	-1.6	3,735	-0.04%
2023/07/03	6.7	75.51	20.9	75.57	75.60	-14.3	3,791	-0.38%
2023/06/30	14.9	74.35	12.1	74.58	74.75	2.8	3,795	0.07%
2023/06/29	5.7	74.91	8.4	74.81	74.65	-2.7	3,783	-0.07%
2023/06/28	24	74.90	14.9	74.93	74.65	9.1	3,763	0.24%
2023/06/27	17.4	74.65	17	74.72	74.75	0.4	3,747	0.01%
2023/06/26	21.4	75.02	19.3	75.17	75.00	2.2	3,754	0.06%
2023/06/21	3.4	75.37	14.4	75.38	75.45	-11	3,733	-0.29%
2023/06/20	7.1	75.58	9.8	75.63	75.40	-2.7	3,711	-0.07%
2023/06/19	56	75.80	13.4	75.80	75.85	42.6	3,721	1.14%
2023/06/16	20.6	75.92	16.3	75.83	75.90	4.3	3,700	0.12%
2023/06/15	11.7	75.97	31.5	76.09	76.15	-19.8	3,682	-0.54%
2023/06/14	18.3	75.75	19.5	75.79	75.85	-1.2	3,643	-0.03%
2023/06/13	19.7	75.70	97.7	75.77	76.00	-78	3,713	-2.10%
2023/06/12	15.3	74.46	23.1	74.50	74.45	-7.7	3,639	-0.21%
2023/06/09	6.1	73.73	11.9	73.88	73.90	-5.8	3,653	-0.16%
2023/06/08	41.5	73.52	19.8	73.76	73.25	21.7	3,720	0.58%
2023/06/07	7.5	73.85	35.3	73.77	73.95	-27.8	3,755	-0.74%
2023/06/06	11.5	73.12	27.1	73.29	73.15	-15.6	3,742	-0.42%
2023/06/05	32.9	72.97	12	73.25	72.90	20.9	3,720	0.56%
2023/06/02	24.4	72.81	28.2	72.94	73.10	-3.8	3,726	-0.10%
2023/06/01	15.1	72.15	38.1	72.21	72.20	-23.1	3,757	-0.61%
2023/05/31	25.5	72.77	22.8	72.90	72.80	2.7	3,741	0.07%
2023/05/30	10.4	73.04	32.8	73.09	73.20	-22.4	3,717	-0.60%
2023/05/29	19.7	73.18	14.7	73.26	73.05	5	3,725	0.13%
2023/05/26	41.9	72.19	51.3	72.43	72.70	-9.4	3,649	-0.26%
2023/05/25	2	70.99	34.6	70.97	71.05	-32.5	3,516	-0.93%
2023/05/24	9.9	70.10	2.3	70.22	70.30	7.6	3,528	0.21%
2023/05/23	6	70.48	19.4	70.60	70.65	-13.4	3,507	-0.38%
2023/05/22	4.1	70.61	10.2	70.70	70.65	-6.1	3,491	-0.17%
2023/05/19	4.1	70.64	19.3	70.69	70.70	-15.2	3,497	-0.43%
2023/05/18	3.5	70.39	46.5	70.48	70.55	-43.1	3,425	-1.26%
2023/05/17	7.6	69.53	27.2	69.36	69.65	-19.7	3,412	-0.58%
2023/05/16	5.6	68.61	7.3	68.68	68.60	-1.7	3,375	-0.05%
2023/05/15	14.6	67.73	9.4	67.82	67.80	5.2	3,368	0.15%
2023/05/12	19.4	67.76	2.5	67.84	67.80	16.9	3,338	0.51%
2023/05/11	7.7	68.13	1.7	68.17	68.00	6	3,326	0.18%
2023/05/10	21.7	68.32	4.3	68.66	68.30	17.4	3,339	0.52%
2023/05/09	4.2	68.68	7	68.72	68.80	-2.8	3,342	-0.08%
2023/05/08	3.1	68.59	9.9	68.68	68.60	-6.9	3,399	-0.20%
2023/05/05	5.3	68.15	7.1	68.20	68.20	-1.8	3,389	-0.05%
2023/05/04	9.1	67.82	14	68.00	67.95	-4.9	3,430	-0.14%
2023/05/03	16.1	67.78	4.8	67.85	67.85	11.3	3,437	0.33%
2023/05/02	8.9	68.02	8.8	67.96	68.05	0.1	3,457	0.00%
2023/04/28	46.7	67.78	12.1	67.92	67.95	34.6	3,540	0.98%
2023/04/27	38	67.16	2.6	67.28	67.20	35.4	3,534	1.00%
2023/04/26	62.1	67.11	10.1	67.27	67.05	52	3,540	1.47%
2023/04/25	79.8	67.90	14.7	67.91	67.60	65.1	3,473	1.87%
2023/04/24	31.1	68.44	7.6	68.48	68.45	23.5	3,350	0.70%
2023/04/21	15.6	68.87	5.4	69.06	68.70	10.3	3,319	0.31%
2023/04/20	12.6	68.83	1.1	68.92	68.90	11.6	3,335	0.35%
2023/04/19	28	69.13	2.2	69.26	69.00	25.8	3,348	0.77%
2023/04/18	10.6	69.54	6.3	69.57	69.50	4.2	3,334	0.13%
2023/04/17	11.5	69.65	11	69.62	69.75	0.5	3,324	0.02%
2023/04/14	7.5	69.70	10.9	69.86	69.85	-3.4	3,299	-0.10%
2023/04/13	35.3	69.43	16.9	69.37	69.20	18.4	3,314	0.56%
2023/04/12	15.4	69.70	50.3	69.67	69.80	-34.9	3,281	-1.06%
2023/04/11	8.3	69.96	5.6	70.06	69.95	2.7	3,304	0.08%
2023/04/10	11.8	70.09	5.9	70.32	70.05	5.9	3,330	0.18%
2023/04/07	9	70.10	7.5	70.11	69.95	1.5	3,319	0.04%
2023/04/06	32.9	69.87	25.5	70.07	70.05	7.4	3,332	0.22%
2023/03/31	13.3	70.33	11.4	70.49	70.25	1.9	3,273	0.06%
2023/03/30	8.1	70.05	10.5	70.09	70.05	-2.4	3,239	-0.07%
2023/03/29	6.1	69.70	1.5	69.81	69.80	4.6	3,215	0.14%
2023/03/28	34.8	69.68	20.5	69.92	69.60	14.3	3,248	0.44%
2023/03/27	7.9	70.19	2.2	70.25	70.20	5.7	3,237	0.18%
2023/03/24	2.4	70.44	30.6	70.47	70.65	-28.2	3,256	-0.87%
2023/03/23	16.9	70.21	24.7	70.05	70.25	-7.8	3,220	-0.24%
2023/03/22	15.9	69.27	29.3	69.57	69.80	-13.4	3,175	-0.42%
2023/03/21	12.8	68.55	24.1	68.59	68.50	-11.3	3,156	-0.36%
2023/03/20	16.5	68.25	4.2	68.55	68.20	12.3	3,160	0.39%
2023/03/17	17.4	68.23	24.8	68.43	68.55	-7.4	3,140	-0.24%
2023/03/16	37.6	67.72	21.4	67.89	67.65	16.2	3,154	0.51%
2023/03/15	10.8	68.41	7.3	68.62	68.00	3.5	3,085	0.11%
2023/03/14	32.6	67.98	17.3	68.09	68.00	15.3	3,122	0.49%
2023/03/13	23.6	68.23	27.1	68.35	68.75	-3.5	3,099	-0.11%
2023/03/10	46.5	68.65	48.1	68.67	68.55	-1.6	3,034	-0.05%
2023/03/09	14.2	69.68	5.3	69.84	69.55	8.9	3,017	0.30%
2023/03/08	41.8	69.58	21.9	69.78	69.65	19.9	3,018	0.66%
2023/03/07	46.9	69.79	172.2	70.04	70.10	-125.3	3,003	-4.17%	大賣/鉅額交易
2023/03/06	25.5	69.60	58.5	69.63	69.75	-33	3,002	-1.10%
2023/03/03	18.8	69.05	20.1	69.25	69.00	-1.3	2,970	-0.04%
2023/03/02	15.9	68.83	10.5	68.99	68.85	5.5	2,980	0.18%
2023/03/01	44.7	68.15	31.7	68.25	69.05	12.9	2,974	0.44%
2023/02/24	24.4	69.16	17	69.15	68.70	7.4	2,909	0.25%
2023/02/23	28.2	68.67	50.7	68.95	69.05	-22.5	2,897	-0.78%
2023/02/22	55.2	67.96	24.9	67.99	68.05	30.3	2,916	1.04%
2023/02/21	7.6	68.73	0.5	68.81	68.75	7.1	2,905	0.25%
2023/02/20	22	68.82	15.3	68.78	68.85	6.7	2,996	0.22%
2023/02/17	24.8	68.76	3.8	68.69	68.70	21.1	3,089	0.68%
2023/02/16	30.4	69.37	24.3	69.45	69.60	6.1	3,106	0.19%
2023/02/15	81.5	69.14	20.5	69.51	68.85	61	3,155	1.93%
2023/02/14	20.6	70.13	20.9	70.22	70.25	-0.3	3,115	-0.01%
2023/02/13	21.4	69.68	13.2	69.89	69.85	8.2	3,140	0.26%
2023/02/10	34.5	69.94	42.3	69.87	70.00	-7.8	3,138	-0.25%
2023/02/09	29.1	69.78	17.1	69.72	69.90	12	3,173	0.38%
2023/02/08	35.1	69.69	36.4	69.65	69.85	-1.4	3,174	-0.04%
2023/02/07	27.8	68.82	13.4	68.90	68.85	14.4	3,184	0.45%
2023/02/06	27.8	69.16	6.2	69.53	69.00	21.6	3,170	0.68%
2023/02/03	24.9	69.79	47.5	69.84	69.95	-22.6	3,122	-0.72%
2023/02/02	23.7	69.66	59.7	69.82	69.95	-36	3,097	-1.16%
2023/02/01	24.7	68.85	14.6	68.98	68.95	10.1	3,090	0.33%
2023/01/31	34.9	69.05	18.4	69.30	68.60	16.6	3,089	0.54%
2023/01/30	29.1	69.40	61.9	69.53	69.75	-32.8	3,086	-1.06%
2023/01/17	13.6	66.77	11.8	66.75	66.75	1.8	3,045	0.06%
2023/01/16	19.9	66.79	34.1	66.91	66.85	-14.2	3,061	-0.46%
2023/01/13	28.7	66.56	33.3	66.63	66.30	-4.6	3,012	-0.15%
2023/01/12	37.2	65.76	7.6	65.75	65.55	29.6	2,993	0.99%
2023/01/11	26	65.72	22.3	65.64	65.60	3.7	3,033	0.12%
2023/01/10	19	65.60	47.2	65.66	65.75	-28.2	3,054	-0.92%
2023/01/09	11.5	64.60	39.7	64.85	65.25	-28.3	3,080	-0.92%
2023/01/06	14.3	63.20	11.7	63.14	63.20	2.6	3,076	0.08%
2023/01/05	17.3	62.80	21.6	62.90	62.80	-4.3	3,104	-0.14%
2023/01/04	40.3	62.51	40.6	62.47	62.35	-0.3	3,157	-0.01%
2023/01/03	18.4	61.74	19.8	62.01	62.60	-1.4	3,294	-0.04%
2022/12/30	17	62.41	9.4	62.53	62.10	7.6	3,293	0.23%
2022/12/29	27	61.63	10.7	61.64	61.85	16.3	3,330	0.49%
2022/12/28	28.7	62.19	8	62.30	62.10	20.6	3,340	0.62%
2022/12/27	4	63.19	1.4	63.36	63.10	2.6	3,331	0.08%
2022/12/26	6.2	62.93	3.8	63.31	62.95	2.4	3,387	0.07%
2022/12/23	12.2	62.84	0.1	63.00	62.80	12.1	3,424	0.35%
2022/12/22	6.2	63.62	1.9	63.71	63.70	4.3	3,454	0.12%
2022/12/21	15	62.90	4.6	62.90	62.65	10.4	3,547	0.29%
2022/12/20	36.5	62.84	7.8	62.94	62.50	28.7	3,585	0.80%
2022/12/19	11.1	63.64	18.8	63.72	63.60	-7.7	3,684	-0.21%
2022/12/16	30.6	63.82	8.1	63.91	63.90	22.5	3,747	0.60%
2022/12/15	6	64.81	5.1	64.83	65.05	0.9	3,757	0.02%
2022/12/14	12.9	64.98	8.8	64.86	65.00	4.1	3,774	0.11%
2022/12/13	3.6	64.37	3.3	64.48	64.15	0.4	3,779	0.01%
2022/12/12	10	64.30	4	64.44	64.50	6	3,794	0.16%
2022/12/09	4.4	64.96	12.2	64.89	64.95	-7.8	3,839	-0.20%
2022/12/08	15.3	64.09	4.4	64.34	64.00	10.9	3,845	0.28%
2022/12/07	13.9	64.94	9	65.10	64.75	4.9	3,849	0.13%
2022/12/06	13.9	65.53	3.8	65.63	65.20	10.1	3,847	0.26%
2022/12/05	13.5	66.49	51	66.79	66.25	-37.5	3,812	-0.98%
2022/12/02	14.8	66.39	8.3	66.35	66.30	6.5	3,818	0.17%
2022/12/01	16.4	67.12	35	67.14	66.75	-18.6	3,880	-0.48%
2022/11/30	3.4	65.55	1.8	65.57	65.75	1.6	3,875	0.04%
2022/11/29	10.9	64.46	12.5	64.68	65.10	-1.6	3,893	-0.04%
2022/11/28	15.1	64.77	19.1	64.82	64.70	-4.1	3,928	-0.10%
2022/11/25	7	65.89	15.8	65.86	65.80	-8.8	3,965	-0.22%
2022/11/24	5.7	65.57	23.5	65.59	65.90	-17.8	3,958	-0.45%
2022/11/23	48.2	65.32	13.9	65.34	65.30	34.3	3,982	0.86%
2022/11/22	4.8	64.24	14.1	64.44	64.85	-9.4	4,055	-0.23%
2022/11/21	8.1	64.64	12.3	64.47	64.25	-4.1	4,085	-0.10%
2022/11/18	6.4	64.95	9.9	64.84	64.55	-3.5	4,079	-0.09%
2022/11/17	7	64.50	32.6	64.36	64.70	-25.6	4,070	-0.63%
2022/11/16	29.7	65.02	36.3	64.78	64.70	-6.6	4,079	-0.16%
2022/11/15	75.5	64.79	55.2	65.13	65.80	20.4	4,013	0.51%
2022/11/14	8.6	63.21	53.6	63.16	63.25	-45	3,911	-1.15%
2022/11/11	22.4	62.36	66.9	62.42	62.55	-44.5	3,880	-1.15%
2022/11/10	17.3	59.52	8.2	59.68	59.45	9.1	3,801	0.24%
2022/11/09	24.8	59.68	10.6	59.83	60.00	14.2	3,810	0.37%
2022/11/08	10.3	58.51	9.9	58.48	58.50	0.5	3,790	0.01%
2022/11/07	10.9	57.61	9.1	57.79	57.85	1.8	3,781	0.05%
2022/11/04	3.3	56.44	2.1	56.62	56.90	1.2	3,750	0.03%
2022/11/03	16.6	56.80	8.5	56.79	56.80	8.1	3,752	0.22%
2022/11/02	5.1	57.41	2.1	57.36	57.50	3	3,746	0.08%
2022/11/01	31.6	57.28	6.7	57.21	57.25	24.9	3,775	0.66%
2022/10/31	5.5	56.91	5.5	56.97	56.95	0	3,768	0.00%
2022/10/28	12.3	56.29	1.9	56.35	56.20	10.4	3,764	0.28%
2022/10/27	4.2	56.87	9.9	56.92	56.90	-5.7	3,739	-0.15%
2022/10/26	18.6	56.11	3.1	56.05	56.15	15.5	3,781	0.41%
2022/10/25	37.6	55.85	7	56.01	55.50	30.6	3,746	0.82%
2022/10/24	9.2	57.15	24.7	56.92	56.75	-15.5	3,686	-0.42%
2022/10/21	15.3	56.96	0	0.00	56.75	15.3	3,665	0.42%
2022/10/20	28.5	56.26	8.2	56.19	57.10	20.3	3,654	0.56%
2022/10/19	15.8	57.66	0	57.60	57.25	15.8	3,646	0.43%
2022/10/18	7.4	57.81	5.6	57.82	58.00	1.9	3,610	0.05%
2022/10/17	34.6	57.27	6.1	58.24	57.30	28.6	3,593	0.80%
2022/10/14	9.4	58.58	14.5	58.52	58.45	-5.1	3,525	-0.15%
2022/10/13	28.4	57.14	9.4	57.32	56.85	19	3,495	0.54%
2022/10/12	29.7	57.55	5.5	57.57	57.55	24.2	3,454	0.70%
2022/10/11	111	58.26	11.6	58.27	57.90	99.4	3,459	2.87%	大買/
2022/10/07	10.3	61.30	1.2	61.58	60.95	9	3,337	0.27%
2022/10/06	3.3	61.96	9.7	62.01	62.00	-6.3	3,349	-0.19%
2022/10/05	32.5	61.54	11.8	61.73	61.55	20.7	3,353	0.62%
2022/10/04	10.4	60.00	15.8	59.90	60.05	-5.4	3,337	-0.16%
2022/10/03	35.9	58.92	10	58.99	58.70	26	3,315	0.78%
2022/09/30	49.9	59.45	7.2	59.37	59.35	42.8	3,279	1.30%
2022/09/29	21	60.39	11.1	60.54	60.20	9.9	3,238	0.31%
2022/09/28	58.4	60.75	3.6	60.79	60.40	54.9	3,248	1.69%
2022/09/27	24.6	61.80	1.1	61.95	61.70	23.5	3,231	0.73%
2022/09/26	92.3	61.83	6.9	61.98	61.80	85.4	3,269	2.61%
2022/09/23	60.1	63.18	1.2	63.53	63.00	58.9	3,257	1.81%
2022/09/22	49.8	63.39	6	63.44	63.70	43.8	3,247	1.35%
2022/09/21	26.1	64.60	3.1	64.80	64.50	23	3,192	0.72%
2022/09/20	12.5	64.86	2.4	64.95	65.00	10.2	3,174	0.32%
2022/09/19	18.7	64.60	6.3	64.90	64.45	12.4	3,196	0.39%
2022/09/16	15.5	64.88	1.6	64.96	64.85	13.9	3,169	0.44%
2022/09/15	4.9	65.35	1.4	65.47	65.50	3.5	3,179	0.11%
2022/09/14	35	65.34	6.3	65.35	65.40	28.7	3,203	0.90%
2022/09/13	5.8	66.72	2.9	66.78	66.70	2.9	3,182	0.09%
2022/09/12	6	66.36	17.9	66.46	66.35	-11.9	3,232	-0.37%
2022/09/08	23.6	64.84	0.1	65.01	65.00	23.5	3,277	0.72%
2022/09/07	47.7	64.80	0.2	64.80	64.65	47.5	3,298	1.44%
2022/09/06	8.2	65.95	5.2	66.07	66.10	2.9	3,243	0.09%
2022/09/05	20.2	65.66	5.3	65.64	65.70	14.9	3,235	0.46%
2022/09/02	58.9	65.95	1.2	66.24	65.70	57.7	3,244	1.78%
2022/09/01	50.9	66.37	0.1	66.60	66.30	50.8	3,187	1.59%
2022/08/31	6.1	67.27	7.1	67.64	67.70	-1	3,089	-0.03%
2022/08/30	23.5	67.21	3.6	67.11	67.25	19.9	3,072	0.65%
2022/08/29	37.2	67.12	5.1	67.10	67.25	32.1	3,031	1.06%
2022/08/26	6.9	68.99	3.2	69.01	68.85	3.7	2,969	0.12%
2022/08/25	12	68.43	0.3	68.50	68.50	11.7	2,939	0.40%
2022/08/24	17.3	68.08	1.7	68.17	67.90	15.7	2,962	0.53%
2022/08/23	22.3	68.22	3.9	68.18	68.10	18.4	2,954	0.62%
2022/08/22	21.1	69.06	1.8	69.16	68.95	19.3	2,925	0.66%
2022/08/19	14.1	69.75	9.1	70.11	69.95	5	2,892	0.17%
2022/08/18	22.8	69.82	3.4	69.75	69.80	19.4	2,916	0.67%
2022/08/17	1.4	70.29	6.5	70.30	70.40	-5.1	2,894	-0.18%
2022/08/16	12.9	70.25	5.8	70.32	70.25	7	2,887	0.24%
2022/08/15	11.5	69.99	13.2	70.03	70.20	-1.7	2,858	-0.06%
2022/08/12	9.2	69.51	7.5	69.59	69.55	1.7	2,830	0.06%
2022/08/11	13.6	69.10	4.2	69.06	69.05	9.4	2,840	0.33%
2022/08/10	12.5	67.83	0.1	67.90	67.80	12.4	2,833	0.44%
2022/08/09	8	68.18	2.3	68.29	68.45	5.8	2,825	0.20%
2022/08/08	3.3	68.52	1.4	68.43	68.60	1.8	2,835	0.06%
2022/08/05	4.9	68.41	16.6	68.58	68.75	-11.8	2,812	-0.42%
2022/08/04	6.2	66.85	14.8	67.00	67.10	-8.6	2,861	-0.30%
2022/08/03	11.5	66.75	12.6	66.70	66.90	-1.1	2,854	-0.04%
2022/08/02	38.5	66.46	9.1	66.44	66.60	29.4	2,905	1.01%
2022/08/01	11.8	67.59	5.1	67.59	67.70	6.7	2,896	0.23%
2022/07/29	9.8	67.92	20.3	67.98	67.90	-10.5	2,947	-0.36%
2022/07/28	14.6	67.73	5	67.53	67.30	9.6	2,940	0.33%
2022/07/27	5.8	66.42	9.9	66.62	67.10	-4.1	2,941	-0.14%
2022/07/26	8.2	66.64	5.2	66.59	66.55	3	2,968	0.10%
2022/07/25	10.5	67.07	10.9	67.10	67.20	-0.4	3,003	-0.01%
2022/07/22	12.8	67.06	5.9	67.13	67.25	6.9	3,025	0.23%
2022/07/21	9	66.54	3.8	66.59	66.95	5.2	3,113	0.17%
2022/07/20	31.1	66.35	20.5	66.69	66.00	10.6	3,162	0.34%
2022/07/19	8.4	65.70	1.8	65.81	65.80	6.6	3,243	0.20%
2022/07/18	18.4	65.86	9	65.85	65.75	9.4	3,249	0.29%
2022/07/15	28.8	66.44	5.5	66.47	66.80	23.3	3,183	0.73%
2022/07/14	8.5	65.68	1.9	65.91	65.80	6.7	3,147	0.21%
2022/07/13	15.2	65.60	7.9	65.58	65.60	7.3	3,109	0.23%
2022/07/12	15.5	63.70	0	0.00	63.50	15.5	3,129	0.49%
2022/07/11	6.2	65.26	2.4	65.60	65.05	3.9	3,149	0.12%
2022/07/08	2.5	65.67	0.6	65.78	65.55	1.9	3,142	0.06%
2022/07/07	2.3	64.18	22	64.75	64.85	-19.7	3,130	-0.63%
2022/07/06	24.1	63.31	4.6	63.67	63.10	19.5	3,157	0.62%
2022/07/05	16.5	63.39	8.3	63.81	64.15	8.2	3,150	0.26%
2022/07/04	36	64.20	24.6	63.82	63.65	11.4	3,094	0.37%
2022/07/01	63.6	65.16	5.5	65.27	64.45	58.1	3,066	1.89%
2022/06/30	54.4	67.04	5.9	67.12	66.75	48.4	2,984	1.62%
2022/06/29	14	68.50	3.9	68.42	68.30	10.1	2,922	0.35%
2022/06/28	13.9	68.99	2.1	69.03	69.00	11.8	2,905	0.40%
2022/06/27	15.5	69.76	6.3	69.62	69.50	9.3	2,914	0.32%
2022/06/24	8.3	68.21	0.3	68.22	68.00	8	2,880	0.28%
2022/06/23	30	68.07	1.2	68.11	67.80	28.8	2,927	0.98%
2022/06/22	36.3	69.33	0.7	69.47	68.80	35.6	2,864	1.24%
2022/06/21	2.3	69.82	12	69.69	70.25	-9.7	2,825	-0.34%
2022/06/20	27.1	69.26	2.1	69.38	69.00	25	2,837	0.88%
2022/06/17	51.6	69.68	4.2	69.67	69.80	47.5	2,790	1.70%
2022/06/16	16	71.00	4.5	71.68	70.60	11.5	2,751	0.42%
2022/06/15	12.3	70.99	0.1	71.00	70.80	12.2	2,714	0.45%
2022/06/14	21.3	70.71	1.7	70.84	71.25	19.6	2,732	0.72%
2022/06/13	38.8	71.42	2.5	71.47	71.35	36.3	2,788	1.30%
2022/06/10	34.8	73.30	4	73.37	73.35	30.8	2,850	1.08%
2022/06/09	7	74.01	0.4	74.06	73.95	6.6	2,892	0.23%
2022/06/08	2.7	74.22	2.2	74.30	74.20	0.5	2,930	0.02%
2022/06/07	18.5	73.47	0.2	73.33	73.35	18.3	2,968	0.62%
2022/06/06	4.1	74.13	9.2	73.97	74.20	-5.1	3,022	-0.17%
2022/06/02	8.9	73.77	0.4	73.85	73.70	8.6	3,220	0.27%
2022/06/01	10.3	74.58	11.8	74.65	74.40	-1.5	3,415	-0.04%
2022/05/31	8.6	74.10	4	74.02	74.50	4.6	3,457	0.13%
2022/05/30	4	73.52	14.8	73.50	73.95	-10.8	3,452	-0.31%
2022/05/27	5.3	71.97	3.2	72.09	72.30	2.1	3,459	0.06%
2022/05/26	15.5	71.12	2.4	71.49	70.75	13	3,510	0.37%
2022/05/25	3.2	71.63	0.7	71.63	71.60	2.5	3,561	0.07%
2022/05/24	10.8	71.47	0.1	71.80	71.10	10.7	3,712	0.29%
2022/05/23	6.7	71.96	2.3	72.20	72.00	4.3	3,722	0.12%
2022/05/20	1.6	71.88	3.5	71.81	71.85	-1.9	3,796	-0.05%
2022/05/19	17.7	71.04	8.7	70.88	71.10	9	3,800	0.24%
2022/05/18	4.2	72.34	1.5	72.25	72.35	2.7	3,774	0.07%
2022/05/17	2.9	71.51	5.1	71.52	71.55	-2.3	3,764	-0.06%
2022/05/16	7.8	71.11	1.7	71.03	70.80	6.1	3,783	0.16%
2022/05/13	5.1	70.35	8.4	70.29	70.50	-3.3	3,764	-0.09%
2022/05/12	26.7	70.41	18.6	70.46	69.80	8.1	3,782	0.21%
2022/05/11	11.6	71.51	4.4	71.58	71.50	7.2	3,715	0.19%
2022/05/10	36.9	70.89	10.8	70.76	71.50	26.1	3,706	0.70%
2022/05/09	34.6	71.87	13.9	71.86	71.70	20.7	3,651	0.57%
2022/05/06	36.7	72.82	5.5	72.78	73.00	31.2	3,628	0.86%
2022/05/05	12.3	74.58	1.2	74.32	74.40	11.1	3,634	0.31%
2022/05/04	3.4	73.78	2.3	73.84	73.65	1.1	3,755	0.03%
2022/05/03	14.9	73.69	2.8	73.68	73.50	12.1	3,798	0.32%
2022/04/29	15.5	74.23	14.2	74.20	74.25	1.4	3,792	0.04%
2022/04/28	16	73.11	20.4	72.86	73.25	-4.4	3,778	-0.12%
2022/04/27	58.7	72.98	10.9	73.04	72.80	47.8	3,756	1.27%
2022/04/26	32.9	74.54	2.9	74.55	74.40	29.9	3,690	0.81%
2022/04/25	103.6	74.49	7.5	74.47	74.45	96.1	3,671	2.62%	大買/
2022/04/22	24.4	75.61	2.9	75.75	75.95	21.5	3,609	0.60%
2022/04/21	11.8	76.59	3.2	76.69	76.35	8.6	3,634	0.24%
2022/04/20	9.9	76.07	15.8	76.11	76.35	-5.9	3,648	-0.16%
2022/04/19	5.4	76.20	1.4	76.08	76.00	4	3,652	0.11%
2022/04/18	38.8	75.85	2.9	75.92	75.65	36	3,695	0.97%
2022/04/15	50.2	76.36	1.2	76.24	76.15	49	3,636	1.35%
2022/04/14	5.6	77.56	5.3	77.71	77.50	0.4	3,634	0.01%
2022/04/13	6.6	77.54	14.4	77.60	77.70	-7.8	3,687	-0.21%
2022/04/12	23.8	76.25	13.8	76.08	76.30	10	3,908	0.26%
2022/04/11	80	76.46	2.5	76.60	76.35	77.5	3,891	1.99%
2022/04/08	19.9	77.24	19.5	77.26	77.35	0.4	3,851	0.01%
2022/04/07	62.8	77.66	6.7	77.76	77.30	56.1	3,839	1.46%
2022/04/06	25	78.20	18.1	78.41	78.55	7	3,802	0.18%
2022/04/01	14.2	78.83	1.8	78.89	78.95	12.3	3,778	0.33%
2022/03/31	11.3	79.63	5.2	79.64	79.60	6.1	3,797	0.16%
2022/03/30	7.7	79.67	26.7	79.78	79.75	-19	3,819	-0.50%
2022/03/29	6.3	78.80	1.1	79.09	78.85	5.2	3,817	0.14%
2022/03/28	20.2	78.43	1.6	78.64	78.75	18.6	3,818	0.49%
2022/03/25	22.9	79.62	17.4	79.55	79.65	5.5	3,768	0.15%
2022/03/24	5.7	79.24	20.7	79.42	79.45	-14.9	3,774	-0.40%
2022/03/23	20.2	79.49	28.1	79.55	79.55	-7.9	3,778	-0.21%
2022/03/22	19.6	78.70	6.6	78.64	78.70	13	3,775	0.34%
2022/03/21	10	79.03	21.3	79.03	78.80	-11.2	3,766	-0.30%
2022/03/18	9.5	78.34	9.2	78.27	78.30	0.3	3,760	0.01%
2022/03/17	7.2	78.09	11	78.05	78.60	-3.8	3,754	-0.10%
2022/03/16	24.1	75.90	8.4	76.04	76.10	15.7	3,714	0.42%
2022/03/15	100.1	75.92	4.3	76.32	75.85	95.8	3,636	2.63%
2022/03/14	23.3	77.45	14.6	77.84	77.30	8.7	3,552	0.25%
2022/03/11	34.3	77.67	7.8	77.71	77.55	26.6	3,512	0.76%
2022/03/10	28.3	78.34	12.5	78.43	78.50	15.8	3,500	0.45%
2022/03/09	66	76.49	14.3	76.43	76.30	51.7	3,460	1.49%
2022/03/08	148.8	76.26	10.7	76.14	75.90	138.1	3,409	4.05%	大買/鉅額交易
2022/03/07	172.6	78.08	36.1	78.19	78.45	136.5	3,193	4.28%	大買/鉅額交易
2022/03/04	46.7	79.74	0.1	80.02	79.70	46.6	3,036	1.54%
2022/03/03	5.9	80.68	4.5	80.66	80.55	1.4	3,008	0.05%
2022/03/02	18.1	80.38	1	80.40	80.45	17.1	3,082	0.55%
2022/03/01	10.8	80.79	5.7	80.92	80.80	5.1	3,062	0.17%
2022/02/25	68.8	79.94	5	79.87	79.85	63.8	3,010	2.12%
2022/02/24	81.6	80.54	2.9	80.37	79.90	78.8	2,939	2.68%
2022/02/23	10.1	81.75	11.2	81.94	81.85	-1.1	2,786	-0.04%
2022/02/22	69.2	81.60	5	81.66	81.75	64.2	2,784	2.31%
2022/02/21	8.2	82.60	0.4	82.99	82.80	7.7	2,703	0.29%
2022/02/18	9.7	82.84	4.2	82.77	82.95	5.5	2,707	0.20%
2022/02/17	7.7	83.19	1.6	83.40	83.25	6	2,734	0.22%
2022/02/16	4.8	83.08	5	83.13	83.30	-0.2	2,732	-0.01%
2022/02/15	14	82.17	2.8	82.16	82.00	11.2	2,715	0.41%
2022/02/14	34.6	82.23	6.5	82.27	82.30	28.1	2,706	1.04%
2022/02/11	15.9	83.38	4.3	83.30	83.45	11.7	2,687	0.44%
2022/02/10	6.1	83.01	15.7	82.92	83.60	-9.6	2,711	-0.35%
2022/02/09	12	82.26	3.2	82.43	82.55	8.8	2,726	0.32%
2022/02/08	13.9	82.37	2.2	82.48	82.20	11.7	2,726	0.43%
2022/02/07	26.8	81.71	4.4	81.96	81.95	22.4	2,702	0.83%
2022/01/26	87	81.47	16	81.42	81.40	71	2,623	2.71%
2022/01/25	49.8	81.56	10.4	81.51	81.65	39.4	2,493	1.58%
2022/01/24	20.2	82.14	9	82.81	82.90	11.2	2,426	0.46%
2022/01/21	30.6	82.27	7.2	82.11	82.00	23.4	2,402	0.97%
2022/01/20	14.3	83.28	1.3	83.39	83.75	13	2,343	0.55%
2022/01/19	23.8	83.68	1.4	83.74	83.45	22.4	2,324	0.96%
2022/01/18	22.1	85.10	2.1	84.93	84.45	20	2,307	0.86%
2022/01/17	9.4	85.31	19.1	85.43	85.45	-9.7	2,278	-0.43%
2022/01/14	20.6	84.49	3.5	84.41	84.60	17.1	2,237	0.77%
2022/01/13	3.1	84.37	3.9	84.50	84.60	-0.7	2,194	-0.03%
2022/01/12	3.9	83.88	9	83.86	84.20	-5.1	2,175	-0.23%
2022/01/11	11.2	82.94	12	83.32	83.30	-0.8	2,156	-0.04%
2022/01/10	7.5	82.66	4.1	82.80	82.90	3.4	2,118	0.16%
2022/01/07	6.5	82.93	7.7	82.71	82.70	-1.1	2,119	-0.05%
2022/01/06	10.4	83.37	5.1	83.74	83.45	5.2	2,068	0.25%
2022/01/05	4.8	84.43	19.9	84.42	84.50	-15.1	2,017	-0.75%
2022/01/04	15.9	83.70	33.4	83.83	84.10	-17.5	1,796	-0.98%
2022/01/03	6.9	82.48	7	82.51	82.35	-0.1	1,767	-0.01%
2021/12/30	5.6	81.86	0.4	81.94	81.85	5.3	1,754	0.30%
2021/12/29	6.5	81.95	16.3	81.90	82.00	-9.8	1,793	-0.55%
2021/12/28	3.6	81.60	17.2	81.55	81.70	-13.6	1,835	-0.74%
2021/12/27	7.4	80.92	12.7	81.03	81.05	-5.3	1,867	-0.28%
2021/12/24	0.4	80.57	7.6	80.76	80.45	-7.2	1,902	-0.38%
2021/12/23	1.3	80.39	6.3	80.42	80.40	-5.1	1,900	-0.27%
2021/12/22	1.7	79.93	1.5	79.93	79.95	0.1	1,922	0.01%
2021/12/21	1.1	79.98	8.4	79.87	79.85	-7.2	1,919	-0.38%
2021/12/20	11.3	79.67	1.1	79.33	79.25	10.2	1,930	0.53%
2021/12/17	2	79.90	5.4	79.82	79.95	-3.4	1,924	-0.18%
2021/12/16	2.6	79.81	75.2	79.79	79.95	-72.6	1,927	-3.76%
2021/12/15	3.6	78.98	3.7	79.15	79.00	-0.1	1,973	-0.01%
2021/12/14	12.2	79.03	14.3	78.92	79.00	-2.1	1,965	-0.11%
2021/12/13	3.5	80.02	5.9	80.17	79.70	-2.4	1,972	-0.12%
2021/12/10	3.6	79.88	2.5	80.00	80.00	1.1	1,970	0.05%
2021/12/09	1.9	80.10	12.4	79.98	80.25	-10.5	1,966	-0.53%
2021/12/08	3.3	80.71	12.9	80.48	80.20	-9.7	1,958	-0.49%
2021/12/07	6.3	79.39	10.2	79.45	79.95	-3.9	1,937	-0.20%
2021/12/06	2.8	79.41	6.3	79.93	79.75	-3.4	1,943	-0.18%
2021/12/03	6.1	79.77	3.5	79.97	79.85	2.6	1,943	0.13%
2021/12/02	3.4	79.75	27.5	79.79	79.90	-24.1	1,944	-1.24%
2021/12/01	7.2	78.76	3.3	78.85	79.00	4	1,967	0.20%
2021/11/30	19.7	78.17	1.2	78.50	77.90	18.5	1,980	0.93%
2021/11/29	24.7	78.02	0.3	78.18	77.80	24.3	1,942	1.25%
2021/11/26	48.8	78.33	1.8	78.38	78.10	47	1,908	2.46%
2021/11/25	2.8	79.29	0.4	79.59	79.25	2.5	1,842	0.13%
2021/11/24	6.5	79.30	0.1	79.25	79.25	6.4	1,887	0.34%
2021/11/23	16.6	79.73	2.7	79.65	79.65	13.9	1,899	0.73%
2021/11/22	5.3	80.32	9.6	80.44	80.30	-4.3	1,908	-0.23%
2021/11/19	3.5	80.76	9.3	80.59	80.45	-5.8	1,926	-0.30%
2021/11/18	5.6	79.95	3.8	80.03	80.20	1.9	1,918	0.10%
2021/11/17	2.3	79.65	3.5	79.68	79.70	-1.2	1,935	-0.06%
2021/11/16	9.5	79.47	2.5	79.48	79.55	7	1,976	0.35%
2021/11/15	8.6	80.83	4.5	80.97	80.90	4.1	2,018	0.20%
2021/11/12	0.2	80.42	4.4	80.51	80.20	-4.3	2,038	-0.21%
2021/11/11	20.8	80.00	4	80.01	79.85	16.8	2,042	0.82%
2021/11/10	2.6	80.44	5.5	80.53	80.50	-3	2,072	-0.14%
2021/11/09	5.5	80.89	11.4	80.89	80.75	-5.9	2,079	-0.28%
2021/11/08	2.5	79.93	11.6	79.85	80.05	-9.1	2,056	-0.44%
2021/11/05	0.7	78.96	15.2	79.06	79.40	-14.5	2,049	-0.71%
2021/11/04	9.5	78.61	0.4	78.80	78.40	9.1	2,036	0.45%
2021/11/03	0	78.70	3.5	78.75	78.65	-3.5	2,040	-0.17%
2021/11/02	7.3	78.76	3.2	78.91	78.40	4.1	2,059	0.20%
2021/11/01	1.2	78.40	0.1	78.50	78.45	1.2	2,053	0.06%
2021/10/29	4.8	78.26	3.1	78.15	78.15	1.7	2,067	0.08%
2021/10/28	0.4	78.78	3.2	78.81	78.80	-2.8	2,076	-0.14%
2021/10/27	1.4	78.75	3.8	78.82	79.00	-2.4	2,090	-0.11%
2021/10/26	0.5	78.96	11.5	78.96	79.00	-11	2,091	-0.53%
2021/10/25	2.7	78.13	9.9	78.14	78.30	-7.1	2,072	-0.34%
2021/10/22	0.9	78.27	1.1	78.21	78.45	-0.2	2,110	-0.01%
2021/10/21	2.6	78.82	14.8	78.92	78.35	-12.3	2,132	-0.58%
2021/10/20	0.2	78.66	10.5	78.73	78.55	-10.3	2,151	-0.48%
2021/10/19	2.1	78.74	6	78.75	78.65	-4	2,154	-0.18%
2021/10/18	2.5	78.51	4.3	78.45	78.05	-1.8	2,151	-0.08%
2021/10/15	2.6	77.89	12.5	77.89	78.35	-9.9	2,155	-0.46%
2021/10/14	2.8	76.36	2	76.30	76.30	0.8	2,156	0.04%
2021/10/13	9.4	76.19	1.1	76.53	76.15	8.3	2,172	0.38%
2021/10/12	20.6	76.24	2	76.08	76.50	18.6	2,191	0.85%
2021/10/08	4.3	77.49	2	77.42	77.25	2.3	2,183	0.10%
2021/10/07	9.1	77.70	4.6	77.35	77.75	4.5	2,187	0.21%
2021/10/06	23.6	76.29	3.3	76.68	76.35	20.3	2,208	0.92%
2021/10/05	47.9	75.91	5.4	75.77	76.40	42.5	2,186	1.94%
2021/10/04	46.6	76.89	5.2	76.81	76.70	41.4	2,176	1.90%
2021/10/01	52	77.34	3.3	77.23	77.45	48.7	2,116	2.30%
2021/09/30	15.4	78.37	1	78.65	78.55	14.4	2,051	0.70%
2021/09/29	64.8	78.51	3.3	78.58	78.60	61.4	2,050	2.99%
2021/09/28	6.2	79.73	1	79.90	79.90	5.2	2,023	0.26%
2021/09/27	11.2	80.28	2.7	80.32	80.40	8.5	2,021	0.42%
2021/09/24	3.1	79.97	3.9	80.11	80.20	-0.9	2,008	-0.04%
2021/09/23	1.9	79.39	4.5	79.35	79.40	-2.6	2,008	-0.13%
2021/09/22	48.2	78.63	2	78.75	78.80	46.2	2,004	2.31%
2021/09/17	2.4	80.91	5.1	80.88	80.55	-2.7	1,955	-0.14%
2021/09/16	4.3	80.30	1.6	80.46	80.50	2.8	1,970	0.14%
2021/09/15	6.6	80.72	2.2	80.80	80.60	4.4	1,944	0.23%
2021/09/14	0.2	81.15	0.5	81.22	81.20	-0.3	1,970	-0.01%
2021/09/13	3.7	80.97	1.2	81.21	81.05	2.5	1,979	0.13%
2021/09/10	4.2	81.35	3.5	80.97	81.40	0.7	2,016	0.04%
2021/09/09	1.8	80.30	1.1	80.18	80.60	0.7	2,021	0.03%
2021/09/08	4.3	80.62	2.8	80.62	80.65	1.6	2,007	0.08%
2021/09/07	1.8	81.30	9.2	81.37	81.25	-7.3	2,005	-0.36%
2021/09/06	14.1	81.62	12.2	81.91	81.60	1.9	2,001	0.10%
2021/09/03	12	80.98	10.7	80.96	81.20	1.3	1,978	0.07%
2021/09/02	11.5	80.78	10.8	80.75	80.20	0.7	1,972	0.03%
2021/09/01	8.2	80.80	12.5	80.79	80.90	-4.3	1,975	-0.22%
2021/08/31	12.6	79.65	8	80.25	80.80	4.5	1,979	0.23%
2021/08/30	12.6	79.71	22	79.90	80.15	-9.4	1,985	-0.47%
2021/08/27	1.2	78.80	6.6	79.39	79.50	-5.3	1,940	-0.28%
2021/08/26	3.2	78.54	11.7	78.88	78.75	-8.5	1,926	-0.44%
2021/08/25	13.4	78.23	8.8	78.20	78.35	4.6	1,900	0.24%
2021/08/24	1.6	77.48	0.8	77.50	77.40	0.8	1,885	0.04%
2021/08/23	19	77.06	17.5	77.14	77.05	1.6	1,890	0.08%
2021/08/20	27.7	75.45	11	75.45	75.20	16.7	1,885	0.89%
2021/08/19	50	76.29	3.1	76.20	75.95	46.9	1,841	2.54%
2021/08/18	18.3	76.75	9.3	76.31	77.70	9	1,786	0.50%
2021/08/17	18.7	77.47	8.3	77.57	77.20	10.4	1,767	0.59%
2021/08/16	14.4	77.89	1.8	78.03	77.80	12.6	1,755	0.72%
2021/08/13	8.9	78.14	1.5	78.17	78.10	7.3	1,719	0.43%
2021/08/12	8.7	78.69	3	78.72	78.75	5.7	1,707	0.33%
2021/08/11	9	78.81	1.3	78.92	79.00	7.7	1,714	0.45%
2021/08/10	5.2	79.49	3.4	79.40	79.10	1.7	1,724	0.10%
2021/08/09	4.4	79.35	0.5	79.29	79.65	3.9	1,801	0.22%
2021/08/06	0.6	79.84	5.3	79.90	79.80	-4.6	1,821	-0.25%
2021/08/05	12.3	80.02	9.3	80.03	79.95	3	1,886	0.16%
2021/08/04	0.2	79.83	6	79.95	80.00	-5.8	1,981	-0.29%
2021/08/03	2.1	79.46	4.4	79.48	79.60	-2.2	2,026	-0.11%
2021/08/02	2.7	78.90	5.3	79.03	79.50	-2.6	2,018	-0.13%
2021/07/30	5	78.47	0.3	78.62	78.30	4.7	2,009	0.23%
2021/07/29	2.9	78.27	4	78.39	78.70	-1.1	2,058	-0.05%
2021/07/28	40	77.46	5.9	77.72	78.60	34.1	2,069	1.65%
2021/07/27	10.2	78.55	3.8	78.56	78.35	6.4	2,051	0.31%
2021/07/26	9	78.59	1.4	78.83	78.50	7.6	2,052	0.37%
2021/07/23	3.3	79.10	1.7	79.14	79.05	1.5	2,023	0.08%
2021/07/22	1.2	79.26	3.8	79.36	79.15	-2.5	2,024	-0.13%
2021/07/21	10.3	78.67	3	78.93	78.65	7.3	2,026	0.36%
2021/07/20	14.1	78.92	1.7	79.11	78.75	12.4	2,036	0.61%
2021/07/19	14.3	79.28	2	79.40	79.50	12.3	2,017	0.61%
2021/07/16	5.9	80.16	0	0.00	80.15	5.9	2,008	0.30%
2021/07/15	1.2	81.02	5.7	81.17	81.25	-4.5	1,984	-0.23%
2021/07/14	1.6	80.45	3.5	80.64	80.65	-1.9	1,972	-0.10%
2021/07/13	1.5	80.63	9.2	80.36	80.35	-7.7	1,966	-0.39%
2021/07/12	12.3	80.08	27.1	80.03	79.85	-14.8	1,962	-0.75%
2021/07/09	15.6	78.93	0.1	78.95	78.95	15.5	1,942	0.80%
2021/07/08	6.3	79.77	0.5	80.04	79.85	5.9	1,903	0.31%
2021/07/07	3.7	80.16	0.4	80.20	80.00	3.3	1,910	0.17%
2021/07/06	2.7	80.55	12.4	80.51	80.40	-9.7	1,916	-0.51%
2021/07/05	1.1	80.29	3.4	80.20	80.30	-2.3	1,896	-0.12%
2021/07/02	2.3	79.64	1.6	79.60	79.50	0.7	1,895	0.04%
2021/07/01	5.7	79.70	1.6	79.83	79.60	4.1	1,899	0.21%
2021/06/30	1	79.89	6.8	79.89	79.90	-5.8	1,935	-0.30%
2021/06/29	0.1	79.29	9.6	79.35	79.30	-9.5	1,934	-0.49%
2021/06/28	2.7	79.01	11.8	79.17	79.20	-9	1,946	-0.46%
2021/06/25	0.6	79.19	3.1	79.32	78.90	-2.5	1,936	-0.13%
2021/06/24	1.7	78.74	1.6	78.81	78.65	0.1	1,927	0.00%
2021/06/23	2	78.47	3	78.32	78.80	-1	1,951	-0.05%
2021/06/22	5.8	77.62	0.7	77.99	77.35	5.1	1,944	0.26%
2021/06/21	20.9	77.85	2	77.50	77.50	18.9	1,953	0.97%
2021/06/18	3.9	79.50	2.3	79.51	79.20	1.6	1,916	0.08%
2021/06/17	4.4	79.39	1.4	79.28	79.60	3	1,924	0.16%
2021/06/16	2.3	79.74	3.5	79.74	79.70	-1.2	1,958	-0.06%
2021/06/15	1.3	79.64	0.8	80.06	79.80	0.4	1,958	0.02%
2021/06/11	1.3	79.42	2.1	79.79	79.40	-0.8	1,966	-0.04%
2021/06/09	4.8	77.79	2.5	77.84	77.75	2.2	1,951	0.11%
2021/06/08	2.7	78.64	0.7	78.70	78.35	2	1,945	0.10%
2021/06/07	4.8	78.33	6.2	78.48	78.75	-1.4	1,941	-0.07%
2021/06/04	3.5	78.53	0.2	78.76	78.60	3.3	1,925	0.17%
2021/06/03	0.5	79.10	18.3	79.18	79.10	-17.8	1,947	-0.92%
2021/06/02	3.7	79.05	1.3	78.92	78.85	2.3	1,980	0.12%
2021/06/01	1.3	79.16	12.1	79.05	79.10	-10.8	2,010	-0.54%
2021/05/31	6.4	78.70	0.6	78.20	78.90	5.8	2,063	0.28%
2021/05/28	3.1	77.66	11.4	77.73	78.05	-8.3	2,064	-0.40%
2021/05/27	11.9	76.63	4	76.56	77.00	7.8	2,085	0.38%
2021/05/26	13.7	77.59	2	77.59	77.55	11.7	2,152	0.55%
2021/05/25	5.1	77.29	7.5	77.39	77.50	-2.5	2,149	-0.11%
2021/05/24	5.3	75.58	3.4	75.99	76.05	1.9	2,163	0.09%
2021/05/21	2.9	75.92	1.2	75.82	76.05	1.7	2,180	0.08%
2021/05/20	8.2	75.00	0.5	75.30	75.20	7.6	2,200	0.35%
2021/05/19	8.9	75.64	3.4	75.56	75.40	5.5	2,214	0.25%
2021/05/18	7.4	74.72	8.8	75.30	75.95	-1.4	2,222	-0.06%
2021/05/17	32.1	72.67	22.2	72.18	72.55	9.9	2,252	0.44%
2021/05/14	23	74.15	8.2	74.01	74.10	14.8	2,192	0.67%
2021/05/13	34.6	73.59	3.3	73.71	73.10	31.3	2,178	1.44%
2021/05/12	42.3	74.78	25.1	73.99	75.80	17.3	2,113	0.82%
2021/05/11	32	77.40	5.7	77.12	77.10	26.4	2,041	1.29%
2021/05/10	2.7	79.44	0.2	79.66	79.45	2.5	2,010	0.13%
2021/05/07	11.1	79.98	3.3	79.92	80.10	7.8	2,029	0.38%
2021/05/06	5.9	78.62	1.4	78.60	78.80	4.5	2,053	0.22%
2021/05/05	6.2	78.60	2.3	78.67	78.05	3.9	2,030	0.19%
2021/05/04	16.6	78.58	5	78.64	78.80	11.5	2,065	0.56%
2021/05/03	15.2	79.65	0	79.73	79.35	15.1	2,067	0.73%
2021/04/29	0.2	80.98	5.4	81.19	80.75	-5.3	2,071	-0.25%
2021/04/28	2.8	80.54	3.3	80.58	80.55	-0.5	2,095	-0.03%
2021/04/27	6.8	80.82	1.5	80.97	80.90	5.4	2,119	0.25%
2021/04/26	6.8	80.60	2.7	80.63	81.00	4.1	2,139	0.19%
2021/04/23	0.5	79.35	2.6	79.49	79.80	-2	2,141	-0.09%
2021/04/22	5.4	79.32	2.5	79.43	79.05	2.9	2,169	0.13%
2021/04/21	4.8	79.59	1.8	79.46	79.30	3	2,187	0.14%
2021/04/20	4.2	79.93	1.4	80.16	80.15	2.8	2,204	0.13%
2021/04/19	6.5	79.85	9.7	79.86	80.00	-3.2	2,226	-0.14%
2021/04/16	4.2	79.83	1.1	79.86	80.00	3.1	2,253	0.14%
2021/04/15	3.1	79.56	8.2	79.52	80.00	-5	2,243	-0.22%
2021/04/14	3.8	78.82	6.3	78.81	79.20	-2.5	2,245	-0.11%
2021/04/13	10.3	79.17	7.6	79.16	78.80	2.7	2,261	0.12%
2021/04/12	9.3	79.01	0.5	79.12	78.80	8.8	2,273	0.39%
2021/04/09	9.5	79.33	21.6	79.45	79.15	-12.1	2,271	-0.53%
2021/04/08	1.9	79.23	2.8	79.26	79.40	-1	2,275	-0.04%
2021/04/07	5.5	79.03	3.5	79.01	79.10	2	2,270	0.09%
2021/04/06	10	79.11	15.7	79.13	79.00	-5.7	2,279	-0.25%
2021/04/01	4.7	77.82	4.4	77.92	77.90	0.3	2,257	0.01%
2021/03/31	3.5	77.72	0	0.00	77.35	3.5	2,253	0.16%
2021/03/30	5.2	77.74	1.2	77.75	77.95	4	2,246	0.18%
2021/03/29	0.5	77.74	5.2	77.78	77.70	-4.7	2,233	-0.21%
2021/03/26	4.1	77.06	10	77.12	77.20	-5.9	2,239	-0.26%
2021/03/25	6.7	75.62	1.5	75.81	75.85	5.1	2,229	0.23%
2021/03/24	19.8	75.81	0.2	75.92	75.60	19.6	2,217	0.89%
2021/03/23	4.2	76.81	2.8	77.23	76.70	1.4	2,212	0.06%
2021/03/22	6.1	76.14	2.6	76.43	76.75	3.5	2,232	0.16%
2021/03/19	15.8	76.39	2	76.40	76.35	13.8	2,238	0.62%
2021/03/18	7.2	77.68	6.3	77.89	77.45	1	2,217	0.04%
2021/03/17	6.8	77.59	2	77.38	77.20	4.8	2,212	0.22%
2021/03/16	3.7	77.86	6.4	77.95	77.90	-2.7	2,231	-0.12%
2021/03/15	3.2	77.53	2.1	77.33	77.50	1.1	2,222	0.05%
2021/03/12	4.7	77.67	4.1	77.60	77.60	0.6	2,233	0.03%
2021/03/11	6.8	77.23	6.2	77.27	77.30	0.7	2,255	0.03%
2021/03/10	16.8	75.89	1.8	76.07	75.75	15	2,254	0.67%
2021/03/09	9.5	75.08	5.5	75.22	75.50	4	2,268	0.18%
2021/03/08	8.7	76.18	1	76.45	75.65	7.7	2,253	0.34%
2021/03/05	10	75.51	0.8	76.01	75.70	9.1	2,219	0.41%
2021/03/04	38.6	76.40	1.2	76.15	76.40	37.4	2,213	1.69%
2021/03/03	3.6	77.14	3.3	77.33	78.00	0.3	2,173	0.02%
2021/03/02	26.2	77.22	4.1	77.37	76.75	22.1	2,185	1.01%
2021/02/26	33.7	77.66	4	77.97	77.45	29.7	2,173	1.37%
2021/02/25	4.3	79.01	1.6	79.07	79.10	2.8	2,122	0.13%
2021/02/24	15.1	78.81	0.4	78.74	78.30	14.7	2,123	0.69%
2021/02/23	5.4	79.40	5.5	79.23	79.60	-0.1	2,116	0.00%
2021/02/22	6.2	80.05	2.1	80.47	79.90	4.1	2,111	0.19%
2021/02/19	7.5	79.59	1.1	79.86	79.95	6.4	2,099	0.31%
2021/02/18	4.8	80.67	7.6	80.77	80.70	-2.9	2,103	-0.14%
2021/02/17	15.1	80.49	6.5	80.58	80.80	8.6	2,113	0.41%
2021/02/05	5.4	77.67	13.1	77.56	77.60	-7.7	2,073	-0.37%
2021/02/04	7.9	76.62	3.1	76.58	76.85	4.8	2,059	0.23%
2021/02/03	1.6	77.83	10.6	77.48	77.40	-9	2,062	-0.44%
2021/02/02	5.4	77.36	4.6	77.32	77.35	0.7	2,060	0.04%
2021/02/01	5.6	74.25	3.7	73.78	75.20	1.9	2,053	0.09%
2021/01/29	12.4	75.04	8.7	74.45	73.55	3.8	2,043	0.18%
2021/01/28	10.9	74.93	1.8	74.88	74.90	9.2	2,032	0.45%
2021/01/27	8.7	76.69	1.1	77.02	76.50	7.6	2,004	0.38%
2021/01/26	22	76.95	0	0.00	76.55	22	1,994	1.10%
2021/01/25	8.4	78.01	4.1	78.10	78.30	4.3	1,959	0.22%
2021/01/22	14.7	79.61	0	0.00	79.20	14.7	1,950	0.75%
2021/01/21	6	79.69	4.4	78.74	80.20	1.7	1,938	0.09%
2021/01/20	2.4	78.29	3.5	78.09	77.85	-1	1,920	-0.05%
2021/01/19	4.3	76.58	4.2	76.76	77.50	0.1	1,899	0.01%
2021/01/18	7.4	75.21	4	75.01	75.65	3.4	1,888	0.18%
2021/01/15	5.7	76.39	7.2	76.87	75.55	-1.4	1,866	-0.08%
2021/01/14	6.2	75.56	0.1	75.70	75.30	6.2	1,846	0.34%
2021/01/13	2.6	75.66	1.3	75.80	76.00	1.3	1,825	0.07%
2021/01/12	3.6	74.47	4.7	74.67	74.45	-1.1	1,817	-0.06%
2021/01/11	5.5	73.82	0	0.00	74.35	5.5	1,809	0.31%
2021/01/08	7.8	73.46	3.6	73.54	74.10	4.3	1,797	0.24%
2021/01/07	5.1	71.90	2	71.63	72.40	3.1	1,792	0.17%
2021/01/06	3	70.95	3.5	71.26	70.80	-0.6	1,790	-0.03%
2021/01/05	5.3	69.96	6.1	69.81	70.25	-0.8	1,773	-0.05%
2021/01/04	2.3	70.03	0.9	69.59	70.00	1.3	1,777	0.08%
2020/12/31	1	68.51	0.3	68.50	68.75	0.8	1,801	0.04%
2020/12/30	0	67.49	3.1	67.87	68.30	-3.1	1,807	-0.17%
2020/12/29	2	67.40	1.2	67.36	67.40	0.8	1,825	0.05%
2020/12/28	3	67.33	0.4	67.05	67.45	2.6	1,829	0.14%
2020/12/25	0.5	66.91	0	66.90	66.80	0.5	1,811	0.03%
2020/12/24	1	66.65	0.1	66.70	66.65	1	1,812	0.05%
2020/12/23	0.3	66.16	1	66.35	66.40	-0.7	1,817	-0.04%
2020/12/22	4	66.85	0.3	66.56	66.20	3.7	1,825	0.20%
2020/12/21	0	66.75	0.7	66.84	67.05	-0.7	1,827	-0.04%
2020/12/18	1.6	66.37	0.2	66.60	66.35	1.4	1,812	0.08%
2020/12/17	0.1	66.54	10	66.75	66.55	-9.9	1,806	-0.55%
2020/12/16	6.2	66.80	1	66.75	66.65	5.2	1,795	0.29%
2020/12/15	2.4	65.84	0	0.00	65.75	2.4	1,770	0.13%
2020/12/14	1	66.50	0.9	66.50	66.50	0.1	1,756	0.00%
2020/12/11	4.5	66.48	1	66.20	66.70	3.5	1,764	0.20%
2020/12/10	3.6	66.53	0	66.95	66.65	3.6	1,739	0.21%
2020/12/09	3.1	67.29	1	67.50	67.30	2	1,712	0.12%
2020/12/08	0.1	67.20	5.2	66.67	67.30	-5.1	1,699	-0.30%
2020/12/07	2.1	66.21	3	66.25	66.45	-0.9	1,678	-0.05%
2020/12/04	2	65.40	0	0.00	65.70	2	1,647	0.12%
2020/12/03	3.1	64.92	2.1	65.04	64.80	0.9	1,630	0.06%
2020/12/02	0	0.00	0.2	64.80	64.80	-0.2	1,613	-0.01%
2020/12/01	1.8	63.99	0	64.20	64.15	1.8	1,611	0.11%
2020/11/30	9	64.10	0	64.30	63.65	9	1,604	0.56%
2020/11/27	0.6	64.38	0	0.00	64.45	0.6	1,575	0.04%
2020/11/26	1.5	64.48	0	0.00	64.45	1.5	1,557	0.10%
2020/11/25	11	64.60	0	0.00	63.95	11	1,535	0.72%
2020/11/24	3.2	64.63	6.1	64.61	64.55	-2.9	1,516	-0.19%
2020/11/23	1	64.70	1.1	64.80	64.80	-0.1	1,499	0.00%
2020/11/20	4.4	63.96	1	64.00	64.00	3.4	1,480	0.23%
2020/11/19	3.2	64.25	0	0.00	64.20	3.2	1,458	0.22%
2020/11/18	0.4	64.33	1	63.90	64.50	-0.6	1,437	-0.04%
2020/11/17	6.3	64.35	0.3	63.96	63.70	6	1,428	0.42%
2020/11/16	0.8	63.50	8.3	63.93	64.50	-7.6	1,428	-0.53%
2020/11/13	0.3	62.37	7	62.30	62.50	-6.7	1,393	-0.48%
2020/11/12	1.6	62.26	2	62.35	62.35	-0.4	1,369	-0.03%
2020/11/10	10.6	61.73	2.1	61.45	61.50	8.4	1,345	0.63%
2020/11/09	0.1	61.73	1.2	61.66	61.75	-1	1,329	-0.08%
2020/11/06	0.1	61.04	0.2	60.88	61.00	-0.2	1,312	-0.01%
2020/11/05	1	60.70	0	0.00	60.75	1	1,291	0.08%
2020/11/04	0.2	60.02	0.3	60.32	60.70	-0.1	1,272	0.00%
2020/11/03	2.1	59.66	1	59.60	59.85	1.1	1,264	0.09%
2020/11/02	3.6	58.80	0	58.80	59.00	3.5	1,255	0.28%
2020/10/30	4.4	58.92	0	0.00	58.80	4.4	1,238	0.36%
2020/10/29	3.2	59.28	0	0.00	59.25	3.2	1,204	0.27%
2020/10/28	2.7	59.97	0	60.50	59.95	2.7	1,190	0.23%
2020/10/27	0.2	60.34	0.1	60.43	60.30	0.1	1,175	0.01%
2020/10/26	1.3	60.61	0	60.70	60.65	1.3	1,164	0.11%
2020/10/21	4	60.63	0	0.00	60.40	4	1,199	0.33%
2020/10/20	0.3	60.50	1	60.55	60.50	-0.7	1,217	-0.06%
2020/10/19	1.1	60.70	2	60.70	60.60	-1	1,204	-0.08%
2020/10/15	1	60.36	2	60.05	60.40	-1	1,183	-0.08%
2020/10/13	0	0.00	2	60.90	60.95	-2	1,163	-0.17%
2020/10/12	0	0.00	5	61.06	61.10	-5	1,154	-0.43%
2020/10/08	2	60.25	3.1	60.53	60.55	-1.1	1,141	-0.09%
2020/10/06	0	0.00	2	59.53	59.55	-2	1,120	-0.18%
2020/10/05	2	58.73	2	58.90	58.90	0	1,102	0.00%
2020/09/30	2	58.73	0	0.00	58.75	2	1,089	0.18%
2020/09/29	0	58.60	0	0.00	58.50	0	1,085	0.00%
2020/09/28	1.1	58.21	0	0.00	58.30	1.1	1,084	0.10%
2020/09/25	3	57.78	0	0.00	57.45	3	1,085	0.28%
2020/09/24	3	57.65	1	57.55	57.45	2	1,073	0.18%
2020/09/23	4	58.68	0	0.00	58.75	4	1,048	0.38%
2020/09/22	2	58.93	1	59.10	58.90	1	1,041	0.10%
2020/09/21	0	0.00	1.1	59.52	59.50	-1.1	1,033	-0.11%
2020/09/18	1	59.90	0	0.00	60.00	1	1,035	0.10%
2020/09/17	0	60.00	0	0.00	60.00	0	1,032	0.00%
2020/09/16	0	0.00	8	60.79	60.70	-8	1,027	-0.78%
2020/09/14	0.3	59.55	3	59.33	59.55	-2.7	1,001	-0.27%
2020/09/11	0.1	59.00	1	59.00	59.00	-1	992	-0.10%
2020/09/10	0.1	59.00	0	0.00	59.00	0.1	992	0.01%
2020/09/03	0	0.00	1	59.50	59.05	-1	1,014	-0.10%
2020/09/02	1	58.65	0	0.00	58.90	1	1,017	0.10%
2020/09/01	1	58.85	1	58.80	58.95	0	1,043	0.00%
2020/08/31	4	58.74	0	0.00	58.55	4	1,054	0.38%
2020/08/28	1	59.05	0	0.00	59.25	1	1,072	0.09%
2020/08/27	1	59.80	3	60.05	59.70	-2	1,078	-0.19%
2020/08/26	0	0.00	0.4	59.70	59.70	-0.4	1,071	-0.04%
2020/08/25	0	0.00	2.5	59.44	59.30	-2.5	1,075	-0.23%
2020/08/24	1	58.70	0	0.00	59.05	1	1,079	0.09%
2020/08/21	12	58.73	2	58.75	58.85	10	1,085	0.92%
2020/08/20	2.1	57.90	3	58.13	57.80	-1	1,077	-0.09%
2020/08/19	1	60.10	0	0.00	59.60	1	1,059	0.09%
2020/08/17	1	59.75	2.1	60.16	60.35	-1.1	1,080	-0.10%
2020/08/13	0.8	59.75	0.1	59.75	59.75	0.7	1,076	0.07%
2020/08/12	5	59.27	4	59.16	59.10	1	1,073	0.10%
2020/08/11	4	60.00	0	0.00	59.95	4	1,086	0.37%
2020/08/10	6	60.50	0	0.00	60.35	6	1,088	0.55%
2020/08/07	2.1	60.07	0	0.00	59.85	2.1	1,095	0.19%
2020/08/06	2	60.23	0	0.00	60.25	2	1,097	0.18%
2020/08/05	0	0.00	2	59.68	59.60	-2	1,102	-0.18%
2020/08/04	1	58.85	6	58.90	59.10	-5	1,113	-0.45%
2020/08/03	7.2	58.64	1	58.45	58.40	6.2	1,126	0.55%
2020/07/31	3.2	59.31	1	59.45	59.30	2.2	1,132	0.19%
2020/07/29	0	58.50	0	0.00	58.55	0	1,164	0.00%
2020/07/28	8	61.39	1	59.25	59.10	7	1,180	0.59%
2020/07/27	3.5	58.78	3	58.70	58.95	0.5	1,155	0.04%
2020/07/24	0.1	56.10	14	56.43	56.20	-13.9	1,130	-1.23%
2020/07/22	1	56.30	7	56.53	56.45	-6	1,112	-0.54%
2020/07/21	2	56.25	4.1	56.26	56.30	-2	1,119	-0.18%
2020/07/20	1	55.40	4	55.48	55.50	-3	1,111	-0.27%
2020/07/17	1	55.50	1	55.35	55.40	0	1,107	0.00%
2020/07/16	0	0.00	2	55.15	54.95	-2	1,118	-0.18%
2020/07/14	8	54.90	0	0.00	55.20	8	1,098	0.73%
2020/07/13	1	54.65	1	54.45	54.80	0	1,100	0.00%
2020/07/10	2	54.25	6	54.20	54.05	-4	1,082	-0.37%
2020/07/09	1.2	54.43	4	54.60	54.40	-2.8	1,079	-0.26%
2020/07/08	0	54.15	1	54.30	54.35	-1	1,076	-0.09%
2020/07/07	4	54.21	0	0.00	53.90	4	1,070	0.37%
2020/07/06	1	53.75	0	0.00	53.75	1	1,066	0.09%
2020/07/01	0	0.00	4	51.75	51.75	-4	1,083	-0.37%
2020/06/29	3	50.95	0	0.00	51.00	3	1,097	0.27%
2020/06/23	1	51.00	0	0.00	51.20	1	1,108	0.09%
2020/06/19	5	50.85	0	0.00	50.80	5	1,132	0.44%
2020/06/17	15	50.92	0	0.00	50.80	15	1,146	1.31%
2020/06/16	0	0.00	1	50.60	50.90	-1	1,160	-0.09%
2020/06/12	2	49.98	1	50.35	50.35	1	1,166	0.09%
2020/06/11	0	0.00	1	51.65	50.85	-1	1,161	-0.09%
2020/06/10	0	51.50	3	51.40	51.65	-3	1,166	-0.26%
2020/06/09	0	0.00	1	51.10	51.20	-1	1,199	-0.08%
2020/06/08	2	51.10	2	50.90	51.00	0	1,225	0.00%
2020/06/05	0.2	50.30	1	50.15	50.35	-0.8	1,217	-0.07%
2020/06/04	4	49.91	4	49.86	49.97	0	1,226	0.00%
2020/06/03	1	49.67	2	49.39	49.71	-1	1,223	-0.08%
2020/06/02	1	48.90	0	0.00	48.90	1	1,223	0.08%
2020/05/29	1	47.84	0	0.00	48.23	1	1,222	0.08%
2020/05/28	0	0.00	2	48.40	48.00	-2	1,226	-0.16%
2020/05/27	0	0.00	1	48.38	48.28	-1	1,232	-0.08%
2020/05/26	0.1	48.40	4	48.30	48.38	-3.9	1,240	-0.31%
2020/05/22	4	47.55	0	0.00	47.56	4	1,243	0.32%
2020/05/21	0	0.00	2	48.29	48.37	-2	1,232	-0.16%
2020/05/19	1	47.89	0	0.00	47.95	1	1,230	0.08%
2020/05/18	1	47.50	0	0.00	47.50	1	1,231	0.08%
2020/05/15	1	47.96	0	0.00	47.91	1	1,225	0.08%
2020/05/14	0	0.00	5	47.83	47.70	-5	1,225	-0.41%
2020/05/13	0	0.00	5	47.90	48.25	-5	1,218	-0.41%
2020/05/12	1	48.10	2	48.20	48.10	-1	1,216	-0.08%
2020/05/08	3	48.35	1	48.13	48.29	2	1,185	0.17%
2020/05/07	1	47.80	0	0.00	48.04	1	1,177	0.08%
2020/05/06	1	47.79	0	0.00	47.74	1	1,170	0.09%
2020/05/05	1	47.90	4	47.76	47.78	-3	1,147	-0.26%
2020/05/04	5	47.62	1	47.70	47.70	4	1,141	0.35%
2020/04/30	4	48.81	7.2	48.86	48.93	-3.2	1,120	-0.28%
2020/04/29	2	47.88	4.3	47.91	47.90	-2.3	1,113	-0.21%
2020/04/28	1	46.99	1	47.07	47.23	0	1,133	0.00%
2020/04/27	0	0.00	3.3	47.10	47.31	-3.3	1,148	-0.29%
2020/04/24	6	46.44	0	0.00	46.39	6	1,142	0.53%
2020/04/23	0	0.00	1	46.68	46.45	-1	1,127	-0.09%
2020/04/22	3	45.60	0	0.00	46.17	3	1,123	0.27%
2020/04/21	6	46.52	0	0.00	46.25	6	1,127	0.53%
2020/04/20	1	47.45	1	47.50	47.54	0	1,112	0.00%
2020/04/17	6	47.78	2	47.50	47.63	4	1,114	0.36%
2020/04/15	2	46.45	0	0.00	46.50	2	1,109	0.18%
2020/04/14	0	0.00	3	46.12	46.27	-3	1,112	-0.27%
2020/04/13	1.1	45.21	2	45.20	45.16	-0.9	1,111	-0.08%
2020/04/10	0.6	45.60	0	0.00	45.34	0.6	1,113	0.05%
2020/04/09	6	45.35	3	45.65	45.40	3	1,117	0.27%
2020/04/08	3	45.22	1	45.26	45.50	2	1,112	0.18%
2020/04/07	3	44.78	2	44.80	44.82	1	1,111	0.09%
2020/04/06	2	43.58	2	44.25	43.95	0	1,109	0.00%
2020/03/31	0	0.00	1	43.80	43.54	-1	1,079	-0.09%
2020/03/30	2	43.00	0	0.00	43.36	2	1,068	0.19%
2020/03/27	3	44.90	1	43.98	43.90	2	1,069	0.19%
2020/03/26	1	44.05	2	43.80	44.21	-1	1,048	-0.10%
2020/03/25	9	44.11	1	44.18	43.80	8	1,033	0.77%
2020/03/24	0	0.00	1	42.43	42.57	-1	1,021	-0.10%
2020/03/23	2	40.48	2	41.06	40.80	0	1,017	0.00%
2020/03/20	5	41.91	1	41.11	42.00	4	1,015	0.39%
2020/03/19	7	40.10	0	0.00	39.61	7	1,006	0.70%
2020/03/18	2	42.89	0	0.00	41.55	2	997	0.20%
2020/03/17	3.1	42.96	4	42.91	43.03	-0.9	997	-0.09%
2020/03/16	4	44.87	0	0.00	44.10	4	995	0.40%
2020/03/13	6	44.20	4	44.43	45.88	2	974	0.21%
2020/03/12	3	46.75	1	47.20	47.00	2	938	0.21%
2020/03/10	4	48.54	0	0.00	49.24	4	899	0.44%
2020/03/09	3	49.52	0	0.00	49.55	3	879	0.34%
2020/03/06	2	51.40	0	0.00	50.60	2	862	0.23%
2020/03/03	1	50.80	0	0.00	50.80	1	847	0.12%
2020/03/02	2	50.15	0	0.00	50.15	2	840	0.24%
2020/02/27	11	50.84	0	0.00	50.75	11	834	1.32%
2020/02/26	2	51.20	0	0.00	51.25	2	825	0.24%
2020/02/24	1	51.65	0	0.00	51.70	1	818	0.12%
2020/02/21	2	52.25	0	0.00	52.30	2	823	0.24%
2020/02/17	0	0.00	2	52.60	52.80	-2	826	-0.24%
2020/02/07	1	52.20	0	0.00	52.20	1	852	0.12%
2020/02/06	0	0.00	1	52.55	52.90	-1	855	-0.12%
2020/02/04	1	51.85	0	0.00	51.85	1	852	0.12%
2020/02/03	2	50.70	0	0.00	50.90	2	856	0.23%
2020/01/30	2.1	52.07	1	52.05	52.00	1.1	827	0.13%
2020/01/15	1	54.10	0	0.00	54.15	1	820	0.12%
2020/01/14	1	54.50	0	0.00	54.60	1	811	0.12%
2020/01/13	1	54.05	0	0.00	54.20	1	811	0.12%
2020/01/10	0	0.00	2	53.90	53.85	-2	807	-0.25%
2020/01/07	3	53.48	0	0.00	53.25	3	819	0.37%
2020/01/06	5	53.70	2	53.70	53.65	3	815	0.37%
2020/01/03	1	54.20	1	54.45	54.05	0	808	0.00%
2020/01/02	2	53.80	1	54.15	54.10	1	806	0.12%
2019/12/30	1	54.15	0	0.00	53.95	1	805	0.12%
2019/12/27	0	0.00	2	53.90	54.10	-2	792	-0.25%
2019/12/26	1	53.80	0	0.00	53.75	1	794	0.13%
2019/12/24	2	53.73	1	53.85	53.65	1	796	0.13%
2019/12/23	1	53.70	2	53.60	53.70	-1	793	-0.13%
2019/12/20	1	53.80	1	53.85	53.70	0	799	0.00%
2019/12/19	4	54.00	1	54.00	54.00	3	801	0.37%
2019/12/16	1.1	53.60	0	0.00	53.55	1.1	799	0.14%
2019/12/12	0	0.00	2	53.00	53.00	-2	792	-0.25%
2019/12/11	0.1	51.85	0	0.00	51.90	0.1	783	0.01%
2019/12/09	0.3	51.85	0	0.00	51.90	0.3	783	0.04%
2019/12/06	1	51.70	0	0.00	51.50	1	784	0.13%
2019/12/04	0	0.00	2	50.85	50.90	-2	780	-0.26%
2019/12/02	2.6	50.91	0	0.00	50.95	2.6	777	0.33%
2019/11/29	1	51.00	0	0.00	50.85	1	784	0.13%
2019/11/28	2	51.58	0	0.00	51.55	2	779	0.26%
2019/11/25	3	51.45	0	0.00	51.35	3	773	0.39%
2019/11/21	4	51.26	0	0.00	51.55	4	767	0.52%
2019/11/20	1	51.75	0	0.00	51.75	1	748	0.13%
2019/11/19	2	53.00	0	0.00	53.10	2	728	0.27%
2019/11/13	0	0.00	3	51.87	51.90	-3	683	-0.44%
2019/11/12	1	51.90	0	0.00	52.15	1	677	0.15%
2019/11/11	1	51.90	0	0.00	51.65	1	666	0.15%
2019/11/07	2	52.45	0	0.00	52.65	2	641	0.31%
2019/11/06	0	0.00	1	52.60	52.90	-1	626	-0.16%
2019/11/05	2	52.58	0	0.00	52.70	2	613	0.33%
2019/11/04	1	52.40	0	0.00	52.45	1	607	0.16%
2019/10/30	2	50.98	0	0.00	51.00	2	590	0.34%
2019/10/29	4	50.73	0	0.00	50.75	4	576	0.69%
2019/10/24	1	50.15	0	0.00	50.30	1	546	0.18%
2019/10/17	1	49.70	0	0.00	49.67	1	505	0.20%
2019/10/16	1	49.70	1	49.80	49.75	0	487	0.00%
2019/10/15	2	49.39	1	49.44	49.46	1	473	0.21%
2019/10/14	1	49.24	0	0.00	49.23	1	468	0.21%
2019/10/03	0	48.00	0	0.00	48.00	0	438	0.00%
2019/10/02	2	48.31	0	0.00	48.30	2	442	0.46%
2019/10/01	0	0.00	2	48.26	48.42	-2	436	-0.46%
2019/09/18	0	0.00	1	47.85	47.90	-1	377	-0.27%
2019/09/17	0	0.00	1	47.53	47.52	-1	365	-0.27%
2019/09/09	0	0.00	1	47.25	47.25	-1	324	-0.31%
2019/09/04	0	0.00	2	46.35	46.49	-2	292	-0.68%
2019/09/02	0	0.00	1	46.33	46.43	-1	273	-0.37%
2019/08/30	0	0.00	7	46.10	46.28	-7	267	-2.62%
2019/08/28	0	0.00	3	45.62	45.62	-3	248	-1.21%
2019/08/27	7	45.38	0	0.00	45.36	7	239	2.92%
2019/08/26	1	45.42	0	0.00	45.35	1	235	0.42%
2019/08/22	2	45.95	1	46.17	45.89	1	223	0.45%
2019/08/21	1	45.94	0	0.00	45.91	1	223	0.45%
2019/08/16	1	45.06	0	0.00	45.57	1	232	0.43%
2019/08/15	1	45.04	2	44.83	45.09	-1	230	-0.43%
2019/08/14	3	45.80	0	0.00	45.55	3	228	1.31%
2019/08/13	1	45.33	0	0.00	45.28	1	229	0.43%
2019/08/12	0	0.00	1	45.77	45.73	-1	231	-0.43%
2019/08/08	3	45.73	1	45.60	45.73	2	233	0.86%
2019/08/06	2	45.55	0	0.00	45.51	2	230	0.87%
2019/08/05	1	45.73	0	0.00	45.74	1	223	0.45%
2019/08/02	0	0.00	0.1	46.60	46.10	-0.1	216	-0.06%
2019/08/01	3	46.81	2	46.79	46.80	1	206	0.48%
2019/07/31	0	0.00	1	46.89	47.14	-1	203	-0.49%
2019/07/30	1	47.30	0	0.00	47.25	1	202	0.49%
2019/07/23	0	0.00	1	47.60	47.40	-1	200	-0.50%
2019/07/15	0	0.00	2	47.50	47.51	-2	184	-1.09%
2019/07/12	1	47.40	0	0.00	47.34	1	181	0.55%
2019/07/11	0	0.00	1	47.35	47.40	-1	177	-0.56%
2019/07/09	1	46.50	0	0.00	46.55	1	174	0.57%
2019/07/05	1	46.68	1	46.72	46.72	0	162	0.00%
2019/07/04	1	46.73	1	46.70	46.70	0	159	0.00%
2019/07/03	1	46.77	0	0.00	46.48	1	159	0.63%
2019/07/02	0	0.00	2	47.10	47.03	-2	155	-1.29%
2019/07/01	0	0.00	24	47.18	47.18	-24	154	-15.53%
2019/06/27	2	46.25	0	0.00	46.52	2	147	1.36%
2019/06/25	2	46.00	1	46.25	46.00	1	138	0.72%
2019/06/19	0	0.00	2	45.66	46.02	-2	135	-1.48%
2019/06/18	1	44.93	0	0.00	44.97	1	134	0.75%
2019/06/17	2	44.61	0	0.00	44.91	2	133	1.50%
2019/06/10	1	45.00	1	45.00	45.14	0	127	0.00%
2019/06/04	10	44.53	0	0.00	44.55	10	121	8.23%
2019/05/31	2	44.70	0	0.00	44.72	2	121	1.65%
2019/05/29	1	43.64	0	0.00	43.70	1	120	0.83%
2019/05/27	2	43.90	0	0.00	43.95	2	118	1.68%
2019/05/17	1	45.10	0	0.00	44.68	1	97	1.03%
2019/05/16	6	45.41	0	0.00	45.36	6	91	6.52%
2019/05/15	2	45.78	0	0.00	45.55	2	87	2.29%
2019/05/14	1	45.55	0	0.00	45.56	1	85	1.17%
2019/05/13	1	46.02	0	0.00	45.88	1	83	1.19%
2019/05/09	5	47.13	0	0.00	46.65	5	81	6.15%
2019/05/06	0	0.00	2	47.10	47.30	-2	80	-2.48%
2019/04/24	0.1	47.50	0	0.00	47.60	0.1	74	0.07%
2019/04/22	0	47.33	1	47.40	47.43	-1	74	-1.31%
2019/04/19	4	47.60	0	0.00	47.33	4	73	5.41%
2019/04/09	0.1	46.35	0	0.00	46.65	0.1	70	0.14%
2019/04/02	1	46.00	0	0.00	45.88	1	68	1.47%
2019/03/25	0.1	44.81	0	0.00	44.81	0.1	65	0.08%
2019/02/20	1	43.57	0	0.00	43.65	1	69	1.45%
2018/12/10	0.1	41.58	0	0.00	41.46	0.1	69	0.17%
2018/10/08	0	0.00	1	48.53	48.81	-1	57	-1.74%
2018/10/02	1	50.80	0	0.00	50.40	1	54	1.84%
2018/10/01	1	50.70	0	0.00	51.05	1	54	1.84%
2018/06/26	1	47.50	0	0.00	47.34	1	27	3.60%
2018/01/23	0	0.00	1	49.80	49.88	-1	13	-7.15%