富邦台50 (006208)-國泰-館前券商分點個股進出

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	173.6	111.46	83.3	110.78	111.20	90.3	9,985	0.90%	大買/
2024/11/19	60.7	111.12	7.3	111.52	111.45	53.4	9,886	0.54%
2024/11/18	170.8	110.63	41.3	110.38	110.40	129.5	9,827	1.32%	大買/鉅額交易
2024/11/15	81.8	112.33	16.9	112.40	112.30	65	9,634	0.67%
2024/11/14	129.9	112.12	21.5	112.23	112.05	108.3	9,645	1.12%	大買/鉅額交易
2024/11/13	86.7	113.18	4.1	113.35	112.95	82.6	9,527	0.87%
2024/11/12	201.5	114.18	27	114.22	113.70	174.5	9,466	1.84%	大買/鉅額交易
2024/11/11	41	115.71	40.7	116.12	116.45	0.2	9,175	0.00%
2024/11/08	156.3	116.65	42	116.64	116.45	114.3	9,110	1.26%	大買/鉅額交易
2024/11/07	73.4	115.19	29.7	115.29	115.40	43.7	9,082	0.48%
2024/11/06	62.2	114.41	39	115.16	114.40	23.2	9,107	0.25%
2024/11/05	32.8	112.93	15.8	113.43	113.45	16.9	9,116	0.19%
2024/11/04	47.2	112.52	19.5	112.76	113.15	27.8	9,670	0.29%
2024/11/01	168.1	110.40	12.1	110.46	111.65	156	10,361	1.51%	大買/鉅額交易
2024/10/30	75.2	112.81	28.2	113.08	112.20	47	10,343	0.45%
2024/10/29	171.7	112.38	41.1	112.56	112.75	130.6	10,200	1.28%	大買/鉅額交易
2024/10/28	121.6	115.17	44.4	115.28	114.85	77.2	9,871	0.78%	大買/
2024/10/25	34.7	114.83	14.8	114.97	115.00	19.9	9,774	0.20%
2024/10/24	42.2	114.59	24.5	115.13	114.20	17.7	9,829	0.18%
2024/10/23	66.1	114.88	26.4	114.94	114.90	39.7	10,013	0.40%
2024/10/22	98.8	115.39	6.8	115.60	115.60	92	9,970	0.92%
2024/10/21	50.4	116.65	44.1	116.51	116.20	6.3	10,117	0.06%
2024/10/18	93.5	116.58	105.9	116.11	115.90	-12.4	10,179	-0.12%	大賣/
2024/10/17	59.3	112.97	13.5	113.14	113.20	45.8	10,167	0.45%
2024/10/16	97.7	113.21	19.5	113.04	113.15	78.2	10,213	0.77%
2024/10/15	25.9	114.48	78.2	114.60	114.95	-52.3	10,226	-0.51%
2024/10/14	41.6	112.80	34.5	112.80	112.80	7.1	10,279	0.07%
2024/10/11	39.6	112.59	52.6	112.44	112.65	-13	10,434	-0.12%
2024/10/09	57	111.04	81.9	111.08	110.75	-24.9	10,529	-0.24%
2024/10/08	48.6	109.25	24.7	109.33	109.45	23.9	10,581	0.23%
2024/10/07	20	109.69	26.9	109.75	109.95	-6.9	10,697	-0.06%
2024/10/04	48.5	107.72	9.8	107.87	107.50	38.7	10,753	0.36%
2024/10/01	40.2	107.44	5.4	107.70	107.50	34.8	10,757	0.32%
2024/09/30	103.4	108.21	35.5	108.19	107.50	68	10,782	0.63%	大買/
2024/09/27	46	111.29	44.4	110.93	110.30	1.7	10,667	0.02%
2024/09/26	21.5	110.71	37.9	110.71	110.55	-16.4	10,649	-0.15%
2024/09/25	69.2	109.65	41.2	109.66	109.80	28	10,615	0.26%
2024/09/24	20.3	107.13	58.8	107.32	108.05	-38.5	10,587	-0.36%
2024/09/23	42.7	106.95	27.7	107.01	107.00	15	10,575	0.14%
2024/09/20	47.9	107.00	40.3	106.98	106.60	7.6	10,658	0.07%
2024/09/19	22.6	104.56	42.7	104.85	105.35	-20.2	10,663	-0.19%
2024/09/18	57.4	104.03	12.4	104.12	103.90	45	10,745	0.42%
2024/09/16	31.1	104.56	79.3	104.56	104.80	-48.2	10,884	-0.44%
2024/09/13	59.2	104.56	69.3	104.31	104.40	-10.1	10,913	-0.09%
2024/09/12	26.3	103.26	119.5	103.51	104.00	-93.2	11,043	-0.84%	大賣/
2024/09/11	45.1	100.45	4.3	100.66	100.30	40.8	11,020	0.37%
2024/09/10	49.6	100.68	34.8	100.75	100.55	14.8	11,023	0.13%
2024/09/09	90.1	99.99	28.2	100.10	100.50	61.8	11,012	0.56%
2024/09/06	13.3	101.72	56.5	101.96	102.15	-43.2	10,891	-0.40%
2024/09/05	58.1	101.48	46.3	101.76	100.75	11.8	10,885	0.11%
2024/09/04	285.4	100.73	24.9	100.54	100.30	260.5	10,870	2.40%	大買/鉅額交易
2024/09/03	49.7	105.56	24.5	106.05	105.35	25.1	10,421	0.24%
2024/09/02	47.3	106.06	36.1	105.81	105.65	11.2	10,511	0.11%
2024/08/30	21.7	106.05	21.7	106.14	105.75	0	10,501	0.00%
2024/08/29	58.3	105.26	23.6	105.18	105.75	34.7	10,531	0.33%
2024/08/28	39.6	105.99	31.2	106.45	106.95	8.3	10,552	0.08%
2024/08/27	62.8	105.21	27.4	105.27	105.50	35.4	10,620	0.33%
2024/08/26	36.8	106.35	76.8	106.68	105.90	-40.1	10,700	-0.37%
2024/08/23	51.6	105.26	50.7	105.19	105.95	0.9	10,686	0.01%
2024/08/22	49.2	106.03	23.7	106.04	105.80	25.6	10,686	0.24%
2024/08/21	48.2	106.43	38.3	106.57	106.25	9.9	10,735	0.09%
2024/08/20	17.4	107.84	65.9	108.07	107.50	-48.5	10,704	-0.45%
2024/08/19	24	107.46	41	107.53	107.45	-17	10,708	-0.16%
2024/08/16	23.2	107.10	63.6	107.16	107.35	-40.4	10,691	-0.38%
2024/08/15	57.9	105.28	47.1	105.24	105.05	10.8	10,570	0.10%
2024/08/14	84.1	106.04	54.8	105.90	105.65	29.2	10,542	0.28%
2024/08/13	26.4	104.50	36	104.55	104.40	-9.6	10,450	-0.09%
2024/08/12	41.8	104.15	81.9	104.51	104.05	-40.1	10,483	-0.38%
2024/08/09	58.2	102.69	89.7	102.70	102.70	-31.5	10,414	-0.30%
2024/08/08	62.5	99.79	89.9	99.91	99.70	-27.4	10,305	-0.27%
2024/08/07	83.9	100.71	126.6	100.96	101.50	-42.7	10,133	-0.42%	大賣/
2024/08/06	196.4	97.59	101.6	97.40	97.55	94.8	9,904	0.96%	大買/大賣/
2024/08/05	406.9	95.49	74.8	95.55	93.70	332	9,204	3.61%	大買/鉅額交易
2024/08/02	222	103.40	24.3	103.57	102.40	197.6	8,399	2.35%	大買/鉅額交易
2024/08/01	63.6	107.56	36.9	107.62	107.55	26.7	8,098	0.33%
2024/07/31	35.8	105.35	32.5	105.03	105.65	3.2	8,067	0.04%
2024/07/30	80.8	104.48	28.8	104.71	105.75	52	7,999	0.65%
2024/07/29	105.7	105.82	42.7	106.01	105.65	63	7,888	0.80%	大買/
2024/07/26	150.1	104.59	28.6	104.54	104.80	121.5	7,797	1.56%	大買/鉅額交易
2024/07/23	46	108.07	30.2	108.21	108.65	15.8	7,506	0.21%
2024/07/22	180.9	106.38	100.3	106.77	105.60	80.6	7,418	1.09%	大買/
2024/07/19	128.2	109.75	76	109.70	109.00	52.2	7,158	0.73%	大買/
2024/07/18	178.3	111.17	100.4	111.00	111.40	78	7,025	1.11%	大買/
2024/07/17	137.1	114.26	14.6	114.03	113.70	122.5	6,827	1.79%	大買/鉅額交易
2024/07/16	55.6	115.19	19.3	115.80	115.20	36.3	6,763	0.54%
2024/07/15	56.7	115.73	47.1	115.88	115.40	9.7	6,867	0.14%
2024/07/12	150.5	115.99	26.8	115.89	115.60	123.7	6,717	1.84%	大買/鉅額交易
2024/07/11	30.4	118.65	23.9	118.46	118.90	6.6	6,424	0.10%
2024/07/10	45.6	115.27	90.9	115.33	116.25	-45.4	6,401	-0.71%
2024/07/09	38.6	115.79	53.3	115.66	115.75	-14.7	6,331	-0.23%
2024/07/08	39.4	115.19	43.6	114.47	115.60	-4.2	6,095	-0.07%
2024/07/05	105.3	112.49	6.6	112.61	112.40	98.7	5,930	1.66%	大買/
2024/07/04	32.2	112.23	37.3	112.21	112.65	-5.1	5,861	-0.09%
2024/07/03	10.2	109.41	37.9	109.69	109.85	-27.7	5,786	-0.48%
2024/07/02	45.3	108.61	30.9	108.67	108.60	14.4	5,778	0.25%
2024/07/01	61.7	109.87	66.8	109.51	109.40	-5	5,742	-0.09%
2024/06/28	71.8	109.21	19.2	109.06	109.20	52.6	5,683	0.93%
2024/06/27	49.8	107.82	52.3	108.01	108.25	-2.5	5,643	-0.05%
2024/06/26	54.1	108.55	21.8	108.31	108.45	32.4	5,603	0.58%
2024/06/25	32.9	106.81	17.3	106.69	107.45	15.5	5,500	0.28%
2024/06/24	74.1	107.94	38.8	107.95	107.60	35.4	5,438	0.65%
2024/06/21	41.7	109.97	43.2	109.87	110.00	-1.5	5,394	-0.03%
2024/06/20	76.7	110.62	18.2	110.56	110.85	58.5	5,241	1.12%
2024/06/19	56.9	109.28	44.7	109.42	110.25	12.2	5,197	0.23%
2024/06/18	55.1	106.97	20.4	106.89	106.95	34.8	5,075	0.68%
2024/06/17	48.9	105.11	26	105.38	105.20	22.9	5,053	0.45%
2024/06/14	52.6	104.81	36.9	104.61	105.25	15.7	5,020	0.31%
2024/06/13	20.6	104.75	19	104.66	104.55	1.6	5,016	0.03%
2024/06/12	5.3	102.73	46	102.70	103.15	-40.6	4,939	-0.82%
2024/06/11	14.6	101.57	85.9	101.38	101.30	-71.3	4,892	-1.46%
2024/06/07	14.5	101.13	17.1	101.13	101.05	-2.6	4,879	-0.05%
2024/06/06	20.8	101.65	73.9	101.64	101.80	-53.1	4,885	-1.09%
2024/06/05	38.4	98.36	16.8	97.98	98.75	21.6	4,818	0.45%
2024/06/04	42.2	98.09	6.2	98.12	97.80	35.9	4,910	0.73%
2024/06/03	38.6	99.09	51.1	98.40	99.15	-12.5	4,911	-0.25%
2024/05/31	35.1	98.08	38.8	97.74	97.50	-3.7	4,916	-0.08%
2024/05/30	58.4	98.61	13.3	98.51	98.30	45.1	4,867	0.93%
2024/05/29	29.5	100.19	7.5	100.46	100.05	22.1	4,825	0.46%
2024/05/28	16	101.13	8.4	101.23	101.15	7.6	4,799	0.16%
2024/05/27	18.4	101.24	22.4	101.15	101.10	-4	4,786	-0.08%
2024/05/24	27.7	99.72	7	99.66	99.90	20.7	4,750	0.44%
2024/05/23	45.7	100.04	22.7	100.08	100.20	23	4,760	0.48%
2024/05/22	21.8	99.00	77.7	99.01	99.50	-56	4,755	-1.18%
2024/05/21	23.3	97.60	9.2	97.51	97.60	14.1	4,764	0.30%
2024/05/20	24.7	97.60	11.9	97.38	97.65	12.8	4,755	0.27%
2024/05/17	50.8	97.87	20.3	97.80	97.80	30.5	4,722	0.65%
2024/05/16	36.8	98.49	39.8	98.57	98.10	-3	4,727	-0.06%
2024/05/15	16.7	97.49	33.5	97.63	97.50	-16.8	4,678	-0.36%
2024/05/14	9	95.66	23.1	95.86	96.15	-14.1	4,810	-0.29%
2024/05/13	20	95.61	12.1	95.68	95.40	7.9	4,823	0.16%
2024/05/10	13.4	94.61	13	94.42	94.75	0.4	4,796	0.01%
2024/05/09	4.7	94.18	29.1	94.26	94.00	-24.3	4,812	-0.51%
2024/05/08	11.1	93.77	16.8	93.89	94.10	-5.6	4,838	-0.12%
2024/05/07	13	93.66	8.2	93.72	93.75	4.8	4,857	0.10%
2024/05/06	7.6	93.32	36.2	93.57	93.30	-28.6	4,862	-0.59%
2024/05/03	8.3	92.39	24.2	92.28	92.00	-15.9	4,918	-0.32%
2024/05/02	26.8	91.61	6.4	91.53	91.50	20.4	4,990	0.41%
2024/04/30	9.4	93.08	57.1	93.09	92.70	-47.7	4,979	-0.96%
2024/04/29	13.1	92.82	17.4	92.68	92.75	-4.3	5,011	-0.08%
2024/04/26	4.6	91.45	24.2	91.61	91.35	-19.6	5,032	-0.39%
2024/04/25	70.6	90.11	6.5	90.26	89.95	64	5,118	1.25%
2024/04/24	3.6	91.41	50.8	91.13	91.40	-47.2	5,098	-0.93%
2024/04/23	13.5	88.90	4	88.91	88.75	9.6	5,117	0.19%
2024/04/22	93.2	88.34	14.8	88.42	88.00	78.4	5,169	1.52%
2024/04/19	251.7	89.02	36.3	88.68	88.50	215.3	5,100	4.22%	大買/鉅額交易
2024/04/18	9.3	91.95	9.2	92.46	93.05	0.1	4,769	0.00%
2024/04/17	16.9	92.17	16	92.06	92.35	0.9	4,744	0.02%
2024/04/16	104.1	91.31	38.1	91.36	91.30	66	4,738	1.39%	大買/
2024/04/15	62.6	93.71	24	93.72	93.80	38.6	4,550	0.85%
2024/04/12	15.4	94.94	5.5	95.04	94.80	9.9	4,512	0.22%
2024/04/11	41.7	94.71	10.7	94.75	94.95	30.9	4,506	0.69%
2024/04/10	35.1	95.25	24.5	95.33	95.35	10.6	4,487	0.24%
2024/04/09	5.4	94.70	52.4	94.87	95.45	-47	4,544	-1.03%
2024/04/08	10	93.11	30.2	93.01	93.10	-20.2	4,524	-0.45%
2024/04/03	38.9	92.61	5.7	92.57	92.80	33.2	4,477	0.74%
2024/04/02	2.8	93.10	55.1	93.07	93.20	-52.3	4,493	-1.16%
2024/04/01	14.9	92.00	92	92.52	91.85	-77.1	4,547	-1.69%
2024/03/29	4.2	92.17	17.9	92.18	92.25	-13.7	4,575	-0.30%
2024/03/28	41.2	91.69	16.6	91.74	91.80	24.7	4,578	0.54%
2024/03/27	64.7	91.96	14.3	92.10	92.25	50.4	4,582	1.10%
2024/03/26	15.1	92.19	17.8	92.37	92.20	-2.7	4,540	-0.06%
2024/03/25	9.6	92.06	49	92.13	92.10	-39.4	4,469	-0.88%
2024/03/22	34.2	91.96	13.7	92.00	92.05	20.5	4,456	0.46%
2024/03/21	6.9	91.81	54.2	91.61	92.00	-47.3	4,466	-1.06%
2024/03/20	27	90.22	7.3	90.42	89.90	19.6	4,510	0.44%
2024/03/19	15.5	89.94	12.1	90.14	90.30	3.4	4,563	0.07%
2024/03/18	21.4	89.86	31.8	90.00	90.30	-10.5	4,537	-0.23%
2024/03/15	22.5	89.91	25.6	90.17	89.80	-3.1	4,479	-0.07%
2024/03/14	15	90.42	38.5	90.57	90.55	-23.5	4,454	-0.53%
2024/03/13	9.6	90.79	33.3	90.81	90.80	-23.7	4,437	-0.53%
2024/03/12	24.7	89.71	34.1	89.66	90.20	-9.4	4,381	-0.21%
2024/03/11	34.1	89.49	28.4	89.49	89.30	5.8	4,392	0.13%
2024/03/08	36.6	90.50	101.8	90.36	90.10	-65.2	4,354	-1.50%	大賣/
2024/03/07	29.8	88.82	79.9	88.81	88.95	-50.1	4,224	-1.19%
2024/03/06	60.8	86.51	58.4	86.77	87.15	2.4	4,156	0.06%
2024/03/05	13.6	86.52	39.8	86.41	86.65	-26.1	4,062	-0.64%
2024/03/04	27.4	85.50	56	85.60	85.85	-28.6	4,018	-0.71%
2024/03/01	27.6	83.76	4.4	83.89	83.70	23.2	3,957	0.59%
2024/02/29	8.9	83.66	27.8	83.84	83.95	-18.9	3,981	-0.47%
2024/02/27	19.9	83.74	37.4	83.71	83.85	-17.5	3,951	-0.44%
2024/02/26	20.5	83.97	20.8	83.98	84.15	-0.3	3,918	-0.01%
2024/02/23	11.6	83.88	50	83.92	83.90	-38.4	3,885	-0.99%
2024/02/22	14	83.08	32.2	83.23	83.35	-18.2	3,890	-0.47%
2024/02/21	13.8	82.53	9	82.47	82.40	4.8	3,872	0.12%
2024/02/20	10.2	82.62	25.2	82.78	82.70	-14.9	3,902	-0.38%
2024/02/19	18	82.29	10	82.32	82.40	8	3,917	0.20%
2024/02/16	10	82.65	32.3	82.75	82.50	-22.3	3,952	-0.56%
2024/02/15	31.8	82.80	94.5	82.87	82.95	-62.7	3,934	-1.59%
2024/02/05	25.4	79.19	20.5	79.41	79.55	4.9	3,831	0.13%
2024/02/02	8.6	78.89	7.9	78.79	78.95	0.7	3,825	0.02%
2024/02/01	17.7	78.09	9.3	78.23	78.45	8.4	3,836	0.22%
2024/01/31	33.4	78.52	20.3	78.58	78.45	13	3,840	0.34%
2024/01/30	21.5	79.46	10.4	79.52	79.45	11.1	3,806	0.29%
2024/01/29	7.3	79.42	23.4	79.48	79.60	-16.1	3,833	-0.42%
2024/01/26	2.6	79.10	31.8	79.19	79.10	-29.2	3,829	-0.76%
2024/01/25	5.7	78.82	86.9	78.89	79.10	-81.2	3,741	-2.17%
2024/01/24	1.2	78.22	18.6	78.28	78.20	-17.5	3,673	-0.48%
2024/01/23	5.6	77.92	44.8	78.04	78.15	-39.3	3,713	-1.06%
2024/01/22	6.4	77.97	33.9	78.01	77.90	-27.6	3,719	-0.74%
2024/01/19	18.4	76.80	127	77.04	77.50	-108.6	3,675	-2.95%	大賣/鉅額交易
2024/01/18	9	74.90	18.5	74.94	75.00	-9.5	3,644	-0.26%
2024/01/17	46.4	74.76	61	74.65	74.70	-14.6	3,656	-0.40%
2024/01/16	24.5	75.18	36	75.21	75.20	-11.5	3,620	-0.32%
2024/01/15	8.2	75.98	20.6	76.06	75.95	-12.4	3,554	-0.35%
2024/01/12	12.4	75.65	5.9	75.75	75.70	6.5	3,554	0.18%
2024/01/11	1.6	75.89	41.9	75.84	75.90	-40.3	3,531	-1.14%
2024/01/10	17.9	75.60	17.8	75.61	75.55	0.2	3,555	0.00%
2024/01/09	9.4	76.10	5.5	76.27	75.85	3.9	3,540	0.11%
2024/01/08	4.2	76.07	18.6	75.90	75.90	-14.4	3,568	-0.40%
2024/01/05	32.2	75.38	8	75.63	75.35	24.2	3,538	0.68%
2024/01/04	11.2	75.61	16.2	75.60	75.55	-5	3,549	-0.14%
2024/01/03	27.4	75.67	21.7	75.60	75.60	5.8	3,555	0.16%
2024/01/02	7.1	76.98	14.5	76.89	76.90	-7.4	3,508	-0.21%
2023/12/29	8.1	77.17	10.9	77.18	77.15	-2.8	3,494	-0.08%
2023/12/28	6.6	77.12	20	77.09	77.20	-13.4	3,518	-0.38%
2023/12/27	9.8	76.99	33.5	76.94	77.10	-23.8	3,477	-0.68%
2023/12/26	1.9	76.22	20.6	76.29	76.40	-18.6	3,405	-0.55%
2023/12/25	7.6	75.90	18.9	75.97	76.00	-11.4	3,367	-0.34%
2023/12/22	1.3	75.67	12.1	75.70	75.65	-10.8	3,362	-0.32%
2023/12/21	11.2	75.39	23.9	75.39	75.50	-12.6	3,403	-0.37%
2023/12/20	8	76.02	12.3	76.13	76.10	-4.4	3,408	-0.13%
2023/12/19	14.3	75.88	29.3	75.97	75.95	-15	3,436	-0.44%
2023/12/18	9.7	75.85	11.7	76.00	76.10	-2	3,504	-0.06%
2023/12/15	13.4	76.17	48.7	76.18	76.05	-35.3	3,467	-1.02%
2023/12/14	9.5	75.70	49.2	75.76	75.80	-39.7	3,370	-1.18%
2023/12/13	5.6	75.01	3.5	75.12	75.05	2.1	3,333	0.06%
2023/12/12	4.9	75.04	10.3	75.12	74.95	-5.4	3,342	-0.16%
2023/12/11	1.4	74.63	51.7	74.79	74.80	-50.3	3,336	-1.51%
2023/12/08	7.2	74.85	28.6	74.91	74.65	-21.3	3,337	-0.64%
2023/12/07	11	74.32	5.9	74.39	74.20	5.2	3,328	0.16%
2023/12/06	2.2	74.64	13.6	74.78	74.60	-11.4	3,368	-0.34%
2023/12/05	22.8	74.24	11.7	74.29	74.40	11.1	3,344	0.33%
2023/12/04	23.7	74.92	11.8	74.75	74.90	11.9	3,326	0.36%
2023/12/01	1.9	74.92	33.8	74.77	75.05	-31.9	3,358	-0.95%
2023/11/30	19.2	74.66	9.3	74.84	74.95	9.9	3,342	0.30%
2023/11/29	11.8	75.07	5.3	75.14	74.80	6.5	3,355	0.19%
2023/11/28	7.3	74.75	15.9	74.74	74.85	-8.5	3,353	-0.25%
2023/11/27	15.4	74.56	8.6	74.74	74.20	6.8	3,350	0.20%
2023/11/24	14	74.84	11	74.85	74.85	3	3,284	0.09%
2023/11/22	33.1	74.91	19.3	74.99	75.00	13.8	3,326	0.42%
2023/11/21	4.8	75.48	90.4	75.42	75.55	-85.6	3,337	-2.56%
2023/11/20	9.1	74.58	6.2	74.62	74.65	2.8	3,316	0.09%
2023/11/17	10.4	74.81	17.4	74.88	74.75	-7	3,302	-0.21%
2023/11/16	14.6	74.53	43.6	74.73	74.60	-29	3,267	-0.89%
2023/11/15	12.4	75.22	34.4	75.30	75.30	-22	3,252	-0.68%
2023/11/14	12.3	74.46	60.3	74.52	74.50	-48	3,214	-1.49%
2023/11/13	7.4	74.29	27.2	74.45	74.25	-19.8	3,222	-0.61%
2023/11/10	7.7	73.12	35.9	73.14	73.15	-28.1	3,264	-0.86%
2023/11/09	9.3	73.32	21.4	73.38	73.45	-12.2	3,270	-0.37%
2023/11/08	11.3	73.20	31.9	73.31	73.35	-20.6	3,386	-0.61%
2023/11/07	3.9	72.97	38.6	73.01	73.00	-34.6	3,383	-1.02%
2023/11/06	8.6	73.14	67.4	73.21	73.05	-58.8	3,437	-1.71%
2023/11/03	10.5	72.25	22	72.27	72.40	-11.5	3,396	-0.34%
2023/11/02	16.4	71.53	16.4	71.69	72.00	0	3,437	0.00%
2023/11/01	11.2	70.36	3	70.38	70.30	8.2	3,470	0.24%
2023/10/31	48.3	70.23	2.1	70.16	70.10	46.2	3,518	1.31%
2023/10/30	52.9	70.49	9.3	70.61	70.55	43.6	3,549	1.23%
2023/10/27	35.8	70.71	8.4	70.68	70.65	27.4	3,506	0.78%
2023/10/26	49.3	70.53	3.9	70.62	70.55	45.4	3,508	1.29%
2023/10/25	13.4	71.82	1.7	72.00	71.70	11.7	3,422	0.34%
2023/10/24	43.8	71.27	1	71.48	71.60	42.8	3,403	1.26%
2023/10/23	42.8	71.61	2.2	71.56	71.55	40.7	3,432	1.18%
2023/10/20	2.9	72.11	8.2	72.06	72.35	-5.3	3,444	-0.15%
2023/10/19	6.7	72.12	12.4	72.23	72.25	-5.6	3,445	-0.16%
2023/10/18	27.9	72.39	2	72.40	72.10	25.9	3,504	0.74%
2023/10/17	4.7	73.02	14.6	73.19	72.90	-9.9	3,472	-0.29%
2023/10/16	15.6	72.82	6.3	72.93	72.90	9.3	3,496	0.27%
2023/10/13	15	73.25	16.8	73.30	73.30	-1.8	3,535	-0.05%
2023/10/12	7.5	73.13	32.4	73.23	73.45	-25	3,579	-0.70%
2023/10/11	13.9	72.78	45.5	72.83	72.85	-31.5	3,578	-0.88%
2023/10/06	9.4	71.79	6.2	71.81	71.75	3.2	3,587	0.09%
2023/10/05	5.3	71.00	6.9	71.18	71.40	-1.7	3,577	-0.05%
2023/10/04	51.2	70.50	4	70.38	70.55	47.2	3,576	1.32%
2023/10/03	12.4	71.66	6	71.72	71.45	6.4	3,573	0.18%
2023/10/02	3.4	71.77	4.6	71.79	71.80	-1.2	3,597	-0.03%
2023/09/28	16.4	70.77	4.8	70.97	70.85	11.6	3,683	0.32%
2023/09/27	26.3	70.51	4.4	70.48	70.60	21.9	3,690	0.59%
2023/09/26	52.4	70.72	0.7	70.76	70.60	51.7	3,690	1.40%
2023/09/25	13.4	71.27	11	71.27	71.45	2.4	3,644	0.07%
2023/09/22	31.3	70.83	8.3	70.77	70.90	22.9	3,670	0.63%
2023/09/21	87.3	71.18	8.3	71.35	71.10	79	3,649	2.16%
2023/09/20	16.8	72.18	1	72.25	72.05	15.8	3,591	0.44%
2023/09/19	30.8	72.58	0.2	72.67	72.50	30.7	3,601	0.85%
2023/09/18	32.8	72.91	27.6	73.01	72.80	5.2	3,650	0.14%
2023/09/15	9.2	73.37	20.1	73.37	73.50	-10.9	3,660	-0.30%
2023/09/14	11.1	73.04	41.9	73.10	73.25	-30.8	3,661	-0.84%
2023/09/13	19	72.32	8.6	72.31	72.25	10.4	3,681	0.28%
2023/09/12	10	71.67	18.4	71.69	72.20	-8.4	3,715	-0.23%
2023/09/11	36.3	71.55	9.4	71.62	71.65	26.9	3,759	0.72%
2023/09/08	18.2	71.80	7.2	71.88	71.90	11	3,729	0.29%
2023/09/07	26.8	72.30	11.8	72.20	72.20	14.9	3,791	0.39%
2023/09/06	9.7	73.00	4.4	73.15	72.85	5.3	3,798	0.14%
2023/09/05	15.9	72.97	4.2	73.02	73.10	11.7	3,759	0.31%
2023/09/04	6.3	72.67	22.2	73.02	73.20	-15.9	3,778	-0.42%
2023/09/01	16.3	72.73	14.5	72.68	72.70	1.8	3,780	0.05%
2023/08/31	18.8	72.73	6.5	72.60	72.60	12.3	3,824	0.32%
2023/08/30	11.8	73.19	3.9	73.25	73.10	8	3,858	0.21%
2023/08/29	9.6	72.40	2.5	72.49	72.75	7.1	3,884	0.18%
2023/08/28	5.7	72.48	11.5	72.59	72.40	-5.9	3,899	-0.15%
2023/08/25	24.4	72.27	5.5	72.45	72.15	18.9	3,908	0.48%
2023/08/24	4.9	73.34	31.1	73.20	73.40	-26.2	3,946	-0.66%
2023/08/23	9.9	72.14	17.2	72.11	72.20	-7.3	3,999	-0.18%
2023/08/22	16.4	71.61	6.3	71.65	71.65	10.1	4,117	0.25%
2023/08/21	69.7	71.26	5.2	71.40	71.30	64.6	4,135	1.56%
2023/08/18	33.2	71.66	19.4	71.71	71.55	13.8	4,129	0.33%
2023/08/17	44.5	71.45	12.4	71.55	71.90	32.2	4,123	0.78%
2023/08/16	66.8	71.59	20.5	71.57	71.80	46.3	4,099	1.13%
2023/08/15	27.9	72.19	6.7	72.23	72.10	21.2	4,086	0.52%
2023/08/14	87.7	72.01	4.9	72.00	72.05	82.8	4,124	2.01%
2023/08/11	28.2	73.12	10	73.28	72.95	18.2	4,026	0.45%
2023/08/10	58.8	73.08	8.9	73.08	73.10	49.9	4,014	1.24%
2023/08/09	22.6	73.48	10.8	73.61	73.50	11.8	3,997	0.30%
2023/08/08	30.9	73.45	7.3	73.38	73.40	23.6	3,993	0.59%
2023/08/07	24.2	74.15	13.9	74.08	74.10	10.3	3,934	0.26%
2023/08/04	21.7	73.56	2.1	73.66	73.60	19.7	3,888	0.51%
2023/08/02	44	74.07	14.6	74.03	74.00	29.4	3,833	0.77%
2023/08/01	64.1	74.82	30.1	74.75	74.85	34	3,792	0.90%
2023/07/31	43.5	74.42	10.1	74.48	74.50	33.4	3,779	0.88%
2023/07/28	19.4	74.82	20.4	74.81	74.80	-1	3,761	-0.03%
2023/07/27	2	74.76	53.2	74.75	74.75	-51.2	3,770	-1.36%
2023/07/26	20	74.44	8.1	74.56	74.40	12	3,781	0.32%
2023/07/25	3.8	74.60	8.3	74.53	74.50	-4.5	3,745	-0.12%
2023/07/24	16.4	73.56	9	73.59	73.70	7.4	3,758	0.20%
2023/07/21	62.6	73.45	1.4	73.28	73.60	61.3	3,850	1.59%
2023/07/20	8.7	74.71	2	74.80	74.70	6.7	3,906	0.17%
2023/07/19	22.8	74.96	13.3	74.85	74.70	9.5	3,941	0.24%
2023/07/18	20.8	75.20	5.8	75.24	75.00	15	3,935	0.38%
2023/07/17	17.1	76.42	27.2	76.48	76.45	-10.1	3,892	-0.26%
2023/07/14	8.9	76.22	35.6	76.27	76.30	-26.7	3,878	-0.69%
2023/07/13	15.1	76.14	28.9	76.05	75.75	-13.9	3,867	-0.36%
2023/07/12	6.2	74.87	10.6	74.93	74.95	-4.4	3,879	-0.11%
2023/07/11	1.9	74.71	17.3	74.72	74.85	-15.4	3,868	-0.40%
2023/07/10	11.9	74.14	14.1	74.32	73.80	-2.3	3,901	-0.06%
2023/07/07	22.3	73.91	11.9	73.93	74.00	10.4	3,869	0.27%
2023/07/06	44.4	74.52	35.4	74.27	74.25	9	3,839	0.24%
2023/07/05	5.8	75.69	8.9	75.68	75.60	-3.1	3,753	-0.08%
2023/07/04	9.9	75.74	9.5	75.73	75.90	0.4	3,735	0.01%
2023/07/03	12.6	75.49	23.1	75.51	75.60	-10.4	3,791	-0.27%
2023/06/30	12.7	74.37	27.2	74.34	74.75	-14.4	3,795	-0.38%
2023/06/29	19.8	74.95	13.5	75.16	74.65	6.3	3,783	0.17%
2023/06/28	17.2	74.78	11.7	74.79	74.65	5.5	3,763	0.15%
2023/06/27	15.4	74.72	28	74.70	74.75	-12.6	3,747	-0.34%
2023/06/26	25.2	75.09	18.4	75.11	75.00	6.8	3,754	0.18%
2023/06/21	33.1	75.38	21.4	75.36	75.45	11.7	3,733	0.31%
2023/06/20	22.8	75.51	3.8	75.64	75.40	19	3,711	0.51%
2023/06/19	15.3	75.78	32.6	75.77	75.85	-17.2	3,721	-0.46%
2023/06/16	21.4	75.91	5.1	75.98	75.90	16.3	3,700	0.44%
2023/06/15	18.9	76.03	14.3	76.04	76.15	4.6	3,682	0.12%
2023/06/14	10.4	75.79	14.8	75.76	75.85	-4.4	3,643	-0.12%
2023/06/13	15.9	75.79	98.2	75.68	76.00	-82.3	3,713	-2.22%
2023/06/12	5.5	74.46	14.2	74.44	74.45	-8.7	3,639	-0.24%
2023/06/09	21.4	73.83	9.1	73.81	73.90	12.4	3,653	0.34%
2023/06/08	31.4	73.40	15.4	73.74	73.25	16	3,720	0.43%
2023/06/07	3.7	73.79	37.3	73.68	73.95	-33.6	3,755	-0.89%
2023/06/06	2.6	73.17	29.3	73.19	73.15	-26.7	3,742	-0.71%
2023/06/05	11.9	72.99	37.5	73.08	72.90	-25.7	3,720	-0.69%
2023/06/02	2.5	73.01	20.3	72.95	73.10	-17.7	3,726	-0.48%
2023/06/01	10.9	72.20	7.6	72.20	72.20	3.3	3,757	0.09%
2023/05/31	18.5	72.59	7	72.83	72.80	11.5	3,741	0.31%
2023/05/30	1.4	73.00	32	73.11	73.20	-30.6	3,717	-0.82%
2023/05/29	14.6	73.25	30.2	73.28	73.05	-15.5	3,725	-0.42%
2023/05/26	9.5	72.57	67.3	72.57	72.70	-57.8	3,649	-1.58%
2023/05/25	3.3	70.87	42.5	70.99	71.05	-39.3	3,516	-1.12%
2023/05/24	7.1	70.13	14.4	70.19	70.30	-7.3	3,528	-0.21%
2023/05/23	8.4	70.51	9.4	70.62	70.65	-1	3,507	-0.03%
2023/05/22	9.6	70.63	15.4	70.70	70.65	-5.8	3,491	-0.17%
2023/05/19	8.3	70.77	34.1	70.69	70.70	-25.8	3,497	-0.74%
2023/05/18	16.5	70.48	62.2	70.44	70.55	-45.7	3,425	-1.33%
2023/05/17	0.8	69.15	29.4	69.58	69.65	-28.6	3,412	-0.84%
2023/05/16	21.8	68.33	31.7	68.49	68.60	-9.9	3,375	-0.29%
2023/05/15	7.8	67.77	8	67.72	67.80	-0.1	3,368	0.00%
2023/05/12	18.5	67.81	26.2	67.66	67.80	-7.7	3,338	-0.23%
2023/05/11	7.6	68.10	6	68.40	68.00	1.6	3,326	0.05%
2023/05/10	17	68.34	2.1	68.20	68.30	14.8	3,339	0.44%
2023/05/09	3.4	68.67	3.5	68.73	68.80	-0.1	3,342	0.00%
2023/05/08	7.6	68.62	3.7	68.64	68.60	3.9	3,399	0.12%
2023/05/05	3.2	68.08	0.6	68.19	68.20	2.6	3,389	0.08%
2023/05/04	3.6	67.88	2.4	67.97	67.95	1.2	3,430	0.04%
2023/05/03	16.3	67.79	0	0.00	67.85	16.3	3,437	0.47%
2023/05/02	25.1	68.02	5.1	68.12	68.05	20	3,457	0.58%
2023/04/28	18.2	67.81	6.8	67.80	67.95	11.4	3,540	0.32%
2023/04/27	40.8	67.14	4.1	67.26	67.20	36.7	3,534	1.04%
2023/04/26	52.4	67.12	5.4	67.18	67.05	47	3,540	1.33%
2023/04/25	66.7	67.87	0.2	68.12	67.60	66.5	3,473	1.91%
2023/04/24	21.2	68.42	1.2	68.42	68.45	20	3,350	0.60%
2023/04/21	31.7	68.86	10	69.05	68.70	21.6	3,319	0.65%
2023/04/20	30.5	68.84	0.7	68.98	68.90	29.8	3,335	0.89%
2023/04/19	36	69.13	2.5	69.04	69.00	33.4	3,348	1.00%
2023/04/18	19.5	69.52	3.5	69.49	69.50	15.9	3,334	0.48%
2023/04/17	10.6	69.66	6.2	69.68	69.75	4.4	3,324	0.13%
2023/04/14	7.9	69.65	14.3	69.77	69.85	-6.4	3,299	-0.19%
2023/04/13	31.3	69.47	3.4	69.52	69.20	27.9	3,314	0.84%
2023/04/12	18.9	69.81	7	69.77	69.80	11.9	3,281	0.36%
2023/04/11	35.5	69.88	7.2	70.02	69.95	28.2	3,304	0.85%
2023/04/10	7.7	70.02	6.9	70.16	70.05	0.8	3,330	0.03%
2023/04/07	8.7	70.10	1.5	70.20	69.95	7.2	3,319	0.22%
2023/04/06	7.9	69.96	7.3	69.97	70.05	0.6	3,332	0.02%
2023/03/31	6.1	70.43	14	70.54	70.25	-8	3,273	-0.24%
2023/03/30	3.4	69.99	4.2	70.19	70.05	-0.9	3,239	-0.03%
2023/03/29	6.5	69.69	14	69.71	69.80	-7.6	3,215	-0.24%
2023/03/28	23.9	69.61	9.4	69.54	69.60	14.5	3,248	0.44%
2023/03/27	11.2	70.23	12.3	70.16	70.20	-1.1	3,237	-0.03%
2023/03/24	16.8	70.46	35.8	70.44	70.65	-19	3,256	-0.58%
2023/03/23	4	70.14	57.2	70.05	70.25	-53.2	3,220	-1.65%
2023/03/22	3.7	69.58	18.1	69.54	69.80	-14.4	3,175	-0.45%
2023/03/21	6.6	68.53	5.6	68.56	68.50	1	3,156	0.03%
2023/03/20	5.5	68.27	4.2	68.28	68.20	1.2	3,160	0.04%
2023/03/17	2.4	68.44	2	68.47	68.55	0.4	3,140	0.01%
2023/03/16	32.7	67.74	5.2	67.67	67.65	27.5	3,154	0.87%
2023/03/15	21.1	68.17	4.1	68.38	68.00	17	3,085	0.55%
2023/03/14	15.2	68.03	8.5	68.03	68.00	6.7	3,122	0.22%
2023/03/13	12.9	68.23	52.7	68.29	68.75	-39.9	3,099	-1.29%
2023/03/10	36.1	68.59	7.5	68.55	68.55	28.6	3,034	0.94%
2023/03/09	15.2	69.67	0.6	69.73	69.55	14.6	3,017	0.48%
2023/03/08	13.2	69.62	0.2	69.67	69.65	13	3,018	0.43%
2023/03/07	14.6	69.99	15.5	69.97	70.10	-0.9	3,003	-0.03%
2023/03/06	8	69.61	38.5	69.66	69.75	-30.5	3,002	-1.02%
2023/03/03	4.6	69.04	1	69.25	69.00	3.6	2,970	0.12%
2023/03/02	13.9	68.85	4.1	68.90	68.85	9.8	2,980	0.33%
2023/03/01	20.2	68.27	14.1	68.87	69.05	6.1	2,974	0.21%
2023/02/24	8.8	68.95	1.2	69.38	68.70	7.5	2,909	0.26%
2023/02/23	4.2	68.67	9.6	69.08	69.05	-5.5	2,897	-0.19%
2023/02/22	51.1	67.95	4.3	68.01	68.05	46.8	2,916	1.60%
2023/02/21	3.3	68.72	10.3	68.76	68.75	-7	2,905	-0.24%
2023/02/20	12.8	68.78	4.7	68.96	68.85	8.1	2,996	0.27%
2023/02/17	24.9	68.79	10.2	68.73	68.70	14.7	3,089	0.47%
2023/02/16	22.5	69.44	7.9	69.46	69.60	14.6	3,106	0.47%
2023/02/15	34.9	69.14	5.3	69.03	68.85	29.6	3,155	0.94%
2023/02/14	0.4	70.15	12.4	70.30	70.25	-12	3,115	-0.39%
2023/02/13	59.3	69.74	4.1	69.56	69.85	55.2	3,140	1.76%
2023/02/10	5.6	69.89	14.3	69.94	70.00	-8.7	3,138	-0.28%
2023/02/09	7.3	69.76	22.2	69.77	69.90	-14.9	3,173	-0.47%
2023/02/08	4.8	69.78	13.8	69.78	69.85	-9	3,174	-0.28%
2023/02/07	16.4	68.77	5.6	68.80	68.85	10.8	3,184	0.34%
2023/02/06	17.3	69.11	29.4	69.09	69.00	-12.1	3,170	-0.38%
2023/02/03	15.4	69.86	32.3	69.89	69.95	-16.9	3,122	-0.54%
2023/02/02	5.3	69.72	28.9	69.82	69.95	-23.5	3,097	-0.76%
2023/02/01	30.2	68.80	6.7	68.93	68.95	23.4	3,090	0.76%
2023/01/31	19.6	69.00	5.3	69.20	68.60	14.3	3,089	0.46%
2023/01/30	20.3	69.52	50.8	69.46	69.75	-30.5	3,086	-0.99%
2023/01/17	17.9	66.73	32.9	66.69	66.75	-15	3,045	-0.49%
2023/01/16	8.3	66.82	10.9	66.95	66.85	-2.5	3,061	-0.08%
2023/01/13	11.1	66.47	32.2	66.73	66.30	-21.1	3,012	-0.70%
2023/01/12	8.1	65.72	4.1	65.58	65.55	4	2,993	0.13%
2023/01/11	3.7	65.65	13.1	65.56	65.60	-9.4	3,033	-0.31%
2023/01/10	8	65.62	22.2	65.58	65.75	-14.2	3,054	-0.46%
2023/01/09	8.6	64.80	65.3	64.84	65.25	-56.6	3,080	-1.84%
2023/01/06	3.2	63.26	3.6	63.14	63.20	-0.4	3,076	-0.01%
2023/01/05	4.8	62.82	1.6	62.83	62.80	3.3	3,104	0.10%
2023/01/04	10.7	62.51	2	62.50	62.35	8.7	3,157	0.28%
2023/01/03	28	61.68	4.1	62.45	62.60	23.9	3,294	0.73%
2022/12/30	3.9	62.37	6	62.45	62.10	-2.1	3,293	-0.06%
2022/12/29	15.8	61.67	2	61.70	61.85	13.7	3,330	0.41%
2022/12/28	21.5	62.25	1	62.06	62.10	20.4	3,340	0.61%
2022/12/27	5.6	63.27	3.8	63.44	63.10	1.7	3,331	0.05%
2022/12/26	7.4	62.91	10.8	62.92	62.95	-3.4	3,387	-0.10%
2022/12/23	25.9	62.85	0	0.00	62.80	25.9	3,424	0.76%
2022/12/22	4.9	63.69	1	63.51	63.70	3.8	3,454	0.11%
2022/12/21	6.3	62.71	1.1	62.88	62.65	5.2	3,547	0.15%
2022/12/20	25.3	63.07	7.6	62.90	62.50	17.7	3,585	0.49%
2022/12/19	8.8	63.69	2.2	63.68	63.60	6.7	3,684	0.18%
2022/12/16	39	63.82	5	64.00	63.90	34	3,747	0.91%
2022/12/15	3.6	64.75	1	65.00	65.05	2.6	3,757	0.07%
2022/12/14	9.8	64.82	36.4	64.59	65.00	-26.6	3,774	-0.71%
2022/12/13	4.4	64.50	9.1	64.23	64.15	-4.7	3,779	-0.12%
2022/12/12	8.1	64.35	6.1	64.47	64.50	2	3,794	0.05%
2022/12/09	8	64.98	3.5	65.14	64.95	4.4	3,839	0.12%
2022/12/08	16.5	64.14	3.2	64.09	64.00	13.2	3,845	0.34%
2022/12/07	10.5	64.98	6.3	64.94	64.75	4.2	3,849	0.11%
2022/12/06	30.2	65.45	4.5	65.40	65.20	25.7	3,847	0.67%
2022/12/05	2.1	66.48	2.9	66.63	66.25	-0.8	3,812	-0.02%
2022/12/02	19.2	66.36	4.4	66.36	66.30	14.8	3,818	0.39%
2022/12/01	9.7	67.05	9.5	67.16	66.75	0.2	3,880	0.00%
2022/11/30	2.6	65.49	4.8	65.55	65.75	-2.2	3,875	-0.06%
2022/11/29	3.5	64.40	22	64.50	65.10	-18.5	3,893	-0.48%
2022/11/28	26.4	64.74	1.3	64.90	64.70	25.1	3,928	0.64%
2022/11/25	16.3	65.88	12.3	65.86	65.80	4	3,965	0.10%
2022/11/24	9.9	65.64	16.7	65.70	65.90	-6.8	3,958	-0.17%
2022/11/23	25.4	65.31	5.9	65.37	65.30	19.5	3,982	0.49%
2022/11/22	2.2	64.53	2.5	64.46	64.85	-0.3	4,055	-0.01%
2022/11/21	5.7	64.53	7.1	64.49	64.25	-1.3	4,085	-0.03%
2022/11/18	3.6	64.75	8.6	65.24	64.55	-5	4,079	-0.12%
2022/11/17	18.9	64.44	17.5	64.53	64.70	1.4	4,070	0.03%
2022/11/16	19.2	65.03	5.1	64.65	64.70	14.1	4,079	0.34%
2022/11/15	8.9	65.02	78.2	65.53	65.80	-69.2	4,013	-1.73%
2022/11/14	7.7	63.16	27.8	63.35	63.25	-20.1	3,911	-0.51%
2022/11/11	43	62.07	51.4	62.34	62.55	-8.4	3,880	-0.22%
2022/11/10	9.9	59.55	12.8	59.56	59.45	-3	3,801	-0.08%
2022/11/09	17.8	59.45	12.9	59.97	60.00	4.9	3,810	0.13%
2022/11/08	15.6	58.57	8.2	58.47	58.50	7.4	3,790	0.19%
2022/11/07	13.3	57.73	5.3	57.84	57.85	8	3,781	0.21%
2022/11/04	8.8	56.54	1	56.55	56.90	7.8	3,750	0.21%
2022/11/03	17.5	56.72	4.5	56.76	56.80	13	3,752	0.35%
2022/11/02	11.8	57.35	1.1	57.45	57.50	10.7	3,746	0.29%
2022/11/01	11.4	57.25	1.9	57.36	57.25	9.6	3,775	0.25%
2022/10/31	15	56.64	3.9	57.06	56.95	11.1	3,768	0.30%
2022/10/28	8.3	56.19	3.9	56.41	56.20	4.5	3,764	0.12%
2022/10/27	8.5	56.97	5.8	56.93	56.90	2.7	3,739	0.07%
2022/10/26	3.2	56.01	5.2	56.08	56.15	-2	3,781	-0.05%
2022/10/25	35.6	55.68	7.9	55.75	55.50	27.7	3,746	0.74%
2022/10/24	11.3	57.16	0.9	57.26	56.75	10.3	3,686	0.28%
2022/10/21	5.5	57.04	0	0.00	56.75	5.5	3,665	0.15%
2022/10/20	34.2	56.31	4.4	56.69	57.10	29.8	3,654	0.82%
2022/10/19	15.2	57.59	0.1	58.05	57.25	15.1	3,646	0.41%
2022/10/18	7.1	57.86	6.3	57.56	58.00	0.7	3,610	0.02%
2022/10/17	16.6	57.29	1	57.28	57.30	15.6	3,593	0.43%
2022/10/14	27	58.53	14	58.45	58.45	13	3,525	0.37%
2022/10/13	29.1	57.11	14	56.94	56.85	15.1	3,495	0.43%
2022/10/12	33.1	57.62	7.4	57.42	57.55	25.8	3,454	0.75%
2022/10/11	92.9	58.26	114.3	58.31	57.90	-21.5	3,459	-0.62%	大賣/
2022/10/07	12.1	61.22	4.2	61.30	60.95	7.9	3,337	0.24%
2022/10/06	9.7	61.97	9.3	61.96	62.00	0.4	3,349	0.01%
2022/10/05	21.5	61.48	20.8	61.42	61.55	0.6	3,353	0.02%
2022/10/04	15.2	60.01	5.9	60.10	60.05	9.3	3,337	0.28%
2022/10/03	25.9	58.93	5.4	58.94	58.70	20.5	3,315	0.62%
2022/09/30	22.8	59.45	1.1	59.37	59.35	21.7	3,279	0.66%
2022/09/29	27.6	60.44	11.3	60.32	60.20	16.4	3,238	0.51%
2022/09/28	48.2	60.98	5.2	60.81	60.40	43	3,248	1.32%
2022/09/27	17.1	61.78	0.6	61.91	61.70	16.6	3,231	0.51%
2022/09/26	42.9	61.86	15.2	61.93	61.80	27.8	3,269	0.85%
2022/09/23	28.7	63.23	1.3	63.37	63.00	27.4	3,257	0.84%
2022/09/22	27.9	63.44	0	0.00	63.70	27.9	3,247	0.86%
2022/09/21	18.6	64.55	1	64.70	64.50	17.6	3,192	0.55%
2022/09/20	7.4	64.83	1	65.02	65.00	6.4	3,174	0.20%
2022/09/19	13.9	64.59	0	64.60	64.45	13.9	3,196	0.44%
2022/09/16	13.4	64.84	2.6	64.90	64.85	10.8	3,169	0.34%
2022/09/15	8.4	65.55	0.2	65.40	65.50	8.2	3,179	0.26%
2022/09/14	22.9	65.35	2.8	65.46	65.40	20.1	3,203	0.63%
2022/09/13	5	66.79	0.4	66.72	66.70	4.7	3,182	0.15%
2022/09/12	4.8	66.35	4	66.34	66.35	0.8	3,232	0.03%
2022/09/08	14.3	64.84	7.6	65.04	65.00	6.7	3,277	0.21%
2022/09/07	30.3	64.85	2.1	64.76	64.65	28.2	3,298	0.85%
2022/09/06	5.5	65.96	3.6	66.00	66.10	1.9	3,243	0.06%
2022/09/05	11.4	65.68	8.1	65.59	65.70	3.3	3,235	0.10%
2022/09/02	37.7	65.91	4.2	65.86	65.70	33.4	3,244	1.03%
2022/09/01	48.2	66.37	16.6	66.33	66.30	31.5	3,187	0.99%
2022/08/31	12.5	67.13	13.9	67.61	67.70	-1.4	3,089	-0.05%
2022/08/30	27.7	67.07	0.9	67.28	67.25	26.7	3,072	0.87%
2022/08/29	26.4	67.14	2	67.11	67.25	24.4	3,031	0.81%
2022/08/26	7.9	68.94	1	69.05	68.85	6.9	2,969	0.23%
2022/08/25	8.6	68.59	24.2	68.49	68.50	-15.6	2,939	-0.53%
2022/08/24	12.1	67.99	5.6	67.90	67.90	6.5	2,962	0.22%
2022/08/23	21.9	68.23	3.2	68.34	68.10	18.7	2,954	0.63%
2022/08/22	21.5	69.12	10.2	69.11	68.95	11.3	2,925	0.38%
2022/08/19	6.6	69.79	3.9	69.89	69.95	2.7	2,892	0.09%
2022/08/18	15.1	69.82	8	69.78	69.80	7.1	2,916	0.24%
2022/08/17	10.9	70.29	14.8	70.26	70.40	-3.9	2,894	-0.14%
2022/08/16	8.2	70.29	10	70.25	70.25	-1.8	2,887	-0.06%
2022/08/15	18.3	70.17	4.3	70.10	70.20	13.9	2,858	0.49%
2022/08/12	6.5	69.51	6.9	69.36	69.55	-0.5	2,830	-0.02%
2022/08/11	11	69.10	6.3	69.11	69.05	4.7	2,840	0.17%
2022/08/10	12.8	67.88	1.2	67.91	67.80	11.6	2,833	0.41%
2022/08/09	7.6	68.12	0.2	68.75	68.45	7.4	2,825	0.26%
2022/08/08	6.8	68.54	0.2	68.70	68.60	6.7	2,835	0.24%
2022/08/05	7.6	68.55	7.8	68.49	68.75	-0.1	2,812	-0.01%
2022/08/04	11.7	66.82	14	66.81	67.10	-2.3	2,861	-0.08%
2022/08/03	4.8	66.78	5.4	66.78	66.90	-0.6	2,854	-0.02%
2022/08/02	45.3	66.49	2.4	66.29	66.60	42.9	2,905	1.48%
2022/08/01	8.9	67.62	5.1	67.40	67.70	3.8	2,896	0.13%
2022/07/29	12	67.95	1.3	67.95	67.90	10.7	2,947	0.36%
2022/07/28	3.5	67.58	4.3	67.58	67.30	-0.8	2,940	-0.03%
2022/07/27	5.6	66.56	21.1	66.36	67.10	-15.5	2,941	-0.53%
2022/07/26	12	66.68	6.3	66.63	66.55	5.7	2,968	0.19%
2022/07/25	3.5	66.97	3.4	66.85	67.20	0.1	3,003	0.00%
2022/07/22	14.9	67.18	19.1	66.99	67.25	-4.1	3,025	-0.14%
2022/07/21	3.2	66.75	32.3	66.49	66.95	-29.1	3,113	-0.93%
2022/07/20	34.8	66.58	6.5	66.63	66.00	28.4	3,162	0.90%
2022/07/19	1.6	65.77	1.5	65.74	65.80	0.1	3,243	0.00%
2022/07/18	24.6	65.87	7.7	65.95	65.75	16.9	3,249	0.52%
2022/07/15	21.2	66.51	31.8	66.47	66.80	-10.7	3,183	-0.34%
2022/07/14	12	65.31	4.3	65.11	65.80	7.6	3,147	0.24%
2022/07/13	43.6	65.60	52.4	65.62	65.60	-8.7	3,109	-0.28%
2022/07/12	23.2	63.56	1	64.10	63.50	22.2	3,129	0.71%
2022/07/11	8.2	65.13	10	65.65	65.05	-1.8	3,149	-0.06%
2022/07/08	11.7	65.63	0.4	65.59	65.55	11.3	3,142	0.36%
2022/07/07	20.9	63.60	23.8	64.49	64.85	-3	3,130	-0.10%
2022/07/06	23.3	63.45	3.2	63.56	63.10	20.1	3,157	0.64%
2022/07/05	26.1	63.54	16.3	63.83	64.15	9.7	3,150	0.31%
2022/07/04	22.9	63.95	13.5	64.07	63.65	9.3	3,094	0.30%
2022/07/01	73.9	65.09	11.5	64.77	64.45	62.5	3,066	2.04%
2022/06/30	37	67.03	11.5	66.91	66.75	25.5	2,984	0.85%
2022/06/29	11.3	68.43	2	68.53	68.30	9.3	2,922	0.32%
2022/06/28	4.3	68.86	3	68.87	69.00	1.3	2,905	0.05%
2022/06/27	6.9	69.67	4.8	69.78	69.50	2.1	2,914	0.07%
2022/06/24	8.5	68.17	2	68.35	68.00	6.5	2,880	0.22%
2022/06/23	29.1	68.01	6.6	67.91	67.80	22.5	2,927	0.77%
2022/06/22	25.8	69.19	5	68.99	68.80	20.8	2,864	0.73%
2022/06/21	7.5	69.68	6.4	70.04	70.25	1.2	2,825	0.04%
2022/06/20	33.5	69.22	20.1	69.29	69.00	13.4	2,837	0.47%
2022/06/17	43.5	69.73	6.1	69.75	69.80	37.4	2,790	1.34%
2022/06/16	11.5	71.09	0	0.00	70.60	11.5	2,751	0.42%
2022/06/15	14.4	70.96	0.2	70.97	70.80	14.1	2,714	0.52%
2022/06/14	17.3	70.99	2.6	70.94	71.25	14.7	2,732	0.54%
2022/06/13	20.9	71.43	3.1	71.40	71.35	17.8	2,788	0.64%
2022/06/10	2.5	73.27	0.1	73.45	73.35	2.4	2,850	0.08%
2022/06/09	2.7	73.93	2.1	74.01	73.95	0.6	2,892	0.02%
2022/06/08	1.9	74.41	1.5	74.28	74.20	0.4	2,930	0.01%
2022/06/07	3.6	73.45	1.2	73.45	73.35	2.3	2,968	0.08%
2022/06/06	8.1	74.17	1.1	73.68	74.20	7	3,022	0.23%
2022/06/02	6.3	73.78	3.6	73.76	73.70	2.7	3,220	0.08%
2022/06/01	8.7	74.63	2.8	74.57	74.40	5.9	3,415	0.17%
2022/05/31	2.5	73.81	2.9	73.83	74.50	-0.3	3,457	-0.01%
2022/05/30	11.2	73.55	9.4	73.56	73.95	1.8	3,452	0.05%
2022/05/27	0.8	72.14	4.1	72.01	72.30	-3.3	3,459	-0.10%
2022/05/26	10.4	71.24	2	71.30	70.75	8.4	3,510	0.24%
2022/05/25	10.8	71.54	1.5	71.76	71.60	9.2	3,561	0.26%
2022/05/24	3.1	71.48	0	71.80	71.10	3.1	3,712	0.08%
2022/05/23	6.2	72.07	1.5	72.28	72.00	4.7	3,722	0.13%
2022/05/20	4.3	71.81	10.2	71.71	71.85	-5.9	3,796	-0.16%
2022/05/19	22.4	70.95	11.3	71.02	71.10	11.1	3,800	0.29%
2022/05/18	8.6	72.35	2.7	72.43	72.35	5.9	3,774	0.16%
2022/05/17	7.3	71.46	6.7	71.56	71.55	0.7	3,764	0.02%
2022/05/16	13.8	70.97	13.8	71.00	70.80	0	3,783	0.00%
2022/05/13	29.5	70.30	4.4	70.40	70.50	25.1	3,764	0.67%
2022/05/12	45.4	70.33	5.6	70.21	69.80	39.8	3,782	1.05%
2022/05/11	15.2	71.42	2	71.53	71.50	13.2	3,715	0.35%
2022/05/10	37.3	70.95	4.8	71.09	71.50	32.5	3,706	0.88%
2022/05/09	26.8	71.88	8	71.79	71.70	18.8	3,651	0.51%
2022/05/06	41.3	72.85	4.2	72.88	73.00	37.1	3,628	1.02%
2022/05/05	8	74.56	2.3	74.48	74.40	5.8	3,634	0.16%
2022/05/04	4.8	73.69	0.3	73.70	73.65	4.5	3,755	0.12%
2022/05/03	18.5	73.64	3.2	73.70	73.50	15.3	3,798	0.40%
2022/04/29	8.2	74.15	7.1	74.29	74.25	1.1	3,792	0.03%
2022/04/28	22.4	73.10	1.7	73.21	73.25	20.7	3,778	0.55%
2022/04/27	63.1	72.95	10.6	72.91	72.80	52.5	3,756	1.40%
2022/04/26	28.6	74.53	5.6	74.55	74.40	23	3,690	0.62%
2022/04/25	60.5	74.49	11.9	74.48	74.45	48.6	3,671	1.32%
2022/04/22	29.1	75.64	4.4	75.73	75.95	24.7	3,609	0.68%
2022/04/21	9.5	76.57	2	76.57	76.35	7.4	3,634	0.20%
2022/04/20	15.1	76.14	6	76.29	76.35	9.1	3,648	0.25%
2022/04/19	6.8	76.18	6	76.14	76.00	0.8	3,652	0.02%
2022/04/18	51.3	75.66	4.1	75.96	75.65	47.2	3,695	1.28%
2022/04/15	29.9	76.38	4	76.23	76.15	25.9	3,636	0.71%
2022/04/14	12.9	77.56	1.1	77.56	77.50	11.8	3,634	0.33%
2022/04/13	16.6	77.22	9	77.47	77.70	7.6	3,687	0.21%
2022/04/12	27.2	76.30	0.3	76.48	76.30	26.9	3,908	0.69%
2022/04/11	43.3	76.69	1.1	76.52	76.35	42.2	3,891	1.08%
2022/04/08	30	77.26	7.9	77.32	77.35	22.2	3,851	0.58%
2022/04/07	89.3	77.59	3	77.34	77.30	86.2	3,839	2.25%
2022/04/06	25.8	78.11	1.1	78.47	78.55	24.7	3,802	0.65%
2022/04/01	4.9	78.85	3.3	78.81	78.95	1.6	3,778	0.04%
2022/03/31	6	79.65	20.2	79.65	79.60	-14.3	3,797	-0.38%
2022/03/30	6.4	79.72	44.7	79.73	79.75	-38.3	3,819	-1.00%
2022/03/29	7.1	78.80	2.4	78.90	78.85	4.7	3,817	0.12%
2022/03/28	59.7	78.39	4.1	78.54	78.75	55.6	3,818	1.46%
2022/03/25	7.4	79.58	23.1	79.62	79.65	-15.7	3,768	-0.42%
2022/03/24	3.9	79.28	5.2	79.33	79.45	-1.3	3,774	-0.03%
2022/03/23	13.1	79.58	9	79.47	79.55	4	3,778	0.11%
2022/03/22	10.4	78.68	18.3	78.70	78.70	-7.9	3,775	-0.21%
2022/03/21	6.5	78.96	13.4	79.01	78.80	-6.9	3,766	-0.18%
2022/03/18	21.9	78.30	2	78.28	78.30	19.9	3,760	0.53%
2022/03/17	14.9	77.97	16	78.05	78.60	-1.1	3,754	-0.03%
2022/03/16	44.2	75.88	3.4	75.98	76.10	40.7	3,714	1.10%
2022/03/15	70	75.94	2	75.86	75.85	68.1	3,636	1.87%
2022/03/14	21.6	77.45	2	77.50	77.30	19.6	3,552	0.55%
2022/03/11	27.4	77.66	1	78.30	77.55	26.4	3,512	0.75%
2022/03/10	31.6	78.45	27.6	78.42	78.50	4	3,500	0.11%
2022/03/09	64.6	76.45	10.6	76.50	76.30	54	3,460	1.56%
2022/03/08	160.8	76.24	27	76.03	75.90	133.8	3,409	3.92%	大買/鉅額交易
2022/03/07	94	77.98	15.9	78.22	78.45	78.1	3,193	2.45%
2022/03/04	52.5	79.76	4.9	79.89	79.70	47.6	3,036	1.57%
2022/03/03	6.2	80.57	3.6	80.61	80.55	2.6	3,008	0.09%
2022/03/02	17.1	80.37	0.1	80.55	80.45	16.9	3,082	0.55%
2022/03/01	14.4	80.78	4.6	80.99	80.80	9.9	3,062	0.32%
2022/02/25	40.5	79.90	3.4	79.97	79.85	37.1	3,010	1.23%
2022/02/24	98.8	80.42	11.3	80.23	79.90	87.5	2,939	2.98%
2022/02/23	5.3	81.74	0	0.00	81.85	5.3	2,786	0.19%
2022/02/22	46.7	81.66	3	81.43	81.75	43.7	2,784	1.57%
2022/02/21	4.7	82.62	5	82.70	82.80	-0.3	2,703	-0.01%
2022/02/18	6.9	82.84	4.7	82.78	82.95	2.2	2,707	0.08%
2022/02/17	12.8	83.27	3.7	83.23	83.25	9.1	2,734	0.33%
2022/02/16	4.1	83.09	5.1	83.06	83.30	-1	2,732	-0.04%
2022/02/15	20.2	82.22	1	82.40	82.00	19.2	2,715	0.71%
2022/02/14	19.5	82.27	3.9	82.32	82.30	15.6	2,706	0.58%
2022/02/11	7.2	83.31	2.3	83.41	83.45	4.8	2,687	0.18%
2022/02/10	3.3	83.12	4.4	83.41	83.60	-1.1	2,711	-0.04%
2022/02/09	28.6	82.27	1	82.50	82.55	27.6	2,726	1.01%
2022/02/08	16.5	82.32	2.5	82.40	82.20	14	2,726	0.51%
2022/02/07	28.2	81.69	2.3	81.94	81.95	25.9	2,702	0.96%
2022/01/26	35.4	81.48	7.6	81.56	81.40	27.8	2,623	1.06%
2022/01/25	29.6	81.53	1.6	82.23	81.65	28	2,493	1.12%
2022/01/24	4.5	81.99	4.5	82.27	82.90	-0.1	2,426	0.00%
2022/01/21	43.1	82.19	2.6	82.15	82.00	40.5	2,402	1.69%
2022/01/20	8.5	83.20	1.3	83.22	83.75	7.1	2,343	0.30%
2022/01/19	14	83.62	1.3	83.63	83.45	12.7	2,324	0.55%
2022/01/18	18.8	84.99	3.1	84.73	84.45	15.7	2,307	0.68%
2022/01/17	4.8	85.41	6.6	85.46	85.45	-1.8	2,278	-0.08%
2022/01/14	2.4	84.33	10.3	84.50	84.60	-7.9	2,237	-0.35%
2022/01/13	4.6	84.47	10.4	84.46	84.60	-5.8	2,194	-0.26%
2022/01/12	1.9	83.87	17.4	84.07	84.20	-15.4	2,175	-0.71%
2022/01/11	7.7	82.94	1.2	82.95	83.30	6.4	2,156	0.30%
2022/01/10	7.4	82.20	5	82.80	82.90	2.4	2,118	0.11%
2022/01/07	12.6	82.71	6	83.39	82.70	6.6	2,119	0.31%
2022/01/06	14.5	83.51	8.4	83.47	83.45	6.1	2,068	0.29%
2022/01/05	4.6	84.36	18.8	84.35	84.50	-14.2	2,017	-0.71%
2022/01/04	3.8	83.85	29.6	83.86	84.10	-25.7	1,796	-1.43%
2022/01/03	6.6	82.36	13.4	82.33	82.35	-6.8	1,767	-0.38%
2021/12/30	4.2	81.93	5	81.94	81.85	-0.8	1,754	-0.05%
2021/12/29	3.7	81.93	13.6	81.88	82.00	-10	1,793	-0.56%
2021/12/28	1.1	81.67	17.8	81.52	81.70	-16.7	1,835	-0.91%
2021/12/27	0.1	80.68	11.9	81.01	81.05	-11.8	1,867	-0.63%
2021/12/24	9	80.63	7.4	80.72	80.45	1.6	1,902	0.09%
2021/12/23	1	80.35	11.2	80.46	80.40	-10.1	1,900	-0.53%
2021/12/22	1.2	79.94	1.7	79.89	79.95	-0.5	1,922	-0.03%
2021/12/21	2.1	79.85	2.6	79.79	79.85	-0.5	1,919	-0.02%
2021/12/20	10.3	79.35	5	79.36	79.25	5.3	1,930	0.27%
2021/12/17	1.4	79.80	10	79.86	79.95	-8.6	1,924	-0.45%
2021/12/16	1	79.94	8.5	79.87	79.95	-7.5	1,927	-0.39%
2021/12/15	3.6	78.97	0.4	79.22	79.00	3.2	1,973	0.16%
2021/12/14	13.5	78.98	8.1	79.06	79.00	5.4	1,965	0.28%
2021/12/13	1.6	79.83	0.7	80.04	79.70	0.9	1,972	0.04%
2021/12/10	1.2	79.75	2.5	79.81	80.00	-1.3	1,970	-0.07%
2021/12/09	4.6	80.04	5.4	80.08	80.25	-0.8	1,966	-0.04%
2021/12/08	3.6	80.35	9.2	80.51	80.20	-5.6	1,958	-0.29%
2021/12/07	3.2	79.45	3.4	79.75	79.95	-0.2	1,937	-0.01%
2021/12/06	1.5	79.75	7.3	79.40	79.75	-5.8	1,943	-0.30%
2021/12/03	1.4	79.86	13.3	79.90	79.85	-11.9	1,943	-0.61%
2021/12/02	3.5	79.40	8.9	79.59	79.90	-5.4	1,944	-0.28%
2021/12/01	4.3	78.31	2.1	78.86	79.00	2.1	1,967	0.11%
2021/11/30	13.2	78.23	18.3	78.62	77.90	-5.1	1,980	-0.26%
2021/11/29	24.7	77.94	1.5	78.28	77.80	23.1	1,942	1.19%
2021/11/26	56.8	78.28	1.3	78.47	78.10	55.5	1,908	2.91%
2021/11/25	4.2	79.14	0.6	79.30	79.25	3.6	1,842	0.20%
2021/11/24	8.7	79.21	2	79.18	79.25	6.7	1,887	0.35%
2021/11/23	10.8	79.67	1.1	79.71	79.65	9.6	1,899	0.51%
2021/11/22	1.7	80.33	0.1	80.30	80.30	1.6	1,908	0.09%
2021/11/19	1.8	80.49	48.1	80.50	80.45	-46.3	1,926	-2.40%
2021/11/18	1.2	80.08	6.8	80.02	80.20	-5.6	1,918	-0.29%
2021/11/17	1.8	79.75	13.1	79.72	79.70	-11.3	1,935	-0.58%
2021/11/16	9.8	79.51	7.2	79.44	79.55	2.6	1,976	0.13%
2021/11/15	6.4	80.88	11.2	80.97	80.90	-4.8	2,018	-0.24%
2021/11/12	1.2	80.35	8.5	80.60	80.20	-7.2	2,038	-0.36%
2021/11/11	11.9	79.91	21.6	79.97	79.85	-9.7	2,042	-0.48%
2021/11/10	3.9	80.43	4.4	80.61	80.50	-0.5	2,072	-0.03%
2021/11/09	4.3	80.92	51	80.94	80.75	-46.7	2,079	-2.25%
2021/11/08	0.9	79.71	24	79.88	80.05	-23.1	2,056	-1.12%
2021/11/05	4.3	79.06	15.4	79.04	79.40	-11.1	2,049	-0.54%
2021/11/04	14	78.51	3	78.83	78.40	11	2,036	0.54%
2021/11/03	3.3	78.67	2.6	78.70	78.65	0.8	2,040	0.04%
2021/11/02	7.4	78.76	6.3	78.72	78.40	1.1	2,059	0.05%
2021/11/01	1.1	78.37	10	78.57	78.45	-8.9	2,053	-0.43%
2021/10/29	16.4	78.44	0.3	78.30	78.15	16.1	2,067	0.78%
2021/10/28	2.6	78.74	16	78.94	78.80	-13.4	2,076	-0.65%
2021/10/27	1.1	78.64	1.1	78.93	79.00	0	2,090	0.00%
2021/10/26	5	78.87	23.7	78.83	79.00	-18.8	2,091	-0.90%
2021/10/25	4.3	78.20	4.6	78.16	78.30	-0.3	2,072	-0.01%
2021/10/22	3.4	78.21	1	78.40	78.45	2.4	2,110	0.11%
2021/10/21	3.4	78.74	24.6	78.74	78.35	-21.2	2,132	-0.99%
2021/10/20	0.4	78.69	13	78.80	78.55	-12.6	2,151	-0.59%
2021/10/19	1.1	78.73	11.9	78.63	78.65	-10.8	2,154	-0.50%
2021/10/18	12.2	78.40	7.7	78.56	78.05	4.5	2,151	0.21%
2021/10/15	3.3	77.94	7	77.83	78.35	-3.7	2,155	-0.17%
2021/10/14	3.3	76.34	1.1	76.72	76.30	2.2	2,156	0.10%
2021/10/13	10.6	76.12	3.1	76.18	76.15	7.5	2,172	0.35%
2021/10/12	12.7	76.05	1	76.20	76.50	11.7	2,191	0.53%
2021/10/08	9.3	77.31	1.2	77.70	77.25	8.1	2,183	0.37%
2021/10/07	10.7	77.64	4.1	77.63	77.75	6.7	2,187	0.30%
2021/10/06	41.5	76.49	3.1	76.42	76.35	38.4	2,208	1.74%
2021/10/05	48.3	75.94	4.1	75.93	76.40	44.3	2,186	2.02%
2021/10/04	40.8	76.80	0.4	77.00	76.70	40.4	2,176	1.86%
2021/10/01	46.1	77.34	7.3	77.29	77.45	38.8	2,116	1.83%
2021/09/30	18.1	78.20	3	78.43	78.55	15.1	2,051	0.74%
2021/09/29	33.3	78.47	3.1	78.58	78.60	30.2	2,050	1.47%
2021/09/28	5.4	79.81	9	79.92	79.90	-3.6	2,023	-0.18%
2021/09/27	1.4	80.29	12.7	80.37	80.40	-11.3	2,021	-0.56%
2021/09/24	1.3	79.94	8.3	80.06	80.20	-7	2,008	-0.35%
2021/09/23	9.8	79.41	1.4	79.35	79.40	8.5	2,008	0.42%
2021/09/22	40.1	78.59	3	78.63	78.80	37.1	2,004	1.85%
2021/09/17	20.6	80.99	4.1	80.96	80.55	16.5	1,955	0.85%
2021/09/16	18.3	80.29	1.1	80.63	80.50	17.2	1,970	0.87%
2021/09/15	8.4	80.70	1	80.80	80.60	7.4	1,944	0.38%
2021/09/14	2.3	81.20	6.1	81.35	81.20	-3.9	1,970	-0.20%
2021/09/13	7.4	81.04	1	81.20	81.05	6.4	1,979	0.32%
2021/09/10	0.6	81.30	8.3	80.85	81.40	-7.8	2,016	-0.38%
2021/09/09	10.6	80.49	9.2	80.28	80.60	1.3	2,021	0.07%
2021/09/08	12.2	80.32	7.4	80.85	80.65	4.8	2,007	0.24%
2021/09/07	9.2	81.37	11.8	81.35	81.25	-2.6	2,005	-0.13%
2021/09/06	1.5	81.92	40.4	81.81	81.60	-39	2,001	-1.95%
2021/09/03	2.1	80.59	11.7	81.03	81.20	-9.6	1,978	-0.48%
2021/09/02	9.5	80.59	2.5	80.93	80.20	6.9	1,972	0.35%
2021/09/01	10.3	80.76	10.5	80.85	80.90	-0.1	1,975	-0.01%
2021/08/31	4.3	79.53	32.2	79.95	80.80	-27.9	1,979	-1.41%
2021/08/30	1.3	79.75	43.2	79.91	80.15	-41.9	1,985	-2.11%
2021/08/27	1	79.35	22.6	79.40	79.50	-21.6	1,940	-1.12%
2021/08/26	1.3	78.56	5.4	78.79	78.75	-4.1	1,926	-0.21%
2021/08/25	2.2	78.19	4	78.24	78.35	-1.8	1,900	-0.09%
2021/08/24	11.4	77.40	2.1	77.47	77.40	9.4	1,885	0.50%
2021/08/23	12.9	76.87	6.2	77.09	77.05	6.6	1,890	0.35%
2021/08/20	34	75.41	0.1	75.58	75.20	33.9	1,885	1.80%
2021/08/19	38.9	76.24	9.2	76.06	75.95	29.7	1,841	1.61%
2021/08/18	46.7	76.87	24	77.06	77.70	22.7	1,786	1.27%
2021/08/17	25.9	77.51	0.2	77.78	77.20	25.6	1,767	1.45%
2021/08/16	17.9	77.79	3.4	77.88	77.80	14.6	1,755	0.83%
2021/08/13	18.3	78.10	0.1	78.35	78.10	18.3	1,719	1.06%
2021/08/12	1.4	78.77	0.9	78.79	78.75	0.5	1,707	0.03%
2021/08/11	13.3	78.76	3.8	78.74	79.00	9.5	1,714	0.55%
2021/08/10	8.8	79.20	7.1	79.16	79.10	1.7	1,724	0.10%
2021/08/09	10.2	79.02	1	79.65	79.65	9.2	1,801	0.51%
2021/08/06	1.4	79.47	2.4	79.86	79.80	-1	1,821	-0.06%
2021/08/05	1	80.01	3	80.08	79.95	-2	1,886	-0.11%
2021/08/04	0	79.90	14.1	79.94	80.00	-14.1	1,981	-0.71%
2021/08/03	2.1	79.36	7.3	79.48	79.60	-5.2	2,026	-0.26%
2021/08/02	12.1	78.65	2.6	79.31	79.50	9.4	2,018	0.47%
2021/07/30	3.4	78.48	0	78.70	78.30	3.4	2,009	0.17%
2021/07/29	8.2	78.17	0.1	78.45	78.70	8.1	2,058	0.39%
2021/07/28	34.6	77.55	14.5	77.72	78.60	20.1	2,069	0.97%
2021/07/27	13.8	78.50	5.7	78.63	78.35	8.1	2,051	0.39%
2021/07/26	22.1	78.90	1.2	78.61	78.50	20.9	2,052	1.02%
2021/07/23	3.8	79.06	2	78.98	79.05	1.8	2,023	0.09%
2021/07/22	5.5	79.40	1.8	79.52	79.15	3.7	2,024	0.18%
2021/07/21	20.5	78.67	5	78.69	78.65	15.5	2,026	0.77%
2021/07/20	19.4	78.88	1.5	78.96	78.75	17.9	2,036	0.88%
2021/07/19	12.1	79.30	4.6	79.41	79.50	7.5	2,017	0.37%
2021/07/16	8.9	79.97	4.5	80.09	80.15	4.4	2,008	0.22%
2021/07/15	13	81.07	14	81.13	81.25	-1	1,984	-0.05%
2021/07/14	8.7	80.74	2.9	80.66	80.65	5.7	1,972	0.29%
2021/07/13	1.4	80.33	9.2	80.57	80.35	-7.8	1,966	-0.40%
2021/07/12	4.3	79.85	9.3	79.98	79.85	-5	1,962	-0.25%
2021/07/09	18.2	78.91	46.6	79.17	78.95	-28.4	1,942	-1.46%
2021/07/08	1.2	79.73	54.4	80.03	79.85	-53.2	1,903	-2.79%
2021/07/07	54.4	80.14	3.5	80.12	80.00	50.9	1,910	2.66%
2021/07/06	52.4	80.50	68.1	80.51	80.40	-15.7	1,916	-0.82%
2021/07/05	53.1	80.29	58.3	80.29	80.30	-5.1	1,896	-0.27%
2021/07/02	2.5	79.58	13.3	79.52	79.50	-10.8	1,895	-0.57%
2021/07/01	0.4	79.79	3.2	79.77	79.60	-2.7	1,899	-0.14%
2021/06/30	1.2	79.81	10.5	79.78	79.90	-9.3	1,935	-0.48%
2021/06/29	3.5	79.28	9.4	79.25	79.30	-5.9	1,934	-0.31%
2021/06/28	26.5	79.12	3.3	79.17	79.20	23.2	1,946	1.19%
2021/06/25	2.1	79.20	11.1	79.29	78.90	-9	1,936	-0.46%
2021/06/24	0.4	78.76	1.1	78.79	78.65	-0.7	1,927	-0.04%
2021/06/23	0.1	78.45	3.5	77.98	78.80	-3.4	1,951	-0.18%
2021/06/22	6	77.48	0.5	77.70	77.35	5.5	1,944	0.28%
2021/06/21	19.8	77.81	0	0.00	77.50	19.8	1,953	1.01%
2021/06/18	2.4	79.49	2.1	79.46	79.20	0.4	1,916	0.02%
2021/06/17	1.9	79.09	0.1	79.50	79.60	1.8	1,924	0.09%
2021/06/16	2.6	79.69	2.4	79.78	79.70	0.2	1,958	0.01%
2021/06/15	9.2	79.80	6.6	79.83	79.80	2.6	1,958	0.13%
2021/06/11	2.3	79.45	10.4	79.60	79.40	-8.1	1,966	-0.41%
2021/06/09	8.9	77.75	0.9	77.89	77.75	8	1,951	0.41%
2021/06/08	2.7	78.58	0.1	78.90	78.35	2.7	1,945	0.14%
2021/06/07	5.5	78.40	3.2	78.33	78.75	2.3	1,941	0.12%
2021/06/04	1.8	78.65	1.4	78.61	78.60	0.4	1,925	0.02%
2021/06/03	3.2	79.24	2.2	79.24	79.10	1	1,947	0.05%
2021/06/02	5.1	79.01	12.5	79.03	78.85	-7.4	1,980	-0.37%
2021/06/01	5.4	79.03	5.4	79.08	79.10	0	2,010	0.00%
2021/05/31	3.6	78.78	8.7	78.81	78.90	-5.1	2,063	-0.25%
2021/05/28	0.3	77.83	6.3	77.97	78.05	-6	2,064	-0.29%
2021/05/27	8.6	76.71	0	0.00	77.00	8.6	2,085	0.41%
2021/05/26	0.4	77.63	200.5	77.45	77.55	-200.1	2,152	-9.30%	大賣/鉅額交易
2021/05/25	4.3	77.09	17.2	77.04	77.50	-12.9	2,149	-0.60%
2021/05/24	1.7	76.03	1.1	76.13	76.05	0.7	2,163	0.03%
2021/05/21	3.7	76.01	5.1	75.80	76.05	-1.4	2,180	-0.06%
2021/05/20	4.9	75.01	17.1	74.96	75.20	-12.2	2,200	-0.55%
2021/05/19	19.8	75.80	12.9	75.84	75.40	6.9	2,214	0.31%
2021/05/18	17.5	75.13	28.6	75.28	75.95	-11.1	2,222	-0.50%
2021/05/17	229.1	72.40	13.3	72.41	72.55	215.8	2,252	9.58%	大買/鉅額交易
2021/05/14	26.6	74.05	5	74.14	74.10	21.6	2,192	0.98%
2021/05/13	80.6	73.69	5.5	73.29	73.10	75.1	2,178	3.45%
2021/05/12	87.7	74.99	25.9	74.70	75.80	61.8	2,113	2.93%
2021/05/11	63.7	77.41	6.1	77.14	77.10	57.6	2,041	2.82%
2021/05/10	11.8	79.47	1.3	79.70	79.45	10.5	2,010	0.52%
2021/05/07	6.7	79.88	9.6	79.72	80.10	-2.9	2,029	-0.14%
2021/05/06	6.5	78.50	5	78.64	78.80	1.5	2,053	0.07%
2021/05/05	19.9	78.57	0.2	79.31	78.05	19.7	2,030	0.97%
2021/05/04	27.2	78.63	33.5	78.48	78.80	-6.3	2,065	-0.30%
2021/05/03	21.7	79.64	2.8	79.60	79.35	18.9	2,067	0.91%
2021/04/29	7.2	81.04	8.3	81.11	80.75	-1.1	2,071	-0.05%
2021/04/28	8.1	80.57	0.2	80.60	80.55	7.9	2,095	0.38%
2021/04/27	7.4	80.85	1.9	80.86	80.90	5.6	2,119	0.26%
2021/04/26	0.4	80.80	7.2	80.80	81.00	-6.8	2,139	-0.32%
2021/04/23	6.2	79.49	1.4	79.19	79.80	4.8	2,141	0.23%
2021/04/22	3.5	79.31	3	79.44	79.05	0.5	2,169	0.02%
2021/04/21	10.7	79.50	2.3	79.50	79.30	8.4	2,187	0.38%
2021/04/20	6.3	79.90	16.7	80.02	80.15	-10.4	2,204	-0.47%
2021/04/19	13.5	79.95	2.6	79.90	80.00	10.9	2,226	0.49%
2021/04/16	8.7	79.65	1.5	79.93	80.00	7.3	2,253	0.32%
2021/04/15	15.2	79.37	6.4	79.70	80.00	8.8	2,243	0.39%
2021/04/14	9.6	78.69	3	78.80	79.20	6.6	2,245	0.29%
2021/04/13	3.3	78.96	1.4	79.29	78.80	1.9	2,261	0.08%
2021/04/12	5.9	79.07	2.7	78.85	78.80	3.2	2,273	0.14%
2021/04/09	6.8	79.33	3.8	79.42	79.15	3	2,271	0.13%
2021/04/08	4.2	78.91	6.4	79.23	79.40	-2.1	2,275	-0.09%
2021/04/07	6.6	78.93	1.2	79.11	79.10	5.4	2,270	0.24%
2021/04/06	5.6	79.13	25.5	79.19	79.00	-19.9	2,279	-0.87%
2021/04/01	0.2	77.90	5.6	77.90	77.90	-5.4	2,257	-0.24%
2021/03/31	10.7	77.48	0.4	77.90	77.35	10.3	2,253	0.46%
2021/03/30	4.1	77.84	9.9	77.84	77.95	-5.7	2,246	-0.26%
2021/03/29	8.9	77.91	5.4	77.73	77.70	3.6	2,233	0.16%
2021/03/26	5.5	76.96	13.5	76.82	77.20	-8	2,239	-0.36%
2021/03/25	8.4	75.56	6.5	75.63	75.85	1.9	2,229	0.09%
2021/03/24	23.8	75.77	10.3	75.75	75.60	13.4	2,217	0.61%
2021/03/23	8.5	76.91	1	77.35	76.70	7.5	2,212	0.34%
2021/03/22	4.3	76.13	0.1	76.05	76.75	4.3	2,232	0.19%
2021/03/19	12.8	76.48	0.4	76.70	76.35	12.3	2,238	0.55%
2021/03/18	8.7	77.85	0.6	77.66	77.45	8.1	2,217	0.36%
2021/03/17	9	77.58	22.1	77.32	77.20	-13.1	2,212	-0.59%
2021/03/16	1.4	77.67	1.5	77.81	77.90	-0.1	2,231	0.00%
2021/03/15	2.5	77.42	8.1	77.43	77.50	-5.6	2,222	-0.25%
2021/03/12	7.1	77.50	0.1	77.80	77.60	7	2,233	0.31%
2021/03/11	4.7	77.16	4	76.78	77.30	0.6	2,255	0.03%
2021/03/10	9.6	75.96	1.2	75.90	75.75	8.4	2,254	0.37%
2021/03/09	9.2	75.19	0.3	75.15	75.50	9	2,268	0.40%
2021/03/08	23.3	76.12	2.1	76.61	75.65	21.2	2,253	0.94%
2021/03/05	16	75.52	0.1	75.80	75.70	15.9	2,219	0.72%
2021/03/04	38.3	76.32	0	0.00	76.40	38.3	2,213	1.73%
2021/03/03	8.6	77.25	0.8	77.20	78.00	7.8	2,173	0.36%
2021/03/02	51.2	77.44	10	77.26	76.75	41.2	2,185	1.89%
2021/02/26	45.8	77.67	1.4	77.75	77.45	44.4	2,173	2.04%
2021/02/25	9.5	78.99	0.4	79.23	79.10	9	2,122	0.43%
2021/02/24	16.8	78.81	0	79.45	78.30	16.8	2,123	0.79%
2021/02/23	7.5	79.23	13.8	79.23	79.60	-6.3	2,116	-0.30%
2021/02/22	21.1	80.20	3.1	80.00	79.90	18	2,111	0.85%
2021/02/19	21.1	79.61	3.1	79.47	79.95	18	2,099	0.86%
2021/02/18	10.4	80.72	1.2	80.62	80.70	9.3	2,103	0.44%
2021/02/17	25.6	80.46	6.5	80.52	80.80	19.1	2,113	0.90%
2021/02/05	18.7	77.62	2.3	77.65	77.60	16.4	2,073	0.79%
2021/02/04	28.1	76.73	5	76.96	76.85	23.1	2,059	1.12%
2021/02/03	8	77.37	2.1	77.44	77.40	5.9	2,062	0.29%
2021/02/02	17.1	77.47	3.5	77.53	77.35	13.6	2,060	0.66%
2021/02/01	12.2	74.38	5.2	73.66	75.20	7	2,053	0.34%
2021/01/29	62.6	74.68	9.1	74.81	73.55	53.5	2,043	2.62%
2021/01/28	23.5	75.07	4.2	75.05	74.90	19.3	2,032	0.95%
2021/01/27	13.7	76.93	1	76.50	76.50	12.7	2,004	0.63%
2021/01/26	22.3	77.08	7.3	76.91	76.55	15	1,994	0.75%
2021/01/25	15.3	78.01	15.2	78.07	78.30	0.2	1,959	0.01%
2021/01/22	18.3	79.37	3.2	79.57	79.20	15.1	1,950	0.78%
2021/01/21	13.4	79.56	8.2	78.25	80.20	5.3	1,938	0.27%
2021/01/20	16.8	78.16	1.1	78.22	77.85	15.7	1,920	0.82%
2021/01/19	1.5	76.71	0	0.00	77.50	1.5	1,899	0.08%
2021/01/18	4.6	75.19	7	75.03	75.65	-2.4	1,888	-0.13%
2021/01/15	13.4	76.61	1.1	76.10	75.55	12.3	1,866	0.66%
2021/01/14	7.8	75.63	1	75.50	75.30	6.8	1,846	0.37%
2021/01/13	9.9	75.66	10.6	75.09	76.00	-0.7	1,825	-0.04%
2021/01/12	4.6	74.42	1.2	74.69	74.45	3.4	1,817	0.19%
2021/01/11	12.7	73.88	0.1	73.90	74.35	12.6	1,809	0.70%
2021/01/08	4.4	73.35	0.3	73.96	74.10	4.1	1,797	0.23%
2021/01/07	3.3	72.10	3.4	71.60	72.40	-0.1	1,792	0.00%
2021/01/06	11.4	70.74	7	70.72	70.80	4.4	1,790	0.24%
2021/01/05	11.6	69.93	2.8	70.14	70.25	8.8	1,773	0.49%
2021/01/04	6.2	69.66	1.1	69.79	70.00	5.1	1,777	0.29%
2020/12/31	6.1	68.62	0.3	68.45	68.75	5.7	1,801	0.32%
2020/12/30	2	67.73	2	67.65	68.30	0	1,807	0.00%
2020/12/29	3.1	67.37	1	67.30	67.40	2.1	1,825	0.12%
2020/12/28	0	0.00	0.4	67.50	67.45	-0.4	1,829	-0.02%
2020/12/25	1.3	66.98	0	0.00	66.80	1.3	1,811	0.07%
2020/12/24	1	66.75	2	66.60	66.65	-1	1,812	-0.06%
2020/12/23	2.1	66.13	0	0.00	66.40	2.1	1,817	0.11%
2020/12/22	7.3	66.59	0.7	66.62	66.20	6.6	1,825	0.36%
2020/12/21	2	66.82	0	0.00	67.05	2	1,827	0.11%
2020/12/18	2	66.43	2.3	66.38	66.35	-0.3	1,812	-0.02%
2020/12/17	2	66.35	0	66.75	66.55	2	1,806	0.11%
2020/12/16	0	0.00	15.7	66.60	66.65	-15.7	1,795	-0.88%
2020/12/15	3.2	66.09	2	66.30	65.75	1.2	1,770	0.07%
2020/12/14	2	66.50	1	66.45	66.50	1	1,756	0.06%
2020/12/11	3.4	66.37	3	66.32	66.70	0.4	1,764	0.02%
2020/12/10	5.8	66.54	0	0.00	66.65	5.8	1,739	0.33%
2020/12/09	3.5	67.46	0.5	67.45	67.30	3	1,712	0.17%
2020/12/08	2.4	66.62	1	66.60	67.30	1.4	1,699	0.08%
2020/12/07	1	66.00	3.3	66.28	66.45	-2.3	1,678	-0.14%
2020/12/04	12.1	65.45	3.1	65.58	65.70	9	1,647	0.55%
2020/12/03	4.1	64.74	0.2	64.95	64.80	3.9	1,630	0.24%
2020/12/02	1	64.55	6	64.75	64.80	-5	1,613	-0.31%
2020/12/01	0	64.15	0	0.00	64.15	0	1,611	0.00%
2020/11/30	7.2	64.36	0.1	64.55	63.65	7.2	1,604	0.45%
2020/11/27	1.1	64.28	0	0.00	64.45	1.1	1,575	0.07%
2020/11/26	0	0.00	2	64.65	64.45	-2	1,557	-0.13%
2020/11/25	9.3	64.20	3	64.30	63.95	6.3	1,535	0.41%
2020/11/24	2.3	64.70	1.2	64.80	64.55	1.1	1,516	0.07%
2020/11/23	7.3	64.88	1	64.70	64.80	6.3	1,499	0.42%
2020/11/20	0	64.06	0	0.00	64.00	0	1,480	0.00%
2020/11/19	3.3	64.27	0	0.00	64.20	3.3	1,458	0.23%
2020/11/18	4	64.16	1	63.95	64.50	3	1,437	0.21%
2020/11/17	4.8	64.33	1	64.60	63.70	3.8	1,428	0.26%
2020/11/16	5	63.85	1	63.50	64.50	4	1,428	0.28%
2020/11/13	0	0.00	0.3	62.50	62.50	-0.3	1,393	-0.02%
2020/11/12	3.3	62.30	0	62.20	62.35	3.2	1,369	0.24%
2020/11/11	0	0.00	4.1	62.07	62.15	-4.1	1,367	-0.30%
2020/11/10	1	61.30	5.1	61.50	61.50	-4.1	1,345	-0.30%
2020/11/09	0.1	61.80	1.1	61.47	61.75	-1	1,329	-0.07%
2020/11/06	0	61.00	3	61.12	61.00	-3	1,312	-0.23%
2020/11/05	0	0.00	3	60.55	60.75	-3	1,291	-0.23%
2020/11/04	0.2	60.46	3	60.17	60.70	-2.8	1,272	-0.22%
2020/11/03	0.1	59.90	20	59.84	59.85	-19.9	1,264	-1.57%
2020/11/02	3.4	58.54	0	0.00	59.00	3.4	1,255	0.27%
2020/10/30	10.4	58.81	0	0.00	58.80	10.4	1,238	0.84%
2020/10/29	10.1	59.37	1	59.30	59.25	9.1	1,204	0.76%
2020/10/28	3	60.04	0	0.00	59.95	3	1,190	0.25%
2020/10/27	12.1	60.25	0	0.00	60.30	12.1	1,175	1.03%
2020/10/26	0	0.00	0	60.85	60.65	0	1,164	0.00%
2020/10/23	2	60.55	0	0.00	60.60	2	1,156	0.17%
2020/10/22	0	60.55	0	0.00	60.55	0	1,181	0.00%
2020/10/21	1	60.35	0	0.00	60.40	1	1,199	0.08%
2020/10/20	0	60.50	0	0.00	60.50	0	1,217	0.00%
2020/10/14	1	60.75	0	0.00	60.75	1	1,174	0.09%
2020/10/13	1	61.00	0.1	60.90	60.95	0.9	1,163	0.08%
2020/10/12	0	0.00	6	61.17	61.10	-6	1,154	-0.52%
2020/10/08	1	60.25	5	60.44	60.55	-4	1,141	-0.35%
2020/10/07	0	0.00	8	59.78	59.90	-8	1,116	-0.72%
2020/10/06	0	59.65	0	0.00	59.55	0	1,120	0.00%
2020/09/29	2.1	58.58	0	58.60	58.50	2.1	1,085	0.19%
2020/09/28	0	58.45	1	58.20	58.30	-1	1,084	-0.09%
2020/09/25	2.1	57.56	0.2	57.75	57.45	1.9	1,085	0.17%
2020/09/24	4	57.55	0	0.00	57.45	4	1,073	0.37%
2020/09/23	7	58.60	0	0.00	58.75	7	1,048	0.67%
2020/09/22	10	58.98	1	59.15	58.90	9	1,041	0.86%
2020/09/21	0.1	59.70	0	0.00	59.50	0.1	1,033	0.01%
2020/09/18	1	59.95	0	0.00	60.00	1	1,035	0.10%
2020/09/17	4	60.05	7	60.43	60.00	-3	1,032	-0.29%
2020/09/16	0	0.00	1	60.75	60.70	-1	1,027	-0.10%
2020/09/15	2	59.83	0	0.00	59.90	2	1,001	0.20%
2020/09/14	1	59.50	9.2	59.30	59.55	-8.2	1,001	-0.81%
2020/09/11	0	0.00	1	59.00	59.00	-1	992	-0.10%
2020/09/10	0	0.00	16	58.99	59.00	-16	992	-1.61%
2020/09/09	12.1	58.02	1.1	58.54	58.60	11	1,005	1.09%
2020/09/08	0	0.00	0	58.90	58.90	0	1,006	0.00%
2020/09/07	3	58.58	2	58.70	58.50	1	1,018	0.10%
2020/09/04	4	58.54	0	0.00	58.50	4	1,020	0.40%
2020/09/03	3	59.03	0	0.00	59.05	3	1,014	0.30%
2020/09/02	1	58.75	0	0.00	58.90	1	1,017	0.10%
2020/08/31	7.1	58.82	0	0.00	58.55	7.1	1,054	0.67%
2020/08/28	6.1	59.00	2	58.95	59.25	4.1	1,072	0.38%
2020/08/27	3	60.03	7	59.93	59.70	-4	1,078	-0.37%
2020/08/26	0	0.00	2	59.65	59.70	-2	1,071	-0.19%
2020/08/25	0	0.00	5	59.36	59.30	-5	1,075	-0.47%
2020/08/24	2	59.10	1	59.10	59.05	1	1,079	0.09%
2020/08/21	3.1	58.59	1	58.70	58.85	2.1	1,085	0.19%
2020/08/20	12	58.16	1.4	57.87	57.80	10.6	1,077	0.98%
2020/08/19	1	59.75	0	0.00	59.60	1	1,059	0.09%
2020/08/18	2	60.03	3	60.15	60.05	-1	1,062	-0.09%
2020/08/17	3.1	60.19	1	60.40	60.35	2.1	1,080	0.19%
2020/08/14	3	59.67	0	0.00	59.70	3	1,077	0.28%
2020/08/13	0	0.00	1	59.75	59.75	-1	1,076	-0.09%
2020/08/12	2.1	59.15	1	59.20	59.10	1.1	1,073	0.10%
2020/08/11	2	60.10	1	60.20	59.95	1	1,086	0.09%
2020/08/10	0	0.00	0.1	60.35	60.35	-0.1	1,088	-0.01%
2020/08/07	1.3	59.98	0	0.00	59.85	1.3	1,095	0.11%
2020/08/06	1	60.45	0	0.00	60.25	1	1,097	0.09%
2020/08/05	2	59.58	6	59.55	59.60	-4	1,102	-0.36%
2020/08/04	1	58.90	0	0.00	59.10	1	1,113	0.09%
2020/08/03	2.3	58.73	0	0.00	58.40	2.3	1,126	0.20%
2020/07/31	1	59.25	0	0.00	59.30	1	1,132	0.09%
2020/07/30	2	59.25	4	59.40	59.50	-2	1,158	-0.17%
2020/07/29	1.1	58.55	10	58.80	58.55	-8.9	1,164	-0.76%
2020/07/28	8	61.05	5	60.30	59.10	3	1,180	0.25%
2020/07/27	3.5	58.78	6	58.68	58.95	-2.5	1,155	-0.22%
2020/07/24	2	56.30	1	56.80	56.20	1	1,130	0.09%
2020/07/23	3	56.33	0	0.00	56.40	3	1,108	0.27%
2020/07/22	3.1	56.48	0	0.00	56.45	3.1	1,112	0.28%
2020/07/21	4.2	56.10	4.1	56.09	56.30	0.2	1,119	0.02%
2020/07/20	2	55.00	0	0.00	55.50	2	1,111	0.18%
2020/07/17	6	55.68	3	55.53	55.40	3	1,107	0.27%
2020/07/16	7.1	55.05	5	54.90	54.95	2.1	1,118	0.19%
2020/07/15	9	55.38	1	55.25	55.40	8	1,109	0.72%
2020/07/14	0.2	54.90	10	54.79	55.20	-9.9	1,098	-0.90%
2020/07/13	0	0.00	1	54.55	54.80	-1	1,100	-0.09%
2020/07/10	10	54.26	1	54.30	54.05	9	1,082	0.83%
2020/07/09	2	54.43	0	0.00	54.40	2	1,079	0.19%
2020/07/08	0	0.00	3.5	54.24	54.35	-3.5	1,076	-0.33%
2020/07/07	4	54.10	1	53.85	53.90	3	1,070	0.28%
2020/07/06	1.5	53.67	15	53.72	53.75	-13.6	1,066	-1.27%
2020/07/03	1.1	52.75	6	52.66	52.80	-5	1,049	-0.47%
2020/07/02	6	51.84	6	52.10	52.20	0	1,059	0.00%
2020/07/01	1	51.75	3	51.75	51.75	-2	1,083	-0.18%
2020/06/29	0.1	51.05	0	0.00	51.00	0.1	1,097	0.01%
2020/06/24	0	0.00	1	51.60	51.40	-1	1,091	-0.09%
2020/06/23	1	51.00	3	51.30	51.20	-2	1,108	-0.18%
2020/06/22	1	51.00	2	51.08	51.00	-1	1,117	-0.09%
2020/06/19	2	50.85	1	50.85	50.80	1	1,132	0.09%
2020/06/18	7	50.64	0	0.00	50.85	7	1,141	0.61%
2020/06/17	8	50.89	0	0.00	50.80	8	1,146	0.70%
2020/06/15	3	50.00	2	50.30	49.76	1	1,159	0.09%
2020/06/12	5.1	50.23	5	50.00	50.35	0.1	1,166	0.01%
2020/06/11	0.1	50.85	4	51.70	50.85	-3.9	1,161	-0.34%
2020/06/10	3	51.50	8	51.51	51.65	-5	1,166	-0.43%
2020/06/09	3	51.00	0	0.00	51.20	3	1,199	0.25%
2020/06/08	5	50.88	1.3	51.04	51.00	3.7	1,225	0.31%
2020/06/05	7	50.17	2	50.20	50.35	5	1,217	0.41%
2020/06/04	2	49.88	0	0.00	49.97	2	1,226	0.16%
2020/06/03	0	0.00	1	49.71	49.71	-1	1,223	-0.08%
2020/05/28	0.2	48.25	0	0.00	48.00	0.2	1,226	0.02%
2020/05/27	1	48.39	0	0.00	48.28	1	1,232	0.08%
2020/05/26	0	0.00	8	48.23	48.38	-8	1,240	-0.64%
2020/05/25	1	47.49	0	0.00	47.68	1	1,247	0.08%
2020/05/22	6.1	47.60	1	47.96	47.56	5.1	1,243	0.41%
2020/05/21	0	0.00	4	48.31	48.37	-4	1,232	-0.32%
2020/05/20	1	48.13	0	0.00	47.95	1	1,230	0.08%
2020/05/19	2	48.00	1	47.95	47.95	1	1,230	0.08%
2020/05/18	3	47.55	1	47.56	47.50	2	1,231	0.16%
2020/05/15	1	47.60	0	0.00	47.91	1	1,225	0.08%
2020/05/14	6	47.86	1	47.70	47.70	5	1,225	0.41%
2020/05/13	0	0.00	1	48.29	48.25	-1	1,218	-0.08%
2020/05/12	5.4	48.13	0	0.00	48.10	5.4	1,216	0.44%
2020/05/11	4.2	48.79	1	48.85	48.72	3.2	1,200	0.27%
2020/05/08	2.1	48.37	0	0.00	48.29	2.1	1,185	0.18%
2020/05/06	1	47.75	0	0.00	47.74	1	1,170	0.09%
2020/05/05	0	0.00	3	47.90	47.78	-3	1,147	-0.26%
2020/05/04	3.1	47.76	0	0.00	47.70	3.1	1,141	0.27%
2020/04/30	0	0.00	9	48.70	48.93	-9	1,120	-0.80%
2020/04/28	1	47.31	0	0.00	47.23	1	1,133	0.09%
2020/04/24	2	46.42	0	0.00	46.39	2	1,142	0.18%
2020/04/23	2	46.50	0	0.00	46.45	2	1,127	0.18%
2020/04/21	3	46.74	4	46.30	46.25	-1	1,127	-0.09%
2020/04/20	3	47.49	1	47.70	47.54	2	1,112	0.18%
2020/04/17	2	47.52	0	0.00	47.63	2	1,114	0.18%
2020/04/16	1	46.15	0	0.00	46.35	1	1,119	0.09%
2020/04/15	1	46.31	0	0.00	46.50	1	1,109	0.09%
2020/04/13	0.2	45.34	0	0.00	45.16	0.2	1,111	0.02%
2020/04/09	1.1	45.51	0	0.00	45.40	1.1	1,117	0.10%
2020/04/08	8.2	45.29	0	0.00	45.50	8.2	1,112	0.73%
2020/04/07	3	44.71	3	44.75	44.82	0	1,111	0.00%
2020/03/31	8	43.84	0	0.00	43.54	8	1,079	0.74%
2020/03/30	1	43.30	0	0.00	43.36	1	1,068	0.09%
2020/03/25	5	43.86	2	44.25	43.80	3	1,033	0.29%
2020/03/23	1	41.08	0	0.00	40.80	1	1,017	0.10%
2020/03/20	3	41.33	2	42.30	42.00	1	1,015	0.10%
2020/03/19	2	40.25	5	40.32	39.61	-3	1,006	-0.30%
2020/03/18	3	42.48	0	0.00	41.55	3	997	0.30%
2020/03/17	5	43.39	0	0.00	43.03	5	997	0.50%
2020/03/16	4	44.91	1	45.00	44.10	3	995	0.30%
2020/03/13	9.5	44.71	0	0.00	45.88	9.5	974	0.97%
2020/03/12	2	47.16	5	47.56	47.00	-3	938	-0.32%
2020/03/11	2	49.17	1	49.28	48.65	1	917	0.11%
2020/03/10	4	49.05	1	48.75	49.24	3	899	0.33%
2020/03/09	4	49.59	0	0.00	49.55	4	879	0.45%
2020/03/06	1	50.60	0	0.00	50.60	1	862	0.12%
2020/03/04	1	50.70	2	50.95	50.90	-1	850	-0.12%
2020/03/03	9	50.79	0	0.00	50.80	9	847	1.06%
2020/03/02	2.5	50.29	0	0.00	50.15	2.5	840	0.30%
2020/02/27	3	50.85	0	0.00	50.75	3	834	0.36%
2020/02/26	3	51.25	0	0.00	51.25	3	825	0.36%
2020/02/25	1	51.65	0	0.00	51.70	1	806	0.12%
2020/02/24	3	51.68	0	0.00	51.70	3	818	0.37%
2020/02/21	1.5	52.33	2	52.35	52.30	-0.5	823	-0.06%
2020/02/20	2.5	52.76	5	52.80	52.50	-2.5	828	-0.30%
2020/02/18	0.5	52.45	0	0.00	52.15	0.5	835	0.06%
2020/02/17	1	52.65	0	0.00	52.80	1	826	0.12%
2020/02/13	0	0.00	1	53.20	53.10	-1	827	-0.12%
2020/02/11	0	0.00	5	52.50	52.45	-5	836	-0.60%
2020/02/10	1	51.95	0	0.00	51.95	1	843	0.12%
2020/02/07	1	52.50	0	0.00	52.20	1	852	0.12%
2020/02/06	3	52.50	2	52.55	52.90	1	855	0.12%
2020/02/05	1	52.00	0	0.00	52.00	1	856	0.12%
2020/02/04	1	51.80	0	0.00	51.85	1	852	0.12%
2020/02/03	2	50.83	2	50.63	50.90	0	856	0.00%
2020/01/31	5	51.75	1	52.00	51.50	4	854	0.47%
2020/01/30	5.3	52.18	1.5	52.02	52.00	3.8	827	0.46%
2020/01/17	2	53.98	1	53.85	53.90	1	814	0.12%
2020/01/16	2.5	53.80	5	53.93	53.90	-2.5	814	-0.31%
2020/01/15	1	54.20	0	0.00	54.15	1	820	0.12%
2020/01/14	1.2	54.59	2	54.50	54.60	-0.9	811	-0.10%
2020/01/13	1	54.15	16	54.25	54.20	-15	811	-1.85%
2020/01/10	1	53.60	0	0.00	53.85	1	807	0.12%
2020/01/09	0	0.00	2	53.70	53.75	-2	812	-0.25%
2020/01/08	5	52.94	1	52.70	53.00	4	825	0.48%
2020/01/07	1.1	53.03	0	0.00	53.25	1.1	819	0.13%
2020/01/06	3	53.70	0	0.00	53.65	3	815	0.37%
2020/01/03	1	54.20	0	0.00	54.05	1	808	0.12%
2020/01/02	0	0.00	1.5	54.10	54.10	-1.5	806	-0.19%
2019/12/31	5	53.67	0	0.00	53.60	5	806	0.62%
2019/12/30	3	53.98	0	0.00	53.95	3	805	0.37%
2019/12/27	3.6	54.16	1	54.10	54.10	2.6	792	0.33%
2019/12/26	2	53.75	0	0.00	53.75	2	794	0.25%
2019/12/23	0.4	53.60	0	0.00	53.70	0.4	793	0.05%
2019/12/20	3	53.63	0	0.00	53.70	3	799	0.38%
2019/12/19	2	54.08	0	0.00	54.00	2	801	0.25%
2019/12/18	0	0.00	6	54.30	54.30	-6	800	-0.75%
2019/12/16	1	53.50	5	53.50	53.55	-4	799	-0.50%
2019/12/13	1	53.70	1	53.65	53.60	0	795	0.00%
2019/12/12	1	53.00	11	52.63	53.00	-10	792	-1.26%
2019/12/11	0	0.00	8	51.90	51.90	-8	783	-1.02%
2019/12/10	2	51.60	0	0.00	51.60	2	779	0.26%
2019/12/06	1	51.50	3	51.80	51.50	-2	784	-0.26%
2019/12/04	6	50.78	0	0.00	50.90	6	780	0.77%
2019/12/03	3	50.93	0	0.00	50.95	3	780	0.38%
2019/12/02	0	0.00	0.1	50.95	50.95	-0.1	777	-0.01%
2019/11/29	18.5	51.07	0	0.00	50.85	18.5	784	2.36%
2019/11/27	1	51.40	0	0.00	51.60	1	781	0.13%
2019/11/25	2	51.48	0	0.00	51.35	2	773	0.26%
2019/11/22	2	51.35	0	0.00	51.35	2	767	0.26%
2019/11/21	7.5	51.20	1	51.05	51.55	6.5	767	0.85%
2019/11/20	16	51.81	0	0.00	51.75	16	748	2.14%
2019/11/19	2	52.75	0	0.00	53.10	2	728	0.27%
2019/11/18	4	52.44	2	52.48	52.65	2	712	0.28%
2019/11/15	1	52.20	0	0.00	52.25	1	699	0.14%
2019/11/14	2	51.93	0	0.00	51.85	2	688	0.29%
2019/11/13	4	51.93	0	0.00	51.90	4	683	0.59%
2019/11/12	0.5	52.10	0	0.00	52.15	0.5	677	0.07%
2019/11/11	1	52.20	2	52.13	51.65	-1	666	-0.15%
2019/11/08	1	52.50	0	0.00	52.45	1	653	0.15%
2019/11/07	2	52.53	2	52.45	52.65	0	641	0.00%
2019/11/06	0	0.00	2	52.73	52.90	-2	626	-0.32%
2019/11/05	0.2	52.70	1	52.75	52.70	-0.8	613	-0.13%
2019/11/04	2	52.25	4	51.99	52.45	-2	607	-0.33%
2019/10/30	1	50.75	5	50.80	51.00	-4	590	-0.68%
2019/10/29	3	50.75	5	50.80	50.75	-2	576	-0.35%
2019/10/28	3	50.52	0	0.00	50.60	3	569	0.53%
2019/10/23	1	49.97	0	0.00	49.95	1	540	0.18%
2019/10/17	1	49.56	0	0.00	49.67	1	505	0.20%
2019/10/16	3.1	49.71	0	0.00	49.75	3.1	487	0.64%
2019/10/15	1	49.39	0	0.00	49.46	1	473	0.21%
2019/10/14	2	49.23	0	0.00	49.23	2	468	0.43%
2019/10/09	2	48.65	0	0.00	48.47	2	461	0.43%
2019/10/08	6	48.80	0	0.00	48.81	6	458	1.31%
2019/10/01	0	0.00	1	48.00	48.42	-1	436	-0.23%
2019/09/27	1	47.72	0	0.00	47.76	1	426	0.23%
2019/09/25	0	0.00	1	47.39	47.44	-1	413	-0.24%
2019/09/24	2	47.61	0	0.00	47.68	2	407	0.49%
2019/09/19	0.1	47.60	0	0.00	47.64	0.1	386	0.03%
2019/09/16	4	47.53	0	0.00	47.51	4	358	1.11%
2019/09/02	1.2	46.38	0	0.00	46.43	1.2	273	0.44%
2019/08/30	0.2	46.25	0	0.00	46.28	0.2	267	0.07%
2019/08/27	3	45.33	0	0.00	45.36	3	239	1.25%
2019/08/26	0.4	45.45	0	0.00	45.35	0.4	235	0.15%
2019/08/23	3	45.89	0	0.00	45.90	3	222	1.35%
2019/08/13	1	45.49	0	0.00	45.28	1	229	0.43%
2019/08/07	1	45.50	0	0.00	45.35	1	234	0.43%
2019/08/06	0	0.00	1	45.45	45.51	-1	230	-0.43%
2019/08/02	2	45.99	0	0.00	46.10	2	216	0.93%
2019/07/26	2	47.41	0	0.00	47.38	2	204	0.98%
2019/07/25	0	0.00	1	47.40	47.47	-1	202	-0.49%
2019/07/23	1	47.36	0	0.00	47.40	1	200	0.50%
2019/07/16	1	47.75	0	0.00	47.78	1	188	0.53%
2019/07/08	0.3	46.70	0	0.00	46.70	0.3	170	0.19%
2019/06/28	2	46.40	0	0.00	46.24	2	150	1.33%
2019/06/27	0	0.00	1	46.20	46.52	-1	147	-0.68%
2019/06/26	1	45.86	0	0.00	45.90	1	145	0.69%
2019/06/24	1	46.36	0	0.00	46.35	1	137	0.73%
2019/06/20	0	0.00	2	45.98	46.00	-2	135	-1.48%
2019/06/14	1	44.98	0	0.00	44.94	1	130	0.77%
2019/06/12	1	45.40	0	0.00	45.45	1	129	0.77%
2019/06/06	1	44.26	0	0.00	44.26	1	125	0.79%
2019/05/30	0	0.00	1	44.10	44.10	-1	120	-0.83%
2019/05/29	1	43.85	0	0.00	43.70	1	120	0.83%
2019/05/20	1	44.98	0	0.00	44.68	1	98	1.02%
2019/05/17	1	44.73	0	0.00	44.68	1	97	1.03%
2019/05/15	2	45.60	0	0.00	45.55	2	87	2.29%
2019/04/25	1	47.55	0	0.00	47.65	1	73	1.35%
2019/03/26	0	0.00	1	45.05	45.28	-1	66	-1.50%
2019/03/25	2	44.81	0	0.00	44.81	2	65	3.06%
2019/03/22	2	45.39	0	0.00	45.49	2	66	3.01%
2019/03/21	0	0.00	1	45.15	45.15	-1	65	-1.52%
2019/03/18	1	44.75	0	0.00	44.79	1	64	1.55%
2019/02/12	0	0.00	1	43.10	43.15	-1	67	-1.48%
2019/01/29	1	42.65	0	0.00	42.57	1	66	1.50%
2019/01/02	1	41.26	0	0.00	41.17	1	67	1.47%
2018/10/31	2	45.22	0	0.00	45.10	2	60	3.32%
2018/10/30	11	44.44	0	0.00	44.45	11	61	17.88%
2018/10/26	1	43.90	0	0.00	44.11	1	61	1.62%
2018/10/19	8	45.98	0	0.00	45.98	8	61	13.00%
2018/10/16	1	45.93	0	0.00	46.09	1	61	1.64%
2018/03/14	1	49.13	0	0.00	49.13	1	17	5.77%