富邦台50 (006208)-國泰-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	103.4	111.25	9.6	111.76	111.20	93.8	9,985	0.94%	大買/
2024/11/19	83.3	111.21	21.5	111.09	111.45	61.8	9,886	0.63%
2024/11/18	180.8	110.46	15.9	110.42	110.40	165	9,827	1.68%	大買/鉅額交易
2024/11/15	65.6	112.37	18.6	112.58	112.30	47	9,634	0.49%
2024/11/14	157.4	112.05	27.3	112.25	112.05	130.1	9,645	1.35%	大買/鉅額交易
2024/11/13	81.8	113.19	34.8	113.25	112.95	47	9,527	0.49%
2024/11/12	259.7	114.17	29.7	114.28	113.70	230	9,466	2.43%	大買/鉅額交易
2024/11/11	89.7	115.75	23.5	115.72	116.45	66.2	9,175	0.72%
2024/11/08	54.3	116.62	51.3	116.62	116.45	3	9,110	0.03%
2024/11/07	40.7	115.06	57.6	115.42	115.40	-16.8	9,082	-0.19%
2024/11/06	47.5	114.05	85	115.03	114.40	-37.5	9,107	-0.41%
2024/11/05	41	112.97	21.5	113.47	113.45	19.5	9,116	0.21%
2024/11/04	70.9	112.52	20.4	112.73	113.15	50.5	9,670	0.52%
2024/11/01	174.7	110.40	27.4	110.77	111.65	147.3	10,361	1.42%	大買/鉅額交易
2024/10/30	88	112.89	13.9	112.93	112.20	74.1	10,343	0.72%
2024/10/29	247	112.41	46.1	112.37	112.75	200.9	10,200	1.97%	大買/鉅額交易
2024/10/28	76.3	115.11	28.3	115.16	114.85	48	9,871	0.49%
2024/10/25	51.5	114.81	21.7	114.91	115.00	29.8	9,774	0.30%
2024/10/24	113.2	114.55	9.7	114.65	114.20	103.4	9,829	1.05%	大買/鉅額交易
2024/10/23	71.6	114.90	10.7	114.93	114.90	60.9	10,013	0.61%
2024/10/22	105.2	115.27	13.1	115.46	115.60	92	9,970	0.92%	大買/
2024/10/21	97	116.56	22.8	116.65	116.20	74.2	10,117	0.73%
2024/10/18	75.1	116.51	106.4	116.68	115.90	-31.2	10,179	-0.31%	大賣/
2024/10/17	59.4	113.02	19.5	112.98	113.20	39.9	10,167	0.39%
2024/10/16	107.2	113.28	28.9	113.74	113.15	78.3	10,213	0.77%	大買/
2024/10/15	35.9	114.63	120	114.78	114.95	-84.1	10,226	-0.82%	大賣/
2024/10/14	99.3	112.81	21.7	112.80	112.80	77.5	10,279	0.75%
2024/10/11	70.8	112.52	76.2	112.18	112.65	-5.4	10,434	-0.05%
2024/10/09	31	110.94	58.7	111.13	110.75	-27.6	10,529	-0.26%
2024/10/08	52	109.14	30.3	109.16	109.45	21.7	10,581	0.21%
2024/10/07	28	109.79	67.1	109.66	109.95	-39.1	10,697	-0.37%
2024/10/04	50.3	107.53	20.1	108.01	107.50	30.1	10,753	0.28%
2024/10/01	40.9	107.53	10.2	107.58	107.50	30.7	10,757	0.29%
2024/09/30	85.2	108.21	29.7	108.19	107.50	55.4	10,782	0.51%
2024/09/27	40	111.00	36.4	111.08	110.30	3.6	10,667	0.03%
2024/09/26	32.4	110.68	76.7	110.76	110.55	-44.3	10,649	-0.42%
2024/09/25	24.4	109.66	132.1	109.69	109.80	-107.8	10,615	-1.02%	大賣/鉅額交易
2024/09/24	16.1	107.25	37.8	107.35	108.05	-21.8	10,587	-0.21%
2024/09/23	16.6	106.92	35.3	107.02	107.00	-18.6	10,575	-0.18%
2024/09/20	24.3	107.07	41	106.99	106.60	-16.7	10,658	-0.16%
2024/09/19	3.7	104.45	41.2	104.37	105.35	-37.4	10,663	-0.35%
2024/09/18	31.3	103.98	9.3	104.06	103.90	22	10,745	0.20%
2024/09/16	12.6	104.48	32	104.56	104.80	-19.4	10,884	-0.18%
2024/09/13	6.5	104.20	15.8	104.36	104.40	-9.4	10,913	-0.09%
2024/09/12	11.3	103.77	84.9	103.73	104.00	-73.6	11,043	-0.67%
2024/09/11	32	100.45	7.9	100.49	100.30	24.1	11,020	0.22%
2024/09/10	61	100.72	13.5	100.88	100.55	47.5	11,023	0.43%
2024/09/09	97.7	100.09	3.8	100.31	100.50	93.9	11,012	0.85%
2024/09/06	24.6	101.80	15.4	102.05	102.15	9.2	10,891	0.08%
2024/09/05	43	101.49	13.6	101.56	100.75	29.4	10,885	0.27%
2024/09/04	301.5	100.68	41.4	100.39	100.30	260.1	10,870	2.39%	大買/鉅額交易
2024/09/03	16.4	105.48	38.3	105.81	105.35	-21.9	10,421	-0.21%
2024/09/02	26.6	105.81	35.1	105.82	105.65	-8.5	10,511	-0.08%
2024/08/30	8.4	106.08	18.4	106.12	105.75	-9.9	10,501	-0.09%
2024/08/29	60.2	105.27	13.4	105.55	105.75	46.7	10,531	0.44%
2024/08/28	33.4	106.11	18	106.32	106.95	15.4	10,552	0.15%
2024/08/27	15.3	105.32	0.8	105.32	105.50	14.5	10,620	0.14%
2024/08/26	29.3	106.42	10.8	106.54	105.90	18.4	10,700	0.17%
2024/08/23	27	105.34	37.6	105.50	105.95	-10.6	10,686	-0.10%
2024/08/22	32.8	105.96	26.1	105.93	105.80	6.8	10,686	0.06%
2024/08/21	25	106.52	11.5	106.62	106.25	13.5	10,735	0.13%
2024/08/20	34.5	107.71	18.2	107.78	107.50	16.3	10,704	0.15%
2024/08/19	39.1	107.51	49.8	107.54	107.45	-10.6	10,708	-0.10%
2024/08/16	25.2	107.15	39.4	107.21	107.35	-14.2	10,691	-0.13%
2024/08/15	23.8	105.24	36.2	105.41	105.05	-12.3	10,570	-0.12%
2024/08/14	87.2	105.92	61.5	105.85	105.65	25.7	10,542	0.24%
2024/08/13	19	104.45	28	104.43	104.40	-8.9	10,450	-0.09%
2024/08/12	56.6	104.34	51.2	104.27	104.05	5.4	10,483	0.05%
2024/08/09	34.2	102.70	40.9	102.90	102.70	-6.6	10,414	-0.06%
2024/08/08	79.7	99.81	12.9	99.61	99.70	66.8	10,305	0.65%
2024/08/07	72.7	100.63	92.2	100.75	101.50	-19.5	10,133	-0.19%
2024/08/06	186.2	97.42	122.9	96.78	97.55	63.4	9,904	0.64%	大買/大賣/
2024/08/05	613.6	95.68	146.3	95.46	93.70	467.3	9,204	5.08%	大買/大賣/鉅額交易
2024/08/02	244	103.41	79.5	103.42	102.40	164.6	8,399	1.96%	大買/鉅額交易
2024/08/01	45.9	107.54	31.7	107.47	107.55	14.2	8,098	0.17%
2024/07/31	50.8	105.39	17.3	105.59	105.65	33.5	8,067	0.42%
2024/07/30	61.5	104.57	10.1	104.14	105.75	51.5	7,999	0.64%
2024/07/29	57.6	105.87	69.2	105.78	105.65	-11.6	7,888	-0.15%
2024/07/26	177.7	104.60	50.1	104.50	104.80	127.6	7,797	1.64%	大買/鉅額交易
2024/07/23	61.2	108.00	20.6	108.21	108.65	40.6	7,506	0.54%
2024/07/22	202.3	106.38	126.8	106.66	105.60	75.5	7,418	1.02%	大買/大賣/
2024/07/19	211.8	109.79	39.7	109.95	109.00	172	7,158	2.40%	大買/鉅額交易
2024/07/18	225.6	111.10	86.1	111.01	111.40	139.5	7,025	1.99%	大買/鉅額交易
2024/07/17	144.9	114.09	38.4	114.34	113.70	106.5	6,827	1.56%	大買/鉅額交易
2024/07/16	54.6	115.37	19.8	115.63	115.20	34.8	6,763	0.51%
2024/07/15	43.7	115.73	25.4	115.90	115.40	18.3	6,867	0.27%
2024/07/12	242.9	115.97	64.3	116.00	115.60	178.7	6,717	2.66%	大買/鉅額交易
2024/07/11	44.6	118.37	40.8	118.45	118.90	3.8	6,424	0.06%
2024/07/10	55.3	115.22	24.5	115.43	116.25	30.8	6,401	0.48%
2024/07/09	55.4	115.98	27.7	115.66	115.75	27.7	6,331	0.44%
2024/07/08	66.6	115.51	52.9	114.47	115.60	13.7	6,095	0.22%
2024/07/05	47.5	112.51	22	112.57	112.40	25.4	5,930	0.43%
2024/07/04	26.2	112.25	60.9	112.45	112.65	-34.7	5,861	-0.59%
2024/07/03	6.3	109.63	22.5	109.64	109.85	-16.2	5,786	-0.28%
2024/07/02	59.3	108.66	37.8	108.88	108.60	21.5	5,778	0.37%
2024/07/01	17.9	109.75	40.9	109.45	109.40	-23	5,742	-0.40%
2024/06/28	16.3	108.74	11.3	108.83	109.20	5	5,683	0.09%
2024/06/27	15.8	107.96	28.4	107.93	108.25	-12.7	5,643	-0.22%
2024/06/26	33.7	108.56	4.6	108.42	108.45	29.1	5,603	0.52%
2024/06/25	62.7	106.83	56.5	106.60	107.45	6.1	5,500	0.11%
2024/06/24	102.6	108.01	59.1	108.02	107.60	43.5	5,438	0.80%	大買/
2024/06/21	42.1	109.89	16.5	109.88	110.00	25.5	5,394	0.47%
2024/06/20	24	110.44	25.4	110.47	110.85	-1.3	5,241	-0.03%
2024/06/19	30.1	109.58	32.8	109.36	110.25	-2.8	5,197	-0.05%
2024/06/18	19.9	107.01	27.2	106.91	106.95	-7.3	5,075	-0.14%
2024/06/17	27.2	105.15	20.5	105.27	105.20	6.7	5,053	0.13%
2024/06/14	15.4	104.67	15.8	104.78	105.25	-0.5	5,020	-0.01%
2024/06/13	23.9	104.73	32.3	104.71	104.55	-8.4	5,016	-0.17%
2024/06/12	9.7	102.47	18.4	102.46	103.15	-8.7	4,939	-0.18%
2024/06/11	58.9	101.73	56.4	101.50	101.30	2.5	4,892	0.05%
2024/06/07	61.5	101.25	15.5	101.11	101.05	46	4,879	0.94%
2024/06/06	36.3	101.88	47.3	101.92	101.80	-11	4,885	-0.23%
2024/06/05	21.9	98.24	14.8	97.80	98.75	7.1	4,818	0.15%
2024/06/04	60.8	98.08	6.6	98.22	97.80	54.2	4,910	1.10%
2024/06/03	25.1	99.20	8.2	99.24	99.15	16.9	4,911	0.34%
2024/05/31	60.3	97.97	14.5	97.77	97.50	45.9	4,916	0.93%
2024/05/30	93.5	98.59	8.1	98.57	98.30	85.4	4,867	1.75%
2024/05/29	62.4	100.15	38.3	100.29	100.05	24	4,825	0.50%
2024/05/28	24.6	101.13	18	101.22	101.15	6.6	4,799	0.14%
2024/05/27	18.6	101.10	26.4	101.14	101.10	-7.8	4,786	-0.16%
2024/05/24	27.3	99.76	4.1	99.81	99.90	23.2	4,750	0.49%
2024/05/23	29.1	99.96	59.2	100.13	100.20	-30.2	4,760	-0.63%
2024/05/22	17.3	98.82	28.5	98.82	99.50	-11.1	4,755	-0.23%
2024/05/21	32.9	97.56	23.7	97.45	97.60	9.2	4,764	0.19%
2024/05/20	34.2	97.46	27.6	97.48	97.65	6.6	4,755	0.14%
2024/05/17	13.5	97.89	16.6	98.02	97.80	-3.1	4,722	-0.06%
2024/05/16	45.6	98.66	36.4	98.70	98.10	9.2	4,727	0.19%
2024/05/15	30.4	97.65	39.5	97.58	97.50	-9.1	4,678	-0.19%
2024/05/14	16.2	95.43	31.5	95.76	96.15	-15.3	4,810	-0.32%
2024/05/13	8.8	95.56	16.9	95.66	95.40	-8.1	4,823	-0.17%
2024/05/10	1.5	94.39	28.5	94.46	94.75	-27	4,796	-0.56%
2024/05/09	12.4	94.28	46.1	94.23	94.00	-33.7	4,812	-0.70%
2024/05/08	2.3	93.74	8.3	93.76	94.10	-6	4,838	-0.12%
2024/05/07	19	93.71	17.7	93.72	93.75	1.3	4,857	0.03%
2024/05/06	5.9	93.44	36.1	93.41	93.30	-30.2	4,862	-0.62%
2024/05/03	12.4	92.23	11.2	92.42	92.00	1.2	4,918	0.03%
2024/05/02	31.3	91.60	13.9	91.50	91.50	17.4	4,990	0.35%
2024/04/30	14.6	93.07	14.4	93.01	92.70	0.2	4,979	0.00%
2024/04/29	7.3	92.65	21.2	92.68	92.75	-13.9	5,011	-0.28%
2024/04/26	9	91.43	24.9	91.46	91.35	-16	5,032	-0.32%
2024/04/25	42	89.98	17.3	90.01	89.95	24.7	5,118	0.48%
2024/04/24	17.4	91.08	38.1	91.25	91.40	-20.6	5,098	-0.40%
2024/04/23	23.7	88.84	120.2	88.73	88.75	-96.5	5,117	-1.89%	大賣/
2024/04/22	67.2	88.26	31.7	88.43	88.00	35.6	5,169	0.69%
2024/04/19	269.1	89.02	87.7	88.83	88.50	181.4	5,100	3.56%	大買/鉅額交易
2024/04/18	10.9	92.19	179.7	92.57	93.05	-168.7	4,769	-3.54%	大賣/鉅額交易
2024/04/17	26.3	92.21	15.4	91.85	92.35	10.9	4,744	0.23%
2024/04/16	162.2	91.37	325.7	91.48	91.30	-163.5	4,738	-3.45%	大買/大賣/鉅額交易
2024/04/15	46.6	93.66	16.2	93.77	93.80	30.5	4,550	0.67%
2024/04/12	13.3	94.87	6	94.94	94.80	7.3	4,512	0.16%
2024/04/11	25.3	94.77	11.1	94.61	94.95	14.2	4,506	0.31%
2024/04/10	7.2	95.41	9.2	95.35	95.35	-2.1	4,487	-0.05%
2024/04/09	12.5	94.73	30.3	94.96	95.45	-17.8	4,544	-0.39%
2024/04/08	11	93.04	18	93.18	93.10	-7	4,524	-0.15%
2024/04/03	17.5	92.56	34.3	92.70	92.80	-16.7	4,477	-0.37%
2024/04/02	1.9	92.92	15.6	93.06	93.20	-13.7	4,493	-0.31%
2024/04/01	14.5	92.14	13.3	92.22	91.85	1.2	4,547	0.03%
2024/03/29	3.9	92.02	16.9	92.23	92.25	-13	4,575	-0.29%
2024/03/28	46	91.69	7.4	91.75	91.80	38.6	4,578	0.84%
2024/03/27	9.8	92.08	21.7	92.02	92.25	-11.9	4,582	-0.26%
2024/03/26	11.9	92.16	28.6	92.59	92.20	-16.7	4,540	-0.37%
2024/03/25	13.2	91.99	50.6	92.12	92.10	-37.3	4,469	-0.84%
2024/03/22	18.4	91.98	23.6	91.96	92.05	-5.2	4,456	-0.12%
2024/03/21	3.2	91.65	44.3	91.41	92.00	-41.1	4,466	-0.92%
2024/03/20	49.1	90.04	10.5	90.31	89.90	38.6	4,510	0.86%
2024/03/19	15	90.09	3	90.18	90.30	12	4,563	0.26%
2024/03/18	5	89.82	17.6	90.01	90.30	-12.6	4,537	-0.28%
2024/03/15	29.7	89.91	71.7	90.00	89.80	-42	4,479	-0.94%
2024/03/14	15.2	90.41	129.1	90.25	90.55	-113.9	4,454	-2.56%	大賣/鉅額交易
2024/03/13	19.4	90.80	30.6	90.79	90.80	-11.2	4,437	-0.25%
2024/03/12	12.3	89.77	35.1	89.71	90.20	-22.8	4,381	-0.52%
2024/03/11	38.2	89.49	94	89.34	89.30	-55.8	4,392	-1.27%
2024/03/08	53.1	90.45	201.2	90.13	90.10	-148.1	4,354	-3.40%	大賣/鉅額交易
2024/03/07	38	88.63	60.3	88.76	88.95	-22.3	4,224	-0.53%
2024/03/06	32.1	86.30	96.3	86.56	87.15	-64.1	4,156	-1.54%
2024/03/05	16	86.58	51.1	86.52	86.65	-35.1	4,062	-0.86%
2024/03/04	13.2	85.59	243	85.79	85.85	-229.8	4,018	-5.72%	大賣/鉅額交易
2024/03/01	21.5	83.83	20.5	83.86	83.70	1	3,957	0.03%
2024/02/29	14.2	83.55	31.6	83.53	83.95	-17.4	3,981	-0.44%
2024/02/27	30.7	83.79	15.6	83.73	83.85	15.2	3,951	0.38%
2024/02/26	27.6	83.89	17.9	84.00	84.15	9.8	3,918	0.25%
2024/02/23	15.2	83.87	245.3	83.86	83.90	-230.1	3,885	-5.92%	大賣/鉅額交易
2024/02/22	7.8	83.07	50.6	83.14	83.35	-42.8	3,890	-1.10%
2024/02/21	7.8	82.48	5.4	82.47	82.40	2.4	3,872	0.06%
2024/02/20	4.4	82.73	33.9	82.77	82.70	-29.5	3,902	-0.76%
2024/02/19	14.6	82.33	45.5	82.32	82.40	-31	3,917	-0.79%
2024/02/16	14.5	82.65	13.1	82.77	82.50	1.4	3,952	0.04%
2024/02/15	19	82.90	539.2	82.97	82.95	-520.1	3,934	-13.22%	大賣/鉅額交易
2024/02/05	23.5	79.25	32.5	79.39	79.55	-9.1	3,831	-0.24%
2024/02/02	6.9	78.88	26.1	78.86	78.95	-19.2	3,825	-0.50%
2024/02/01	12.3	78.16	12.4	78.19	78.45	-0.2	3,836	0.00%
2024/01/31	23.8	78.59	20.1	78.56	78.45	3.6	3,840	0.09%
2024/01/30	5.1	79.51	12.6	79.55	79.45	-7.5	3,806	-0.20%
2024/01/29	2.2	79.36	33.8	79.52	79.60	-31.6	3,833	-0.82%
2024/01/26	3.4	79.09	33.8	79.17	79.10	-30.3	3,829	-0.79%
2024/01/25	13.1	78.88	79.5	78.94	79.10	-66.4	3,741	-1.77%
2024/01/24	1.3	78.19	38.3	78.26	78.20	-36.9	3,673	-1.01%
2024/01/23	3.2	78.00	32.7	78.03	78.15	-29.5	3,713	-0.79%
2024/01/22	7.8	77.99	41.9	77.91	77.90	-34	3,719	-0.91%
2024/01/19	20.5	77.00	95.9	77.14	77.50	-75.4	3,675	-2.05%
2024/01/18	24.6	74.91	24.1	74.95	75.00	0.5	3,644	0.01%
2024/01/17	46.2	74.80	4	74.80	74.70	42.2	3,656	1.15%
2024/01/16	30.8	75.21	3	75.05	75.20	27.8	3,620	0.77%
2024/01/15	6.9	75.97	13.4	76.01	75.95	-6.5	3,554	-0.18%
2024/01/12	13.1	75.72	14.6	75.74	75.70	-1.5	3,554	-0.04%
2024/01/11	5.1	75.81	7.3	75.77	75.90	-2.2	3,531	-0.06%
2024/01/10	20.3	75.56	49	75.65	75.55	-28.7	3,555	-0.81%
2024/01/09	7.6	76.07	15.3	76.17	75.85	-7.7	3,540	-0.22%
2024/01/08	2.7	75.92	20.9	75.99	75.90	-18.1	3,568	-0.51%
2024/01/05	27	75.42	15.6	75.56	75.35	11.4	3,538	0.32%
2024/01/04	30.6	75.62	31.8	75.56	75.55	-1.2	3,549	-0.03%
2024/01/03	50.7	75.67	8.4	75.73	75.60	42.2	3,555	1.19%
2024/01/02	8.7	76.88	9.3	76.86	76.90	-0.7	3,508	-0.02%
2023/12/29	17.1	77.21	35.6	77.19	77.15	-18.4	3,494	-0.53%
2023/12/28	12.5	77.17	21.7	77.12	77.20	-9.2	3,518	-0.26%
2023/12/27	3.3	76.87	32.7	76.90	77.10	-29.4	3,477	-0.85%
2023/12/26	2	76.25	38.7	76.27	76.40	-36.7	3,405	-1.08%
2023/12/25	3	76.04	28	75.92	76.00	-25	3,367	-0.74%
2023/12/22	2.4	75.73	39.6	75.70	75.65	-37.3	3,362	-1.11%
2023/12/21	16.2	75.39	18.5	75.45	75.50	-2.4	3,403	-0.07%
2023/12/20	5.3	76.04	27.4	76.10	76.10	-22.2	3,408	-0.65%
2023/12/19	7.8	75.86	3.6	75.87	75.95	4.2	3,436	0.12%
2023/12/18	5.6	75.94	56.2	76.06	76.10	-50.6	3,504	-1.44%
2023/12/15	19.9	76.15	42.8	76.18	76.05	-23	3,467	-0.66%
2023/12/14	6.7	75.70	40.9	75.75	75.80	-34.2	3,370	-1.01%
2023/12/13	12.5	75.04	14.1	75.08	75.05	-1.6	3,333	-0.05%
2023/12/12	6.9	75.06	10.8	75.04	74.95	-3.9	3,342	-0.12%
2023/12/11	8.3	74.73	8.7	74.70	74.80	-0.4	3,336	-0.01%
2023/12/08	5	74.87	19.6	74.85	74.65	-14.6	3,337	-0.44%
2023/12/07	37.2	74.33	5.3	74.40	74.20	31.9	3,328	0.96%
2023/12/06	1.5	74.74	17.3	74.71	74.60	-15.8	3,368	-0.47%
2023/12/05	10.4	74.29	8.6	74.31	74.40	1.9	3,344	0.06%
2023/12/04	4.9	74.87	21	75.02	74.90	-16.1	3,326	-0.48%
2023/12/01	8	74.94	19.4	74.99	75.05	-11.4	3,358	-0.34%
2023/11/30	14.3	74.85	26.6	74.85	74.95	-12.3	3,342	-0.37%
2023/11/29	12.6	75.11	10.7	75.05	74.80	1.9	3,355	0.06%
2023/11/28	3	74.54	6.4	74.70	74.85	-3.4	3,353	-0.10%
2023/11/27	25.5	74.53	7.4	74.79	74.20	18.1	3,350	0.54%
2023/11/24	7	74.90	2.9	74.86	74.85	4.1	3,284	0.12%
2023/11/22	10	74.96	19.2	74.96	75.00	-9.2	3,326	-0.28%
2023/11/21	3.8	75.38	46.4	75.49	75.55	-42.7	3,337	-1.28%
2023/11/20	6.9	74.66	8.5	74.63	74.65	-1.6	3,316	-0.05%
2023/11/17	10.5	74.71	8.5	74.80	74.75	2	3,302	0.06%
2023/11/16	25.3	74.68	28.1	74.62	74.60	-2.8	3,267	-0.09%
2023/11/15	11.3	75.30	125.3	75.26	75.30	-114	3,252	-3.50%	大賣/鉅額交易
2023/11/14	10.4	74.47	29.6	74.50	74.50	-19.2	3,214	-0.60%
2023/11/13	16.7	74.39	36.2	74.34	74.25	-19.5	3,222	-0.60%
2023/11/10	7	73.15	10.2	73.14	73.15	-3.1	3,264	-0.10%
2023/11/09	12.7	73.28	18.8	73.35	73.45	-6.1	3,270	-0.19%
2023/11/08	10.4	73.14	25.3	73.20	73.35	-14.9	3,386	-0.44%
2023/11/07	3	73.01	26	72.94	73.00	-23	3,383	-0.68%
2023/11/06	2.3	73.16	40.3	73.19	73.05	-37.9	3,437	-1.10%
2023/11/03	0.9	72.31	6.8	72.31	72.40	-5.9	3,396	-0.17%
2023/11/02	7	71.44	26.6	71.61	72.00	-19.6	3,437	-0.57%
2023/11/01	16	70.36	6.1	70.35	70.30	9.9	3,470	0.29%
2023/10/31	55.7	70.23	32.1	70.46	70.10	23.6	3,518	0.67%
2023/10/30	51.8	70.49	5	70.75	70.55	46.7	3,549	1.32%
2023/10/27	22.2	70.72	6.6	70.70	70.65	15.6	3,506	0.44%
2023/10/26	66.6	70.52	7.8	70.55	70.55	58.8	3,508	1.68%
2023/10/25	7	71.92	3.4	71.98	71.70	3.6	3,422	0.11%
2023/10/24	36.6	71.24	4	71.41	71.60	32.6	3,403	0.96%
2023/10/23	40.9	71.67	21.6	71.64	71.55	19.3	3,432	0.56%
2023/10/20	6	72.05	5	72.17	72.35	1	3,444	0.03%
2023/10/19	3.4	72.16	14.9	72.18	72.25	-11.5	3,445	-0.33%
2023/10/18	14.1	72.37	12	72.42	72.10	2.1	3,504	0.06%
2023/10/17	2.5	73.09	8.2	73.15	72.90	-5.7	3,472	-0.16%
2023/10/16	15.3	72.81	5.5	72.86	72.90	9.8	3,496	0.28%
2023/10/13	9.2	73.24	22.1	73.30	73.30	-13	3,535	-0.37%
2023/10/12	1.6	73.19	32.5	73.25	73.45	-30.9	3,579	-0.86%
2023/10/11	7.3	72.80	41.1	72.83	72.85	-33.8	3,578	-0.95%
2023/10/06	3	71.74	4.8	71.75	71.75	-1.8	3,587	-0.05%
2023/10/05	1.8	71.07	1.6	71.15	71.40	0.1	3,577	0.00%
2023/10/04	68.2	70.49	3.1	70.59	70.55	65.1	3,576	1.82%
2023/10/03	12.6	71.58	0.6	71.77	71.45	12	3,573	0.34%
2023/10/02	6.2	71.82	23.9	71.75	71.80	-17.7	3,597	-0.49%
2023/09/28	16.6	70.79	9	70.98	70.85	7.6	3,683	0.21%
2023/09/27	17	70.50	10.1	70.60	70.60	6.9	3,690	0.19%
2023/09/26	45.2	70.71	26.3	70.66	70.60	18.9	3,690	0.51%
2023/09/25	18	71.28	6.8	71.27	71.45	11.1	3,644	0.31%
2023/09/22	40.5	70.79	1.6	70.93	70.90	38.9	3,670	1.06%
2023/09/21	94.8	71.17	1.1	71.07	71.10	93.7	3,649	2.57%
2023/09/20	25	72.18	0.4	72.26	72.05	24.5	3,591	0.68%
2023/09/19	28.2	72.56	4.3	72.61	72.50	23.9	3,601	0.66%
2023/09/18	66.4	72.95	2.8	72.97	72.80	63.6	3,650	1.74%
2023/09/15	13.7	73.45	46	73.43	73.50	-32.3	3,660	-0.88%
2023/09/14	2.3	73.09	21.1	72.99	73.25	-18.8	3,661	-0.51%
2023/09/13	4.4	72.29	10.1	72.27	72.25	-5.6	3,681	-0.15%
2023/09/12	6	71.72	5.7	72.07	72.20	0.3	3,715	0.01%
2023/09/11	57.1	71.58	1.7	71.78	71.65	55.4	3,759	1.47%
2023/09/08	24.9	71.81	1	71.70	71.90	23.9	3,729	0.64%
2023/09/07	70.4	72.33	0.3	72.45	72.20	70.1	3,791	1.85%
2023/09/06	29.7	72.93	108.5	73.09	72.85	-78.8	3,798	-2.07%	大賣/
2023/09/05	36.5	72.98	2.1	73.06	73.10	34.3	3,759	0.91%
2023/09/04	4.8	73.02	5.9	73.02	73.20	-1.1	3,778	-0.03%
2023/09/01	25.7	72.76	8.5	72.72	72.70	17.1	3,780	0.45%
2023/08/31	33.1	72.70	15.8	72.77	72.60	17.3	3,824	0.45%
2023/08/30	7.7	73.23	21.3	73.26	73.10	-13.6	3,858	-0.35%
2023/08/29	16.4	72.38	10.1	72.29	72.75	6.3	3,884	0.16%
2023/08/28	18.2	72.56	20.8	72.57	72.40	-2.6	3,899	-0.07%
2023/08/25	46.1	72.30	13.7	72.40	72.15	32.4	3,908	0.83%
2023/08/24	12.2	73.13	14.9	73.19	73.40	-2.7	3,946	-0.07%
2023/08/23	16	72.16	23.5	71.80	72.20	-7.5	3,999	-0.19%
2023/08/22	27	71.59	15.3	71.55	71.65	11.7	4,117	0.28%
2023/08/21	29.7	71.39	6.2	71.46	71.30	23.5	4,135	0.57%
2023/08/18	51.8	71.59	19.7	71.68	71.55	32.1	4,129	0.78%
2023/08/17	41	71.61	12.8	71.65	71.90	28.2	4,123	0.68%
2023/08/16	80.2	71.59	22.1	71.72	71.80	58.1	4,099	1.42%
2023/08/15	21.9	72.22	1.1	72.13	72.10	20.8	4,086	0.51%
2023/08/14	81.4	72.07	29.7	72.06	72.05	51.6	4,124	1.25%
2023/08/11	33.9	73.13	0.9	73.42	72.95	33	4,026	0.82%
2023/08/10	55.9	73.09	32.7	73.10	73.10	23.2	4,014	0.58%
2023/08/09	14	73.45	10.3	73.49	73.50	3.7	3,997	0.09%
2023/08/08	40.3	73.50	2.4	73.45	73.40	37.9	3,993	0.95%
2023/08/07	9.3	74.19	25.2	74.23	74.10	-15.8	3,934	-0.40%
2023/08/04	46.8	73.56	21.7	73.62	73.60	25.1	3,888	0.65%
2023/08/02	53.2	74.14	46.7	74.01	74.00	6.5	3,833	0.17%
2023/08/01	9.9	74.67	11	74.69	74.85	-1.1	3,792	-0.03%
2023/07/31	26.6	74.45	12.7	75.15	74.50	13.9	3,779	0.37%
2023/07/28	8.4	74.81	10.4	74.82	74.80	-2	3,761	-0.05%
2023/07/27	14.5	74.79	3.1	74.81	74.75	11.4	3,770	0.30%
2023/07/26	23.6	74.43	7.2	74.45	74.40	16.5	3,781	0.44%
2023/07/25	13.4	74.56	10.1	74.53	74.50	3.2	3,745	0.09%
2023/07/24	124.6	73.76	53.3	73.52	73.70	71.3	3,758	1.90%	大買/
2023/07/21	166.1	73.43	51.1	73.50	73.60	115.1	3,850	2.99%	大買/鉅額交易
2023/07/20	49.7	74.67	7.9	74.74	74.70	41.9	3,906	1.07%
2023/07/19	321.8	74.93	11.3	74.86	74.70	310.5	3,941	7.88%	大買/鉅額交易
2023/07/18	1,103.3	75.32	35.9	75.42	75.00	1,067.4	3,935	27.12%	大買/鉅額交易
2023/07/17	81.8	76.46	1,147.1	76.41	76.45	-1,065.3	3,892	-27.37%	大賣/鉅額交易
2023/07/14	6.2	76.22	322.2	76.30	76.30	-315.9	3,878	-8.14%	大賣/鉅額交易
2023/07/13	19.2	76.04	59.4	75.95	75.75	-40.2	3,867	-1.04%
2023/07/12	18.8	74.80	32.8	74.85	74.95	-14	3,879	-0.36%
2023/07/11	30	74.62	9.8	74.65	74.85	20.2	3,868	0.52%
2023/07/10	13.7	74.04	17.7	74.29	73.80	-3.9	3,901	-0.10%
2023/07/07	31	73.95	18.2	73.88	74.00	12.8	3,869	0.33%
2023/07/06	67.9	74.52	13.1	74.34	74.25	54.8	3,839	1.43%
2023/07/05	41.5	75.60	15.1	75.77	75.60	26.4	3,753	0.70%
2023/07/04	39.1	75.73	14.4	75.72	75.90	24.7	3,735	0.66%
2023/07/03	13.9	75.48	9.2	75.49	75.60	4.7	3,791	0.12%
2023/06/30	25.1	74.42	4.3	74.60	74.75	20.8	3,795	0.55%
2023/06/29	12.4	74.89	2.6	74.73	74.65	9.8	3,783	0.26%
2023/06/28	10.4	74.75	43.1	74.71	74.65	-32.7	3,763	-0.87%
2023/06/27	11.3	74.71	12.5	74.71	74.75	-1.2	3,747	-0.03%
2023/06/26	24.3	75.02	13.4	75.07	75.00	10.9	3,754	0.29%
2023/06/21	30.4	75.42	23.2	75.41	75.45	7.3	3,733	0.19%
2023/06/20	47.2	75.64	16.8	75.46	75.40	30.3	3,711	0.82%
2023/06/19	15.6	75.66	13.4	75.71	75.85	2.2	3,721	0.06%
2023/06/16	22.2	75.96	7.1	75.93	75.90	15	3,700	0.41%
2023/06/15	8.1	75.99	121.5	76.12	76.15	-113.4	3,682	-3.08%	大賣/鉅額交易
2023/06/14	8.5	75.81	17	75.81	75.85	-8.5	3,643	-0.23%
2023/06/13	22.9	75.64	44.1	75.80	76.00	-21.3	3,713	-0.57%
2023/06/12	3	74.52	52.5	74.53	74.45	-49.5	3,639	-1.36%
2023/06/09	10.4	73.76	9.2	73.87	73.90	1.2	3,653	0.03%
2023/06/08	35.2	73.56	1.7	73.43	73.25	33.5	3,720	0.90%
2023/06/07	3.8	73.65	15.5	73.76	73.95	-11.6	3,755	-0.31%
2023/06/06	121	73.28	23.7	73.16	73.15	97.3	3,742	2.60%	大買/
2023/06/05	208.8	73.04	19.5	73.04	72.90	189.3	3,720	5.09%	大買/鉅額交易
2023/06/02	7.1	73.10	46.2	73.06	73.10	-39.1	3,726	-1.05%
2023/06/01	120.3	72.20	9.4	72.22	72.20	110.9	3,757	2.95%	大買/鉅額交易
2023/05/31	11.5	72.65	31.9	72.73	72.80	-20.4	3,741	-0.54%
2023/05/30	1.7	73.02	425.2	73.09	73.20	-423.4	3,717	-11.39%	大賣/鉅額交易
2023/05/29	8.5	73.12	124.3	73.36	73.05	-115.8	3,725	-3.11%	大賣/鉅額交易
2023/05/26	5.4	72.58	60.6	72.55	72.70	-55.1	3,649	-1.51%
2023/05/25	0.3	70.89	33.8	70.92	71.05	-33.6	3,516	-0.95%
2023/05/24	26.9	70.16	6.1	70.23	70.30	20.8	3,528	0.59%
2023/05/23	5.8	70.60	37.1	70.54	70.65	-31.3	3,507	-0.89%
2023/05/22	15.6	70.60	20.4	70.66	70.65	-4.8	3,491	-0.14%
2023/05/19	6.9	70.68	38.4	70.73	70.70	-31.5	3,497	-0.90%
2023/05/18	19.7	70.50	45.5	70.46	70.55	-25.8	3,425	-0.75%
2023/05/17	0.3	69.08	34	69.23	69.65	-33.8	3,412	-0.99%
2023/05/16	14.7	68.56	9.5	68.53	68.60	5.2	3,375	0.15%
2023/05/15	15.1	67.73	13.2	67.83	67.80	1.9	3,368	0.06%
2023/05/12	38.3	67.82	14.8	67.87	67.80	23.5	3,338	0.70%
2023/05/11	26.2	68.14	14.2	68.20	68.00	12	3,326	0.36%
2023/05/10	120.4	68.35	6.2	68.33	68.30	114.2	3,339	3.42%	大買/鉅額交易
2023/05/09	63.8	68.70	13.3	68.74	68.80	50.4	3,342	1.51%
2023/05/08	372.8	68.70	16.5	68.62	68.60	356.2	3,399	10.48%	大買/鉅額交易
2023/05/05	104.5	68.13	23.3	68.14	68.20	81.2	3,389	2.39%	大買/
2023/05/04	118.8	67.96	4.8	67.92	67.95	114.1	3,430	3.33%	大買/鉅額交易
2023/05/03	425.1	67.78	5.5	67.76	67.85	419.7	3,437	12.21%	大買/鉅額交易
2023/05/02	23.9	68.06	10.3	67.99	68.05	13.6	3,457	0.39%
2023/04/28	20.3	67.84	3.5	67.92	67.95	16.9	3,540	0.48%
2023/04/27	144.3	67.27	4.2	67.22	67.20	140.1	3,534	3.96%	大買/鉅額交易
2023/04/26	63.9	67.11	602.5	67.07	67.05	-538.7	3,540	-15.21%	大賣/鉅額交易
2023/04/25	87.7	67.91	9.4	67.73	67.60	78.3	3,473	2.25%
2023/04/24	16.3	68.45	10	68.50	68.45	6.3	3,350	0.19%
2023/04/21	16.7	68.91	8.4	68.88	68.70	8.3	3,319	0.25%
2023/04/20	26.5	68.86	3.6	69.01	68.90	22.9	3,335	0.69%
2023/04/19	37.4	69.17	13.4	69.30	69.00	24	3,348	0.72%
2023/04/18	14.8	69.54	211.9	69.41	69.50	-197.1	3,334	-5.91%	大賣/鉅額交易
2023/04/17	9.7	69.63	9.7	69.71	69.75	0	3,324	0.00%
2023/04/14	13.6	69.53	511.4	69.45	69.85	-497.8	3,299	-15.09%	大賣/鉅額交易
2023/04/13	32	69.43	9.9	69.46	69.20	22.1	3,314	0.67%
2023/04/12	22.8	69.79	1	69.88	69.80	21.7	3,281	0.66%
2023/04/11	17.6	69.99	11.9	69.93	69.95	5.6	3,304	0.17%
2023/04/10	12.1	70.06	16.4	70.12	70.05	-4.3	3,330	-0.13%
2023/04/07	11	70.03	11.1	70.14	69.95	-0.1	3,319	0.00%
2023/04/06	15.5	69.89	6.6	69.99	70.05	8.8	3,332	0.27%
2023/03/31	14.2	70.49	15.9	70.60	70.25	-1.8	3,273	-0.05%
2023/03/30	18.7	70.07	35	70.07	70.05	-16.4	3,239	-0.51%
2023/03/29	7.5	69.70	4.3	69.88	69.80	3.2	3,215	0.10%
2023/03/28	21.5	69.59	11.6	69.62	69.60	10	3,248	0.31%
2023/03/27	9.6	70.24	1.4	70.33	70.20	8.2	3,237	0.25%
2023/03/24	8.9	70.34	21.2	70.42	70.65	-12.3	3,256	-0.38%
2023/03/23	4.9	69.97	19.6	70.04	70.25	-14.7	3,220	-0.46%
2023/03/22	9.1	69.69	36.1	69.65	69.80	-27.1	3,175	-0.85%
2023/03/21	11	68.58	47	68.46	68.50	-36	3,156	-1.14%
2023/03/20	14.4	68.45	21.3	68.48	68.20	-6.8	3,160	-0.22%
2023/03/17	9.1	68.44	10.1	68.50	68.55	-1.1	3,140	-0.03%
2023/03/16	20.5	67.71	8.7	67.81	67.65	11.8	3,154	0.37%
2023/03/15	5.7	68.37	15.4	68.55	68.00	-9.7	3,085	-0.31%
2023/03/14	44.2	68.03	13.2	68.13	68.00	31	3,122	0.99%
2023/03/13	19.9	68.14	29	68.39	68.75	-9.1	3,099	-0.29%
2023/03/10	84.4	68.63	17.5	68.75	68.55	66.9	3,034	2.20%
2023/03/09	10.5	69.59	2.5	69.67	69.55	7.9	3,017	0.26%
2023/03/08	102.5	69.58	5.3	69.69	69.65	97.2	3,018	3.22%	大買/
2023/03/07	47.1	70.10	9.9	70.02	70.10	37.2	3,003	1.24%
2023/03/06	21	69.64	23.7	69.64	69.75	-2.6	3,002	-0.09%
2023/03/03	14.8	69.13	9.7	69.19	69.00	5.1	2,970	0.17%
2023/03/02	17.4	68.81	5.8	68.71	68.85	11.6	2,980	0.39%
2023/03/01	19.6	68.36	11.5	68.91	69.05	8.1	2,974	0.27%
2023/02/24	14.7	68.92	4.5	69.21	68.70	10.2	2,909	0.35%
2023/02/23	7	68.77	16.3	68.99	69.05	-9.3	2,897	-0.32%
2023/02/22	27	67.99	28.7	67.99	68.05	-1.7	2,916	-0.06%
2023/02/21	11.7	68.73	2.9	68.78	68.75	8.8	2,905	0.30%
2023/02/20	18.9	68.86	10.9	68.93	68.85	8	2,996	0.27%
2023/02/17	27.6	68.78	10.9	68.69	68.70	16.7	3,089	0.54%
2023/02/16	21.9	69.51	15.4	69.47	69.60	6.4	3,106	0.21%
2023/02/15	56.9	69.10	13.2	69.36	68.85	43.7	3,155	1.39%
2023/02/14	6.2	70.25	12.3	70.26	70.25	-6.1	3,115	-0.20%
2023/02/13	12.7	69.62	29.3	69.47	69.85	-16.6	3,140	-0.53%
2023/02/10	8.8	69.90	12.1	70.03	70.00	-3.2	3,138	-0.10%
2023/02/09	47.8	69.83	8.6	69.75	69.90	39.2	3,173	1.24%
2023/02/08	6.9	69.70	17.1	69.67	69.85	-10.2	3,174	-0.32%
2023/02/07	15.3	68.83	7.7	68.90	68.85	7.6	3,184	0.24%
2023/02/06	56.7	69.13	22.2	69.35	69.00	34.5	3,170	1.09%
2023/02/03	71.1	69.84	18.5	69.90	69.95	52.6	3,122	1.68%
2023/02/02	21.2	69.73	34.4	69.72	69.95	-13.2	3,097	-0.43%
2023/02/01	14.2	68.84	29.6	68.85	68.95	-15.5	3,090	-0.50%
2023/01/31	174.2	69.05	18.5	68.82	68.60	155.7	3,089	5.04%	大買/鉅額交易
2023/01/30	16.4	69.52	66.4	69.58	69.75	-50	3,086	-1.62%
2023/01/17	54.4	66.66	8.1	66.79	66.75	46.3	3,045	1.52%
2023/01/16	15	66.84	20.7	66.94	66.85	-5.7	3,061	-0.19%
2023/01/13	9.9	66.53	67	66.59	66.30	-57.1	3,012	-1.90%
2023/01/12	19.1	65.62	5.7	65.64	65.55	13.3	2,993	0.45%
2023/01/11	136.9	65.70	15.6	65.70	65.60	121.3	3,033	4.00%	大買/鉅額交易
2023/01/10	107.1	65.70	36.7	65.68	65.75	70.4	3,054	2.31%	大買/
2023/01/09	8.3	64.88	46	64.65	65.25	-37.7	3,080	-1.22%
2023/01/06	1.2	63.22	2.7	63.06	63.20	-1.5	3,076	-0.05%
2023/01/05	10.7	62.89	2.4	62.90	62.80	8.3	3,104	0.27%
2023/01/04	10.9	62.51	0.2	62.60	62.35	10.7	3,157	0.34%
2023/01/03	9	61.72	10.1	62.23	62.60	-1.1	3,294	-0.03%
2022/12/30	15.3	62.43	4.1	62.47	62.10	11.1	3,293	0.34%
2022/12/29	50.5	61.64	12.3	61.68	61.85	38.2	3,330	1.15%
2022/12/28	141.1	62.32	27.2	62.06	62.10	113.9	3,340	3.41%	大買/鉅額交易
2022/12/27	14.9	63.16	4.6	63.27	63.10	10.3	3,331	0.31%
2022/12/26	85.5	62.93	18.7	63.07	62.95	66.8	3,387	1.97%
2022/12/23	67.7	62.84	2	62.94	62.80	65.7	3,424	1.92%
2022/12/22	3.5	63.64	7.7	63.58	63.70	-4.2	3,454	-0.12%
2022/12/21	3.8	62.87	6	62.78	62.65	-2.2	3,547	-0.06%
2022/12/20	41.4	63.13	9.5	62.85	62.50	31.9	3,585	0.89%
2022/12/19	48.9	63.64	2.7	63.86	63.60	46.2	3,684	1.26%
2022/12/16	114.4	64.07	13.5	63.85	63.90	100.9	3,747	2.69%	大買/
2022/12/15	58.6	64.70	10.5	64.88	65.05	48.1	3,757	1.28%
2022/12/14	23.6	64.73	12.4	64.86	65.00	11.2	3,774	0.30%
2022/12/13	34.7	64.46	18.8	64.25	64.15	15.9	3,779	0.42%
2022/12/12	60.6	64.38	44.5	64.31	64.50	16	3,794	0.42%
2022/12/09	13.2	64.64	11.1	64.92	64.95	2.1	3,839	0.05%
2022/12/08	33.8	64.01	24.8	64.03	64.00	9	3,845	0.23%
2022/12/07	49.4	64.87	6.3	65.08	64.75	43.1	3,849	1.12%
2022/12/06	76.4	65.64	6.7	65.68	65.20	69.7	3,847	1.81%
2022/12/05	140.9	66.41	15.9	66.65	66.25	125	3,812	3.28%	大買/鉅額交易
2022/12/02	49.2	66.38	4.5	66.48	66.30	44.7	3,818	1.17%
2022/12/01	92.2	66.93	22.9	66.97	66.75	69.3	3,880	1.79%
2022/11/30	5.7	65.34	17.1	65.53	65.75	-11.4	3,875	-0.29%
2022/11/29	13.3	64.17	17.3	64.23	65.10	-4	3,893	-0.10%
2022/11/28	103.2	64.62	12.7	64.93	64.70	90.4	3,928	2.30%	大買/
2022/11/25	8.8	65.81	12.9	65.84	65.80	-4.1	3,965	-0.10%
2022/11/24	20.8	65.57	18.4	65.60	65.90	2.4	3,958	0.06%
2022/11/23	13.9	65.31	30.1	65.34	65.30	-16.2	3,982	-0.41%
2022/11/22	1.5	64.10	6	64.56	64.85	-4.5	4,055	-0.11%
2022/11/21	19.1	64.44	0	0.00	64.25	19.1	4,085	0.47%
2022/11/18	19	64.98	24.2	64.81	64.55	-5.1	4,079	-0.13%
2022/11/17	17.5	64.36	18.5	64.23	64.70	-1	4,070	-0.02%
2022/11/16	45.5	65.01	68.1	64.77	64.70	-22.6	4,079	-0.55%
2022/11/15	8	65.27	40.1	64.71	65.80	-32.1	4,013	-0.80%
2022/11/14	50.9	63.20	31.4	63.17	63.25	19.6	3,911	0.50%
2022/11/11	19.4	62.34	36	62.21	62.55	-16.6	3,880	-0.43%
2022/11/10	21.2	59.51	10.5	59.50	59.45	10.7	3,801	0.28%
2022/11/09	28.7	59.55	59.5	59.68	60.00	-30.7	3,810	-0.81%
2022/11/08	39.5	58.42	25.8	58.48	58.50	13.7	3,790	0.36%
2022/11/07	16.2	57.78	2.2	57.49	57.85	13.9	3,781	0.37%
2022/11/04	24	56.47	4.5	56.53	56.90	19.5	3,750	0.52%
2022/11/03	19.4	56.73	6.3	56.78	56.80	13.1	3,752	0.35%
2022/11/02	8.9	57.39	0.3	57.45	57.50	8.6	3,746	0.23%
2022/11/01	7.1	57.33	3.3	57.33	57.25	3.8	3,775	0.10%
2022/10/31	4.4	56.91	4.2	56.95	56.95	0.2	3,768	0.00%
2022/10/28	10.5	56.30	19	56.50	56.20	-8.5	3,764	-0.23%
2022/10/27	10.8	56.86	3.8	56.89	56.90	7	3,739	0.19%
2022/10/26	18.9	55.87	61.5	55.90	56.15	-42.7	3,781	-1.13%
2022/10/25	62.8	55.74	24.3	55.86	55.50	38.5	3,746	1.03%
2022/10/24	12.8	57.14	8.1	57.37	56.75	4.8	3,686	0.13%
2022/10/21	26.2	56.92	15.4	56.99	56.75	10.8	3,665	0.30%
2022/10/20	26	56.28	31	56.29	57.10	-5	3,654	-0.14%
2022/10/19	21.5	57.75	2	57.79	57.25	19.4	3,646	0.53%
2022/10/18	7.6	57.95	7.3	57.92	58.00	0.4	3,610	0.01%
2022/10/17	27.1	57.28	9.4	57.48	57.30	17.7	3,593	0.49%
2022/10/14	22.2	58.51	12.7	58.40	58.45	9.5	3,525	0.27%
2022/10/13	30.6	57.17	45.2	57.08	56.85	-14.5	3,495	-0.42%
2022/10/12	31	57.54	4.1	57.64	57.55	26.9	3,454	0.78%
2022/10/11	120	58.26	16.8	58.22	57.90	103.2	3,459	2.98%	大買/鉅額交易
2022/10/07	15	61.34	3.2	61.43	60.95	11.9	3,337	0.36%
2022/10/06	8.6	61.94	12.5	61.98	62.00	-3.9	3,349	-0.12%
2022/10/05	14	61.70	31.2	61.73	61.55	-17.2	3,353	-0.51%
2022/10/04	13.3	60.07	4	60.07	60.05	9.4	3,337	0.28%
2022/10/03	18.6	58.94	4	59.06	58.70	14.6	3,315	0.44%
2022/09/30	59.2	59.41	6.2	59.39	59.35	53.1	3,279	1.62%
2022/09/29	25.9	60.40	5.4	60.47	60.20	20.5	3,238	0.63%
2022/09/28	78.7	60.80	31	60.80	60.40	47.7	3,248	1.47%
2022/09/27	22.7	61.76	3.7	61.71	61.70	19	3,231	0.59%
2022/09/26	71.8	61.84	7.8	61.80	61.80	64	3,269	1.96%
2022/09/23	60.6	63.20	3	63.15	63.00	57.6	3,257	1.77%
2022/09/22	41.6	63.36	4.5	63.48	63.70	37.1	3,247	1.14%
2022/09/21	12.5	64.60	19.1	64.65	64.50	-6.6	3,192	-0.21%
2022/09/20	31.9	64.97	1.7	64.95	65.00	30.2	3,174	0.95%
2022/09/19	36.8	64.64	2	64.85	64.45	34.8	3,196	1.09%
2022/09/16	25.4	64.87	0.7	64.95	64.85	24.7	3,169	0.78%
2022/09/15	13.8	65.41	2.1	65.55	65.50	11.7	3,179	0.37%
2022/09/14	33.4	65.36	13	65.22	65.40	20.4	3,203	0.64%
2022/09/13	6	66.75	4.8	66.69	66.70	1.2	3,182	0.04%
2022/09/12	16.4	66.32	6.9	66.28	66.35	9.4	3,232	0.29%
2022/09/08	15	64.86	2	64.93	65.00	13	3,277	0.40%
2022/09/07	71	64.76	3	64.69	64.65	67.9	3,298	2.06%
2022/09/06	13.4	66.07	0.2	65.95	66.10	13.3	3,243	0.41%
2022/09/05	33	65.75	33.2	65.88	65.70	-0.2	3,235	-0.01%
2022/09/02	56.2	65.94	1.7	65.95	65.70	54.6	3,244	1.68%
2022/09/01	86.3	66.37	3.1	66.21	66.30	83.2	3,187	2.61%
2022/08/31	29.4	66.95	17.2	67.50	67.70	12.2	3,089	0.39%
2022/08/30	41.6	67.12	18	67.24	67.25	23.6	3,072	0.77%
2022/08/29	72.7	67.10	42.7	67.06	67.25	30	3,031	0.99%
2022/08/26	17.8	69.03	3.3	69.05	68.85	14.5	2,969	0.49%
2022/08/25	9.5	68.51	0.3	68.66	68.50	9.2	2,939	0.31%
2022/08/24	13.1	68.02	6	67.98	67.90	7.1	2,962	0.24%
2022/08/23	34.3	68.26	19.5	68.20	68.10	14.7	2,954	0.50%
2022/08/22	38.3	69.10	4.7	69.10	68.95	33.6	2,925	1.15%
2022/08/19	9.6	70.03	0.3	70.09	69.95	9.3	2,892	0.32%
2022/08/18	67.3	69.87	2.3	69.97	69.80	65	2,916	2.23%
2022/08/17	6.6	70.28	5.5	70.20	70.40	1.1	2,894	0.04%
2022/08/16	21.5	70.27	2.7	70.27	70.25	18.9	2,887	0.65%
2022/08/15	6.5	70.14	2.8	70.14	70.20	3.7	2,858	0.13%
2022/08/12	9.2	69.48	9.4	69.33	69.55	-0.2	2,830	-0.01%
2022/08/11	6.5	68.99	3.7	69.17	69.05	2.8	2,840	0.10%
2022/08/10	18.3	67.83	2.8	67.83	67.80	15.5	2,833	0.55%
2022/08/09	9.5	68.34	7.4	68.21	68.45	2.1	2,825	0.07%
2022/08/08	14.6	68.34	4.3	68.51	68.60	10.3	2,835	0.36%
2022/08/05	8	68.57	19.7	68.39	68.75	-11.7	2,812	-0.42%
2022/08/04	8	66.92	0.6	66.93	67.10	7.4	2,861	0.26%
2022/08/03	18.7	66.73	8	66.61	66.90	10.6	2,854	0.37%
2022/08/02	59.6	66.53	9.5	66.46	66.60	50.1	2,905	1.72%
2022/08/01	17.9	67.60	2.6	67.73	67.70	15.3	2,896	0.53%
2022/07/29	12.8	68.01	2.6	68.03	67.90	10.2	2,947	0.34%
2022/07/28	8.9	67.59	10.4	67.77	67.30	-1.5	2,940	-0.05%
2022/07/27	5.4	66.48	7.9	66.61	67.10	-2.5	2,941	-0.08%
2022/07/26	24.1	66.70	6	66.71	66.55	18.1	2,968	0.61%
2022/07/25	7.6	67.08	5.2	67.00	67.20	2.5	3,003	0.08%
2022/07/22	18	67.01	14.7	67.11	67.25	3.4	3,025	0.11%
2022/07/21	9.2	66.22	12	66.59	66.95	-2.9	3,113	-0.09%
2022/07/20	18.2	66.55	4.2	66.36	66.00	14	3,162	0.44%
2022/07/19	7.7	65.69	2	65.85	65.80	5.7	3,243	0.18%
2022/07/18	31	65.90	13.3	65.86	65.75	17.7	3,249	0.54%
2022/07/15	25.1	66.61	14.9	66.71	66.80	10.2	3,183	0.32%
2022/07/14	16.5	65.56	9.5	65.74	65.80	7	3,147	0.22%
2022/07/13	33	65.58	15.9	65.53	65.60	17.1	3,109	0.55%
2022/07/12	19.8	63.57	3.2	63.81	63.50	16.6	3,129	0.53%
2022/07/11	5.2	65.13	5.5	64.95	65.05	-0.3	3,149	-0.01%
2022/07/08	10.7	65.62	6.9	65.67	65.55	3.8	3,142	0.12%
2022/07/07	10	64.19	54.5	64.78	64.85	-44.5	3,130	-1.42%
2022/07/06	30.3	63.43	9.5	63.33	63.10	20.8	3,157	0.66%
2022/07/05	33.3	63.79	5.6	64.29	64.15	27.8	3,150	0.88%
2022/07/04	49.8	63.96	6.4	63.88	63.65	43.4	3,094	1.40%
2022/07/01	74.1	65.19	7.9	64.86	64.45	66.1	3,066	2.16%
2022/06/30	50.9	67.06	9.7	67.16	66.75	41.2	2,984	1.38%
2022/06/29	17.3	68.43	9	68.45	68.30	8.3	2,922	0.28%
2022/06/28	4.2	69.26	7	68.98	69.00	-2.8	2,905	-0.09%
2022/06/27	7.6	69.82	16.2	69.45	69.50	-8.6	2,914	-0.30%
2022/06/24	4.6	68.42	1.8	68.54	68.00	2.9	2,880	0.10%
2022/06/23	61.8	68.09	9.9	68.07	67.80	51.9	2,927	1.77%
2022/06/22	36	69.02	7	69.04	68.80	29	2,864	1.01%
2022/06/21	2.2	69.56	9	69.98	70.25	-6.8	2,825	-0.24%
2022/06/20	36.7	69.23	13.1	69.32	69.00	23.6	2,837	0.83%
2022/06/17	48	69.73	5.6	69.77	69.80	42.4	2,790	1.52%
2022/06/16	16.5	70.84	14.6	71.61	70.60	1.9	2,751	0.07%
2022/06/15	28.2	70.97	2.4	70.92	70.80	25.9	2,714	0.95%
2022/06/14	24.2	70.77	1.5	70.87	71.25	22.7	2,732	0.83%
2022/06/13	42.5	71.41	45.5	71.41	71.35	-3	2,788	-0.11%
2022/06/10	4.7	73.22	0.3	73.40	73.35	4.5	2,850	0.16%
2022/06/09	6.3	73.96	0	0.00	73.95	6.3	2,892	0.22%
2022/06/08	4.6	74.44	4.6	74.42	74.20	0	2,930	0.00%
2022/06/07	12.3	73.39	5	73.31	73.35	7.3	2,968	0.24%
2022/06/06	5.9	74.00	6.1	74.11	74.20	-0.1	3,022	0.00%
2022/06/02	10.1	73.73	0.3	73.90	73.70	9.8	3,220	0.30%
2022/06/01	6.5	74.57	20.1	74.88	74.40	-13.6	3,415	-0.40%
2022/05/31	2.7	73.93	7.3	74.27	74.50	-4.6	3,457	-0.13%
2022/05/30	9	73.67	26.7	73.67	73.95	-17.7	3,452	-0.51%
2022/05/27	1.4	71.96	5.6	72.11	72.30	-4.2	3,459	-0.12%
2022/05/26	13.9	71.13	5.1	71.14	70.75	8.8	3,510	0.25%
2022/05/25	2.3	71.78	7.3	71.32	71.60	-4.9	3,561	-0.14%
2022/05/24	10.2	71.39	4.8	71.44	71.10	5.4	3,712	0.15%
2022/05/23	4.6	71.99	2.8	72.04	72.00	1.8	3,722	0.05%
2022/05/20	12.8	71.70	9	71.77	71.85	3.8	3,796	0.10%
2022/05/19	17.6	71.01	12.1	71.01	71.10	5.5	3,800	0.14%
2022/05/18	10.5	72.37	4.3	72.36	72.35	6.3	3,774	0.17%
2022/05/17	5	71.46	3.3	71.55	71.55	1.8	3,764	0.05%
2022/05/16	11.2	71.04	6.1	70.95	70.80	5.1	3,783	0.13%
2022/05/13	10.9	70.42	4.5	70.39	70.50	6.4	3,764	0.17%
2022/05/12	64.9	70.31	4	70.26	69.80	60.9	3,782	1.61%
2022/05/11	5.6	71.56	5.4	71.21	71.50	0.1	3,715	0.00%
2022/05/10	32.7	70.66	12.9	70.95	71.50	19.8	3,706	0.54%
2022/05/09	55.4	71.85	4.2	71.98	71.70	51.2	3,651	1.40%
2022/05/06	40	72.82	5.1	72.97	73.00	35	3,628	0.96%
2022/05/05	10.1	74.50	26.5	74.66	74.40	-16.4	3,634	-0.45%
2022/05/04	8.9	73.76	9.3	73.84	73.65	-0.5	3,755	-0.01%
2022/05/03	21.7	73.67	8.7	73.62	73.50	13.1	3,798	0.34%
2022/04/29	9.3	74.25	9.6	74.36	74.25	-0.4	3,792	-0.01%
2022/04/28	21.9	73.08	7.4	73.24	73.25	14.5	3,778	0.39%
2022/04/27	88.8	72.94	7.8	73.04	72.80	80.9	3,756	2.15%
2022/04/26	31.7	74.44	2.2	74.72	74.40	29.5	3,690	0.80%
2022/04/25	92.5	74.53	8.4	74.53	74.45	84.2	3,671	2.29%
2022/04/22	30.1	75.58	10.1	75.70	75.95	19.9	3,609	0.55%
2022/04/21	10.6	76.67	2	76.83	76.35	8.6	3,634	0.24%
2022/04/20	11.5	76.16	5.7	76.20	76.35	5.8	3,648	0.16%
2022/04/19	6.7	76.24	4.3	76.35	76.00	2.4	3,652	0.06%
2022/04/18	38	75.79	6.4	75.86	75.65	31.6	3,695	0.85%
2022/04/15	60.6	76.31	1	76.30	76.15	59.6	3,636	1.64%
2022/04/14	14	77.54	4.3	77.62	77.50	9.7	3,634	0.27%
2022/04/13	13.3	77.52	7.2	77.43	77.70	6.1	3,687	0.17%
2022/04/12	24.8	76.27	5.2	76.28	76.30	19.6	3,908	0.50%
2022/04/11	52.5	76.50	16.3	76.45	76.35	36.2	3,891	0.93%
2022/04/08	23.5	77.27	5.6	77.22	77.35	17.9	3,851	0.46%
2022/04/07	73.7	77.56	3.6	77.73	77.30	70	3,839	1.82%
2022/04/06	23.6	78.07	7.4	78.32	78.55	16.2	3,802	0.43%
2022/04/01	15.8	78.81	17.6	78.80	78.95	-1.8	3,778	-0.05%
2022/03/31	6	79.70	5	79.63	79.60	1	3,797	0.03%
2022/03/30	4.5	79.75	11.4	79.78	79.75	-6.9	3,819	-0.18%
2022/03/29	13.4	78.85	9.2	78.84	78.85	4.3	3,817	0.11%
2022/03/28	35.7	78.48	13.2	78.77	78.75	22.5	3,818	0.59%
2022/03/25	4	79.55	4.2	79.58	79.65	-0.2	3,768	-0.01%
2022/03/24	9.2	79.26	3.6	79.46	79.45	5.6	3,774	0.15%
2022/03/23	7.4	79.44	10.7	79.53	79.55	-3.3	3,778	-0.09%
2022/03/22	20.5	78.70	4	78.74	78.70	16.5	3,775	0.44%
2022/03/21	15.5	78.97	8.7	79.02	78.80	6.8	3,766	0.18%
2022/03/18	11.3	78.29	6.4	78.37	78.30	4.9	3,760	0.13%
2022/03/17	12.8	78.23	17.8	78.19	78.60	-5	3,754	-0.13%
2022/03/16	70.5	75.99	9.8	76.06	76.10	60.7	3,714	1.63%
2022/03/15	90	75.97	12.2	76.15	75.85	77.8	3,636	2.14%
2022/03/14	32	77.53	3.5	77.53	77.30	28.6	3,552	0.80%
2022/03/11	33.7	77.70	8	77.58	77.55	25.7	3,512	0.73%
2022/03/10	43	78.37	43.6	78.41	78.50	-0.6	3,500	-0.02%
2022/03/09	49	76.48	9.5	76.46	76.30	39.5	3,460	1.14%
2022/03/08	219.8	76.28	19.3	76.50	75.90	200.5	3,409	5.88%	大買/鉅額交易
2022/03/07	145.8	78.05	31.6	78.37	78.45	114.1	3,193	3.57%	大買/鉅額交易
2022/03/04	67.7	79.74	6.6	79.92	79.70	61.1	3,036	2.01%
2022/03/03	13.3	80.71	7.1	80.77	80.55	6.2	3,008	0.21%
2022/03/02	27.3	80.36	3.9	80.47	80.45	23.3	3,082	0.76%
2022/03/01	21.5	80.80	12	80.94	80.80	9.5	3,062	0.31%
2022/02/25	75.6	79.92	10.4	80.02	79.85	65.2	3,010	2.17%
2022/02/24	116.2	80.44	0.8	80.56	79.90	115.4	2,939	3.93%	大買/鉅額交易
2022/02/23	15	81.80	4.2	81.87	81.85	10.8	2,786	0.39%
2022/02/22	76.4	81.66	13.3	81.83	81.75	63.1	2,784	2.27%
2022/02/21	5.6	82.72	8.6	82.43	82.80	-3.1	2,703	-0.11%
2022/02/18	17.5	82.73	8.1	82.82	82.95	9.4	2,707	0.35%
2022/02/17	13.7	83.21	19	83.22	83.25	-5.3	2,734	-0.19%
2022/02/16	9.1	83.01	24.6	83.21	83.30	-15.5	2,732	-0.57%
2022/02/15	27.2	82.11	1.1	82.33	82.00	26.1	2,715	0.96%
2022/02/14	34.3	82.26	5.1	82.31	82.30	29.3	2,706	1.08%
2022/02/11	10.6	83.41	11.7	83.45	83.45	-1.1	2,687	-0.04%
2022/02/10	8.5	82.81	6.4	83.14	83.60	2.1	2,711	0.08%
2022/02/09	35.2	82.29	8	82.53	82.55	27.2	2,726	1.00%
2022/02/08	15.9	82.38	0.6	82.45	82.20	15.2	2,726	0.56%
2022/02/07	43.9	81.67	2.7	81.91	81.95	41.2	2,702	1.52%
2022/01/26	34.7	81.50	9.3	81.53	81.40	25.4	2,623	0.97%
2022/01/25	90.9	81.62	45.9	81.54	81.65	45	2,493	1.81%
2022/01/24	16.4	82.01	30.6	82.33	82.90	-14.2	2,426	-0.58%
2022/01/21	61.3	82.23	9.1	82.25	82.00	52.3	2,402	2.18%
2022/01/20	19.1	83.34	15.9	83.60	83.75	3.2	2,343	0.14%
2022/01/19	17.5	83.74	7.4	83.86	83.45	10.1	2,324	0.43%
2022/01/18	13.8	84.85	34.3	85.18	84.45	-20.5	2,307	-0.89%
2022/01/17	7	85.39	14.2	85.39	85.45	-7.2	2,278	-0.31%
2022/01/14	48.8	84.36	23.5	84.77	84.60	25.3	2,237	1.13%
2022/01/13	5.2	84.46	11.8	84.45	84.60	-6.6	2,194	-0.30%
2022/01/12	8.3	83.87	5.8	83.91	84.20	2.5	2,175	0.12%
2022/01/11	13.9	82.79	2.3	83.05	83.30	11.6	2,156	0.54%
2022/01/10	4.6	82.54	8	82.82	82.90	-3.3	2,118	-0.16%
2022/01/07	18.8	82.95	13.9	82.65	82.70	5	2,119	0.24%
2022/01/06	48.1	83.30	39.7	83.38	83.45	8.3	2,068	0.40%
2022/01/05	4.8	84.52	12.3	84.48	84.50	-7.5	2,017	-0.37%
2022/01/04	10.5	83.91	28.4	83.81	84.10	-17.9	1,796	-1.00%
2022/01/03	14.1	82.51	10.4	82.46	82.35	3.7	1,767	0.21%
2021/12/30	3.1	81.77	11.7	81.95	81.85	-8.6	1,754	-0.49%
2021/12/29	0.3	81.81	14.8	81.94	82.00	-14.4	1,793	-0.80%
2021/12/28	5.8	81.64	19.3	81.52	81.70	-13.5	1,835	-0.74%
2021/12/27	1.5	81.09	22.6	81.06	81.05	-21.1	1,867	-1.13%
2021/12/24	3.2	80.58	23.5	80.72	80.45	-20.3	1,902	-1.07%
2021/12/23	1.1	80.35	9.4	80.44	80.40	-8.3	1,900	-0.44%
2021/12/22	2.5	79.90	10.3	79.94	79.95	-7.8	1,922	-0.40%
2021/12/21	7.3	79.46	10	79.76	79.85	-2.7	1,919	-0.14%
2021/12/20	11.3	79.40	3	79.82	79.25	8.3	1,930	0.43%
2021/12/17	1.7	79.89	2.9	79.89	79.95	-1.1	1,924	-0.06%
2021/12/16	13.5	79.74	18.2	79.92	79.95	-4.7	1,927	-0.24%
2021/12/15	7.5	78.98	2.5	79.08	79.00	5	1,973	0.25%
2021/12/14	25	79.05	1.1	78.96	79.00	23.9	1,965	1.22%
2021/12/13	3.7	80.03	2.7	80.05	79.70	1.1	1,972	0.05%
2021/12/10	3.5	79.87	6.9	79.89	80.00	-3.4	1,970	-0.17%
2021/12/09	1.4	80.14	13.5	79.98	80.25	-12.1	1,966	-0.62%
2021/12/08	1.2	80.57	16.9	80.49	80.20	-15.7	1,958	-0.80%
2021/12/07	7.9	79.51	3.9	79.54	79.95	3.9	1,937	0.20%
2021/12/06	14.6	79.63	3.2	79.58	79.75	11.3	1,943	0.58%
2021/12/03	2.9	79.88	5.3	79.88	79.85	-2.5	1,943	-0.13%
2021/12/02	1.8	79.87	19.4	79.36	79.90	-17.6	1,944	-0.90%
2021/12/01	5.1	78.52	7.6	78.48	79.00	-2.5	1,967	-0.13%
2021/11/30	31.5	78.16	10.2	78.49	77.90	21.3	1,980	1.07%
2021/11/29	65	77.91	34.3	78.02	77.80	30.7	1,942	1.58%
2021/11/26	80	78.26	26.7	78.26	78.10	53.3	1,908	2.79%
2021/11/25	11.1	79.15	4	79.11	79.25	7.1	1,842	0.38%
2021/11/24	13.6	79.29	9.5	79.34	79.25	4.1	1,887	0.22%
2021/11/23	9.7	79.77	0.3	79.77	79.65	9.4	1,899	0.50%
2021/11/22	2.8	80.35	19.9	80.33	80.30	-17.1	1,908	-0.90%
2021/11/19	1.6	80.64	2.5	80.50	80.45	-0.8	1,926	-0.04%
2021/11/18	1.6	79.98	3.3	80.00	80.20	-1.7	1,918	-0.09%
2021/11/17	6.8	79.74	32.3	79.70	79.70	-25.5	1,935	-1.32%
2021/11/16	38.2	79.55	1.8	79.52	79.55	36.4	1,976	1.84%
2021/11/15	1.5	80.87	11.7	80.84	80.90	-10.1	2,018	-0.50%
2021/11/12	7.8	80.27	4.1	80.66	80.20	3.7	2,038	0.18%
2021/11/11	3.9	79.88	6.2	79.98	79.85	-2.3	2,042	-0.11%
2021/11/10	6.2	80.47	6.6	80.56	80.50	-0.3	2,072	-0.02%
2021/11/09	4.8	80.90	23.2	80.96	80.75	-18.4	2,079	-0.89%
2021/11/08	3.5	79.84	18.1	79.87	80.05	-14.7	2,056	-0.71%
2021/11/05	12	79.30	12.1	79.28	79.40	-0.1	2,049	-0.01%
2021/11/04	3.7	78.54	2.5	78.52	78.40	1.3	2,036	0.06%
2021/11/03	4.4	78.68	2.1	78.78	78.65	2.3	2,040	0.11%
2021/11/02	10.4	78.57	2.9	78.79	78.40	7.5	2,059	0.36%
2021/11/01	3.7	78.57	4.1	78.49	78.45	-0.4	2,053	-0.02%
2021/10/29	4.4	78.15	2.2	78.14	78.15	2.2	2,067	0.11%
2021/10/28	2.3	78.69	6.8	78.87	78.80	-4.5	2,076	-0.22%
2021/10/27	4.7	78.88	3.1	78.74	79.00	1.6	2,090	0.08%
2021/10/26	0.1	78.99	9.5	79.05	79.00	-9.3	2,091	-0.45%
2021/10/25	4.6	78.09	1.3	78.10	78.30	3.3	2,072	0.16%
2021/10/22	11.2	78.18	6.5	78.28	78.45	4.7	2,110	0.22%
2021/10/21	0.2	78.70	7.5	78.82	78.35	-7.4	2,132	-0.35%
2021/10/20	1.3	78.73	2	78.73	78.55	-0.7	2,151	-0.03%
2021/10/19	0.4	78.64	12.4	78.70	78.65	-12	2,154	-0.56%
2021/10/18	1.8	78.50	2.7	78.59	78.05	-1	2,151	-0.04%
2021/10/15	6.2	78.29	14.8	78.12	78.35	-8.6	2,155	-0.40%
2021/10/14	3.6	76.41	0.6	76.40	76.30	3	2,156	0.14%
2021/10/13	11.1	76.20	4.3	76.59	76.15	6.8	2,172	0.31%
2021/10/12	18.5	76.15	0.8	76.54	76.50	17.7	2,191	0.81%
2021/10/08	11.8	77.44	3.3	77.34	77.25	8.5	2,183	0.39%
2021/10/07	10.6	77.57	1.7	77.33	77.75	8.9	2,187	0.41%
2021/10/06	20	76.44	0.5	76.73	76.35	19.5	2,208	0.88%
2021/10/05	60	76.04	10.5	76.24	76.40	49.5	2,186	2.27%
2021/10/04	55.4	76.76	24.1	76.72	76.70	31.4	2,176	1.44%
2021/10/01	57.2	77.28	7.7	77.44	77.45	49.6	2,116	2.34%
2021/09/30	41.3	78.45	1	78.70	78.55	40.3	2,051	1.96%
2021/09/29	43	78.47	22	78.45	78.60	21	2,050	1.02%
2021/09/28	1.6	79.79	10.5	79.76	79.90	-9	2,023	-0.44%
2021/09/27	6.7	80.41	14.3	80.36	80.40	-7.6	2,021	-0.38%
2021/09/24	18	79.96	9.4	80.10	80.20	8.7	2,008	0.43%
2021/09/23	7.1	79.47	9.8	79.44	79.40	-2.8	2,008	-0.14%
2021/09/22	63.2	78.60	3.2	78.63	78.80	60	2,004	2.99%
2021/09/17	3.4	80.71	6.4	80.42	80.55	-3	1,955	-0.15%
2021/09/16	6.6	80.34	0	0.00	80.50	6.6	1,970	0.34%
2021/09/15	2.3	80.76	2.7	80.72	80.60	-0.4	1,944	-0.02%
2021/09/14	1.1	81.29	0	81.25	81.20	1.1	1,970	0.05%
2021/09/13	6.7	81.12	0.9	81.04	81.05	5.8	1,979	0.29%
2021/09/10	24.3	81.20	10.6	81.03	81.40	13.8	2,016	0.68%
2021/09/09	7.7	80.09	0.2	80.20	80.60	7.5	2,021	0.37%
2021/09/08	3.9	80.54	18.5	80.65	80.65	-14.7	2,007	-0.73%
2021/09/07	3	81.37	8	81.31	81.25	-5.1	2,005	-0.25%
2021/09/06	2.6	81.64	32.4	81.91	81.60	-29.8	2,001	-1.49%
2021/09/03	11.3	80.58	24.9	80.94	81.20	-13.6	1,978	-0.69%
2021/09/02	1.5	80.55	18.9	80.89	80.20	-17.4	1,972	-0.88%
2021/09/01	0.4	80.69	14.6	80.78	80.90	-14.1	1,975	-0.71%
2021/08/31	10.3	80.47	26.5	80.01	80.80	-16.1	1,979	-0.82%
2021/08/30	8.7	79.72	8.6	79.96	80.15	0.1	1,985	0.00%
2021/08/27	2.9	79.12	18.8	79.31	79.50	-15.9	1,940	-0.82%
2021/08/26	3	79.04	5.5	78.69	78.75	-2.5	1,926	-0.13%
2021/08/25	6	78.10	21.6	77.86	78.35	-15.6	1,900	-0.82%
2021/08/24	4.4	77.48	4.1	77.48	77.40	0.3	1,885	0.02%
2021/08/23	16	77.01	8.7	76.71	77.05	7.3	1,890	0.39%
2021/08/20	38	75.56	8.3	75.54	75.20	29.7	1,885	1.57%
2021/08/19	72	76.27	11	76.43	75.95	61	1,841	3.31%
2021/08/18	38	76.62	17.9	76.88	77.70	20.1	1,786	1.13%
2021/08/17	32.3	77.51	12.1	77.67	77.20	20.2	1,767	1.14%
2021/08/16	15.1	77.76	7.4	77.85	77.80	7.7	1,755	0.44%
2021/08/13	24.2	78.10	2.4	78.30	78.10	21.8	1,719	1.27%
2021/08/12	7.4	78.74	2	78.78	78.75	5.4	1,707	0.32%
2021/08/11	9.7	78.83	2.6	78.87	79.00	7.1	1,714	0.41%
2021/08/10	19.6	79.35	14.1	79.30	79.10	5.5	1,724	0.32%
2021/08/09	19.9	79.00	7.3	79.25	79.65	12.6	1,801	0.70%
2021/08/06	2.8	79.51	14.4	79.95	79.80	-11.6	1,821	-0.64%
2021/08/05	1.1	80.00	9.3	80.04	79.95	-8.2	1,886	-0.43%
2021/08/04	0.1	79.90	16	79.88	80.00	-15.9	1,981	-0.80%
2021/08/03	1.2	79.37	3.1	79.39	79.60	-1.8	2,026	-0.09%
2021/08/02	3.4	78.66	13.8	79.16	79.50	-10.3	2,018	-0.51%
2021/07/30	10.4	78.40	4.9	78.53	78.30	5.5	2,009	0.27%
2021/07/29	20.5	78.33	7.2	78.52	78.70	13.3	2,058	0.65%
2021/07/28	47.8	77.46	4.3	77.76	78.60	43.5	2,069	2.10%
2021/07/27	21	78.44	1	78.55	78.35	20	2,051	0.98%
2021/07/26	15.2	78.69	2.5	78.75	78.50	12.7	2,052	0.62%
2021/07/23	7.8	79.02	5.1	79.18	79.05	2.7	2,023	0.13%
2021/07/22	1.7	79.48	5	79.44	79.15	-3.3	2,024	-0.16%
2021/07/21	23.2	78.50	10.5	78.73	78.65	12.8	2,026	0.63%
2021/07/20	30.4	78.82	8.1	78.92	78.75	22.3	2,036	1.10%
2021/07/19	21.3	79.30	6.6	79.40	79.50	14.7	2,017	0.73%
2021/07/16	10.6	80.01	9.2	79.89	80.15	1.4	2,008	0.07%
2021/07/15	1.5	81.03	6.9	81.10	81.25	-5.4	1,984	-0.27%
2021/07/14	4.6	80.44	22.1	80.58	80.65	-17.5	1,972	-0.89%
2021/07/13	2.1	80.53	10.2	80.58	80.35	-8.1	1,966	-0.41%
2021/07/12	1.4	79.88	6.5	80.11	79.85	-5.1	1,962	-0.26%
2021/07/09	21.2	78.85	3.9	78.87	78.95	17.3	1,942	0.89%
2021/07/08	8.4	79.80	1.1	79.94	79.85	7.3	1,903	0.38%
2021/07/07	11.9	80.00	4.8	80.01	80.00	7.1	1,910	0.37%
2021/07/06	3.7	80.53	5.1	80.56	80.40	-1.4	1,916	-0.07%
2021/07/05	2.6	80.16	12.9	80.27	80.30	-10.3	1,896	-0.54%
2021/07/02	6.4	79.67	10.3	79.49	79.50	-4	1,895	-0.21%
2021/07/01	4.4	79.81	5.4	79.77	79.60	-1	1,899	-0.05%
2021/06/30	1.1	79.94	4.5	79.91	79.90	-3.5	1,935	-0.18%
2021/06/29	2.8	79.24	7.5	79.39	79.30	-4.6	1,934	-0.24%
2021/06/28	2.5	78.74	1.9	79.09	79.20	0.6	1,946	0.03%
2021/06/25	6.3	79.27	9	79.29	78.90	-2.7	1,936	-0.14%
2021/06/24	2.1	78.81	2.3	78.71	78.65	-0.2	1,927	-0.01%
2021/06/23	2.2	78.41	12.2	78.52	78.80	-10	1,951	-0.51%
2021/06/22	7.4	77.52	2.8	77.80	77.35	4.6	1,944	0.24%
2021/06/21	32.3	77.76	5.4	77.71	77.50	27	1,953	1.38%
2021/06/18	3.5	79.47	2.2	79.60	79.20	1.4	1,916	0.07%
2021/06/17	6.5	79.12	6.6	79.11	79.60	-0.1	1,924	-0.01%
2021/06/16	3.3	79.76	6.2	79.73	79.70	-2.9	1,958	-0.15%
2021/06/15	5.7	79.82	2.3	79.81	79.80	3.4	1,958	0.17%
2021/06/11	1.5	79.41	11.8	79.43	79.40	-10.3	1,966	-0.52%
2021/06/09	8	77.80	2.5	77.87	77.75	5.5	1,951	0.28%
2021/06/08	2.3	78.59	0.3	78.67	78.35	2	1,945	0.10%
2021/06/07	8.5	78.29	9.1	78.99	78.75	-0.6	1,941	-0.03%
2021/06/04	3.6	78.50	4.3	78.48	78.60	-0.7	1,925	-0.04%
2021/06/03	2.1	79.12	17.4	79.20	79.10	-15.3	1,947	-0.79%
2021/06/02	2.7	78.95	2.6	78.85	78.85	0.2	1,980	0.01%
2021/06/01	1.4	79.25	7.9	79.14	79.10	-6.5	2,010	-0.32%
2021/05/31	12.9	78.50	7.8	78.94	78.90	5	2,063	0.24%
2021/05/28	1.3	77.83	19.2	77.93	78.05	-17.8	2,064	-0.86%
2021/05/27	9.1	76.68	1	76.70	77.00	8.1	2,085	0.39%
2021/05/26	0.5	77.54	2.3	77.54	77.55	-1.8	2,152	-0.08%
2021/05/25	6.9	77.10	43.6	77.35	77.50	-36.7	2,149	-1.71%
2021/05/24	9.9	75.64	3	75.68	76.05	6.9	2,163	0.32%
2021/05/21	7.9	75.90	0.7	76.33	76.05	7.2	2,180	0.33%
2021/05/20	5.6	75.14	0.6	75.22	75.20	5	2,200	0.23%
2021/05/19	9.6	75.91	12.2	75.75	75.40	-2.5	2,214	-0.11%
2021/05/18	13.2	75.12	11.7	75.56	75.95	1.5	2,222	0.07%
2021/05/17	40.4	72.76	13	72.89	72.55	27.4	2,252	1.22%
2021/05/14	20.5	74.02	8.4	74.10	74.10	12.2	2,192	0.55%
2021/05/13	56.8	73.61	13.4	73.56	73.10	43.5	2,178	2.00%
2021/05/12	68.9	74.89	22.7	75.08	75.80	46.2	2,113	2.18%
2021/05/11	62.4	77.37	18.9	77.46	77.10	43.5	2,041	2.13%
2021/05/10	6.4	79.50	4.1	79.59	79.45	2.3	2,010	0.11%
2021/05/07	0.6	79.91	12.2	79.85	80.10	-11.7	2,029	-0.57%
2021/05/06	15.2	78.49	0.7	78.56	78.80	14.4	2,053	0.70%
2021/05/05	14.6	78.47	6.9	78.67	78.05	7.7	2,030	0.38%
2021/05/04	17.4	78.60	23.1	78.43	78.80	-5.7	2,065	-0.28%
2021/05/03	16.3	79.62	4.2	79.72	79.35	12.1	2,067	0.59%
2021/04/29	1.1	81.03	2.6	81.01	80.75	-1.6	2,071	-0.08%
2021/04/28	1.4	80.69	2.2	80.60	80.55	-0.9	2,095	-0.04%
2021/04/27	4.4	80.91	3.6	80.82	80.90	0.8	2,119	0.04%
2021/04/26	3.8	80.49	18.1	80.80	81.00	-14.3	2,139	-0.67%
2021/04/23	3.1	79.35	10.1	79.43	79.80	-7.1	2,141	-0.33%
2021/04/22	12.7	79.18	11.3	79.30	79.05	1.4	2,169	0.07%
2021/04/21	11.8	79.52	8.4	79.61	79.30	3.4	2,187	0.15%
2021/04/20	5.1	79.97	5	80.09	80.15	0.1	2,204	0.00%
2021/04/19	3	79.96	2.5	79.91	80.00	0.5	2,226	0.02%
2021/04/16	5.4	79.78	5.5	79.95	80.00	-0.1	2,253	-0.01%
2021/04/15	2.2	79.49	6	79.58	80.00	-3.8	2,243	-0.17%
2021/04/14	11.7	78.58	11.1	78.76	79.20	0.7	2,245	0.03%
2021/04/13	8.5	78.90	10.1	79.19	78.80	-1.6	2,261	-0.07%
2021/04/12	17.3	78.87	5.4	79.02	78.80	11.9	2,273	0.52%
2021/04/09	7.9	79.29	7.6	79.32	79.15	0.3	2,271	0.01%
2021/04/08	4.5	78.83	6.3	79.22	79.40	-1.8	2,275	-0.08%
2021/04/07	6.7	78.90	9.6	79.06	79.10	-2.9	2,270	-0.13%
2021/04/06	5.9	79.03	12.2	79.17	79.00	-6.3	2,279	-0.27%
2021/04/01	2.2	77.80	23.1	77.74	77.90	-20.9	2,257	-0.93%
2021/03/31	20.4	77.62	6.2	77.67	77.35	14.2	2,253	0.63%
2021/03/30	4.4	77.75	5.8	77.85	77.95	-1.3	2,246	-0.06%
2021/03/29	7.2	77.74	14.2	77.84	77.70	-7.1	2,233	-0.32%
2021/03/26	1.2	76.45	4.6	77.03	77.20	-3.4	2,239	-0.15%
2021/03/25	16	75.52	4	75.51	75.85	12	2,229	0.54%
2021/03/24	27	75.79	5.9	75.96	75.60	21.1	2,217	0.95%
2021/03/23	13.7	76.89	6.1	77.12	76.70	7.6	2,212	0.34%
2021/03/22	4.7	76.22	1.8	76.28	76.75	2.9	2,232	0.13%
2021/03/19	21.3	76.40	7.1	76.59	76.35	14.2	2,238	0.64%
2021/03/18	3.4	77.76	2.5	77.76	77.45	0.9	2,217	0.04%
2021/03/17	14.2	77.57	4.7	77.84	77.20	9.4	2,212	0.43%
2021/03/16	3.6	77.54	7.1	77.78	77.90	-3.5	2,231	-0.16%
2021/03/15	6.3	77.53	3.1	77.57	77.50	3.2	2,222	0.14%
2021/03/12	14.2	77.50	14.1	77.70	77.60	0.1	2,233	0.00%
2021/03/11	3.1	76.95	1.1	77.39	77.30	2	2,255	0.09%
2021/03/10	12	75.72	5.1	75.99	75.75	6.9	2,254	0.31%
2021/03/09	34.1	75.18	18.4	75.27	75.50	15.8	2,268	0.69%
2021/03/08	17	76.04	4.2	76.24	75.65	12.8	2,253	0.57%
2021/03/05	24.3	75.57	13.6	75.63	75.70	10.7	2,219	0.48%
2021/03/04	27.6	76.40	7	76.56	76.40	20.6	2,213	0.93%
2021/03/03	9.9	77.24	4.1	77.05	78.00	5.8	2,173	0.27%
2021/03/02	36.2	77.43	3	77.38	76.75	33.2	2,185	1.52%
2021/02/26	56.5	77.68	4	78.00	77.45	52.4	2,173	2.41%
2021/02/25	6.8	78.77	10.1	79.08	79.10	-3.3	2,122	-0.16%
2021/02/24	42.8	78.77	2.8	79.18	78.30	40	2,123	1.88%
2021/02/23	12.3	79.28	2.8	79.41	79.60	9.5	2,116	0.45%
2021/02/22	6.5	79.99	6.6	80.08	79.90	-0.1	2,111	-0.01%
2021/02/19	18.7	79.69	1	79.80	79.95	17.7	2,099	0.84%
2021/02/18	8.3	80.82	0	0.00	80.70	8.3	2,103	0.40%
2021/02/17	8.5	80.42	2.9	80.58	80.80	5.7	2,113	0.27%
2021/02/05	8.8	77.58	3.5	77.70	77.60	5.4	2,073	0.26%
2021/02/04	9.9	77.00	9.1	77.03	76.85	0.9	2,059	0.04%
2021/02/03	10.6	77.47	8.3	77.53	77.40	2.3	2,062	0.11%
2021/02/02	7.6	77.30	5.8	77.45	77.35	1.8	2,060	0.09%
2021/02/01	6.7	74.41	1.1	73.70	75.20	5.6	2,053	0.27%
2021/01/29	32	74.89	2.7	75.12	73.55	29.3	2,043	1.43%
2021/01/28	24	74.92	21.8	74.92	74.90	2.1	2,032	0.10%
2021/01/27	7.8	76.75	3.1	76.73	76.50	4.6	2,004	0.23%
2021/01/26	31.3	77.06	5.7	77.57	76.55	25.6	1,994	1.28%
2021/01/25	10.1	78.19	5.1	77.96	78.30	5	1,959	0.25%
2021/01/22	15.9	79.46	2.2	79.62	79.20	13.7	1,950	0.70%
2021/01/21	18.5	79.76	1.5	78.79	80.20	16.9	1,938	0.87%
2021/01/20	8.1	78.05	7.1	77.75	77.85	1	1,920	0.05%
2021/01/19	0.3	76.75	3.2	76.83	77.50	-2.8	1,899	-0.15%
2021/01/18	19.3	75.18	3	75.49	75.65	16.3	1,888	0.86%
2021/01/15	12.7	76.23	3.4	76.43	75.55	9.3	1,866	0.50%
2021/01/14	10.1	75.52	1.2	75.36	75.30	8.8	1,846	0.48%
2021/01/13	7.6	75.53	7.9	75.74	76.00	-0.4	1,825	-0.02%
2021/01/12	7.5	74.42	12.1	74.22	74.45	-4.6	1,817	-0.25%
2021/01/11	16.9	73.97	2.1	73.76	74.35	14.8	1,809	0.82%
2021/01/08	13.9	73.57	1.2	73.76	74.10	12.7	1,797	0.71%
2021/01/07	5.9	72.25	1.2	71.79	72.40	4.7	1,792	0.26%
2021/01/06	11.2	70.83	1	71.40	70.80	10.2	1,790	0.57%
2021/01/05	9.1	70.03	0	70.35	70.25	9.1	1,773	0.51%
2021/01/04	16.1	69.54	3.9	69.50	70.00	12.2	1,777	0.68%
2020/12/31	3.1	68.55	1	68.65	68.75	2.1	1,801	0.12%
2020/12/30	2.3	67.90	0	68.30	68.30	2.3	1,807	0.13%
2020/12/29	3.4	67.39	0.1	67.50	67.40	3.3	1,825	0.18%
2020/12/28	0.2	67.00	9.9	67.38	67.45	-9.7	1,829	-0.53%
2020/12/25	5.2	66.90	1	66.90	66.80	4.2	1,811	0.23%
2020/12/24	2.2	66.68	7.6	66.70	66.65	-5.4	1,812	-0.30%
2020/12/23	2.9	66.17	0	0.00	66.40	2.9	1,817	0.16%
2020/12/22	13.3	66.33	16	66.71	66.20	-2.7	1,825	-0.15%
2020/12/21	0.1	66.72	3.5	66.56	67.05	-3.5	1,827	-0.19%
2020/12/18	1.2	66.34	5	66.42	66.35	-3.8	1,812	-0.21%
2020/12/17	0.9	66.55	0	0.00	66.55	0.9	1,806	0.05%
2020/12/16	1.1	66.70	3	66.37	66.65	-1.9	1,795	-0.11%
2020/12/15	7.4	66.03	1	65.95	65.75	6.4	1,770	0.36%
2020/12/14	4.6	66.54	0	66.65	66.50	4.6	1,756	0.26%
2020/12/11	5.2	66.44	0	0.00	66.70	5.2	1,764	0.30%
2020/12/10	9.7	66.64	5	66.42	66.65	4.7	1,739	0.27%
2020/12/09	2.2	67.38	1	67.50	67.30	1.2	1,712	0.07%
2020/12/08	7.7	66.82	0	0.00	67.30	7.7	1,699	0.45%
2020/12/07	5.4	66.32	2.5	66.44	66.45	3	1,678	0.18%
2020/12/04	1.3	65.47	4.5	65.47	65.70	-3.2	1,647	-0.20%
2020/12/03	1.2	64.66	0	0.00	64.80	1.2	1,630	0.08%
2020/12/02	0	0.00	2	64.75	64.80	-2	1,613	-0.12%
2020/12/01	1.1	63.82	0.1	64.20	64.15	1.1	1,611	0.07%
2020/11/30	9.7	64.11	1.2	64.28	63.65	8.5	1,604	0.53%
2020/11/27	3.7	64.24	1.6	64.41	64.45	2.1	1,575	0.13%
2020/11/26	0.1	64.44	0.3	64.42	64.45	-0.2	1,557	-0.01%
2020/11/25	10.1	64.33	0	0.00	63.95	10.1	1,535	0.66%
2020/11/24	1.1	64.52	0.1	64.85	64.55	1	1,516	0.06%
2020/11/23	3	64.68	0	64.30	64.80	3	1,499	0.20%
2020/11/20	8.6	64.02	0	0.00	64.00	8.6	1,480	0.58%
2020/11/19	1	64.25	0	0.00	64.20	1	1,458	0.07%
2020/11/18	1.3	64.28	3.5	64.07	64.50	-2.2	1,437	-0.15%
2020/11/17	14	63.93	0	0.00	63.70	14	1,428	0.98%
2020/11/16	5.5	63.86	4.1	63.95	64.50	1.4	1,428	0.10%
2020/11/13	1.3	62.35	4	62.24	62.50	-2.7	1,393	-0.20%
2020/11/12	0	0.00	1	62.45	62.35	-1	1,369	-0.07%
2020/11/11	1.1	62.08	11	62.12	62.15	-10	1,367	-0.73%
2020/11/10	39.3	61.40	0	0.00	61.50	39.3	1,345	2.92%
2020/11/09	2.3	61.58	1	61.60	61.75	1.3	1,329	0.10%
2020/11/06	1	61.20	0	60.75	61.00	1	1,312	0.07%
2020/11/05	1	60.65	1	60.75	60.75	0	1,291	0.00%
2020/11/04	1	60.00	0.1	60.35	60.70	0.9	1,272	0.07%
2020/11/03	1.1	59.57	2.3	59.71	59.85	-1.3	1,264	-0.10%
2020/11/02	3	58.70	5	58.86	59.00	-2	1,255	-0.16%
2020/10/30	7	58.94	0	59.20	58.80	7	1,238	0.56%
2020/10/29	9.2	59.28	0	0.00	59.25	9.2	1,204	0.77%
2020/10/28	2.1	60.05	0	0.00	59.95	2.1	1,190	0.17%
2020/10/27	1.1	60.27	0	0.00	60.30	1.1	1,175	0.09%
2020/10/26	1.2	60.87	8	60.60	60.65	-6.8	1,164	-0.59%
2020/10/20	1	60.50	0	0.00	60.50	1	1,217	0.08%
2020/10/16	0.2	60.10	2	60.30	60.10	-1.8	1,191	-0.15%
2020/10/15	3	60.55	3.4	60.54	60.40	-0.4	1,183	-0.03%
2020/10/14	1	60.90	0	0.00	60.75	1	1,174	0.09%
2020/10/13	0	0.00	4	61.08	60.95	-4	1,163	-0.34%
2020/10/12	3.1	61.07	8.2	61.06	61.10	-5.2	1,154	-0.45%
2020/10/08	1.1	60.11	2	60.35	60.55	-1	1,141	-0.08%
2020/10/07	2.1	59.50	6	59.66	59.90	-3.9	1,116	-0.35%
2020/10/06	0.3	59.65	6	59.58	59.55	-5.8	1,120	-0.51%
2020/10/05	1.1	58.77	1	58.90	58.90	0.1	1,102	0.00%
2020/09/29	2.3	58.60	5	58.50	58.50	-2.7	1,085	-0.25%
2020/09/28	0.1	58.45	0	0.00	58.30	0.1	1,084	0.01%
2020/09/25	8	57.76	0	0.00	57.45	8	1,085	0.74%
2020/09/24	7.1	57.64	0	0.00	57.45	7.1	1,073	0.66%
2020/09/23	3.1	58.66	1	58.75	58.75	2.1	1,048	0.20%
2020/09/22	3	58.90	0	0.00	58.90	3	1,041	0.29%
2020/09/21	6	59.50	4.1	59.60	59.50	1.9	1,033	0.19%
2020/09/18	0.2	60.00	0	0.00	60.00	0.2	1,035	0.02%
2020/09/17	3	59.95	0	0.00	60.00	3	1,032	0.29%
2020/09/16	6	60.82	2	60.80	60.70	4	1,027	0.39%
2020/09/11	0	0.00	3	59.00	59.00	-3	992	-0.30%
2020/09/10	0.2	59.00	11	58.77	59.00	-10.8	992	-1.09%
2020/09/09	6	58.05	0	0.00	58.60	6	1,005	0.60%
2020/09/08	3	58.87	1	59.00	58.90	2	1,006	0.20%
2020/09/07	1	58.50	0	0.00	58.50	1	1,018	0.10%
2020/09/04	15	58.53	2	58.58	58.50	13	1,020	1.27%
2020/09/03	0	0.00	10.1	59.50	59.05	-10.1	1,014	-0.99%
2020/09/02	6	58.73	1	59.30	58.90	5	1,017	0.49%
2020/09/01	11	58.32	1	58.70	58.95	10	1,043	0.96%
2020/08/31	5	59.09	0	0.00	58.55	5	1,054	0.47%
2020/08/28	5	59.00	8	59.25	59.25	-3	1,072	-0.28%
2020/08/27	0.1	59.75	0	0.00	59.70	0.1	1,078	0.01%
2020/08/26	1	59.60	2	59.70	59.70	-1	1,071	-0.09%
2020/08/25	0	0.00	1	59.60	59.30	-1	1,075	-0.09%
2020/08/24	1	59.10	1	59.00	59.05	0	1,079	0.00%
2020/08/21	4	58.56	0	0.00	58.85	4	1,085	0.37%
2020/08/20	18	58.31	3	58.02	57.80	15	1,077	1.39%
2020/08/19	4	59.86	1	59.65	59.60	3	1,059	0.28%
2020/08/18	1	60.20	0	0.00	60.05	1	1,062	0.09%
2020/08/17	1	59.80	0	0.00	60.35	1	1,080	0.09%
2020/08/13	5.2	59.67	8	59.54	59.75	-2.8	1,076	-0.26%
2020/08/12	3	59.12	26	59.15	59.10	-23	1,073	-2.14%
2020/08/11	2.1	60.05	0	0.00	59.95	2.1	1,086	0.19%
2020/08/10	3	60.07	4.3	60.03	60.35	-1.3	1,088	-0.11%
2020/08/07	1.2	60.15	2	60.00	59.85	-0.8	1,095	-0.07%
2020/08/06	3.3	60.18	2	60.30	60.25	1.3	1,097	0.11%
2020/08/05	0	0.00	9	59.53	59.60	-9	1,102	-0.82%
2020/08/04	4	58.99	0	0.00	59.10	4	1,113	0.36%
2020/08/03	8	58.64	4.1	58.69	58.40	3.9	1,126	0.35%
2020/07/31	4	59.34	0	0.00	59.30	4	1,132	0.35%
2020/07/30	3.4	59.32	0	0.00	59.50	3.4	1,158	0.29%
2020/07/29	3	58.67	2	58.70	58.55	1	1,164	0.09%
2020/07/28	9	59.79	6	59.61	59.10	3	1,180	0.25%
2020/07/27	2.1	58.80	2	58.85	58.95	0.1	1,155	0.01%
2020/07/24	0.1	56.10	11.5	56.39	56.20	-11.4	1,130	-1.01%
2020/07/23	2	56.30	0	0.00	56.40	2	1,108	0.18%
2020/07/22	2	56.48	0	0.00	56.45	2	1,112	0.18%
2020/07/21	10	55.85	1	56.20	56.30	9	1,119	0.80%
2020/07/20	2	55.50	0	0.00	55.50	2	1,111	0.18%
2020/07/17	0	0.00	6	55.50	55.40	-6	1,107	-0.54%
2020/07/16	9	54.99	0	0.00	54.95	9	1,118	0.80%
2020/07/15	2	55.53	9	55.59	55.40	-7	1,109	-0.63%
2020/07/14	1	54.85	0	0.00	55.20	1	1,098	0.09%
2020/07/13	1.1	54.50	3	54.57	54.80	-1.9	1,100	-0.17%
2020/07/10	2	54.30	17	54.12	54.05	-15	1,082	-1.39%
2020/07/09	4	54.51	1	54.35	54.40	3	1,079	0.28%
2020/07/08	1	54.30	5	54.30	54.35	-4	1,076	-0.37%
2020/07/07	0	0.00	21	53.90	53.90	-21	1,070	-1.96%
2020/07/06	1	53.45	6	53.78	53.75	-5	1,066	-0.47%
2020/07/03	1.1	52.70	0	0.00	52.80	1.1	1,049	0.10%
2020/07/01	1	51.70	1	51.55	51.75	0	1,083	0.00%
2020/06/30	2	51.10	0	0.00	51.35	2	1,092	0.18%
2020/06/24	2	51.40	0	0.00	51.40	2	1,091	0.18%
2020/06/23	0	51.15	0	0.00	51.20	0	1,108	0.00%
2020/06/22	0	0.00	2	50.95	51.00	-2	1,117	-0.18%
2020/06/19	0	0.00	1	50.70	50.80	-1	1,132	-0.09%
2020/06/17	0.1	50.80	0	0.00	50.80	0.1	1,146	0.01%
2020/06/16	0	0.00	4	50.86	50.90	-4	1,160	-0.34%
2020/06/15	6	50.15	1	50.40	49.76	5	1,159	0.43%
2020/06/12	4	50.20	0	0.00	50.35	4	1,166	0.34%
2020/06/11	3	51.08	1	50.85	50.85	2	1,161	0.17%
2020/06/10	1.1	51.50	0	0.00	51.65	1.1	1,166	0.10%
2020/06/09	9	51.10	8	51.10	51.20	1	1,199	0.08%
2020/06/08	7.1	51.01	2	50.75	51.00	5.1	1,225	0.41%
2020/06/05	1.1	50.35	2	50.18	50.35	-0.9	1,217	-0.07%
2020/06/04	1	49.80	1	50.05	49.97	0	1,226	0.00%
2020/06/03	0.2	49.71	2	49.55	49.71	-1.8	1,223	-0.15%
2020/06/02	0	0.00	1	48.90	48.90	-1	1,223	-0.08%
2020/05/28	1	47.96	0	0.00	48.00	1	1,226	0.08%
2020/05/27	1	48.35	1	48.20	48.28	0	1,232	0.00%
2020/05/26	1	48.28	2	48.20	48.38	-1	1,240	-0.08%
2020/05/22	2	47.56	0	0.00	47.56	2	1,243	0.16%
2020/05/20	0	0.00	4	47.90	47.95	-4	1,230	-0.33%
2020/05/19	0	0.00	1	47.91	47.95	-1	1,230	-0.08%
2020/05/18	5	47.55	0	0.00	47.50	5	1,231	0.41%
2020/05/14	1	47.70	0	0.00	47.70	1	1,225	0.08%
2020/05/13	3	48.16	0.2	48.30	48.25	2.8	1,218	0.23%
2020/05/12	4	48.08	37	48.22	48.10	-33	1,216	-2.71%
2020/05/08	1	48.22	0	0.00	48.29	1	1,185	0.08%
2020/05/06	8	47.80	1	47.71	47.74	7	1,170	0.60%
2020/05/05	1	47.90	0	0.00	47.78	1	1,147	0.09%
2020/05/04	4	47.53	0	0.00	47.70	4	1,141	0.35%
2020/04/30	8	48.56	0	0.00	48.93	8	1,120	0.71%
2020/04/29	1	47.93	0	0.00	47.90	1	1,113	0.09%
2020/04/28	1	47.14	1	47.20	47.23	0	1,133	0.00%
2020/04/27	0	0.00	1	47.23	47.31	-1	1,148	-0.09%
2020/04/24	1	46.45	0	0.00	46.39	1	1,142	0.09%
2020/04/23	1	46.30	0	0.00	46.45	1	1,127	0.09%
2020/04/22	3	45.68	0	0.00	46.17	3	1,123	0.27%
2020/04/21	1	46.28	1	47.01	46.25	0	1,127	0.00%
2020/04/20	6	47.49	0	0.00	47.54	6	1,112	0.54%
2020/04/17	3	47.62	2	47.59	47.63	1	1,114	0.09%
2020/04/16	1	46.00	1	46.03	46.35	0	1,119	0.00%
2020/04/15	3	46.53	3	46.45	46.50	0	1,109	0.00%
2020/04/14	1	45.88	0	0.00	46.27	1	1,112	0.09%
2020/04/13	1	45.25	2	45.22	45.16	-1	1,111	-0.09%
2020/04/10	2	45.30	0	0.00	45.34	2	1,113	0.18%
2020/04/09	16	45.79	0	0.00	45.40	16	1,117	1.43%
2020/04/08	3	45.42	4	45.37	45.50	-1	1,112	-0.09%
2020/04/07	3	44.87	1	44.90	44.82	2	1,111	0.18%
2020/04/06	2	43.80	0	0.00	43.95	2	1,109	0.18%
2020/04/01	2	43.55	3	43.73	43.54	-1	1,083	-0.09%
2020/03/31	2	43.62	5	43.55	43.54	-3	1,079	-0.28%
2020/03/30	1	43.39	3	42.94	43.36	-2	1,068	-0.19%
2020/03/27	4	44.35	10	44.07	43.90	-6	1,069	-0.56%
2020/03/26	1	43.90	3	44.12	44.21	-2	1,048	-0.19%
2020/03/25	22	44.05	0	0.00	43.80	22	1,033	2.13%
2020/03/24	0	0.00	3	42.76	42.57	-3	1,021	-0.29%
2020/03/23	9	41.03	1	41.18	40.80	8	1,017	0.79%
2020/03/20	8	41.31	13	41.33	42.00	-5	1,015	-0.49%
2020/03/19	9	39.38	0	0.00	39.61	9	1,006	0.89%
2020/03/18	8	42.43	1	41.93	41.55	7	997	0.70%
2020/03/17	15	43.20	0	0.00	43.03	15	997	1.50%
2020/03/16	13.1	45.16	6	45.36	44.10	7.1	995	0.71%
2020/03/13	16	44.05	1	44.52	45.88	15	974	1.54%
2020/03/12	7	46.88	0	0.00	47.00	7	938	0.75%
2020/03/11	3	48.82	0	0.00	48.65	3	917	0.33%
2020/03/10	6	48.65	0	0.00	49.24	6	899	0.67%
2020/03/09	3	49.59	0	0.00	49.55	3	879	0.34%
2020/03/06	2	50.98	1	50.90	50.60	1	862	0.12%
2020/03/04	3	50.73	2	50.93	50.90	1	850	0.12%
2020/03/03	5	50.85	1	50.80	50.80	4	847	0.47%
2020/03/02	9.2	50.20	0	0.00	50.15	9.2	840	1.09%
2020/02/27	7	50.89	0	0.00	50.75	7	834	0.84%
2020/02/26	3	51.18	1	51.15	51.25	2	825	0.24%
2020/02/25	1.1	51.45	0	0.00	51.70	1.1	806	0.14%
2020/02/24	2	51.63	0	0.00	51.70	2	818	0.24%
2020/02/21	3	52.30	0	0.00	52.30	3	823	0.36%
2020/02/20	2	52.55	0	0.00	52.50	2	828	0.24%
2020/02/19	2	52.63	0	0.00	52.60	2	833	0.24%
2020/02/18	5	52.34	0	0.00	52.15	5	835	0.60%
2020/02/13	3	53.10	0	0.00	53.10	3	827	0.36%
2020/02/10	1	51.40	0	0.00	51.95	1	843	0.12%
2020/02/07	4.3	52.18	0	0.00	52.20	4.3	852	0.51%
2020/02/05	0	0.00	0.3	52.25	52.00	-0.3	856	-0.04%
2020/02/03	2	50.60	0	0.00	50.90	2	856	0.23%
2020/01/31	5	51.63	0	0.00	51.50	5	854	0.58%
2020/01/30	10	52.11	0	0.00	52.00	10	827	1.21%
2020/01/20	1.3	54.02	1	54.15	54.05	0.3	812	0.04%
2020/01/17	0	0.00	10	53.83	53.90	-10	814	-1.23%
2020/01/16	2	53.88	0	0.00	53.90	2	814	0.25%
2020/01/15	1.2	54.16	1	54.20	54.15	0.2	820	0.02%
2020/01/14	4	54.60	0	0.00	54.60	4	811	0.49%
2020/01/13	0	0.00	1	54.30	54.20	-1	811	-0.12%
2020/01/10	0.2	53.80	1	53.80	53.85	-0.8	807	-0.10%
2020/01/09	2	53.68	0	0.00	53.75	2	812	0.25%
2020/01/08	5	52.93	1	53.20	53.00	4	825	0.48%
2020/01/07	2	53.23	0	0.00	53.25	2	819	0.24%
2020/01/03	1	54.50	0	0.00	54.05	1	808	0.12%
2019/12/31	2	53.68	0.2	53.65	53.60	1.8	806	0.23%
2019/12/30	2	54.13	0	0.00	53.95	2	805	0.25%
2019/12/27	0.2	54.10	4	54.15	54.10	-3.8	792	-0.48%
2019/12/24	0	0.00	1	53.70	53.65	-1	796	-0.13%
2019/12/23	2	53.60	1	53.70	53.70	1	793	0.13%
2019/12/20	0	0.00	1	53.75	53.70	-1	799	-0.13%
2019/12/19	5	53.99	1	54.30	54.00	4	801	0.50%
2019/12/18	1	54.20	0	0.00	54.30	1	800	0.12%
2019/12/17	3	53.60	5	53.86	54.25	-2	801	-0.25%
2019/12/16	1	53.50	3	53.63	53.55	-2	799	-0.25%
2019/12/13	0.2	53.50	4	53.63	53.60	-3.8	795	-0.48%
2019/12/09	3	51.82	0	0.00	51.90	3	783	0.38%
2019/12/06	1	51.80	2	51.60	51.50	-1	784	-0.13%
2019/12/03	0	0.00	2	51.00	50.95	-2	780	-0.26%
2019/12/02	3	50.97	2	50.95	50.95	1	777	0.13%
2019/11/29	10	51.19	0	0.00	50.85	10	784	1.27%
2019/11/27	4.7	51.52	0	0.00	51.60	4.7	781	0.60%
2019/11/26	1.4	51.48	2	51.63	51.45	-0.6	779	-0.07%
2019/11/25	1.3	51.46	0	0.00	51.35	1.3	773	0.17%
2019/11/22	4.3	51.37	0	0.00	51.35	4.3	767	0.56%
2019/11/21	11.2	51.30	4	51.25	51.55	7.2	767	0.94%
2019/11/20	5.1	51.95	0	0.00	51.75	5.1	748	0.68%
2019/11/19	0.3	53.00	0	0.00	53.10	0.3	728	0.04%
2019/11/12	0.3	52.10	5	52.00	52.15	-4.7	677	-0.69%
2019/11/11	2	51.90	0	0.00	51.65	2	666	0.30%
2019/11/08	1	52.50	0	0.00	52.45	1	653	0.15%
2019/11/07	5	52.57	0	0.00	52.65	5	641	0.78%
2019/11/06	3	52.67	0	0.00	52.90	3	626	0.48%
2019/11/05	6	52.62	0	0.00	52.70	6	613	0.98%
2019/11/04	1.1	51.87	0	0.00	52.45	1.1	607	0.19%
2019/11/01	2	51.25	0	0.00	51.30	2	601	0.33%
2019/10/31	6	51.40	0	0.00	51.15	6	602	1.00%
2019/10/29	1	50.65	0	0.00	50.75	1	576	0.17%
2019/10/22	1	50.00	0	0.00	50.05	1	524	0.19%
2019/10/21	3	49.66	2	49.67	49.66	1	518	0.19%
2019/10/18	0	0.00	2	49.62	49.64	-2	511	-0.39%
2019/10/17	2	49.68	1	49.70	49.67	1	505	0.20%
2019/10/16	1	49.50	4	49.82	49.75	-3	487	-0.62%
2019/10/15	0	0.00	1	49.25	49.46	-1	473	-0.21%
2019/10/09	3	48.56	0	0.00	48.47	3	461	0.65%
2019/10/08	0	0.00	1.2	48.78	48.81	-1.2	458	-0.27%
2019/10/04	2	48.03	0	0.00	48.10	2	444	0.45%
2019/10/02	1	48.30	0	0.00	48.30	1	442	0.23%
2019/10/01	0	0.00	5	48.01	48.42	-5	436	-1.14%
2019/09/19	1	47.63	1	47.62	47.64	0	386	0.00%
2019/09/17	0.1	47.42	0	0.00	47.52	0.1	365	0.02%
2019/09/16	2.1	47.43	0	0.00	47.51	2.1	358	0.59%
2019/09/02	2	46.33	0	0.00	46.43	2	273	0.75%
2019/08/27	1	45.38	0	0.00	45.36	1	239	0.42%
2019/08/26	1	45.30	0	0.00	45.35	1	235	0.42%
2019/08/15	1	45.10	0	0.00	45.09	1	230	0.43%
2019/08/13	1	45.28	0	0.00	45.28	1	229	0.43%
2019/08/12	1	45.60	0	0.00	45.73	1	231	0.43%
2019/08/07	1	45.37	0	0.00	45.35	1	234	0.43%
2019/08/06	0	0.00	1	45.60	45.51	-1	230	-0.43%
2019/07/31	1	47.02	0	0.00	47.14	1	203	0.49%
2019/07/25	1	47.40	0	0.00	47.47	1	202	0.49%
2019/07/23	1	47.37	0.4	47.35	47.40	0.6	200	0.30%
2019/07/18	6	46.74	0	0.00	46.71	6	198	3.02%
2019/07/17	2	47.45	0	0.00	47.41	2	194	1.03%
2019/07/16	1	47.78	0	0.00	47.78	1	188	0.53%
2019/07/12	0	0.00	2	47.37	47.34	-2	181	-1.10%
2019/07/10	0	0.00	1	46.84	46.95	-1	176	-0.57%
2019/07/09	1	46.54	0	0.00	46.55	1	174	0.57%
2019/07/03	1	46.47	0	0.00	46.48	1	159	0.63%
2019/07/01	0.4	47.17	2	47.17	47.18	-1.6	154	-1.04%
2019/06/28	3	46.38	0	0.00	46.24	3	150	1.99%
2019/06/26	0	0.00	1	45.88	45.90	-1	145	-0.69%
2019/06/19	0	0.00	2	45.80	46.02	-2	135	-1.48%
2019/06/17	2	44.77	0	0.00	44.91	2	133	1.50%
2019/06/12	3	45.37	0	0.00	45.45	3	129	2.31%
2019/06/10	2	44.74	0	0.00	45.14	2	127	1.57%
2019/06/06	0.1	44.69	0	0.00	44.26	0.1	125	0.10%
2019/06/05	0.1	44.69	0	0.00	44.59	0.1	122	0.08%
2019/06/03	1	44.73	0	0.00	44.84	1	120	0.83%
2019/05/31	0	0.00	1	44.71	44.72	-1	121	-0.83%
2019/05/29	1	43.45	0	0.00	43.70	1	120	0.83%
2019/05/27	2	43.95	0	0.00	43.95	2	118	1.68%
2019/05/21	1	44.55	0	0.00	44.70	1	102	0.97%
2019/05/20	1	44.80	0	0.00	44.68	1	98	1.02%
2019/05/16	1	45.40	0	0.00	45.36	1	91	1.09%
2019/05/15	1	45.70	0	0.00	45.55	1	87	1.14%
2019/05/14	1	45.48	0	0.00	45.56	1	85	1.17%
2019/04/15	0	0.00	1	46.69	46.70	-1	71	-1.39%
2019/04/09	3	46.43	0	0.00	46.65	3	70	4.23%
2019/04/01	1	45.95	0	0.00	45.73	1	67	1.47%
2019/03/19	0	0.00	2	44.75	44.84	-2	64	-3.08%
2019/01/08	0.1	40.90	0	0.00	40.90	0.1	66	0.18%
2018/11/29	1	43.03	0	0.00	42.90	1	67	1.48%
2018/11/20	0.1	44.35	0	0.00	44.31	0.1	60	0.08%
2018/11/09	0.1	45.15	0	0.00	45.15	0.1	60	0.10%
2018/11/05	0	0.00	0	45.90	45.43	0	60	-0.05%
2018/11/02	1	45.90	0	0.00	45.90	1	60	1.66%
2018/10/03	0	50.00	0	0.00	50.35	0	54	0.06%
2018/09/28	0.2	50.50	0	0.00	50.70	0.2	55	0.31%
2018/06/11	1	48.48	0	0.00	48.45	1	22	4.52%
2018/03/21	0.1	48.00	0	0.00	48.66	0.1	16	0.60%
2018/03/01	0	47.60	0	0.00	47.60	0	16	0.18%
2018/01/24	0	49.11	0	0.00	49.11	0	14	0.14%
2018/01/08	0	47.32	0	0.00	47.65	0	13	0.15%