富邦台50 (006208)-玉山-新竹券商分點個股進出

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
93.30
漲跌
▲1.30
漲幅
+1.41%
成交量
4,963張
產業
上市
887人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2.1	93.33	24.3	93.11	93.30	-22.2	4,862	-0.46%
2024/05/03	4.1	92.37	3.1	92.79	92.00	1	4,918	0.02%
2024/05/02	11.9	91.46	4	91.49	91.50	7.9	4,990	0.16%
2024/04/30	0.1	93.10	0.3	93.12	92.70	-0.2	4,979	0.00%
2024/04/29	3.3	92.79	1.1	92.89	92.75	2.1	5,011	0.04%
2024/04/26	0	0.00	3.4	91.41	91.35	-3.4	5,032	-0.07%
2024/04/25	10.1	90.17	1	90.00	89.95	9.1	5,118	0.18%
2024/04/24	3.2	90.82	0.3	91.40	91.40	3	5,098	0.06%
2024/04/23	3.5	89.00	0.5	88.95	88.75	3	5,117	0.06%
2024/04/22	11.3	88.50	1	88.15	88.00	10.3	5,169	0.20%
2024/04/19	43	89.08	0.3	89.32	88.50	42.7	5,100	0.84%
2024/04/18	3.4	91.82	0	0.00	93.05	3.4	4,769	0.07%
2024/04/17	4.4	92.35	7.6	91.62	92.35	-3.2	4,744	-0.07%
2024/04/16	21.5	91.30	29.2	91.57	91.30	-7.7	4,738	-0.16%
2024/04/15	12.8	93.73	0	93.90	93.80	12.8	4,550	0.28%
2024/04/12	3.1	94.88	2.7	94.77	94.80	0.3	4,512	0.01%
2024/04/11	14.3	94.67	13.2	94.68	94.95	1.1	4,506	0.02%
2024/04/10	14.6	95.55	17	95.30	95.35	-2.4	4,487	-0.05%
2024/04/09	28.5	94.99	8.2	94.92	95.45	20.3	4,544	0.45%
2024/04/08	17.6	92.98	6.7	93.14	93.10	10.9	4,524	0.24%
2024/04/03	5	92.93	4	92.55	92.80	1	4,477	0.02%
2024/04/02	6	93.03	5.2	93.17	93.20	0.9	4,493	0.02%
2024/04/01	15.5	92.12	3	92.33	91.85	12.5	4,547	0.27%
2024/03/29	7.1	92.05	2.4	92.01	92.25	4.7	4,575	0.10%
2024/03/28	0.6	91.77	2	91.80	91.80	-1.4	4,578	-0.03%
2024/03/27	5.3	92.10	0	0.00	92.25	5.3	4,582	0.12%
2024/03/26	1.4	92.18	1.2	92.23	92.20	0.2	4,540	0.00%
2024/03/25	4.6	92.23	0.1	92.20	92.10	4.5	4,469	0.10%
2024/03/22	3.1	92.05	2.2	91.88	92.05	0.9	4,456	0.02%
2024/03/21	4.4	91.42	7.5	91.84	92.00	-3.1	4,466	-0.07%
2024/03/20	7.6	90.43	1	89.90	89.90	6.6	4,510	0.15%
2024/03/19	2.1	89.65	0	90.30	90.30	2	4,563	0.04%
2024/03/18	6.1	89.95	5.7	89.95	90.30	0.4	4,537	0.01%
2024/03/15	4.8	90.28	0	89.90	89.80	4.8	4,479	0.11%
2024/03/14	1	90.50	0.3	90.50	90.55	0.7	4,454	0.02%
2024/03/13	4.2	90.91	5.1	90.70	90.80	-0.9	4,437	-0.02%
2024/03/12	13.2	89.46	6.2	89.40	90.20	7	4,381	0.16%
2024/03/11	13	89.46	8.8	89.42	89.30	4.2	4,392	0.10%
2024/03/08	3.1	90.87	12.4	90.93	90.10	-9.3	4,354	-0.21%
2024/03/07	10.2	88.51	413.4	88.72	88.95	-403.2	4,224	-9.54%	大賣/鉅額交易
2024/03/06	5.5	86.58	2.7	86.91	87.15	2.8	4,156	0.07%
2024/03/05	12.7	86.45	27.6	86.56	86.65	-14.8	4,062	-0.37%
2024/03/04	7.2	85.51	17.5	85.53	85.85	-10.4	4,018	-0.26%
2024/03/01	8.8	83.94	1.7	83.97	83.70	7.1	3,957	0.18%
2024/02/29	4	83.52	3	83.90	83.95	1	3,981	0.03%
2024/02/27	1.8	83.51	6.2	83.75	83.85	-4.4	3,951	-0.11%
2024/02/26	5.2	83.86	4.1	84.06	84.15	1.1	3,918	0.03%
2024/02/23	7.1	83.94	12.9	83.95	83.90	-5.7	3,885	-0.15%
2024/02/22	6	83.14	7.3	83.21	83.35	-1.3	3,890	-0.03%
2024/02/21	11.2	82.50	0	0.00	82.40	11.2	3,872	0.29%
2024/02/20	12.3	82.69	404.2	82.74	82.70	-392	3,902	-10.05%	大賣/鉅額交易
2024/02/19	0.4	82.31	37.3	82.30	82.40	-36.9	3,917	-0.94%
2024/02/16	9.7	82.72	3.6	82.78	82.50	6.1	3,952	0.15%
2024/02/15	11	82.88	31.6	82.91	82.95	-20.6	3,934	-0.52%
2024/02/05	20.3	79.30	11.1	79.40	79.55	9.2	3,831	0.24%
2024/02/02	11.4	78.90	6.1	78.83	78.95	5.4	3,825	0.14%
2024/02/01	15.5	78.21	0	0.00	78.45	15.5	3,836	0.40%
2024/01/31	4.6	78.46	15	78.80	78.45	-10.4	3,840	-0.27%
2024/01/30	6.6	79.59	11.3	79.59	79.45	-4.8	3,806	-0.12%
2024/01/29	5	79.58	12	79.53	79.60	-7	3,833	-0.18%
2024/01/26	1.2	79.10	27.1	79.19	79.10	-26	3,829	-0.68%
2024/01/25	2.3	78.94	6.1	78.93	79.10	-3.8	3,741	-0.10%
2024/01/24	0.1	78.13	3.3	78.25	78.20	-3.2	3,673	-0.09%
2024/01/23	1.3	78.08	1.3	77.93	78.15	0	3,713	0.00%
2024/01/22	10.2	77.97	8	77.92	77.90	2.2	3,719	0.06%
2024/01/19	1.3	76.88	6.5	76.98	77.50	-5.2	3,675	-0.14%
2024/01/18	5.2	74.95	0	0.00	75.00	5.2	3,644	0.14%
2024/01/17	18.4	74.83	0.3	74.80	74.70	18.1	3,656	0.49%
2024/01/16	11.5	75.25	2	75.25	75.20	9.5	3,620	0.26%
2024/01/15	5	76.17	2	76.00	75.95	3	3,554	0.08%
2024/01/12	10.3	75.48	0	0.00	75.70	10.3	3,554	0.29%
2024/01/11	2.9	75.68	0	75.75	75.90	2.9	3,531	0.08%
2024/01/10	9.7	75.59	4	75.70	75.55	5.7	3,555	0.16%
2024/01/09	1.7	76.12	6.1	76.28	75.85	-4.5	3,540	-0.13%
2024/01/08	1.7	75.90	0.1	76.00	75.90	1.6	3,568	0.05%
2024/01/05	21.1	75.55	0	0.00	75.35	21.1	3,538	0.60%
2024/01/04	2.1	75.60	9	75.52	75.55	-6.9	3,549	-0.19%
2024/01/03	16.5	75.75	54	75.81	75.60	-37.5	3,555	-1.05%
2024/01/02	3.9	76.98	5	76.82	76.90	-1.1	3,508	-0.03%
2023/12/29	1.2	77.19	3.2	77.10	77.15	-2	3,494	-0.06%
2023/12/28	0.3	77.08	8.6	77.14	77.20	-8.3	3,518	-0.24%
2023/12/27	0.7	76.85	16.1	76.91	77.10	-15.3	3,477	-0.44%
2023/12/26	0	76.10	10.4	76.26	76.40	-10.3	3,405	-0.30%
2023/12/25	5.6	76.00	1.9	75.97	76.00	3.7	3,367	0.11%
2023/12/22	0	75.72	0	0.00	75.65	0	3,362	0.00%
2023/12/21	1	75.50	2	75.45	75.50	-1.1	3,403	-0.03%
2023/12/20	4.4	76.22	1.3	76.06	76.10	3.1	3,408	0.09%
2023/12/19	2.4	75.98	0.2	75.93	75.95	2.2	3,436	0.06%
2023/12/18	0.7	75.85	1	76.05	76.10	-0.3	3,504	-0.01%
2023/12/15	14.7	76.08	6.8	76.23	76.05	7.9	3,467	0.23%
2023/12/14	0.1	75.67	12.8	75.76	75.80	-12.7	3,370	-0.38%
2023/12/13	2.1	75.10	2	75.05	75.05	0.1	3,333	0.00%
2023/12/12	1	75.14	2	75.15	74.95	-1	3,342	-0.03%
2023/12/11	4.5	74.70	0.4	74.70	74.80	4.1	3,336	0.12%
2023/12/08	0.7	74.78	6	74.92	74.65	-5.3	3,337	-0.16%
2023/12/07	13.1	74.35	8.2	74.27	74.20	4.9	3,328	0.15%
2023/12/06	2.4	74.83	1.7	74.80	74.60	0.7	3,368	0.02%
2023/12/05	10.8	74.35	2.5	74.30	74.40	8.3	3,344	0.25%
2023/12/04	12.4	75.02	1.2	75.11	74.90	11.3	3,326	0.34%
2023/12/01	1.1	74.74	7	74.80	75.05	-5.9	3,358	-0.17%
2023/11/30	1.4	74.81	1.7	74.84	74.95	-0.3	3,342	-0.01%
2023/11/29	1	75.10	0	0.00	74.80	1	3,355	0.03%
2023/11/28	0.1	74.85	2.8	75.03	74.85	-2.8	3,353	-0.08%
2023/11/27	9.2	74.75	0.1	74.45	74.20	9.1	3,350	0.27%
2023/11/24	1.1	74.80	0.1	74.85	74.85	1	3,284	0.03%
2023/11/22	4.2	74.85	11.2	74.93	75.00	-7	3,326	-0.21%
2023/11/21	1.3	75.43	5.1	75.50	75.55	-3.8	3,337	-0.11%
2023/11/20	4	74.80	1	74.65	74.65	3	3,316	0.09%
2023/11/17	5	74.88	1	75.00	74.75	4	3,302	0.12%
2023/11/16	0.5	74.58	13	74.50	74.60	-12.5	3,267	-0.38%
2023/11/15	4.1	75.27	10.4	75.23	75.30	-6.3	3,252	-0.19%
2023/11/14	12.3	74.50	3.3	74.50	74.50	9	3,214	0.28%
2023/11/13	9	74.46	10.1	74.35	74.25	-1.2	3,222	-0.04%
2023/11/10	7.6	73.29	110.3	73.10	73.15	-102.7	3,264	-3.15%	大賣/鉅額交易
2023/11/09	110.4	73.45	20	73.44	73.45	90.4	3,270	2.76%	大買/
2023/11/08	3.6	73.37	12.6	73.28	73.35	-9	3,386	-0.27%
2023/11/07	0.3	72.97	8.2	72.97	73.00	-7.9	3,383	-0.23%
2023/11/06	9.8	73.09	72.1	73.25	73.05	-62.3	3,437	-1.81%
2023/11/03	3	72.30	2.1	72.25	72.40	0.9	3,396	0.03%
2023/11/02	3.4	71.63	7.6	71.22	72.00	-4.2	3,437	-0.12%
2023/11/01	10.4	70.37	0	0.00	70.30	10.4	3,470	0.30%
2023/10/31	9.4	70.36	0	0.00	70.10	9.4	3,518	0.27%
2023/10/30	7.8	70.51	0	70.65	70.55	7.8	3,549	0.22%
2023/10/27	6	70.88	0	0.00	70.65	6	3,506	0.17%
2023/10/26	22.5	70.47	0	0.00	70.55	22.5	3,508	0.64%
2023/10/25	4.3	71.89	0.2	71.85	71.70	4.1	3,422	0.12%
2023/10/24	7.4	71.32	0	0.00	71.60	7.4	3,403	0.22%
2023/10/23	14.1	71.64	0	0.00	71.55	14.1	3,432	0.41%
2023/10/20	3.9	72.19	0.2	72.10	72.35	3.7	3,444	0.11%
2023/10/19	6.3	72.10	1	72.20	72.25	5.3	3,445	0.15%
2023/10/18	7.3	72.36	0	72.45	72.10	7.2	3,504	0.21%
2023/10/17	0.3	73.11	0	0.00	72.90	0.3	3,472	0.01%
2023/10/16	7	73.00	1	72.95	72.90	6	3,496	0.17%
2023/10/13	2.9	73.20	1	73.30	73.30	1.9	3,535	0.05%
2023/10/12	0.1	73.27	9.3	73.23	73.45	-9.2	3,579	-0.26%
2023/10/11	7.5	72.87	12.3	72.88	72.85	-4.8	3,578	-0.14%
2023/10/06	5.4	71.76	2	71.80	71.75	3.4	3,587	0.09%
2023/10/05	4.7	71.16	0	0.00	71.40	4.7	3,577	0.13%
2023/10/04	11	70.50	0	0.00	70.55	11	3,576	0.31%
2023/10/03	9.5	71.72	6	71.67	71.45	3.5	3,573	0.10%
2023/10/02	3.8	71.84	0.3	71.80	71.80	3.5	3,597	0.10%
2023/09/28	4.8	70.85	0	0.00	70.85	4.8	3,683	0.13%
2023/09/27	27.1	70.51	0	0.00	70.60	27.1	3,690	0.74%
2023/09/26	7.6	70.76	0	0.00	70.60	7.6	3,690	0.21%
2023/09/25	5.5	71.24	3.5	71.34	71.45	2	3,644	0.06%
2023/09/22	5.8	70.84	0	0.00	70.90	5.8	3,670	0.16%
2023/09/21	23.6	71.13	0.4	71.25	71.10	23.3	3,649	0.64%
2023/09/20	9.7	72.21	0.6	72.20	72.05	9.1	3,591	0.25%
2023/09/19	6.2	72.59	9	72.58	72.50	-2.8	3,601	-0.08%
2023/09/18	3	72.97	0.7	73.00	72.80	2.3	3,650	0.06%
2023/09/15	10.3	73.41	0.3	73.40	73.50	10.1	3,660	0.27%
2023/09/14	0.1	72.65	11.9	73.05	73.25	-11.8	3,661	-0.32%
2023/09/13	1.1	72.54	5	72.23	72.25	-3.9	3,681	-0.11%
2023/09/12	10.9	71.86	0	0.00	72.20	10.9	3,715	0.29%
2023/09/11	14.4	71.74	3	71.55	71.65	11.4	3,759	0.30%
2023/09/08	16.1	71.81	0	72.05	71.90	16	3,729	0.43%
2023/09/07	11	72.40	0	0.00	72.20	11	3,791	0.29%
2023/09/06	4.3	73.06	3	73.05	72.85	1.3	3,798	0.03%
2023/09/05	8.4	73.06	0	0.00	73.10	8.4	3,759	0.22%
2023/09/04	4.8	73.00	0.1	72.85	73.20	4.7	3,778	0.12%
2023/09/01	4.3	72.81	0	0.00	72.70	4.3	3,780	0.11%
2023/08/31	5.7	72.74	0	0.00	72.60	5.7	3,824	0.15%
2023/08/30	12.1	73.48	0.3	73.15	73.10	11.9	3,858	0.31%
2023/08/29	0.2	72.45	0	0.00	72.75	0.2	3,884	0.01%
2023/08/28	3	72.60	3.6	72.22	72.40	-0.6	3,899	-0.02%
2023/08/25	8.9	72.65	0	0.00	72.15	8.9	3,908	0.23%
2023/08/24	0.4	73.33	0.2	73.17	73.40	0.2	3,946	0.00%
2023/08/23	3.2	72.09	1.2	72.07	72.20	2	3,999	0.05%
2023/08/22	1.3	71.75	0	0.00	71.65	1.3	4,117	0.03%
2023/08/21	9.1	71.48	0.1	71.35	71.30	9.1	4,135	0.22%
2023/08/18	7.5	71.87	0	0.00	71.55	7.5	4,129	0.18%
2023/08/17	5.2	71.39	0	0.00	71.90	5.2	4,123	0.13%
2023/08/16	12.9	71.64	2	71.60	71.80	10.9	4,099	0.27%
2023/08/15	9	72.23	0	0.00	72.10	9	4,086	0.22%
2023/08/14	30.6	72.09	4.8	72.01	72.05	25.9	4,124	0.63%
2023/08/11	12.1	73.18	1	73.60	72.95	11.1	4,026	0.27%
2023/08/10	18.9	73.27	0	0.00	73.10	18.9	4,014	0.47%
2023/08/09	9.9	73.45	0	0.00	73.50	9.9	3,997	0.25%
2023/08/08	14.9	73.45	1	73.75	73.40	13.9	3,993	0.35%
2023/08/07	8.9	74.14	5	74.11	74.10	3.9	3,934	0.10%
2023/08/04	26.1	73.61	0.2	73.80	73.60	26	3,888	0.67%
2023/08/02	21.7	74.06	3	74.00	74.00	18.7	3,833	0.49%
2023/08/01	1.2	74.53	2	74.85	74.85	-0.8	3,792	-0.02%
2023/07/31	16.2	74.39	0	0.00	74.50	16.2	3,779	0.43%
2023/07/28	2	74.70	6	74.83	74.80	-4	3,761	-0.11%
2023/07/27	4	74.76	1.1	74.71	74.75	2.9	3,770	0.08%
2023/07/26	9.3	74.40	0	0.00	74.40	9.3	3,781	0.25%
2023/07/25	4.6	74.19	5.1	74.65	74.50	-0.4	3,745	-0.01%
2023/07/24	11.4	73.62	1	73.65	73.70	10.4	3,758	0.28%
2023/07/21	27.9	73.50	0	0.00	73.60	27.9	3,850	0.72%
2023/07/20	6.8	74.88	0	0.00	74.70	6.8	3,906	0.17%
2023/07/19	6.8	74.94	0	0.00	74.70	6.8	3,941	0.17%
2023/07/18	5.8	75.22	0	0.00	75.00	5.8	3,935	0.15%
2023/07/17	7.2	76.55	2	76.43	76.45	5.2	3,892	0.13%
2023/07/14	4.8	76.12	4	76.35	76.30	0.7	3,878	0.02%
2023/07/13	0	75.72	6.5	76.23	75.75	-6.4	3,867	-0.17%
2023/07/12	3.3	74.87	6.2	74.80	74.95	-2.9	3,879	-0.08%
2023/07/11	2	74.48	8	74.64	74.85	-6	3,868	-0.15%
2023/07/10	10.9	74.25	0	74.30	73.80	10.8	3,901	0.28%
2023/07/07	13.4	73.83	20	73.79	74.00	-6.6	3,869	-0.17%
2023/07/06	20.1	74.62	4	74.10	74.25	16.1	3,839	0.42%
2023/07/05	13.7	75.79	6.1	75.61	75.60	7.6	3,753	0.20%
2023/07/04	7.4	75.70	0	0.00	75.90	7.4	3,735	0.20%
2023/07/03	4.5	75.45	5	75.53	75.60	-0.5	3,791	-0.01%
2023/06/30	5.9	74.42	0	0.00	74.75	5.9	3,795	0.15%
2023/06/29	18.1	75.19	1	74.90	74.65	17.1	3,783	0.45%
2023/06/28	4.1	74.86	13	74.77	74.65	-8.9	3,763	-0.24%
2023/06/27	2.4	74.78	13	74.62	74.75	-10.6	3,747	-0.28%
2023/06/26	11.3	75.14	3	75.07	75.00	8.3	3,754	0.22%
2023/06/21	5	75.28	6	75.40	75.45	-1	3,733	-0.03%
2023/06/20	4.8	75.78	9	75.42	75.40	-4.2	3,711	-0.11%
2023/06/19	2.2	75.68	0	0.00	75.85	2.2	3,721	0.06%
2023/06/16	4.8	75.89	0.2	76.15	75.90	4.7	3,700	0.13%
2023/06/15	6.1	76.02	0	0.00	76.15	6.1	3,682	0.17%
2023/06/14	2.1	75.77	3.5	75.68	75.85	-1.4	3,643	-0.04%
2023/06/13	3.7	75.98	7.6	75.81	76.00	-3.9	3,713	-0.11%
2023/06/12	4.5	74.50	2.8	74.32	74.45	1.7	3,639	0.05%
2023/06/09	0.4	73.77	1	73.85	73.90	-0.6	3,653	-0.02%
2023/06/08	9	73.50	0.1	73.55	73.25	8.9	3,720	0.24%
2023/06/07	1.1	73.59	0	0.00	73.95	1.1	3,755	0.03%
2023/06/06	2.8	73.13	0.4	73.10	73.15	2.4	3,742	0.06%
2023/06/05	12.4	73.23	1.2	73.68	72.90	11.2	3,720	0.30%
2023/06/02	8.5	73.19	9.5	72.77	73.10	-1.1	3,726	-0.03%
2023/06/01	2.4	72.21	56.3	72.08	72.20	-53.9	3,757	-1.43%
2023/05/31	6.9	72.63	0	0.00	72.80	6.9	3,741	0.18%
2023/05/30	1.3	73.02	6	73.08	73.20	-4.7	3,717	-0.13%
2023/05/29	7.6	73.25	2.1	73.05	73.05	5.5	3,725	0.15%
2023/05/26	1.2	72.38	7.4	72.58	72.70	-6.3	3,649	-0.17%
2023/05/25	3.2	70.98	0	0.00	71.05	3.2	3,516	0.09%
2023/05/24	4.7	70.09	1	70.10	70.30	3.7	3,528	0.10%
2023/05/23	1.1	70.58	0	0.00	70.65	1.1	3,507	0.03%
2023/05/22	5.5	70.74	2.2	70.61	70.65	3.3	3,491	0.09%
2023/05/19	2.5	70.68	32	70.69	70.70	-29.5	3,497	-0.84%
2023/05/18	9.9	70.47	2.4	70.46	70.55	7.4	3,425	0.22%
2023/05/17	3	69.75	1	69.30	69.65	2	3,412	0.06%
2023/05/16	0	68.30	0	0.00	68.60	0	3,375	0.00%
2023/05/15	7.4	67.78	0	0.00	67.80	7.4	3,368	0.22%
2023/05/12	4.4	67.86	0.3	67.80	67.80	4.2	3,338	0.12%
2023/05/11	3.3	68.06	1	68.10	68.00	2.3	3,326	0.07%
2023/05/10	10.5	68.63	0	0.00	68.30	10.5	3,339	0.31%
2023/05/09	3.5	68.59	1	68.65	68.80	2.5	3,342	0.07%
2023/05/08	3.6	68.68	0	0.00	68.60	3.6	3,399	0.11%
2023/05/05	4.4	68.20	1	68.10	68.20	3.4	3,389	0.10%
2023/05/04	15.1	67.75	11	67.80	67.95	4.1	3,430	0.12%
2023/05/03	5	67.84	0	0.00	67.85	5	3,437	0.15%
2023/05/02	404.7	68.05	0.1	68.25	68.05	404.7	3,457	11.71%	大買/鉅額交易
2023/04/28	5.2	67.85	0	0.00	67.95	5.2	3,540	0.15%
2023/04/27	7.4	67.13	0	0.00	67.20	7.4	3,534	0.21%
2023/04/26	6.8	67.10	0	67.30	67.05	6.8	3,540	0.19%
2023/04/25	15.5	68.01	0	0.00	67.60	15.5	3,473	0.45%
2023/04/24	4.7	68.43	0	0.00	68.45	4.7	3,350	0.14%
2023/04/21	404.3	69.12	3	68.90	68.70	401.3	3,319	12.09%	大買/鉅額交易
2023/04/20	7.9	68.88	0	0.00	68.90	7.9	3,335	0.24%
2023/04/19	5	69.04	0	0.00	69.00	5	3,348	0.15%
2023/04/18	2.4	69.61	0	0.00	69.50	2.4	3,334	0.07%
2023/04/17	7	69.64	10	69.85	69.75	-3	3,324	-0.09%
2023/04/14	2.3	69.51	0	0.00	69.85	2.3	3,299	0.07%
2023/04/13	6.1	69.45	0	0.00	69.20	6.1	3,314	0.19%
2023/04/12	4.4	69.73	1.6	69.82	69.80	2.8	3,281	0.08%
2023/04/11	4.2	69.99	1	69.95	69.95	3.2	3,304	0.10%
2023/04/10	13.4	70.20	0.1	70.10	70.05	13.3	3,330	0.40%
2023/04/07	10.4	70.04	0	0.00	69.95	10.4	3,319	0.31%
2023/04/06	11.3	70.01	0.1	69.80	70.05	11.3	3,332	0.34%
2023/03/31	0.3	70.31	6	70.42	70.25	-5.7	3,273	-0.17%
2023/03/30	3.4	69.98	1	70.20	70.05	2.4	3,239	0.07%
2023/03/29	1.1	69.67	5	69.70	69.80	-3.9	3,215	-0.12%
2023/03/28	0.7	69.70	0	0.00	69.60	0.7	3,248	0.02%
2023/03/27	4.3	70.40	0	0.00	70.20	4.3	3,237	0.13%
2023/03/24	2.2	70.47	0	0.00	70.65	2.2	3,256	0.07%
2023/03/23	5.8	70.23	0	0.00	70.25	5.8	3,220	0.18%
2023/03/22	0.9	69.60	0.5	69.55	69.80	0.4	3,175	0.01%
2023/03/21	0.2	68.51	0	0.00	68.50	0.2	3,156	0.01%
2023/03/20	4.5	68.57	0.2	68.38	68.20	4.3	3,160	0.14%
2023/03/17	1.4	68.36	0	68.40	68.55	1.4	3,140	0.04%
2023/03/16	12.7	67.74	5.2	67.65	67.65	7.5	3,154	0.24%
2023/03/15	7.4	68.53	2	68.60	68.00	5.4	3,085	0.17%
2023/03/14	14	68.09	22.1	68.02	68.00	-8.1	3,122	-0.26%
2023/03/13	1.8	68.49	9.4	68.53	68.75	-7.5	3,099	-0.24%
2023/03/10	17.9	68.71	18.2	68.56	68.55	-0.3	3,034	-0.01%
2023/03/09	1	69.60	1.2	69.74	69.55	-0.2	3,017	-0.01%
2023/03/08	7.6	69.55	0	0.00	69.65	7.6	3,018	0.25%
2023/03/07	5.1	70.07	1.1	70.09	70.10	4	3,003	0.13%
2023/03/06	14.1	69.76	1	69.95	69.75	13.1	3,002	0.44%
2023/03/03	4.7	69.24	0	0.00	69.00	4.7	2,970	0.16%
2023/03/02	4.7	68.61	0	0.00	68.85	4.7	2,980	0.16%
2023/03/01	6.8	68.20	2	69.00	69.05	4.8	2,974	0.16%
2023/02/24	7.3	68.99	0	0.00	68.70	7.3	2,909	0.25%
2023/02/23	6.4	68.71	0	0.00	69.05	6.4	2,897	0.22%
2023/02/22	3.3	68.01	0	0.00	68.05	3.3	2,916	0.11%
2023/02/21	1.5	68.76	0	0.00	68.75	1.5	2,905	0.05%
2023/02/20	9.5	68.81	0	0.00	68.85	9.5	2,996	0.32%
2023/02/17	3.1	68.69	0	0.00	68.70	3.1	3,089	0.10%
2023/02/16	0	69.40	5.1	69.32	69.60	-5	3,106	-0.16%
2023/02/15	23.6	69.15	5.3	68.94	68.85	18.3	3,155	0.58%
2023/02/14	32	70.30	1.3	70.31	70.25	30.7	3,115	0.99%
2023/02/13	9.5	69.69	0	0.00	69.85	9.5	3,140	0.30%
2023/02/10	11	69.99	4	69.90	70.00	7	3,138	0.22%
2023/02/09	1.5	69.78	0	0.00	69.90	1.5	3,173	0.05%
2023/02/08	8.3	69.68	4.2	69.84	69.85	4.1	3,174	0.13%
2023/02/07	4.9	68.75	0	0.00	68.85	4.9	3,184	0.15%
2023/02/06	18.6	69.29	0	0.00	69.00	18.6	3,170	0.59%
2023/02/03	5.2	69.87	1.2	69.95	69.95	4	3,122	0.13%
2023/02/02	9.8	69.77	26.8	69.66	69.95	-17	3,097	-0.55%
2023/02/01	8.7	68.88	2.3	68.94	68.95	6.4	3,090	0.21%
2023/01/31	13.3	69.24	0.3	69.10	68.60	13	3,089	0.42%
2023/01/30	5.3	69.57	7.4	69.56	69.75	-2.1	3,086	-0.07%
2023/01/17	1	66.78	1.1	66.80	66.75	-0.1	3,045	0.00%
2023/01/16	5.5	66.98	5	66.80	66.85	0.5	3,061	0.02%
2023/01/13	2	66.31	2	66.50	66.30	0	3,012	0.00%
2023/01/12	3.1	65.48	2	65.60	65.55	1.1	2,993	0.04%
2023/01/11	1.4	65.59	0	0.00	65.60	1.4	3,033	0.05%
2023/01/10	2.3	65.83	0.9	65.70	65.75	1.4	3,054	0.05%
2023/01/09	2.2	64.74	4	64.55	65.25	-1.8	3,080	-0.06%
2023/01/06	3.7	63.14	0	0.00	63.20	3.7	3,076	0.12%
2023/01/05	3.2	62.94	0	0.00	62.80	3.2	3,104	0.10%
2023/01/04	2.2	62.48	2	62.45	62.35	0.2	3,157	0.01%
2023/01/03	12.9	61.76	0	0.00	62.60	12.9	3,294	0.39%
2022/12/30	7.4	62.48	0	0.00	62.10	7.4	3,293	0.23%
2022/12/29	3.4	61.62	0.2	61.70	61.85	3.2	3,330	0.10%
2022/12/28	4.3	62.21	9	62.10	62.10	-4.7	3,340	-0.14%
2022/12/27	8.6	63.29	2	63.35	63.10	6.6	3,331	0.20%
2022/12/26	4.5	63.15	0	0.00	62.95	4.5	3,387	0.13%
2022/12/23	4.7	62.87	0	0.00	62.80	4.7	3,424	0.14%
2022/12/22	1	63.41	3	63.65	63.70	-2	3,454	-0.06%
2022/12/21	2.6	62.86	0	0.00	62.65	2.6	3,547	0.07%
2022/12/20	7.6	63.43	0.1	63.05	62.50	7.5	3,585	0.21%
2022/12/19	6.6	63.62	0	0.00	63.60	6.6	3,684	0.18%
2022/12/16	4.5	63.81	2	63.90	63.90	2.5	3,747	0.07%
2022/12/15	3.1	64.90	0	0.00	65.05	3.1	3,757	0.08%
2022/12/14	1.1	64.33	0	0.00	65.00	1.1	3,774	0.03%
2022/12/13	2.5	64.54	10	64.26	64.15	-7.5	3,779	-0.20%
2022/12/12	3.8	64.39	0	0.00	64.50	3.8	3,794	0.10%
2022/12/09	4.2	64.88	0	0.00	64.95	4.2	3,839	0.11%
2022/12/08	9.5	64.05	13	64.11	64.00	-3.5	3,845	-0.09%
2022/12/07	5.4	65.01	0.7	64.95	64.75	4.7	3,849	0.12%
2022/12/06	4.7	65.66	0	0.00	65.20	4.7	3,847	0.12%
2022/12/05	16.4	66.49	0	0.00	66.25	16.4	3,812	0.43%
2022/12/02	4.2	66.44	1	66.25	66.30	3.2	3,818	0.08%
2022/12/01	8.1	67.23	6	67.18	66.75	2.1	3,880	0.05%
2022/11/30	4.4	65.32	0	0.00	65.75	4.4	3,875	0.11%
2022/11/29	6	64.66	1	64.05	65.10	5	3,893	0.13%
2022/11/28	3.7	64.80	1.3	65.08	64.70	2.4	3,928	0.06%
2022/11/25	13.2	65.90	0.2	65.85	65.80	13	3,965	0.33%
2022/11/24	0.1	65.86	0.3	65.86	65.90	-0.1	3,958	0.00%
2022/11/23	3.1	65.30	0.1	65.20	65.30	2.9	3,982	0.07%
2022/11/22	3.2	64.38	0.2	64.45	64.85	3	4,055	0.07%
2022/11/21	4	64.72	0.1	64.60	64.25	3.9	4,085	0.10%
2022/11/18	7.6	64.72	0.1	64.65	64.55	7.5	4,079	0.18%
2022/11/17	5	64.51	0.2	64.60	64.70	4.8	4,070	0.12%
2022/11/16	2.7	64.85	0.3	64.90	64.70	2.5	4,079	0.06%
2022/11/15	3.8	65.38	2.4	65.42	65.80	1.4	4,013	0.03%
2022/11/14	1	63.31	3.2	63.11	63.25	-2.2	3,911	-0.06%
2022/11/11	1.4	62.42	14.2	62.45	62.55	-12.8	3,880	-0.33%
2022/11/10	8.6	59.66	33	59.54	59.45	-24.4	3,801	-0.64%
2022/11/09	3.2	59.67	8	59.76	60.00	-4.8	3,810	-0.13%
2022/11/08	11.1	58.52	2	58.60	58.50	9.1	3,790	0.24%
2022/11/07	16.8	57.70	5.1	57.60	57.85	11.7	3,781	0.31%
2022/11/04	9.3	56.58	5	56.85	56.90	4.3	3,750	0.11%
2022/11/03	8.4	56.73	0	0.00	56.80	8.4	3,752	0.22%
2022/11/02	2.9	57.42	2.6	57.47	57.50	0.4	3,746	0.01%
2022/11/01	1.8	57.31	6.1	57.55	57.25	-4.2	3,775	-0.11%
2022/10/31	14.1	56.66	10	56.85	56.95	4.1	3,768	0.11%
2022/10/28	5.1	56.21	0	0.00	56.20	5.1	3,764	0.14%
2022/10/27	6.1	56.92	1	56.95	56.90	5.1	3,739	0.14%
2022/10/26	11.4	55.80	0	0.00	56.15	11.4	3,781	0.30%
2022/10/25	18.7	55.91	3	55.60	55.50	15.7	3,746	0.42%
2022/10/24	5.3	56.99	0	0.00	56.75	5.3	3,686	0.14%
2022/10/21	6.6	56.99	0	0.00	56.75	6.6	3,665	0.18%
2022/10/20	13.2	56.16	2	56.35	57.10	11.2	3,654	0.31%
2022/10/19	5.3	57.65	2.9	57.53	57.25	2.3	3,646	0.06%
2022/10/18	9.4	57.89	0	0.00	58.00	9.4	3,610	0.26%
2022/10/17	12	57.60	0.2	57.33	57.30	11.8	3,593	0.33%
2022/10/14	1.4	58.61	2.2	58.55	58.45	-0.8	3,525	-0.02%
2022/10/13	6.3	57.20	3	57.10	56.85	3.3	3,495	0.10%
2022/10/12	8.9	57.52	0.4	57.60	57.55	8.5	3,454	0.24%
2022/10/11	33.8	58.51	20	58.23	57.90	13.8	3,459	0.40%
2022/10/07	5.6	61.25	7	61.10	60.95	-1.4	3,337	-0.04%
2022/10/06	3.7	61.93	2.5	62.01	62.00	1.2	3,349	0.03%
2022/10/05	8.6	61.67	0	0.00	61.55	8.6	3,353	0.26%
2022/10/04	4.5	59.98	0	0.00	60.05	4.5	3,337	0.14%
2022/10/03	8.2	58.94	1	59.25	58.70	7.2	3,315	0.22%
2022/09/30	14.5	59.34	0	0.00	59.35	14.5	3,279	0.44%
2022/09/29	17.5	60.64	0	0.00	60.20	17.5	3,238	0.54%
2022/09/28	10.3	60.88	0.7	60.65	60.40	9.6	3,248	0.30%
2022/09/27	6.1	61.85	1	61.70	61.70	5.1	3,231	0.16%
2022/09/26	18.6	61.94	2	62.00	61.80	16.6	3,269	0.51%
2022/09/23	11.8	63.22	0	0.00	63.00	11.8	3,257	0.36%
2022/09/22	12.9	63.32	0	0.00	63.70	12.9	3,247	0.40%
2022/09/21	3.8	64.57	0	0.00	64.50	3.8	3,192	0.12%
2022/09/20	4.8	64.93	0	0.00	65.00	4.8	3,174	0.15%
2022/09/19	3.7	64.52	0	0.00	64.45	3.7	3,196	0.12%
2022/09/16	7.5	64.87	0	0.00	64.85	7.5	3,169	0.24%
2022/09/15	4.6	65.36	0	0.00	65.50	4.6	3,179	0.15%
2022/09/14	8.6	65.35	0	0.00	65.40	8.6	3,203	0.27%
2022/09/13	0.2	66.76	4.2	66.72	66.70	-4	3,182	-0.13%
2022/09/12	6.6	66.34	6	66.40	66.35	0.6	3,232	0.02%
2022/09/08	4.2	64.80	0	0.00	65.00	4.2	3,277	0.13%
2022/09/07	14.3	64.82	3.8	64.77	64.65	10.5	3,298	0.32%
2022/09/06	0.2	65.94	0	0.00	66.10	0.2	3,243	0.01%
2022/09/05	11.1	65.81	0	0.00	65.70	11.1	3,235	0.34%
2022/09/02	10.2	65.98	0	0.00	65.70	10.2	3,244	0.31%
2022/09/01	8.3	66.35	0.6	66.36	66.30	7.7	3,187	0.24%
2022/08/31	2.1	67.23	0	0.00	67.70	2.1	3,089	0.07%
2022/08/30	3.1	67.10	0	0.00	67.25	3.1	3,072	0.10%
2022/08/29	11	67.22	4	67.40	67.25	7	3,031	0.23%
2022/08/26	6.3	69.08	3.2	69.06	68.85	3.1	2,969	0.11%
2022/08/25	2.7	68.47	11	68.25	68.50	-8.3	2,939	-0.28%
2022/08/24	4.3	68.00	7	67.90	67.90	-2.7	2,962	-0.09%
2022/08/23	5.6	68.33	6.1	68.19	68.10	-0.5	2,954	-0.02%
2022/08/22	14	69.15	0	0.00	68.95	14	2,925	0.48%
2022/08/19	2.5	69.84	3.7	69.81	69.95	-1.3	2,892	-0.04%
2022/08/18	2.4	69.81	0	0.00	69.80	2.4	2,916	0.08%
2022/08/17	0.6	70.28	1	70.25	70.40	-0.4	2,894	-0.01%
2022/08/16	1.1	70.26	5	70.30	70.25	-3.9	2,887	-0.14%
2022/08/15	4.6	70.11	2	69.90	70.20	2.6	2,858	0.09%
2022/08/12	5.5	69.44	0.5	69.50	69.55	5	2,830	0.18%
2022/08/11	1.1	69.00	5	68.80	69.05	-3.9	2,840	-0.14%
2022/08/10	3.4	67.99	0	0.00	67.80	3.4	2,833	0.12%
2022/08/09	6.1	68.08	0	0.00	68.45	6.1	2,825	0.21%
2022/08/08	0.3	68.54	1.4	68.65	68.60	-1.1	2,835	-0.04%
2022/08/05	1.6	68.35	3	68.32	68.75	-1.4	2,812	-0.05%
2022/08/04	8.2	66.77	5	67.10	67.10	3.2	2,861	0.11%
2022/08/03	2.5	66.70	0	0.00	66.90	2.5	2,854	0.09%
2022/08/02	12.6	66.47	1	66.30	66.60	11.6	2,905	0.40%
2022/08/01	3.2	67.61	1.2	67.61	67.70	2	2,896	0.07%
2022/07/29	0.6	67.85	0	0.00	67.90	0.6	2,947	0.02%
2022/07/28	6.1	67.48	4	67.30	67.30	2.1	2,940	0.07%
2022/07/27	1.1	66.30	0	0.00	67.10	1.1	2,941	0.04%
2022/07/26	4.3	66.61	10	66.50	66.55	-5.7	2,968	-0.19%
2022/07/25	7.2	67.26	0	0.00	67.20	7.2	3,003	0.24%
2022/07/22	6.2	67.09	12	67.20	67.25	-5.8	3,025	-0.19%
2022/07/21	0	66.44	3	66.34	66.95	-3	3,113	-0.10%
2022/07/20	8.3	66.62	0	0.00	66.00	8.3	3,162	0.26%
2022/07/19	5.3	65.73	0	0.00	65.80	5.3	3,243	0.16%
2022/07/18	19.4	65.97	7	65.79	65.75	12.4	3,249	0.38%
2022/07/15	7.2	66.63	6	66.73	66.80	1.2	3,183	0.04%
2022/07/14	7.1	65.59	0.3	65.80	65.80	6.8	3,147	0.22%
2022/07/13	25.6	65.56	20.6	65.39	65.60	5	3,109	0.16%
2022/07/12	14.6	63.57	0	0.00	63.50	14.6	3,129	0.47%
2022/07/11	3.8	65.71	0	0.00	65.05	3.8	3,149	0.12%
2022/07/08	6.6	65.50	6	65.53	65.55	0.6	3,142	0.02%
2022/07/07	7.2	64.43	3	64.70	64.85	4.2	3,130	0.13%
2022/07/06	4	63.66	5	63.17	63.10	-1	3,157	-0.03%
2022/07/05	7.8	63.77	0	0.00	64.15	7.8	3,150	0.25%
2022/07/04	3.9	63.75	1	64.00	63.65	2.9	3,094	0.09%
2022/07/01	15.9	65.10	1.3	64.95	64.45	14.6	3,066	0.47%
2022/06/30	7.9	66.94	0.6	67.27	66.75	7.2	2,984	0.24%
2022/06/29	4.7	68.40	10.1	68.50	68.30	-5.4	2,922	-0.18%
2022/06/28	4.8	68.94	0	0.00	69.00	4.8	2,905	0.16%
2022/06/27	2.4	69.69	6.5	69.89	69.50	-4	2,914	-0.14%
2022/06/24	2.2	68.48	0	68.10	68.00	2.2	2,880	0.08%
2022/06/23	6.4	67.84	5.1	67.85	67.80	1.4	2,927	0.05%
2022/06/22	13.4	69.13	2	68.93	68.80	11.4	2,864	0.40%
2022/06/21	1.1	69.56	2	70.10	70.25	-0.9	2,825	-0.03%
2022/06/20	11.7	69.45	0.1	69.50	69.00	11.6	2,837	0.41%
2022/06/17	5.1	69.70	0.1	69.81	69.80	5.1	2,790	0.18%
2022/06/16	6.4	71.26	2	71.40	70.60	4.4	2,751	0.16%
2022/06/15	5.8	71.04	0	0.00	70.80	5.8	2,714	0.21%
2022/06/14	7.6	70.67	5	71.10	71.25	2.6	2,732	0.10%
2022/06/13	14.4	71.40	0.1	71.50	71.35	14.3	2,788	0.51%
2022/06/10	3.1	73.20	0	73.40	73.35	3.1	2,850	0.11%
2022/06/09	4.9	74.01	0	0.00	73.95	4.9	2,892	0.17%
2022/06/08	1.1	74.22	30	74.37	74.20	-28.9	2,930	-0.99%
2022/06/07	5.7	73.25	0.1	73.50	73.35	5.6	2,968	0.19%
2022/06/06	3.8	73.79	0	0.00	74.20	3.8	3,022	0.12%
2022/06/02	7.5	73.74	0	0.00	73.70	7.5	3,220	0.23%
2022/06/01	4.7	74.53	0	0.00	74.40	4.7	3,415	0.14%
2022/05/31	3.2	73.86	10	74.00	74.50	-6.8	3,457	-0.20%
2022/05/30	3	73.55	10	73.48	73.95	-7	3,452	-0.20%
2022/05/27	4	72.00	6	72.05	72.30	-2	3,459	-0.06%
2022/05/26	8.9	71.15	0	0.00	70.75	8.9	3,510	0.25%
2022/05/25	9	71.65	0	0.00	71.60	9	3,561	0.25%
2022/05/24	1.8	71.61	2	71.15	71.10	-0.2	3,712	0.00%
2022/05/23	0	72.17	0	0.00	72.00	0	3,722	0.00%
2022/05/20	3.4	71.74	1	71.80	71.85	2.4	3,796	0.06%
2022/05/19	1.6	71.00	0.1	70.95	71.10	1.5	3,800	0.04%
2022/05/18	1.3	72.27	0	0.00	72.35	1.3	3,774	0.03%
2022/05/17	1.1	71.33	0	0.00	71.55	1.1	3,764	0.03%
2022/05/16	2.5	71.26	1	70.95	70.80	1.5	3,783	0.04%
2022/05/13	3.1	70.42	0.5	70.35	70.50	2.6	3,764	0.07%
2022/05/12	14.1	70.24	0.5	70.61	69.80	13.6	3,782	0.36%
2022/05/11	3.5	71.61	0.4	71.54	71.50	3.1	3,715	0.08%
2022/05/10	8.6	70.55	1	71.10	71.50	7.6	3,706	0.20%
2022/05/09	17.1	71.83	4	71.85	71.70	13.1	3,651	0.36%
2022/05/06	18.6	72.81	0	0.00	73.00	18.6	3,628	0.51%
2022/05/05	5.8	74.48	0	74.90	74.40	5.8	3,634	0.16%
2022/05/04	0.6	73.83	0	0.00	73.65	0.6	3,755	0.02%
2022/05/03	14.1	73.65	1	74.30	73.50	13.1	3,798	0.35%
2022/04/29	1.4	74.29	1	74.15	74.25	0.4	3,792	0.01%
2022/04/28	6.1	73.03	0	0.00	73.25	6.1	3,778	0.16%
2022/04/27	13.4	72.95	1	72.95	72.80	12.3	3,756	0.33%
2022/04/26	2.4	74.48	2	74.65	74.40	0.4	3,690	0.01%
2022/04/25	18.5	74.54	4.1	74.48	74.45	14.5	3,671	0.39%
2022/04/22	4.7	75.61	0	0.00	75.95	4.7	3,609	0.13%
2022/04/21	2.1	76.48	3	76.75	76.35	-0.9	3,634	-0.02%
2022/04/20	6.4	76.33	0	0.00	76.35	6.4	3,648	0.17%
2022/04/19	1.5	76.18	0	0.00	76.00	1.5	3,652	0.04%
2022/04/18	6.6	75.71	0	0.00	75.65	6.6	3,695	0.18%
2022/04/15	21.6	76.36	0.1	76.39	76.15	21.5	3,636	0.59%
2022/04/14	6.2	77.77	0.1	77.60	77.50	6.1	3,634	0.17%
2022/04/13	0.2	77.70	11.1	77.66	77.70	-10.9	3,687	-0.30%
2022/04/12	2.6	76.35	1.3	76.20	76.30	1.3	3,908	0.03%
2022/04/11	14	76.75	2	76.38	76.35	12	3,891	0.31%
2022/04/08	10.4	77.29	0	0.00	77.35	10.4	3,851	0.27%
2022/04/07	23.2	77.59	0	0.00	77.30	23.2	3,839	0.60%
2022/04/06	8.6	78.12	4	78.30	78.55	4.6	3,802	0.12%
2022/04/01	19.1	78.85	0	0.00	78.95	19.1	3,778	0.51%
2022/03/31	0.9	79.62	0	0.00	79.60	0.9	3,797	0.02%
2022/03/29	1.2	78.78	0	0.00	78.85	1.2	3,817	0.03%
2022/03/28	7.6	78.28	0	0.00	78.75	7.6	3,818	0.20%
2022/03/25	3.2	79.77	0	0.00	79.65	3.2	3,768	0.09%
2022/03/24	1	79.30	0	0.00	79.45	1	3,774	0.03%
2022/03/23	0.2	79.50	0.8	79.60	79.55	-0.6	3,778	-0.02%
2022/03/22	0.1	78.73	0	78.90	78.70	0.1	3,775	0.00%
2022/03/21	8.3	78.99	0	0.00	78.80	8.3	3,766	0.22%
2022/03/18	0.3	78.36	0	0.00	78.30	0.3	3,760	0.01%
2022/03/17	5.1	77.89	24	78.16	78.60	-18.9	3,754	-0.50%
2022/03/16	5.3	75.86	6	76.18	76.10	-0.7	3,714	-0.02%
2022/03/15	25.9	76.15	0	0.00	75.85	25.9	3,636	0.71%
2022/03/14	0.5	77.61	0	78.00	77.30	0.5	3,552	0.01%
2022/03/11	9.9	77.77	0	0.00	77.55	9.9	3,512	0.28%
2022/03/10	9	78.41	1	78.40	78.50	8	3,500	0.23%
2022/03/09	20.4	76.48	7	76.41	76.30	13.4	3,460	0.39%
2022/03/08	30.1	76.21	1	75.95	75.90	29.1	3,409	0.85%
2022/03/07	38	78.16	5	77.75	78.45	33	3,193	1.03%
2022/03/04	14.5	79.77	1	79.90	79.70	13.5	3,036	0.45%
2022/03/03	0.3	80.72	0	0.00	80.55	0.3	3,008	0.01%
2022/03/02	1.3	80.66	0	0.00	80.45	1.3	3,082	0.04%
2022/03/01	4.3	80.94	1	81.10	80.80	3.3	3,062	0.11%
2022/02/25	12.9	79.92	2	79.85	79.85	10.9	3,010	0.36%
2022/02/24	21.5	80.49	0	0.00	79.90	21.5	2,939	0.73%
2022/02/23	0.1	81.87	0	0.00	81.85	0.1	2,786	0.01%
2022/02/22	19.7	81.64	0	0.00	81.75	19.7	2,784	0.71%
2022/02/21	4	83.08	1	82.80	82.80	3	2,703	0.11%
2022/02/18	1	82.70	0.4	82.60	82.95	0.7	2,707	0.02%
2022/02/17	1.4	83.24	3.4	83.37	83.25	-2	2,734	-0.07%
2022/02/16	1.1	83.09	4.1	83.19	83.30	-3	2,732	-0.11%
2022/02/15	9.2	82.21	1	82.00	82.00	8.2	2,715	0.30%
2022/02/14	11	82.25	0	0.00	82.30	11	2,706	0.41%
2022/02/11	4.6	83.47	0	83.50	83.45	4.5	2,687	0.17%
2022/02/10	5.5	83.27	9	83.38	83.60	-3.5	2,711	-0.13%
2022/02/09	4.9	82.47	2	82.35	82.55	2.9	2,726	0.10%
2022/02/08	5.8	82.32	0	0.00	82.20	5.8	2,726	0.21%
2022/02/07	12.9	81.84	1	82.00	81.95	11.9	2,702	0.44%
2022/01/26	9.1	81.46	0.1	81.58	81.40	8.9	2,623	0.34%
2022/01/25	18.3	81.60	0	0.00	81.65	18.3	2,493	0.73%
2022/01/24	5.7	81.78	0	0.00	82.90	5.7	2,426	0.23%
2022/01/21	17.6	82.32	0	0.00	82.00	17.6	2,402	0.73%
2022/01/20	6.3	83.38	0	0.00	83.75	6.3	2,343	0.27%
2022/01/19	9.6	83.60	0	0.00	83.45	9.6	2,324	0.41%
2022/01/18	3.7	85.00	1	85.15	84.45	2.7	2,307	0.12%
2022/01/17	3.2	85.43	4	85.33	85.45	-0.8	2,278	-0.04%
2022/01/14	0.1	84.32	1	84.80	84.60	-0.9	2,237	-0.04%
2022/01/13	2	84.40	2	84.48	84.60	0	2,194	0.00%
2022/01/12	2	84.05	1	83.95	84.20	1	2,175	0.05%
2022/01/11	1.2	83.09	4	82.91	83.30	-2.9	2,156	-0.13%
2022/01/10	3.9	82.85	1.1	83.04	82.90	2.8	2,118	0.13%
2022/01/07	3.6	83.03	0.1	82.95	82.70	3.5	2,119	0.17%
2022/01/06	11.5	83.42	0	0.00	83.45	11.5	2,068	0.56%
2022/01/05	6.1	84.58	0.1	84.23	84.50	6	2,017	0.30%
2022/01/04	4.3	83.82	0	0.00	84.10	4.3	1,796	0.24%
2022/01/03	0	0.00	0.3	82.70	82.35	-0.3	1,767	-0.01%
2021/12/30	3	81.92	0	0.00	81.85	3	1,754	0.17%
2021/12/29	0.1	81.76	3	82.00	82.00	-2.9	1,793	-0.16%
2021/12/28	0.1	81.35	0.6	81.45	81.70	-0.5	1,835	-0.02%
2021/12/27	2.2	80.92	1	81.05	81.05	1.2	1,867	0.06%
2021/12/24	0	0.00	2	80.73	80.45	-2	1,902	-0.11%
2021/12/23	0	0.00	1.2	80.52	80.40	-1.2	1,900	-0.07%
2021/12/22	1.2	79.94	4	79.90	79.95	-2.9	1,922	-0.15%
2021/12/21	0	0.00	4	79.95	79.85	-4	1,919	-0.21%
2021/12/20	10.6	79.42	2	79.35	79.25	8.6	1,930	0.45%
2021/12/17	0	80.00	5	80.00	79.95	-5	1,924	-0.26%
2021/12/16	0.1	79.90	1	79.90	79.95	-0.9	1,927	-0.05%
2021/12/15	4.3	79.07	0	0.00	79.00	4.3	1,973	0.22%
2021/12/14	9.8	79.02	1	78.95	79.00	8.8	1,965	0.45%
2021/12/13	0.2	80.00	1	80.15	79.70	-0.8	1,972	-0.04%
2021/12/10	3.1	80.02	1	80.00	80.00	2.1	1,970	0.11%
2021/12/09	0	80.05	1	80.15	80.25	-1	1,966	-0.05%
2021/12/08	0.1	80.30	8.5	80.29	80.20	-8.4	1,958	-0.43%
2021/12/07	2.2	79.34	2.9	79.60	79.95	-0.8	1,937	-0.04%
2021/12/06	5.1	79.39	3	79.82	79.75	2.1	1,943	0.11%
2021/12/03	0	0.00	5	79.88	79.85	-5	1,943	-0.26%
2021/12/02	0.5	79.85	14	79.76	79.90	-13.5	1,944	-0.69%
2021/12/01	2.2	79.10	1	78.85	79.00	1.2	1,967	0.06%
2021/11/30	6.2	78.17	0	0.00	77.90	6.2	1,980	0.32%
2021/11/29	10.2	77.93	0	0.00	77.80	10.2	1,942	0.52%
2021/11/26	21.9	78.31	0	0.00	78.10	21.9	1,908	1.15%
2021/11/25	11.4	79.13	0.9	79.31	79.25	10.5	1,842	0.57%
2021/11/24	4.3	79.24	0	0.00	79.25	4.3	1,887	0.23%
2021/11/23	3.2	79.78	0	0.00	79.65	3.2	1,899	0.17%
2021/11/22	3.8	80.43	0.8	80.35	80.30	3	1,908	0.16%
2021/11/19	0.1	80.60	1	80.70	80.45	-0.9	1,926	-0.05%
2021/11/18	0.1	80.20	1	80.15	80.20	-0.9	1,918	-0.05%
2021/11/17	5	79.75	0	0.00	79.70	5	1,935	0.26%
2021/11/16	1	79.50	0	0.00	79.55	1	1,976	0.05%
2021/11/15	2.6	81.00	1	81.00	80.90	1.6	2,018	0.08%
2021/11/12	0	80.65	1	80.70	80.20	-1	2,038	-0.05%
2021/11/11	1.1	79.96	3	79.92	79.85	-1.9	2,042	-0.09%
2021/11/10	1.4	80.81	1	80.50	80.50	0.4	2,072	0.02%
2021/11/09	1	80.95	2	80.63	80.75	-1	2,079	-0.05%
2021/11/08	1.1	80.04	6.3	79.60	80.05	-5.2	2,056	-0.25%
2021/11/05	4.5	79.13	5	79.11	79.40	-0.5	2,049	-0.02%
2021/11/04	1.1	78.31	0	0.00	78.40	1.1	2,036	0.05%
2021/11/03	5.1	78.60	5	78.55	78.65	0.1	2,040	0.00%
2021/11/01	0	0.00	0.3	78.45	78.45	-0.3	2,053	-0.01%
2021/10/29	9.2	78.19	0	0.00	78.15	9.2	2,067	0.44%
2021/10/28	1	78.55	1	78.80	78.80	0	2,076	0.00%
2021/10/27	5.1	78.80	0	0.00	79.00	5.1	2,090	0.24%
2021/10/25	3.2	78.45	0	0.00	78.30	3.2	2,072	0.15%
2021/10/22	0	0.00	2	78.40	78.45	-2	2,110	-0.09%
2021/10/21	0.1	78.50	1.1	78.87	78.35	-1.1	2,132	-0.05%
2021/10/20	2.3	79.07	0	0.00	78.55	2.3	2,151	0.11%
2021/10/19	1	78.35	0	0.00	78.65	1	2,154	0.05%
2021/10/15	1.3	77.45	20.1	78.15	78.35	-18.8	2,155	-0.87%
2021/10/14	0	76.50	1.1	76.82	76.30	-1.1	2,156	-0.05%
2021/10/13	7.5	76.11	0	0.00	76.15	7.5	2,172	0.35%
2021/10/12	8.6	75.98	5	76.40	76.50	3.6	2,191	0.17%
2021/10/08	8.1	77.37	0.1	77.66	77.25	8	2,183	0.37%
2021/10/07	13.4	77.65	26	77.54	77.75	-12.6	2,187	-0.58%
2021/10/06	7.9	76.28	7	76.44	76.35	0.9	2,208	0.04%
2021/10/05	23.1	75.90	10	76.40	76.40	13.1	2,186	0.60%
2021/10/04	20.7	76.60	5	76.75	76.70	15.7	2,176	0.72%
2021/10/01	23	77.32	1	77.10	77.45	22	2,116	1.04%
2021/09/30	5.4	78.14	0	0.00	78.55	5.4	2,051	0.26%
2021/09/29	5.8	78.53	0	0.00	78.60	5.8	2,050	0.28%
2021/09/28	1.2	79.69	0	0.00	79.90	1.2	2,023	0.06%
2021/09/27	3	80.85	0	0.00	80.40	3	2,021	0.15%
2021/09/24	0.1	80.10	0	0.00	80.20	0.1	2,008	0.00%
2021/09/23	3	79.40	0	0.00	79.40	3	2,008	0.15%
2021/09/22	17.4	78.68	2	78.78	78.80	15.4	2,004	0.77%
2021/09/17	0.1	80.75	0	0.00	80.55	0.1	1,955	0.01%
2021/09/16	0.2	80.48	0	0.00	80.50	0.2	1,970	0.01%
2021/09/15	4.7	81.38	0	0.00	80.60	4.7	1,944	0.24%
2021/09/14	1	81.20	1	81.30	81.20	0	1,970	0.00%
2021/09/13	1	81.15	0	0.00	81.05	1	1,979	0.05%
2021/09/10	0.8	80.98	0.1	81.12	81.40	0.7	2,016	0.03%
2021/09/08	1	80.85	0	0.00	80.65	1	2,007	0.05%
2021/09/07	0	0.00	2	81.80	81.25	-2	2,005	-0.10%
2021/09/06	3.1	81.70	0.1	81.67	81.60	3	2,001	0.15%
2021/09/03	0.2	81.08	0.9	81.02	81.20	-0.8	1,978	-0.04%
2021/09/02	2	80.63	0	0.00	80.20	2	1,972	0.10%
2021/09/01	1.1	80.79	2.1	80.90	80.90	-1	1,975	-0.05%
2021/08/31	1	79.84	1.1	79.52	80.80	-0.1	1,979	0.00%
2021/08/30	0.1	79.70	2.6	79.90	80.15	-2.5	1,985	-0.12%
2021/08/27	0	0.00	10.8	79.40	79.50	-10.8	1,940	-0.56%
2021/08/26	0	0.00	5.5	78.78	78.75	-5.5	1,926	-0.28%
2021/08/25	2.2	78.05	5	78.20	78.35	-2.8	1,900	-0.15%
2021/08/24	0.8	77.50	1.7	77.53	77.40	-0.9	1,885	-0.05%
2021/08/23	2.4	77.10	5	77.15	77.05	-2.6	1,890	-0.14%
2021/08/20	9.9	75.42	0.1	75.80	75.20	9.8	1,885	0.52%
2021/08/19	13.5	76.08	1	75.90	75.95	12.5	1,841	0.68%
2021/08/18	1.7	76.45	4	76.36	77.70	-2.3	1,786	-0.13%
2021/08/17	2.8	77.61	1.1	77.65	77.20	1.7	1,767	0.10%
2021/08/16	5	78.03	0	0.00	77.80	5	1,755	0.29%
2021/08/13	11.9	78.06	1.5	78.15	78.10	10.4	1,719	0.60%
2021/08/12	0.2	78.80	0	0.00	78.75	0.2	1,707	0.01%
2021/08/11	6.9	78.82	0.6	78.84	79.00	6.3	1,714	0.37%
2021/08/10	3.4	79.40	0	0.00	79.10	3.4	1,724	0.20%
2021/08/09	2.1	79.17	1	79.25	79.65	1.1	1,801	0.06%
2021/08/06	0.2	79.80	0	0.00	79.80	0.2	1,821	0.01%
2021/08/05	2.7	80.66	1	80.01	79.95	1.7	1,886	0.09%
2021/08/03	1.6	79.34	1	79.55	79.60	0.6	2,026	0.03%
2021/08/02	1.1	78.34	0	0.00	79.50	1.1	2,018	0.05%
2021/07/30	2.1	78.42	0	0.00	78.30	2.1	2,009	0.11%
2021/07/29	3.2	78.26	0	0.00	78.70	3.2	2,058	0.16%
2021/07/28	3	77.31	10	78.60	78.60	-7	2,069	-0.34%
2021/07/27	0.1	78.62	0.1	78.80	78.35	-0.1	2,051	0.00%
2021/07/26	4.1	79.19	0.1	79.50	78.50	4	2,052	0.19%
2021/07/23	1.2	79.46	0	0.00	79.05	1.2	2,023	0.06%
2021/07/22	3	79.50	2	79.10	79.15	1	2,024	0.05%
2021/07/21	3.1	78.52	0	0.00	78.65	3.1	2,026	0.15%
2021/07/20	6.2	78.96	0.4	78.90	78.75	5.8	2,036	0.28%
2021/07/19	1.1	79.14	0	0.00	79.50	1.1	2,017	0.06%
2021/07/16	0.2	80.16	0	0.00	80.15	0.2	2,008	0.01%
2021/07/15	1.6	81.20	0	0.00	81.25	1.6	1,984	0.08%
2021/07/14	0.7	80.76	0.2	80.70	80.65	0.5	1,972	0.03%
2021/07/13	0	0.00	1	80.40	80.35	-1	1,966	-0.05%
2021/07/12	1	80.20	1	80.15	79.85	0	1,962	0.00%
2021/07/09	2.9	79.04	0	0.00	78.95	2.9	1,942	0.15%
2021/07/08	1.5	79.74	1	80.10	79.85	0.5	1,903	0.03%
2021/07/07	1.7	80.11	0.3	80.20	80.00	1.5	1,910	0.08%
2021/07/06	2.1	80.55	0.3	80.45	80.40	1.8	1,916	0.09%
2021/07/05	5.7	80.28	0.9	80.09	80.30	4.8	1,896	0.25%
2021/07/02	0.8	79.66	0	0.00	79.50	0.8	1,895	0.04%
2021/07/01	0.2	79.75	0	0.00	79.60	0.2	1,899	0.01%
2021/06/30	0	79.75	2	80.00	79.90	-2	1,935	-0.10%
2021/06/29	0.2	79.25	1	79.35	79.30	-0.8	1,934	-0.04%
2021/06/28	0.2	79.12	0	0.00	79.20	0.2	1,946	0.01%
2021/06/25	2.2	79.41	0.1	79.33	78.90	2.1	1,936	0.11%
2021/06/24	0.3	78.80	0	0.00	78.65	0.3	1,927	0.02%
2021/06/23	0	0.00	0.3	78.25	78.80	-0.3	1,951	-0.01%
2021/06/22	0.2	77.76	0.8	77.61	77.35	-0.5	1,944	-0.03%
2021/06/21	5.6	77.98	0	0.00	77.50	5.6	1,953	0.28%
2021/06/18	0.1	79.60	0	0.00	79.20	0.1	1,916	0.01%
2021/06/17	0.3	79.26	0	0.00	79.60	0.3	1,924	0.02%
2021/06/16	1	79.80	0	0.00	79.70	1	1,958	0.05%
2021/06/15	2.4	80.05	0	0.00	79.80	2.4	1,958	0.12%
2021/06/11	0	0.00	0.4	79.40	79.40	-0.4	1,966	-0.02%
2021/06/09	1.2	77.63	0	0.00	77.75	1.2	1,951	0.06%
2021/06/08	0	78.70	0	0.00	78.35	0	1,945	0.00%
2021/06/07	3.7	78.84	1	77.25	78.75	2.7	1,941	0.14%
2021/06/04	0.1	78.60	0	0.00	78.60	0.1	1,925	0.01%
2021/06/03	0.1	79.15	6	79.23	79.10	-5.9	1,947	-0.30%
2021/06/02	1.2	78.81	10	78.84	78.85	-8.9	1,980	-0.45%
2021/06/01	2.2	78.86	3	79.02	79.10	-0.8	2,010	-0.04%
2021/05/31	6.6	78.26	0	0.00	78.90	6.6	2,063	0.32%
2021/05/28	0.5	77.90	2	77.85	78.05	-1.5	2,064	-0.07%
2021/05/27	4.2	76.79	0	0.00	77.00	4.2	2,085	0.20%
2021/05/26	0.1	77.50	3	77.63	77.55	-2.9	2,152	-0.13%
2021/05/25	3	76.73	0.3	77.05	77.50	2.7	2,149	0.13%
2021/05/24	1.1	75.92	0	0.00	76.05	1.1	2,163	0.05%
2021/05/21	1	76.30	1	75.95	76.05	0	2,180	0.00%
2021/05/20	2.6	75.43	0	0.00	75.20	2.6	2,200	0.12%
2021/05/19	3.1	75.49	0.1	76.20	75.40	3	2,214	0.13%
2021/05/18	1.2	74.80	1	75.75	75.95	0.2	2,222	0.01%
2021/05/17	4.4	73.09	2	72.85	72.55	2.4	2,252	0.10%
2021/05/14	10	73.88	0	0.00	74.10	10	2,192	0.46%
2021/05/13	7.8	73.78	1	72.90	73.10	6.8	2,178	0.31%
2021/05/12	4.1	75.29	6	74.71	75.80	-1.9	2,113	-0.09%
2021/05/11	7	77.61	0	0.00	77.10	7	2,041	0.34%
2021/05/10	1.5	80.05	0	79.75	79.45	1.5	2,010	0.07%
2021/05/07	2	79.63	1	79.30	80.10	1	2,029	0.05%
2021/05/06	1.4	79.02	3	78.95	78.80	-1.6	2,053	-0.08%
2021/05/05	3.2	79.09	0	0.00	78.05	3.2	2,030	0.16%
2021/05/04	3	78.84	2	78.90	78.80	1	2,065	0.05%
2021/05/03	1.9	79.53	0	79.65	79.35	1.9	2,067	0.09%
2021/04/29	0.4	81.01	0.1	81.20	80.75	0.3	2,071	0.01%
2021/04/28	0.8	80.56	0	0.00	80.55	0.8	2,095	0.04%
2021/04/27	1.2	80.94	0	0.00	80.90	1.2	2,119	0.06%
2021/04/26	1.9	80.56	4.3	80.70	81.00	-2.5	2,139	-0.12%
2021/04/23	1	79.45	1	79.10	79.80	0	2,141	0.00%
2021/04/22	0.4	79.43	0	0.00	79.05	0.4	2,169	0.02%
2021/04/21	0.2	79.65	0.1	79.50	79.30	0.1	2,187	0.00%
2021/04/20	1.2	80.58	1	79.95	80.15	0.2	2,204	0.01%
2021/04/19	0.5	79.90	0	0.00	80.00	0.5	2,226	0.02%
2021/04/16	0.1	79.90	0	0.00	80.00	0.1	2,253	0.00%
2021/04/15	2.5	79.58	2	79.45	80.00	0.5	2,243	0.02%
2021/04/14	1.5	78.66	11.1	78.87	79.20	-9.6	2,245	-0.43%
2021/04/13	0	0.00	4	79.50	78.80	-4	2,261	-0.18%
2021/04/12	3.2	79.32	0	0.00	78.80	3.2	2,273	0.14%
2021/04/09	2.5	79.43	0	0.00	79.15	2.5	2,271	0.11%
2021/04/08	0.4	78.80	0	0.00	79.40	0.4	2,275	0.02%
2021/04/07	0.2	79.09	3	78.85	79.10	-2.8	2,270	-0.12%
2021/04/06	0.3	79.12	6.2	79.17	79.00	-5.9	2,279	-0.26%
2021/04/01	1	77.90	1.2	77.85	77.90	-0.2	2,257	-0.01%
2021/03/31	1.1	77.51	8	77.40	77.35	-6.9	2,253	-0.31%
2021/03/30	2.1	77.94	3	77.70	77.95	-0.9	2,246	-0.04%
2021/03/29	1	77.95	1	77.85	77.70	0	2,233	0.00%
2021/03/26	0	0.00	2	77.00	77.20	-2	2,239	-0.09%
2021/03/25	3.1	75.75	3	75.80	75.85	0.1	2,229	0.01%
2021/03/24	2.2	75.83	0	0.00	75.60	2.2	2,217	0.10%
2021/03/23	0.2	76.95	0	0.00	76.70	0.2	2,212	0.01%
2021/03/22	1	76.35	0.1	76.75	76.75	0.9	2,232	0.04%
2021/03/19	1.7	76.43	0	0.00	76.35	1.7	2,238	0.08%
2021/03/18	3.2	77.52	1	77.95	77.45	2.2	2,217	0.10%
2021/03/17	2.6	77.58	0	0.00	77.20	2.6	2,212	0.12%
2021/03/16	0	0.00	1.3	77.69	77.90	-1.3	2,231	-0.06%
2021/03/15	2.1	77.89	6	77.58	77.50	-3.9	2,222	-0.18%
2021/03/12	2.3	77.46	0	0.00	77.60	2.3	2,233	0.10%
2021/03/10	0.9	76.24	0	0.00	75.75	0.9	2,254	0.04%
2021/03/09	6.2	75.07	1	74.85	75.50	5.2	2,268	0.23%
2021/03/08	6.3	76.33	8	76.40	75.65	-1.7	2,253	-0.08%
2021/03/05	7.5	76.02	1	75.00	75.70	6.5	2,219	0.29%
2021/03/04	5	76.30	2	76.38	76.40	3	2,213	0.13%
2021/03/03	3	76.60	3.1	76.98	78.00	0	2,173	0.00%
2021/03/02	7.4	77.28	1	77.47	76.75	6.4	2,185	0.29%
2021/02/26	7.8	77.79	0	0.00	77.45	7.8	2,173	0.36%
2021/02/25	1.1	79.11	0	0.00	79.10	1.1	2,122	0.05%
2021/02/24	5.4	78.66	1	78.60	78.30	4.4	2,123	0.21%
2021/02/23	3.3	79.15	0	0.00	79.60	3.3	2,116	0.16%
2021/02/22	2.9	80.17	0	0.00	79.90	2.9	2,111	0.14%
2021/02/19	10.1	79.77	0	0.00	79.95	10.1	2,099	0.48%
2021/02/18	1.1	80.75	0	0.00	80.70	1.1	2,103	0.05%
2021/02/17	4.4	80.34	0	80.95	80.80	4.4	2,113	0.21%
2021/02/05	7.5	77.89	0	0.00	77.60	7.5	2,073	0.36%
2021/02/04	0.3	77.28	0	0.00	76.85	0.3	2,059	0.02%
2021/02/03	1.1	77.42	6	77.54	77.40	-4.9	2,062	-0.24%
2021/02/02	4.2	76.92	1	77.15	77.35	3.2	2,060	0.16%
2021/02/01	3.3	74.41	5	73.40	75.20	-1.8	2,053	-0.09%
2021/01/29	5.5	74.79	2	75.40	73.55	3.5	2,043	0.17%
2021/01/28	4.5	75.13	1	74.60	74.90	3.5	2,032	0.17%
2021/01/27	0.2	76.58	0.1	76.85	76.50	0.1	2,004	0.00%
2021/01/26	3.3	76.70	0	0.00	76.55	3.3	1,994	0.16%
2021/01/25	4.1	78.15	0	0.00	78.30	4.1	1,959	0.21%
2021/01/22	12.4	79.52	0.5	80.00	79.20	11.9	1,950	0.61%
2021/01/21	2	79.65	0	0.00	80.20	2	1,938	0.10%
2021/01/20	1.6	78.11	1.1	78.00	77.85	0.5	1,920	0.03%
2021/01/19	7	76.65	0	0.00	77.50	7	1,899	0.37%
2021/01/18	4	75.18	0	0.00	75.65	4	1,888	0.21%
2021/01/15	2.3	76.91	0	0.00	75.55	2.3	1,866	0.12%
2021/01/14	9	75.34	0	0.00	75.30	9	1,846	0.49%
2021/01/13	1	74.95	0	0.00	76.00	1	1,825	0.05%
2021/01/12	3	74.48	0	0.00	74.45	3	1,817	0.17%
2021/01/11	0.7	74.46	0	0.00	74.35	0.7	1,809	0.04%
2021/01/08	2	73.33	1	73.80	74.10	1	1,797	0.06%
2021/01/07	2	72.45	0	0.00	72.40	2	1,792	0.11%
2021/01/06	2.4	70.98	0	0.00	70.80	2.4	1,790	0.13%
2021/01/05	0.5	70.60	0	0.00	70.25	0.5	1,773	0.03%
2020/12/31	1.2	68.63	0.1	68.75	68.75	1.1	1,801	0.06%
2020/12/30	1	67.40	0	0.00	68.30	1	1,807	0.06%
2020/12/29	1	67.45	0	0.00	67.40	1	1,825	0.05%
2020/12/28	1	67.40	0	0.00	67.45	1	1,829	0.05%
2020/12/25	0.1	67.10	0	0.00	66.80	0.1	1,811	0.00%
2020/12/21	0.2	66.55	0	0.00	67.05	0.2	1,827	0.01%
2020/12/17	1	66.50	3	66.45	66.55	-2	1,806	-0.11%
2020/12/15	0.2	67.00	0	0.00	65.75	0.2	1,770	0.01%
2020/12/10	0.3	67.95	0	0.00	66.65	0.3	1,739	0.02%
2020/12/09	0.1	67.60	0	0.00	67.30	0.1	1,712	0.00%
2020/12/08	0.5	66.50	0	0.00	67.30	0.5	1,699	0.03%
2020/12/07	2.3	66.18	0.1	66.35	66.45	2.2	1,678	0.13%
2020/12/01	0	64.15	0	0.00	64.15	0	1,611	0.00%
2020/11/30	3	64.37	0	0.00	63.65	3	1,604	0.19%
2020/11/27	0.1	64.45	0.1	64.45	64.45	0	1,575	0.00%
2020/11/25	0.1	65.00	0	0.00	63.95	0.1	1,535	0.01%
2020/11/24	1	64.80	0	0.00	64.55	1	1,516	0.07%
2020/11/23	0	0.00	1	64.90	64.80	-1	1,499	-0.07%
2020/11/20	0	64.35	0	0.00	64.00	0	1,480	0.00%
2020/11/19	1.2	64.22	0	0.00	64.20	1.2	1,458	0.09%
2020/11/17	0	63.75	0	0.00	63.70	0	1,428	0.00%
2020/11/16	0	0.00	2	63.85	64.50	-2	1,428	-0.14%
2020/11/11	0.1	62.00	0	0.00	62.15	0.1	1,367	0.00%
2020/11/10	1.1	61.58	0	0.00	61.50	1.1	1,345	0.08%
2020/11/05	0.5	60.80	0	0.00	60.75	0.5	1,291	0.04%
2020/10/29	0.1	59.40	0	0.00	59.25	0.1	1,204	0.01%
2020/10/27	1	60.25	0	0.00	60.30	1	1,175	0.09%
2020/10/26	0.5	60.65	0	0.00	60.65	0.5	1,164	0.04%
2020/10/15	0	0.00	1	60.05	60.40	-1	1,183	-0.08%
2020/10/13	0	0.00	2	60.90	60.95	-2	1,163	-0.17%
2020/10/05	1	58.75	0	0.00	58.90	1	1,102	0.09%
2020/09/30	1	58.60	0	0.00	58.75	1	1,089	0.09%
2020/09/29	0	0.00	1	58.35	58.50	-1	1,085	-0.09%
2020/09/28	1	57.85	0	0.00	58.30	1	1,084	0.09%
2020/09/25	1.1	57.75	1	57.20	57.45	0.1	1,085	0.01%
2020/09/24	1	58.00	0	0.00	57.45	1	1,073	0.09%
2020/09/23	1	58.75	0	0.00	58.75	1	1,048	0.10%
2020/09/21	1	59.35	0	0.00	59.50	1	1,033	0.10%
2020/09/17	1	60.00	0	0.00	60.00	1	1,032	0.10%
2020/09/08	0	0.00	1	58.60	58.90	-1	1,006	-0.10%
2020/09/07	0.1	58.75	0	0.00	58.50	0.1	1,018	0.01%
2020/08/31	1	58.75	0	0.00	58.55	1	1,054	0.09%
2020/08/26	0	0.00	3	59.60	59.70	-3	1,071	-0.28%
2020/08/25	0	0.00	3	59.35	59.30	-3	1,075	-0.28%
2020/08/21	1.2	58.72	0	0.00	58.85	1.2	1,085	0.11%
2020/08/20	3.1	57.75	2.5	57.81	57.80	0.6	1,077	0.05%
2020/08/19	1	59.80	0	0.00	59.60	1	1,059	0.09%
2020/08/18	1	60.40	0	0.00	60.05	1	1,062	0.09%
2020/08/17	0	0.00	1	60.35	60.35	-1	1,080	-0.09%
2020/08/14	0.5	59.70	0	0.00	59.70	0.5	1,077	0.04%
2020/08/11	2	60.18	0	0.00	59.95	2	1,086	0.18%
2020/08/07	2	59.93	0	0.00	59.85	2	1,095	0.18%
2020/08/04	0	0.00	6	58.90	59.10	-6	1,113	-0.54%
2020/08/03	1	58.40	0	0.00	58.40	1	1,126	0.09%
2020/07/31	2	59.35	0	0.00	59.30	2	1,132	0.18%
2020/07/29	0	0.00	0.6	58.50	58.55	-0.6	1,164	-0.05%
2020/07/28	2	61.05	1	60.85	59.10	1	1,180	0.08%
2020/07/27	1	58.75	2	58.78	58.95	-1	1,155	-0.09%
2020/07/21	0	0.00	1	56.20	56.30	-1	1,119	-0.09%
2020/07/15	3	55.50	0	0.00	55.40	3	1,109	0.27%
2020/07/13	0	0.00	1	54.50	54.80	-1	1,100	-0.09%
2020/07/09	0	0.00	10	54.50	54.40	-10	1,079	-0.93%
2020/07/07	2	54.00	0	0.00	53.90	2	1,070	0.19%
2020/07/02	0	0.00	3	52.20	52.20	-3	1,059	-0.28%
2020/06/24	1	51.55	0	0.00	51.40	1	1,091	0.09%
2020/06/12	0	0.00	1	49.95	50.35	-1	1,166	-0.09%
2020/06/10	0.3	51.50	1	51.60	51.65	-0.7	1,166	-0.06%
2020/06/08	0	0.00	3	51.00	51.00	-3	1,225	-0.24%
2020/06/05	0	0.00	1	50.30	50.35	-1	1,217	-0.08%
2020/06/04	1	49.92	0	0.00	49.97	1	1,226	0.08%
2020/06/03	0	0.00	6	49.35	49.71	-6	1,223	-0.49%
2020/06/02	0	0.00	7	48.88	48.90	-7	1,223	-0.57%
2020/05/28	2	48.28	0	0.00	48.00	2	1,226	0.16%
2020/05/25	1	47.16	0	0.00	47.68	1	1,247	0.08%
2020/05/22	1	47.70	0	0.00	47.56	1	1,243	0.08%
2020/05/18	1	47.54	0	0.00	47.50	1	1,231	0.08%
2020/05/15	1	48.03	0	0.00	47.91	1	1,225	0.08%
2020/05/11	1	48.77	0	0.00	48.72	1	1,200	0.08%
2020/05/05	3	47.83	1	47.90	47.78	2	1,147	0.17%
2020/05/04	1	47.68	0	0.00	47.70	1	1,141	0.09%
2020/04/28	2	47.00	0	0.00	47.23	2	1,133	0.18%
2020/04/27	1.3	46.96	0	0.00	47.31	1.3	1,148	0.11%
2020/04/24	9	46.44	0	0.00	46.39	9	1,142	0.79%
2020/04/23	1	46.35	0	0.00	46.45	1	1,127	0.09%
2020/04/20	1	47.89	0	0.00	47.54	1	1,112	0.09%
2020/04/15	1	46.31	0	0.00	46.50	1	1,109	0.09%
2020/04/13	1	45.34	0	0.00	45.16	1	1,111	0.09%
2020/04/10	3	45.29	1	45.30	45.34	2	1,113	0.18%
2020/04/08	2	45.45	0	0.00	45.50	2	1,112	0.18%
2020/04/07	0	0.00	1	44.81	44.82	-1	1,111	-0.09%
2020/03/26	1.3	44.09	2	43.81	44.21	-0.7	1,048	-0.07%
2020/03/25	10	44.14	0	0.00	43.80	10	1,033	0.97%
2020/03/23	0	0.00	1	40.95	40.80	-1	1,017	-0.10%
2020/03/20	2	41.20	0	0.00	42.00	2	1,015	0.20%
2020/03/19	0.4	39.71	4	39.81	39.61	-3.7	1,006	-0.36%
2020/03/18	1	42.40	0	0.00	41.55	1	997	0.10%
2020/03/17	11.1	43.09	1	42.94	43.03	10.1	997	1.01%
2020/03/16	4	45.29	0	0.00	44.10	4	995	0.40%
2020/03/13	1	43.30	1	44.44	45.88	0	974	0.00%
2020/03/12	1	48.45	0	0.00	47.00	1	938	0.11%
2020/03/11	0.1	49.25	0	0.00	48.65	0.1	917	0.01%
2020/03/10	3	48.60	0	0.00	49.24	3	899	0.33%
2020/03/09	4	49.52	0	0.00	49.55	4	879	0.45%
2020/03/03	1	50.65	1	50.65	50.80	0	847	0.00%
2020/03/02	0	0.00	1	50.05	50.15	-1	840	-0.12%
2020/02/27	2	50.85	1	50.85	50.75	1	834	0.12%
2020/02/25	0	0.00	1	51.25	51.70	-1	806	-0.12%
2020/02/24	1	51.50	0	0.00	51.70	1	818	0.12%
2020/02/20	0	0.00	3	52.40	52.50	-3	828	-0.36%
2020/02/18	2	52.30	0	0.00	52.15	2	835	0.24%
2020/02/17	1	52.95	0	0.00	52.80	1	826	0.12%
2020/02/12	1	52.80	0	0.00	53.05	1	832	0.12%
2020/02/06	0	0.00	1	52.70	52.90	-1	855	-0.12%
2020/02/04	1	51.65	0	0.00	51.85	1	852	0.12%
2020/02/03	0	0.00	20	50.50	50.90	-20	856	-2.34%
2020/01/30	2	52.13	3	52.00	52.00	-1	827	-0.12%
2020/01/15	2	54.60	0	0.00	54.15	2	820	0.24%
2020/01/08	0.1	53.10	0	0.00	53.00	0.1	825	0.01%
2020/01/06	1	53.60	0	0.00	53.65	1	815	0.12%
2020/01/03	1	54.10	0	0.00	54.05	1	808	0.12%
2020/01/02	1	53.90	0	0.00	54.10	1	806	0.12%
2019/12/31	1	53.60	0	0.00	53.60	1	806	0.12%
2019/12/30	2	54.05	4	54.15	53.95	-2	805	-0.25%
2019/12/25	0.1	53.65	0	0.00	53.75	0.1	791	0.01%
2019/12/19	1	54.20	5	54.00	54.00	-4	801	-0.50%
2019/12/18	1	54.15	0	0.00	54.30	1	800	0.12%
2019/12/17	5	54.00	2	54.20	54.25	3	801	0.37%
2019/12/10	1	51.85	0	0.00	51.60	1	779	0.13%
2019/12/04	2	50.75	0	0.00	50.90	2	780	0.26%
2019/12/03	1	50.95	0	0.00	50.95	1	780	0.13%
2019/11/28	0	0.00	1.5	51.52	51.55	-1.5	779	-0.19%
2019/11/25	2	51.53	0	0.00	51.35	2	773	0.26%
2019/11/12	1	52.00	0	0.00	52.15	1	677	0.15%
2019/11/07	0	0.00	3	52.70	52.65	-3	641	-0.47%
2019/11/04	4	52.43	0	0.00	52.45	4	607	0.66%
2019/11/01	0	0.00	1	51.10	51.30	-1	601	-0.17%
2019/10/30	0	0.00	0.1	50.80	51.00	-0.1	590	-0.02%
2019/10/29	0.5	50.70	0	0.00	50.75	0.5	576	0.09%
2019/10/25	0	50.30	0	0.00	50.35	0	556	0.01%
2019/10/24	0	0.00	0.1	50.15	50.30	-0.1	546	-0.02%
2019/10/22	1	49.97	0	0.00	50.05	1	524	0.19%
2019/10/17	3	49.62	0	0.00	49.67	3	505	0.59%
2019/10/14	0	0.00	1	49.24	49.23	-1	468	-0.21%
2019/09/24	1	47.68	0	0.00	47.68	1	407	0.25%
2019/09/16	0	0.00	1	47.43	47.51	-1	358	-0.28%
2019/09/03	1	46.42	0	0.00	46.11	1	283	0.35%
2019/08/26	1	45.28	0	0.00	45.35	1	235	0.42%
2019/08/20	1	45.88	0	0.00	45.90	1	227	0.44%
2019/08/19	0.2	45.87	0	0.00	45.85	0.2	226	0.09%
2019/08/13	1	45.35	0	0.00	45.28	1	229	0.43%
2019/08/08	1	45.73	0	0.00	45.73	1	233	0.43%
2019/07/23	1	47.36	0	0.00	47.40	1	200	0.50%
2019/07/22	1	47.33	0	0.00	47.36	1	201	0.50%
2019/07/12	1	47.34	0	0.00	47.34	1	181	0.55%
2019/07/04	2	46.70	0	0.00	46.70	2	159	1.25%
2019/07/03	2	46.66	0	0.00	46.48	2	159	1.25%
2019/07/01	0	0.00	1	47.02	47.18	-1	154	-0.65%
2019/06/06	1	44.22	2	44.30	44.26	-1	125	-0.79%
2019/06/03	1	44.57	0	0.00	44.84	1	120	0.83%
2019/05/21	2	44.75	0	0.00	44.70	2	102	1.95%
2018/03/07	1	47.67	0	0.00	47.47	1	17	5.62%
2018/02/12	2	46.91	0	0.00	46.92	2	15	13.09%
2018/02/06	2	46.59	0	0.00	46.46	2	15	12.83%
2018/02/02	3	49.05	0	0.00	49.08	3	14	20.94%
2018/01/31	1	49.08	0	0.00	49.08	1	14	6.98%
2018/01/29	2	49.39	0	0.00	49.07	2	14	13.49%
2018/01/25	2	49.55	0	0.00	49.54	2	14	14.16%
2018/01/24	2	49.41	0	0.00	49.11	2	14	14.24%
2018/01/22	1	49.75	0	0.00	49.60	1	13	7.17%
2018/01/18	1	48.25	0	0.00	48.53	1	13	7.27%
2018/01/16	1	47.84	0	0.00	47.90	1	13	7.16%
2018/01/10	1	47.55	0	0.00	47.55	1	13	7.38%
2018/01/08	2	47.63	0	0.00	47.65	2	13	14.75%
2018/01/04	1	47.22	0	0.00	47.23	1	13	7.58%