富邦台50 (006208)-富邦-敦南券商分點個股進出

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
97.50
漲跌
▲1.35
漲幅
+1.40%
成交量
4,218張
產業
上市
889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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	4.5	97.63	10.7	97.50	97.50	-6.2	4,678	-0.13%
2024/05/14	1.1	95.62	13.2	95.83	96.15	-12.1	4,810	-0.25%
2024/05/13	4.4	95.61	6.6	95.79	95.40	-2.3	4,823	-0.05%
2024/05/10	2.2	94.73	12.5	94.58	94.75	-10.3	4,796	-0.21%
2024/05/09	0.1	94.08	10.3	94.35	94.00	-10.2	4,812	-0.21%
2024/05/08	1.3	93.76	7.4	93.92	94.10	-6.1	4,838	-0.13%
2024/05/07	0.3	93.66	5.3	93.75	93.75	-5	4,857	-0.10%
2024/05/06	5.2	93.40	12.4	93.35	93.30	-7.2	4,862	-0.15%
2024/05/03	2.6	92.24	12	92.27	92.00	-9.3	4,918	-0.19%
2024/05/02	3.7	91.70	5.7	91.69	91.50	-2	4,990	-0.04%
2024/04/30	2.2	93.06	12.5	93.10	92.70	-10.3	4,979	-0.21%
2024/04/29	0.4	92.62	7.2	92.65	92.75	-6.7	5,011	-0.13%
2024/04/26	2.5	91.36	9.4	91.42	91.35	-6.8	5,032	-0.14%
2024/04/25	8.4	90.00	2.3	90.41	89.95	6.1	5,118	0.12%
2024/04/24	8	90.77	9.9	91.03	91.40	-1.9	5,098	-0.04%
2024/04/23	13	88.89	2.4	89.03	88.75	10.6	5,117	0.21%
2024/04/22	17.4	88.39	41.4	88.15	88.00	-24	5,169	-0.46%
2024/04/19	70.4	89.02	22.7	88.94	88.50	47.7	5,100	0.94%
2024/04/18	1.3	92.24	5.6	92.65	93.05	-4.4	4,769	-0.09%
2024/04/17	5.4	92.08	6.1	91.91	92.35	-0.7	4,744	-0.01%
2024/04/16	34.4	91.39	21.4	91.58	91.30	12.9	4,738	0.27%
2024/04/15	12.3	93.72	2.3	93.69	93.80	10	4,550	0.22%
2024/04/12	13	95.02	2.4	95.03	94.80	10.6	4,512	0.24%
2024/04/11	18.1	94.72	6.8	94.63	94.95	11.3	4,506	0.25%
2024/04/10	12.8	95.33	2	95.25	95.35	10.8	4,487	0.24%
2024/04/09	13.8	95.30	17.5	94.94	95.45	-3.7	4,544	-0.08%
2024/04/08	3.3	93.16	5.6	93.08	93.10	-2.3	4,524	-0.05%
2024/04/03	3.6	92.52	2.1	92.46	92.80	1.5	4,477	0.03%
2024/04/02	5.3	92.94	14.5	92.97	93.20	-9.2	4,493	-0.21%
2024/04/01	8.3	92.08	0.2	92.10	91.85	8.1	4,547	0.18%
2024/03/29	0.1	91.90	7.4	92.11	92.25	-7.3	4,575	-0.16%
2024/03/28	18.1	91.70	1.1	91.81	91.80	17	4,578	0.37%
2024/03/27	2.7	92.13	4.8	92.17	92.25	-2.1	4,582	-0.05%
2024/03/26	4.4	92.20	8.5	92.73	92.20	-4.1	4,540	-0.09%
2024/03/25	7.3	92.14	5.3	92.17	92.10	1.9	4,469	0.04%
2024/03/22	2.1	91.76	7.1	92.05	92.05	-5	4,456	-0.11%
2024/03/21	3.4	91.16	36	91.48	92.00	-32.5	4,466	-0.73%
2024/03/20	12.9	90.16	12	90.20	89.90	1	4,510	0.02%
2024/03/19	4.2	89.98	7.1	90.23	90.30	-2.9	4,563	-0.06%
2024/03/18	3.8	89.87	9.9	90.00	90.30	-6.2	4,537	-0.14%
2024/03/15	13.4	89.91	18.4	90.08	89.80	-5.1	4,479	-0.11%
2024/03/14	7.5	90.70	20.2	90.54	90.55	-12.7	4,454	-0.29%
2024/03/13	3	90.70	11.2	90.84	90.80	-8.2	4,437	-0.18%
2024/03/12	0.4	89.36	19.8	89.84	90.20	-19.4	4,381	-0.44%
2024/03/11	22.2	89.51	13.7	89.53	89.30	8.5	4,392	0.19%
2024/03/08	14.1	90.49	49.3	90.50	90.10	-35.2	4,354	-0.81%
2024/03/07	14.1	88.54	35.8	88.63	88.95	-21.7	4,224	-0.51%
2024/03/06	16.9	86.20	34.5	86.84	87.15	-17.6	4,156	-0.42%
2024/03/05	7.5	86.59	38.6	86.40	86.65	-31.1	4,062	-0.76%
2024/03/04	11.7	85.42	23.3	85.51	85.85	-11.6	4,018	-0.29%
2024/03/01	14	83.93	3.8	83.99	83.70	10.2	3,957	0.26%
2024/02/29	12.3	83.55	9.1	83.69	83.95	3.2	3,981	0.08%
2024/02/27	15.2	83.72	11.3	83.80	83.85	3.9	3,951	0.10%
2024/02/26	19.2	83.99	13	83.92	84.15	6.1	3,918	0.16%
2024/02/23	4.4	83.98	22	83.98	83.90	-17.7	3,885	-0.45%
2024/02/22	1.6	83.16	13	83.23	83.35	-11.4	3,890	-0.29%
2024/02/21	2.1	82.48	27.4	82.48	82.40	-25.3	3,872	-0.65%
2024/02/20	7.6	82.58	20.1	82.58	82.70	-12.5	3,902	-0.32%
2024/02/19	6.6	82.27	36.3	82.13	82.40	-29.6	3,917	-0.76%
2024/02/16	6.7	82.65	12.3	82.82	82.50	-5.6	3,952	-0.14%
2024/02/15	9	82.79	87.3	82.87	82.95	-78.3	3,934	-1.99%
2024/02/05	8.2	79.29	9.4	79.46	79.55	-1.3	3,831	-0.03%
2024/02/02	2.5	78.81	13.5	78.88	78.95	-11	3,825	-0.29%
2024/02/01	16.5	78.19	4.2	78.32	78.45	12.2	3,836	0.32%
2024/01/31	15.2	78.65	1.8	78.49	78.45	13.4	3,840	0.35%
2024/01/30	15.4	79.50	2.8	79.56	79.45	12.6	3,806	0.33%
2024/01/29	5.6	79.44	77.1	79.46	79.60	-71.5	3,833	-1.86%
2024/01/26	52.2	79.10	19.8	79.08	79.10	32.4	3,829	0.85%
2024/01/25	5.9	78.89	15.4	79.02	79.10	-9.6	3,741	-0.26%
2024/01/24	2.2	78.18	9.9	78.29	78.20	-7.7	3,673	-0.21%
2024/01/23	4.6	78.08	8.7	78.09	78.15	-4.1	3,713	-0.11%
2024/01/22	0.8	77.98	6.5	78.11	77.90	-5.7	3,719	-0.15%
2024/01/19	3.9	76.88	30.7	77.22	77.50	-26.8	3,675	-0.73%
2024/01/18	34	74.85	0.9	74.96	75.00	33.1	3,644	0.91%
2024/01/17	76.2	74.86	2.2	75.00	74.70	74	3,656	2.02%
2024/01/16	32.2	75.12	2	75.08	75.20	30.2	3,620	0.83%
2024/01/15	0.8	76.02	3.3	75.97	75.95	-2.6	3,554	-0.07%
2024/01/12	6.3	75.52	2.5	75.65	75.70	3.8	3,554	0.11%
2024/01/11	4.4	75.76	2.2	75.82	75.90	2.2	3,531	0.06%
2024/01/10	5.3	75.51	12.7	75.56	75.55	-7.4	3,555	-0.21%
2024/01/09	1.5	76.09	7.9	76.33	75.85	-6.3	3,540	-0.18%
2024/01/08	3	75.92	6.8	75.82	75.90	-3.8	3,568	-0.11%
2024/01/05	5.2	75.47	4.2	75.55	75.35	1.1	3,538	0.03%
2024/01/04	4.7	75.61	2.1	75.53	75.55	2.6	3,549	0.07%
2024/01/03	41.8	75.78	2.1	75.90	75.60	39.7	3,555	1.12%
2024/01/02	7.4	76.89	17.6	76.84	76.90	-10.2	3,508	-0.29%
2023/12/29	7.2	77.13	6.2	77.20	77.15	0.9	3,494	0.03%
2023/12/28	5.7	77.14	17.7	77.12	77.20	-12	3,518	-0.34%
2023/12/27	17.6	76.84	36.2	76.92	77.10	-18.7	3,477	-0.54%
2023/12/26	6.1	76.28	119.7	76.11	76.40	-113.5	3,405	-3.33%	大賣/鉅額交易
2023/12/25	6.1	76.01	12.3	76.08	76.00	-6.2	3,367	-0.18%
2023/12/22	0.3	75.78	5.4	75.70	75.65	-5.1	3,362	-0.15%
2023/12/21	4.2	75.45	2.2	75.57	75.50	2	3,403	0.06%
2023/12/20	2.9	76.09	6.2	76.11	76.10	-3.3	3,408	-0.10%
2023/12/19	5.8	75.86	2.6	76.06	75.95	3.2	3,436	0.09%
2023/12/18	1.1	75.85	2.4	76.04	76.10	-1.4	3,504	-0.04%
2023/12/15	6.2	76.16	30.7	76.19	76.05	-24.4	3,467	-0.70%
2023/12/14	1.3	75.76	39.4	75.74	75.80	-38.1	3,370	-1.13%
2023/12/13	0.4	75.10	5.9	75.13	75.05	-5.5	3,333	-0.17%
2023/12/12	2.1	75.10	7.7	75.16	74.95	-5.6	3,342	-0.17%
2023/12/11	81.2	74.85	3.1	74.65	74.80	78.1	3,336	2.34%
2023/12/08	1.1	74.65	4.3	74.70	74.65	-3.2	3,337	-0.09%
2023/12/07	8.9	74.41	0	0.00	74.20	8.9	3,328	0.27%
2023/12/06	1.2	74.76	4.4	74.65	74.60	-3.2	3,368	-0.09%
2023/12/05	9.5	74.27	0.9	74.45	74.40	8.6	3,344	0.26%
2023/12/04	4.6	74.92	2.2	75.22	74.90	2.4	3,326	0.07%
2023/12/01	0.9	74.89	5.4	74.96	75.05	-4.5	3,358	-0.14%
2023/11/30	4.1	74.76	18.8	74.75	74.95	-14.7	3,342	-0.44%
2023/11/29	3.8	75.03	7.3	75.17	74.80	-3.5	3,355	-0.11%
2023/11/28	0.7	74.76	3.5	74.91	74.85	-2.8	3,353	-0.08%
2023/11/27	16.6	74.47	3.1	74.71	74.20	13.6	3,350	0.41%
2023/11/24	0.3	74.93	2.4	74.93	74.85	-2.1	3,284	-0.06%
2023/11/22	7.8	74.94	6.3	74.90	75.00	1.5	3,326	0.05%
2023/11/21	9.1	75.51	19	75.37	75.55	-9.9	3,337	-0.30%
2023/11/20	14.4	74.70	9.5	74.60	74.65	4.9	3,316	0.15%
2023/11/17	1.8	74.66	85.6	74.90	74.75	-83.8	3,302	-2.54%
2023/11/16	13.3	74.55	7.9	74.57	74.60	5.4	3,267	0.17%
2023/11/15	9.2	75.25	42.1	75.48	75.30	-32.9	3,252	-1.01%
2023/11/14	3.6	74.52	3.9	74.52	74.50	-0.3	3,214	-0.01%
2023/11/13	8.8	74.29	13.7	74.34	74.25	-4.9	3,222	-0.15%
2023/11/10	2.2	73.04	3.1	73.10	73.15	-1	3,264	-0.03%
2023/11/09	1.3	73.27	53	73.39	73.45	-51.7	3,270	-1.58%
2023/11/08	1	73.20	14	73.23	73.35	-13	3,386	-0.38%
2023/11/07	0.3	73.01	7.8	73.00	73.00	-7.5	3,383	-0.22%
2023/11/06	14.1	73.15	4.9	73.21	73.05	9.3	3,437	0.27%
2023/11/03	0.5	72.30	3.5	72.32	72.40	-3	3,396	-0.09%
2023/11/02	5.2	71.84	1.3	71.54	72.00	3.9	3,437	0.11%
2023/11/01	6.9	70.36	0.3	70.44	70.30	6.6	3,470	0.19%
2023/10/31	31.7	70.30	0.5	70.22	70.10	31.2	3,518	0.89%
2023/10/30	3.2	70.56	0.2	70.94	70.55	3.1	3,549	0.09%
2023/10/27	6	70.78	0.1	70.89	70.65	5.8	3,506	0.17%
2023/10/26	19	70.52	2.6	70.71	70.55	16.4	3,508	0.47%
2023/10/25	1.8	71.80	3	72.02	71.70	-1.2	3,422	-0.04%
2023/10/24	16.2	71.35	0.3	71.56	71.60	15.9	3,403	0.47%
2023/10/23	6.2	71.60	0	71.75	71.55	6.2	3,432	0.18%
2023/10/20	2.5	72.15	1.6	72.39	72.35	1	3,444	0.03%
2023/10/19	2.1	71.98	3.9	72.26	72.25	-1.9	3,445	-0.06%
2023/10/18	3.3	72.33	0	72.30	72.10	3.2	3,504	0.09%
2023/10/17	6.2	72.95	4.2	73.22	72.90	2	3,472	0.06%
2023/10/16	2.6	72.85	7.1	72.85	72.90	-4.6	3,496	-0.13%
2023/10/13	0.6	73.24	4	73.30	73.30	-3.3	3,535	-0.09%
2023/10/12	2.4	73.27	9.7	73.20	73.45	-7.3	3,579	-0.20%
2023/10/11	1.1	72.77	8	72.86	72.85	-6.9	3,578	-0.19%
2023/10/06	0.1	71.75	3.5	71.80	71.75	-3.4	3,587	-0.10%
2023/10/05	4.3	71.19	1	71.40	71.40	3.3	3,577	0.09%
2023/10/04	8.9	70.51	0	70.80	70.55	8.8	3,576	0.25%
2023/10/03	2.6	71.65	13	71.64	71.45	-10.4	3,573	-0.29%
2023/10/02	2.5	71.83	2.9	71.73	71.80	-0.3	3,597	-0.01%
2023/09/28	5.2	70.74	2.9	71.02	70.85	2.3	3,683	0.06%
2023/09/27	8.3	70.45	10	70.56	70.60	-1.7	3,690	-0.05%
2023/09/26	10.5	70.71	0.2	71.05	70.60	10.3	3,690	0.28%
2023/09/25	8.2	71.31	0.8	71.48	71.45	7.4	3,644	0.20%
2023/09/22	7.8	70.79	0.1	71.01	70.90	7.7	3,670	0.21%
2023/09/21	34.4	71.13	0	71.10	71.10	34.4	3,649	0.94%
2023/09/20	6.7	72.17	2.5	72.19	72.05	4.2	3,591	0.12%
2023/09/19	2.7	72.58	0.2	72.50	72.50	2.5	3,601	0.07%
2023/09/18	10.4	72.99	7	72.95	72.80	3.4	3,650	0.09%
2023/09/15	0.1	73.45	10.6	73.46	73.50	-10.5	3,660	-0.29%
2023/09/14	2.3	72.80	3.1	73.10	73.25	-0.8	3,661	-0.02%
2023/09/13	6	72.39	0.7	72.44	72.25	5.3	3,681	0.14%
2023/09/12	6.1	71.77	3.1	72.07	72.20	3	3,715	0.08%
2023/09/11	13.1	71.53	2.5	71.76	71.65	10.6	3,759	0.28%
2023/09/08	5.2	71.81	0	72.00	71.90	5.2	3,729	0.14%
2023/09/07	4	72.31	6.2	72.35	72.20	-2.2	3,791	-0.06%
2023/09/06	2.4	72.95	0.1	73.18	72.85	2.3	3,798	0.06%
2023/09/05	6.4	72.90	0.9	73.10	73.10	5.6	3,759	0.15%
2023/09/04	3.9	73.00	3.3	73.05	73.20	0.6	3,778	0.01%
2023/09/01	21.1	72.70	1.5	72.84	72.70	19.6	3,780	0.52%
2023/08/31	7.5	72.67	0.4	72.84	72.60	7.1	3,824	0.19%
2023/08/30	2.3	73.25	12.2	73.06	73.10	-9.9	3,858	-0.26%
2023/08/29	6.6	72.35	1	72.45	72.75	5.6	3,884	0.14%
2023/08/28	2.5	72.51	3.6	72.59	72.40	-1.1	3,899	-0.03%
2023/08/25	16.2	72.26	5.2	73.00	72.15	11	3,908	0.28%
2023/08/24	6.9	73.15	12.8	73.20	73.40	-5.9	3,946	-0.15%
2023/08/23	1.7	72.18	2	72.22	72.20	-0.3	3,999	-0.01%
2023/08/22	3.5	71.57	0.5	71.72	71.65	3	4,117	0.07%
2023/08/21	31.6	71.27	16.2	71.47	71.30	15.5	4,135	0.37%
2023/08/18	13	71.62	0.9	71.88	71.55	12.1	4,129	0.29%
2023/08/17	7	71.58	2.1	71.90	71.90	4.9	4,123	0.12%
2023/08/16	46.1	71.56	3.1	71.80	71.80	43	4,099	1.05%
2023/08/15	32.8	72.18	6	72.18	72.10	26.8	4,086	0.66%
2023/08/14	49.5	72.01	12.1	71.87	72.05	37.3	4,124	0.91%
2023/08/11	11.9	73.18	3.6	73.19	72.95	8.2	4,026	0.20%
2023/08/10	17.8	73.07	3.3	73.82	73.10	14.5	4,014	0.36%
2023/08/09	14.6	73.54	0.1	73.67	73.50	14.6	3,997	0.36%
2023/08/08	33.6	73.57	1	73.57	73.40	32.6	3,993	0.82%
2023/08/07	5.1	74.07	1.4	74.30	74.10	3.7	3,934	0.09%
2023/08/04	17	73.61	1.9	73.72	73.60	15.1	3,888	0.39%
2023/08/02	14.7	73.96	38.4	73.97	74.00	-23.7	3,833	-0.62%
2023/08/01	4.9	74.71	0.2	74.88	74.85	4.8	3,792	0.13%
2023/07/31	7.1	74.69	1	75.45	74.50	6.1	3,779	0.16%
2023/07/28	5.6	74.77	3.1	74.94	74.80	2.5	3,761	0.07%
2023/07/27	4	74.73	2.2	74.89	74.75	1.7	3,770	0.05%
2023/07/26	2.7	74.54	5.1	74.57	74.40	-2.4	3,781	-0.06%
2023/07/25	4.2	74.51	5.5	74.50	74.50	-1.3	3,745	-0.04%
2023/07/24	8	73.63	0.8	73.77	73.70	7.1	3,758	0.19%
2023/07/21	29.1	73.39	11.3	73.61	73.60	17.7	3,850	0.46%
2023/07/20	1.7	74.81	2.8	75.01	74.70	-1.1	3,906	-0.03%
2023/07/19	10.7	74.84	5	74.98	74.70	5.7	3,941	0.14%
2023/07/18	9.6	75.18	2.6	75.38	75.00	7	3,935	0.18%
2023/07/17	12.3	76.42	15.1	76.54	76.45	-2.8	3,892	-0.07%
2023/07/14	1.2	76.20	3.9	76.25	76.30	-2.7	3,878	-0.07%
2023/07/13	1.4	75.78	11.5	76.14	75.75	-10.1	3,867	-0.26%
2023/07/12	1.4	74.72	3	74.88	74.95	-1.6	3,879	-0.04%
2023/07/11	2	74.48	3.9	74.58	74.85	-1.9	3,868	-0.05%
2023/07/10	12.9	74.15	10.9	74.32	73.80	2	3,901	0.05%
2023/07/07	5.7	73.97	2	73.81	74.00	3.6	3,869	0.09%
2023/07/06	9.7	74.66	0.1	74.90	74.25	9.6	3,839	0.25%
2023/07/05	6.8	75.67	2.2	75.95	75.60	4.6	3,753	0.12%
2023/07/04	2.3	75.70	1.2	75.68	75.90	1.1	3,735	0.03%
2023/07/03	17.6	75.50	4.8	75.47	75.60	12.9	3,791	0.34%
2023/06/30	4.5	74.30	3.2	74.39	74.75	1.3	3,795	0.04%
2023/06/29	1	74.75	6.1	75.10	74.65	-5.1	3,783	-0.14%
2023/06/28	3.2	74.78	3.8	74.78	74.65	-0.6	3,763	-0.02%
2023/06/27	1.4	74.89	2.3	74.63	74.75	-0.9	3,747	-0.02%
2023/06/26	7.4	75.06	7.5	75.20	75.00	-0.2	3,754	0.00%
2023/06/21	1.7	75.44	22.6	75.35	75.45	-20.9	3,733	-0.56%
2023/06/20	1.4	75.48	7.1	75.61	75.40	-5.8	3,711	-0.15%
2023/06/19	5.2	75.75	3.2	75.75	75.85	2	3,721	0.05%
2023/06/16	4.3	75.94	1	76.00	75.90	3.3	3,700	0.09%
2023/06/15	0.1	76.05	9.1	76.13	76.15	-9	3,682	-0.25%
2023/06/14	3.4	75.74	6.5	75.76	75.85	-3	3,643	-0.08%
2023/06/13	2.4	75.39	31.9	75.73	76.00	-29.5	3,713	-0.80%
2023/06/12	1	74.50	25.2	74.47	74.45	-24.2	3,639	-0.67%
2023/06/09	0.5	73.83	3.9	73.86	73.90	-3.4	3,653	-0.09%
2023/06/08	6.6	73.34	5	73.88	73.25	1.6	3,720	0.04%
2023/06/07	1.6	73.65	9	73.66	73.95	-7.4	3,755	-0.20%
2023/06/06	2	73.27	4.5	73.20	73.15	-2.5	3,742	-0.07%
2023/06/05	5.3	72.98	7.2	73.61	72.90	-1.9	3,720	-0.05%
2023/06/02	2.4	72.89	20	73.05	73.10	-17.5	3,726	-0.47%
2023/06/01	17.5	72.17	8.5	72.32	72.20	9	3,757	0.24%
2023/05/31	5.4	72.83	1.8	72.45	72.80	3.6	3,741	0.10%
2023/05/30	1.3	72.98	16.4	73.15	73.20	-15.1	3,717	-0.41%
2023/05/29	8.3	73.04	20.4	73.21	73.05	-12.1	3,725	-0.33%
2023/05/26	2.7	72.41	17.5	72.59	72.70	-14.8	3,649	-0.41%
2023/05/25	0.3	70.77	8.1	70.99	71.05	-7.8	3,516	-0.22%
2023/05/24	1.8	70.17	0.1	70.25	70.30	1.7	3,528	0.05%
2023/05/23	2.3	70.55	22.1	70.60	70.65	-19.7	3,507	-0.56%
2023/05/22	0.5	70.65	11.7	70.69	70.65	-11.3	3,491	-0.32%
2023/05/19	2.7	70.59	16	70.67	70.70	-13.3	3,497	-0.38%
2023/05/18	3	70.43	17	70.44	70.55	-13.9	3,425	-0.41%
2023/05/17	14.5	69.33	0.7	68.95	69.65	13.9	3,412	0.41%
2023/05/16	0.5	68.55	2.9	68.61	68.60	-2.4	3,375	-0.07%
2023/05/15	1.5	67.74	13.4	67.78	67.80	-11.9	3,368	-0.35%
2023/05/12	5.6	67.70	0	67.95	67.80	5.5	3,338	0.17%
2023/05/11	6	68.20	2	68.28	68.00	4	3,326	0.12%
2023/05/10	2.5	68.33	0.7	68.37	68.30	1.8	3,339	0.05%
2023/05/09	0.5	68.78	2.3	68.74	68.80	-1.9	3,342	-0.06%
2023/05/08	2.1	68.62	1.7	68.71	68.60	0.4	3,399	0.01%
2023/05/05	0.1	68.06	1.8	68.11	68.20	-1.8	3,389	-0.05%
2023/05/04	3.3	67.93	0	0.00	67.95	3.3	3,430	0.09%
2023/05/03	55	67.78	1	67.85	67.85	54	3,437	1.57%
2023/05/02	21.1	68.01	1.4	68.10	68.05	19.7	3,457	0.57%
2023/04/28	12.2	67.84	1.3	67.86	67.95	11	3,540	0.31%
2023/04/27	11.7	67.09	0.1	67.45	67.20	11.6	3,534	0.33%
2023/04/26	30	67.09	0.7	67.21	67.05	29.3	3,540	0.83%
2023/04/25	22.3	67.82	1.4	67.80	67.60	21	3,473	0.60%
2023/04/24	7.8	68.43	0.1	68.64	68.45	7.7	3,350	0.23%
2023/04/21	5.6	68.79	0	69.22	68.70	5.6	3,319	0.17%
2023/04/20	2.4	68.89	0	69.03	68.90	2.3	3,335	0.07%
2023/04/19	5.8	69.08	4.2	69.20	69.00	1.6	3,348	0.05%
2023/04/18	5.2	69.54	45	69.49	69.50	-39.8	3,334	-1.19%
2023/04/17	0.9	69.69	1.1	69.76	69.75	-0.2	3,324	-0.01%
2023/04/14	0.2	69.85	0.5	69.75	69.85	-0.3	3,299	-0.01%
2023/04/13	7.2	69.36	0.1	69.45	69.20	7.1	3,314	0.22%
2023/04/12	5.5	69.79	1	69.85	69.80	4.6	3,281	0.14%
2023/04/11	0.9	70.01	4	70.10	69.95	-3.1	3,304	-0.09%
2023/04/10	1.9	70.02	0.5	70.06	70.05	1.4	3,330	0.04%
2023/04/07	2.2	70.08	0.3	70.29	69.95	1.9	3,319	0.06%
2023/04/06	9.3	69.96	4.1	70.04	70.05	5.2	3,332	0.16%
2023/03/31	10.9	70.40	21.8	70.60	70.25	-10.9	3,273	-0.33%
2023/03/30	18.2	70.00	0.8	70.10	70.05	17.4	3,239	0.54%
2023/03/29	1.9	69.77	0.9	69.85	69.80	1	3,215	0.03%
2023/03/28	5.4	69.64	2.4	69.53	69.60	3	3,248	0.09%
2023/03/27	7.2	70.30	7.3	70.32	70.20	-0.1	3,237	0.00%
2023/03/24	2.4	70.28	9.6	70.50	70.65	-7.3	3,256	-0.22%
2023/03/23	2.3	70.09	18.3	70.26	70.25	-16	3,220	-0.50%
2023/03/22	3.5	69.65	2.2	69.76	69.80	1.3	3,175	0.04%
2023/03/21	1.5	68.56	1.9	68.57	68.50	-0.4	3,156	-0.01%
2023/03/20	5.7	68.32	8	68.64	68.20	-2.3	3,160	-0.07%
2023/03/17	1.5	68.52	0.2	68.36	68.55	1.3	3,140	0.04%
2023/03/16	8.7	67.76	0.5	67.77	67.65	8.2	3,154	0.26%
2023/03/15	2.1	68.28	2.1	68.46	68.00	0	3,085	0.00%
2023/03/14	11.6	68.00	1	68.05	68.00	10.6	3,122	0.34%
2023/03/13	2.1	68.00	1.7	68.54	68.75	0.4	3,099	0.01%
2023/03/10	12.6	68.62	7.3	68.85	68.55	5.3	3,034	0.17%
2023/03/09	8	69.67	3	69.73	69.55	4.9	3,017	0.16%
2023/03/08	18.1	69.56	0	69.67	69.65	18	3,018	0.60%
2023/03/07	17	69.96	5.8	70.01	70.10	11.2	3,003	0.37%
2023/03/06	13.2	69.78	2.4	69.94	69.75	10.8	3,002	0.36%
2023/03/03	28.2	69.07	1.1	69.35	69.00	27.2	2,970	0.91%
2023/03/02	2.7	68.96	1.2	68.94	68.85	1.5	2,980	0.05%
2023/03/01	6.1	68.26	3.9	68.51	69.05	2.2	2,974	0.07%
2023/02/24	14.6	68.97	0.1	69.29	68.70	14.4	2,909	0.50%
2023/02/23	0.2	69.02	0.3	68.77	69.05	-0.1	2,897	0.00%
2023/02/22	31.6	67.88	1.9	68.03	68.05	29.6	2,916	1.02%
2023/02/21	8.7	68.70	1	68.75	68.75	7.7	2,905	0.26%
2023/02/20	3.7	68.84	5.1	68.76	68.85	-1.4	2,996	-0.05%
2023/02/17	3.6	68.66	0.2	68.95	68.70	3.4	3,089	0.11%
2023/02/16	2.3	69.37	2.5	69.44	69.60	-0.1	3,106	0.00%
2023/02/15	20.2	69.13	1.9	69.69	68.85	18.2	3,155	0.58%
2023/02/14	0.5	70.13	7.4	70.23	70.25	-6.9	3,115	-0.22%
2023/02/13	3.2	69.48	0.1	69.83	69.85	3.1	3,140	0.10%
2023/02/10	5	69.88	7.8	70.12	70.00	-2.8	3,138	-0.09%
2023/02/09	0.1	69.73	2.1	69.80	69.90	-2	3,173	-0.06%
2023/02/08	1	69.80	1.9	69.69	69.85	-0.9	3,174	-0.03%
2023/02/07	25.3	68.67	0.6	68.80	68.85	24.7	3,184	0.78%
2023/02/06	13.1	69.10	3.1	69.57	69.00	10	3,170	0.31%
2023/02/03	60.4	69.89	5.9	69.84	69.95	54.5	3,122	1.75%
2023/02/02	1.2	69.71	23.7	69.76	69.95	-22.5	3,097	-0.73%
2023/02/01	6.9	68.80	1.4	68.68	68.95	5.5	3,090	0.18%
2023/01/31	35.7	69.12	1.3	68.83	68.60	34.4	3,089	1.11%
2023/01/30	29.8	69.50	9.6	69.57	69.75	20.1	3,086	0.65%
2023/01/17	2.3	66.73	194.1	66.75	66.75	-191.9	3,045	-6.30%	大賣/鉅額交易
2023/01/16	125.4	66.91	23.4	66.86	66.85	102	3,061	3.33%	大買/鉅額交易
2023/01/13	82.7	66.83	2.2	66.27	66.30	80.5	3,012	2.67%
2023/01/12	15.5	65.55	0	65.65	65.55	15.5	2,993	0.52%
2023/01/11	108	65.68	15.6	65.56	65.60	92.4	3,033	3.05%	大買/
2023/01/10	62.5	65.65	6.4	65.54	65.75	56.1	3,054	1.84%
2023/01/09	5.2	64.94	2.7	64.92	65.25	2.5	3,080	0.08%
2023/01/06	0.5	63.00	2.1	63.18	63.20	-1.6	3,076	-0.05%
2023/01/05	2.2	62.85	1	63.00	62.80	1.2	3,104	0.04%
2023/01/04	66.2	62.52	0	0.00	62.35	66.2	3,157	2.10%
2023/01/03	1.1	61.61	1	61.92	62.60	0.1	3,294	0.00%
2022/12/30	2.8	62.25	4.2	62.49	62.10	-1.4	3,293	-0.04%
2022/12/29	1.8	61.81	4	61.58	61.85	-2.2	3,330	-0.07%
2022/12/28	14.5	62.08	0	62.30	62.10	14.5	3,340	0.43%
2022/12/27	0.3	63.15	0.3	63.23	63.10	0	3,331	0.00%
2022/12/26	4.4	62.88	2.5	63.32	62.95	1.9	3,387	0.06%
2022/12/23	2.6	62.79	1.1	63.00	62.80	1.5	3,424	0.04%
2022/12/22	3	63.50	21	63.63	63.70	-18	3,454	-0.52%
2022/12/21	0.2	62.76	0.3	62.84	62.65	-0.1	3,547	0.00%
2022/12/20	15.4	63.24	29.1	63.20	62.50	-13.6	3,585	-0.38%
2022/12/19	1.2	63.71	3.5	63.62	63.60	-2.3	3,684	-0.06%
2022/12/16	6.3	63.92	498	63.76	63.90	-491.8	3,747	-13.12%	大賣/鉅額交易
2022/12/15	3.5	64.73	0	65.05	65.05	3.5	3,757	0.09%
2022/12/14	0.2	65.00	0.1	65.03	65.00	0.1	3,774	0.00%
2022/12/13	69.6	64.68	2.9	64.69	64.15	66.7	3,779	1.76%
2022/12/12	48.3	64.34	0	64.72	64.50	48.2	3,794	1.27%
2022/12/09	85.5	65.00	0.1	64.95	64.95	85.4	3,839	2.23%
2022/12/08	143.6	64.15	5	63.95	64.00	138.6	3,845	3.61%	大買/鉅額交易
2022/12/07	18.3	64.78	285.6	64.81	64.75	-267.4	3,849	-6.95%	大賣/鉅額交易
2022/12/06	20.3	65.48	2.3	65.52	65.20	18.1	3,847	0.47%
2022/12/05	9.9	66.58	3.9	66.84	66.25	6	3,812	0.16%
2022/12/02	1.2	66.46	1	66.35	66.30	0.2	3,818	0.00%
2022/12/01	5.2	66.90	4.4	67.09	66.75	0.8	3,880	0.02%
2022/11/30	1.5	65.29	1	65.60	65.75	0.4	3,875	0.01%
2022/11/29	0.3	64.40	0.5	64.91	65.10	-0.2	3,893	0.00%
2022/11/28	4.4	64.82	2	64.75	64.70	2.4	3,928	0.06%
2022/11/25	107.2	65.78	0.1	65.93	65.80	107	3,965	2.70%	大買/鉅額交易
2022/11/24	124.5	65.58	9.3	65.75	65.90	115.2	3,958	2.91%	大買/鉅額交易
2022/11/23	122	65.30	0.6	65.39	65.30	121.5	3,982	3.05%	大買/鉅額交易
2022/11/22	35	64.87	7.2	64.40	64.85	27.8	4,055	0.69%
2022/11/21	1.6	64.62	383.3	64.42	64.25	-381.7	4,085	-9.34%	大賣/鉅額交易
2022/11/18	85.5	65.26	4.1	65.39	64.55	81.4	4,079	2.00%
2022/11/17	0.3	64.33	7.3	64.42	64.70	-7	4,070	-0.17%
2022/11/16	6	65.26	10.3	65.10	64.70	-4.3	4,079	-0.10%
2022/11/15	127.4	64.47	12.4	64.92	65.80	115	4,013	2.87%	大買/鉅額交易
2022/11/14	127.5	63.02	3.9	63.28	63.25	123.6	3,911	3.16%	大買/鉅額交易
2022/11/11	190.8	62.46	12.7	62.50	62.55	178.1	3,880	4.59%	大買/鉅額交易
2022/11/10	3.5	59.42	409.1	59.47	59.45	-405.7	3,801	-10.67%	大賣/鉅額交易
2022/11/09	197	59.54	5.5	59.85	60.00	191.5	3,810	5.03%	大買/鉅額交易
2022/11/08	89.5	58.60	4.4	58.47	58.50	85.1	3,790	2.25%
2022/11/07	132.5	57.81	0.9	57.80	57.85	131.6	3,781	3.48%	大買/鉅額交易
2022/11/04	0.2	56.54	345.1	56.24	56.90	-344.9	3,750	-9.20%	大賣/鉅額交易
2022/11/03	2.1	56.74	0	0.00	56.80	2.1	3,752	0.06%
2022/11/02	139	57.50	0.2	57.40	57.50	138.8	3,746	3.71%	大買/鉅額交易
2022/11/01	211.7	57.22	0.1	57.15	57.25	211.6	3,775	5.60%	大買/鉅額交易
2022/10/31	1.2	56.91	1.3	56.62	56.95	0	3,768	0.00%
2022/10/28	4.1	56.29	350	56.27	56.20	-346	3,764	-9.19%	大賣/鉅額交易
2022/10/27	211.1	56.96	1.1	56.91	56.90	210	3,739	5.62%	大買/鉅額交易
2022/10/26	140.5	56.25	2	56.30	56.15	138.5	3,781	3.66%	大買/鉅額交易
2022/10/25	19.4	55.68	2.1	56.33	55.50	17.3	3,746	0.46%
2022/10/24	0	56.95	0.1	57.42	56.75	-0.1	3,686	0.00%
2022/10/21	1.5	56.86	11	56.98	56.75	-9.5	3,665	-0.26%
2022/10/20	7.4	56.26	100	56.22	57.10	-92.6	3,654	-2.53%
2022/10/19	4.4	57.42	34	57.40	57.25	-29.7	3,646	-0.81%
2022/10/18	136.3	58.00	0	58.01	58.00	136.2	3,610	3.77%	大買/鉅額交易
2022/10/17	9.5	57.29	206.1	57.13	57.30	-196.6	3,593	-5.47%	大賣/鉅額交易
2022/10/14	204.6	58.45	1.8	58.47	58.45	202.8	3,525	5.75%	大買/鉅額交易
2022/10/13	10.4	57.07	8	56.95	56.85	2.4	3,495	0.07%
2022/10/12	7.2	57.56	1	57.46	57.55	6.2	3,454	0.18%
2022/10/11	33.5	58.25	2	60.67	57.90	31.5	3,459	0.91%
2022/10/07	4.6	61.19	132	61.35	60.95	-127.4	3,337	-3.82%	大賣/鉅額交易
2022/10/06	1.2	61.96	67	61.95	62.00	-65.9	3,349	-1.97%
2022/10/05	1.6	61.72	3.2	61.80	61.55	-1.6	3,353	-0.05%
2022/10/04	206.1	60.00	0.3	60.12	60.05	205.9	3,337	6.17%	大買/鉅額交易
2022/10/03	9.9	58.86	0	59.31	58.70	9.9	3,315	0.30%
2022/09/30	5.5	59.40	1	59.36	59.35	4.5	3,279	0.14%
2022/09/29	3.9	60.46	0.3	60.54	60.20	3.7	3,238	0.11%
2022/09/28	20.1	60.61	2.2	60.75	60.40	18	3,248	0.55%
2022/09/27	8.8	61.76	0.2	61.90	61.70	8.6	3,231	0.27%
2022/09/26	17.1	61.88	4.2	61.98	61.80	12.9	3,269	0.39%
2022/09/23	8	63.21	0	0.00	63.00	8	3,257	0.24%
2022/09/22	31.5	63.36	4	63.53	63.70	27.5	3,247	0.85%
2022/09/21	4.1	64.55	0	0.00	64.50	4.1	3,192	0.13%
2022/09/20	0.1	64.85	0	65.00	65.00	0.1	3,174	0.00%
2022/09/19	4.8	64.54	121	64.40	64.45	-116.2	3,196	-3.64%	大賣/鉅額交易
2022/09/16	1.9	64.86	181	64.83	64.85	-179.1	3,169	-5.65%	大賣/鉅額交易
2022/09/15	2	65.57	0	65.70	65.50	2	3,179	0.06%
2022/09/14	1.8	65.45	2	65.35	65.40	-0.2	3,203	-0.01%
2022/09/13	1	66.65	2	66.70	66.70	-1	3,182	-0.03%
2022/09/12	122.2	66.26	4.1	66.30	66.35	118.1	3,232	3.65%	大買/鉅額交易
2022/09/08	187.4	64.81	0	65.25	65.00	187.4	3,277	5.72%	大買/鉅額交易
2022/09/07	14.7	64.77	0	0.00	64.65	14.7	3,298	0.45%
2022/09/06	4.8	66.10	0.5	66.40	66.10	4.2	3,243	0.13%
2022/09/05	2.9	65.86	0	66.00	65.70	2.9	3,235	0.09%
2022/09/02	10.7	65.83	333	65.89	65.70	-322.4	3,244	-9.94%	大賣/鉅額交易
2022/09/01	25.7	66.39	2	66.50	66.30	23.7	3,187	0.74%
2022/08/31	61.2	67.66	0	67.57	67.70	61.2	3,089	1.98%
2022/08/30	9.3	67.05	0	67.52	67.25	9.3	3,072	0.30%
2022/08/29	12.5	67.09	147.1	66.90	67.25	-134.6	3,031	-4.44%	大賣/鉅額交易
2022/08/26	0.5	68.95	0.2	69.09	68.85	0.4	2,969	0.01%
2022/08/25	1	68.50	1	68.55	68.50	0	2,939	0.00%
2022/08/24	4.4	68.04	1.1	68.01	67.90	3.3	2,962	0.11%
2022/08/23	4.7	68.18	2	68.10	68.10	2.7	2,954	0.09%
2022/08/22	8.2	69.05	1	69.20	68.95	7.2	2,925	0.25%
2022/08/19	1.6	69.85	0	70.15	69.95	1.5	2,892	0.05%
2022/08/18	2.4	69.78	0	0.00	69.80	2.4	2,916	0.08%
2022/08/17	1.1	70.34	0	70.55	70.40	1	2,894	0.04%
2022/08/16	2.6	70.29	0.2	70.40	70.25	2.4	2,887	0.08%
2022/08/15	3.1	70.13	1.9	70.14	70.20	1.2	2,858	0.04%
2022/08/12	7	69.43	2	69.56	69.55	5	2,830	0.18%
2022/08/11	0	0.00	12.8	69.01	69.05	-12.8	2,840	-0.45%
2022/08/10	4.4	67.81	0	0.00	67.80	4.4	2,833	0.16%
2022/08/09	0.4	68.09	6	67.92	68.45	-5.7	2,825	-0.20%
2022/08/08	2.6	68.53	0.8	68.55	68.60	1.8	2,835	0.06%
2022/08/05	0.2	68.30	2.5	68.52	68.75	-2.3	2,812	-0.08%
2022/08/04	7.8	66.77	6	66.80	67.10	1.7	2,861	0.06%
2022/08/03	0.9	66.82	1	66.65	66.90	-0.2	2,854	-0.01%
2022/08/02	9.8	66.50	2	66.50	66.60	7.7	2,905	0.27%
2022/08/01	6.6	67.61	0	67.90	67.70	6.6	2,896	0.23%
2022/07/29	4.5	67.96	0.8	68.06	67.90	3.7	2,947	0.13%
2022/07/28	2.6	67.56	4.1	67.50	67.30	-1.5	2,940	-0.05%
2022/07/27	3.1	66.38	0.2	66.94	67.10	2.9	2,941	0.10%
2022/07/26	6.9	66.67	1	66.55	66.55	5.8	2,968	0.20%
2022/07/25	2.5	67.08	10	67.10	67.20	-7.5	3,003	-0.25%
2022/07/22	24	67.28	0	67.18	67.25	24	3,025	0.79%
2022/07/21	0.3	66.37	2.2	66.39	66.95	-1.9	3,113	-0.06%
2022/07/20	79.5	66.62	0.2	66.90	66.00	79.3	3,162	2.51%
2022/07/19	1.4	65.74	2	65.63	65.80	-0.7	3,243	-0.02%
2022/07/18	183.8	66.08	0	66.20	65.75	183.8	3,249	5.66%	大買/鉅額交易
2022/07/15	63.4	66.55	8.4	66.55	66.80	55	3,183	1.73%
2022/07/14	10.1	65.95	1.5	65.74	65.80	8.5	3,147	0.27%
2022/07/13	64.4	65.60	6	65.68	65.60	58.4	3,109	1.88%
2022/07/12	4	63.87	0	0.00	63.50	4	3,129	0.13%
2022/07/11	2.4	65.28	0.4	65.04	65.05	2	3,149	0.06%
2022/07/08	5.5	65.78	6	65.90	65.55	-0.5	3,142	-0.02%
2022/07/07	7	64.69	2.1	64.14	64.85	4.9	3,130	0.16%
2022/07/06	17.6	63.37	2	63.77	63.10	15.5	3,157	0.49%
2022/07/05	5.5	63.52	0.1	64.25	64.15	5.5	3,150	0.17%
2022/07/04	18.4	63.91	21	63.82	63.65	-2.6	3,094	-0.08%
2022/07/01	26	65.20	3.2	64.73	64.45	22.8	3,066	0.74%
2022/06/30	10.8	66.98	0	0.00	66.75	10.8	2,984	0.36%
2022/06/29	3.2	68.46	0.8	68.63	68.30	2.4	2,922	0.08%
2022/06/28	4.5	69.01	150.2	68.77	69.00	-145.7	2,905	-5.01%	大賣/鉅額交易
2022/06/27	154.4	69.86	3	69.49	69.50	151.4	2,914	5.19%	大買/鉅額交易
2022/06/24	3.1	68.21	2.2	68.22	68.00	0.9	2,880	0.03%
2022/06/23	13.4	68.00	4	67.73	67.80	9.4	2,927	0.32%
2022/06/22	15.9	69.15	0	0.00	68.80	15.9	2,864	0.55%
2022/06/21	2	69.50	1.3	70.09	70.25	0.7	2,825	0.02%
2022/06/20	12.1	69.20	0.8	69.49	69.00	11.3	2,837	0.40%
2022/06/17	9	69.67	0.1	69.82	69.80	8.9	2,790	0.32%
2022/06/16	5.5	71.21	0.1	70.88	70.60	5.4	2,751	0.20%
2022/06/15	2.4	70.88	3.1	70.88	70.80	-0.6	2,714	-0.02%
2022/06/14	9.4	70.71	1.5	70.98	71.25	7.9	2,732	0.29%
2022/06/13	14.7	71.38	2.1	71.40	71.35	12.6	2,788	0.45%
2022/06/10	0.4	73.38	0.1	73.60	73.35	0.4	2,850	0.01%
2022/06/09	2.1	74.02	7.1	73.71	73.95	-5.1	2,892	-0.17%
2022/06/08	1	74.30	1.1	74.49	74.20	-0.1	2,930	0.00%
2022/06/07	2.6	73.35	3	73.35	73.35	-0.4	2,968	-0.01%
2022/06/06	0.8	73.94	0.1	74.19	74.20	0.7	3,022	0.02%
2022/06/02	1.9	73.71	0	0.00	73.70	1.9	3,220	0.06%
2022/06/01	1.6	74.53	3.2	74.73	74.40	-1.6	3,415	-0.05%
2022/05/31	1.3	74.20	1.4	73.65	74.50	-0.1	3,457	0.00%
2022/05/30	1.3	73.64	8.1	73.55	73.95	-6.8	3,452	-0.20%
2022/05/27	1.2	72.12	2.2	72.15	72.30	-1	3,459	-0.03%
2022/05/26	0.3	71.03	0	71.80	70.75	0.3	3,510	0.01%
2022/05/25	2.3	71.44	0	0.00	71.60	2.3	3,561	0.07%
2022/05/24	3.3	71.40	1.1	71.26	71.10	2.2	3,712	0.06%
2022/05/23	6	72.05	0	72.25	72.00	6	3,722	0.16%
2022/05/20	2	71.92	0	71.85	71.85	2	3,796	0.05%
2022/05/19	2.3	71.07	0	71.50	71.10	2.3	3,800	0.06%
2022/05/18	2.2	72.29	0.4	72.41	72.35	1.8	3,774	0.05%
2022/05/17	4.2	71.36	0.1	71.59	71.55	4.2	3,764	0.11%
2022/05/16	1.3	70.92	0	71.35	70.80	1.3	3,783	0.03%
2022/05/13	3.5	70.29	6	70.43	70.50	-2.5	3,764	-0.07%
2022/05/12	11.8	70.27	6	70.38	69.80	5.8	3,782	0.15%
2022/05/11	2.6	71.40	0	0.00	71.50	2.6	3,715	0.07%
2022/05/10	4.1	70.72	1	70.31	71.50	3.1	3,706	0.08%
2022/05/09	12.5	71.85	0	0.00	71.70	12.5	3,651	0.34%
2022/05/06	9.7	72.90	0	73.20	73.00	9.7	3,628	0.27%
2022/05/05	2.6	74.67	3.8	74.75	74.40	-1.2	3,634	-0.03%
2022/05/04	0.7	73.67	2	73.65	73.65	-1.3	3,755	-0.03%
2022/05/03	4.7	73.82	3	73.96	73.50	1.7	3,798	0.04%
2022/04/29	4.5	74.20	2	74.32	74.25	2.5	3,792	0.07%
2022/04/28	6.9	72.94	4.3	73.11	73.25	2.6	3,778	0.07%
2022/04/27	27.1	72.92	10.3	72.95	72.80	16.8	3,756	0.45%
2022/04/26	5.2	74.50	4	74.54	74.40	1.2	3,690	0.03%
2022/04/25	26	74.40	0	0.00	74.45	26	3,671	0.71%
2022/04/22	8.5	75.60	1	75.90	75.95	7.5	3,609	0.21%
2022/04/21	2.7	76.65	0.7	76.75	76.35	2	3,634	0.05%
2022/04/20	1.1	76.28	0	76.50	76.35	1.1	3,648	0.03%
2022/04/19	1.3	76.23	1.1	76.42	76.00	0.2	3,652	0.00%
2022/04/18	6.3	75.73	1	75.90	75.65	5.3	3,695	0.14%
2022/04/15	9.4	76.35	0.3	76.40	76.15	9.1	3,636	0.25%
2022/04/14	0.4	77.65	0	0.00	77.50	0.4	3,634	0.01%
2022/04/13	0	0.00	5.1	77.37	77.70	-5.1	3,687	-0.14%
2022/04/12	14.9	76.29	2.3	76.37	76.30	12.5	3,908	0.32%
2022/04/11	12	76.58	0.7	76.65	76.35	11.3	3,891	0.29%
2022/04/08	6.3	77.25	1.3	77.34	77.35	5	3,851	0.13%
2022/04/07	19.5	77.57	1	77.75	77.30	18.5	3,839	0.48%
2022/04/06	5.4	78.26	6.8	78.27	78.55	-1.4	3,802	-0.04%
2022/04/01	7	78.78	0	0.00	78.95	7	3,778	0.19%
2022/03/31	4.1	79.63	4.1	79.75	79.60	0	3,797	0.00%
2022/03/30	2	79.78	4.1	79.67	79.75	-2.1	3,819	-0.06%
2022/03/29	1.1	78.98	1	79.00	78.85	0.1	3,817	0.00%
2022/03/28	8.2	78.46	1.1	78.52	78.75	7.1	3,818	0.19%
2022/03/25	0.1	79.60	9.5	79.60	79.65	-9.4	3,768	-0.25%
2022/03/24	2	79.43	0.1	79.49	79.45	1.9	3,774	0.05%
2022/03/23	5	79.53	6.3	79.46	79.55	-1.3	3,778	-0.03%
2022/03/22	3.5	78.67	1	78.75	78.70	2.5	3,775	0.07%
2022/03/21	1	78.90	2.1	79.05	78.80	-1.1	3,766	-0.03%
2022/03/18	6.1	78.27	0.1	78.40	78.30	6	3,760	0.16%
2022/03/17	5	78.03	3.8	78.36	78.60	1.2	3,754	0.03%
2022/03/16	10.9	75.95	1.2	76.08	76.10	9.7	3,714	0.26%
2022/03/15	18.4	75.91	0.5	76.02	75.85	17.9	3,636	0.49%
2022/03/14	1.6	77.65	1.8	77.58	77.30	-0.2	3,552	-0.01%
2022/03/11	10.4	77.61	1	77.70	77.55	9.4	3,512	0.27%
2022/03/10	5.1	78.44	1.3	78.14	78.50	3.8	3,500	0.11%
2022/03/09	33.9	76.42	4.4	76.50	76.30	29.5	3,460	0.85%
2022/03/08	70.2	76.26	1.3	76.00	75.90	68.9	3,409	2.02%
2022/03/07	28.3	77.96	5.5	78.48	78.45	22.9	3,193	0.72%
2022/03/04	7.5	79.78	0.3	80.10	79.70	7.2	3,036	0.24%
2022/03/03	3.3	80.61	0	80.95	80.55	3.2	3,008	0.11%
2022/03/02	2.7	80.34	0	0.00	80.45	2.7	3,082	0.09%
2022/03/01	3.2	80.34	1.1	80.52	80.80	2.2	3,062	0.07%
2022/02/25	16.3	79.96	1	79.75	79.85	15.3	3,010	0.51%
2022/02/24	22.2	80.47	2.3	80.75	79.90	19.9	2,939	0.68%
2022/02/23	2.6	81.81	1	81.75	81.85	1.6	2,786	0.06%
2022/02/22	8.9	81.63	1	81.55	81.75	7.9	2,784	0.28%
2022/02/21	0	82.68	6	82.60	82.80	-6	2,703	-0.22%
2022/02/18	0.3	82.94	0.1	83.20	82.95	0.2	2,707	0.01%
2022/02/17	2.6	83.28	0	83.40	83.25	2.6	2,734	0.09%
2022/02/16	3	83.03	5.9	83.13	83.30	-2.8	2,732	-0.10%
2022/02/15	1.3	82.19	1	82.31	82.00	0.3	2,715	0.01%
2022/02/14	2.2	82.30	0.2	82.59	82.30	2	2,706	0.07%
2022/02/11	4.3	83.42	1.9	83.43	83.45	2.4	2,687	0.09%
2022/02/10	1.5	83.30	0.6	82.98	83.60	0.9	2,711	0.03%
2022/02/09	4.2	82.21	6.3	82.37	82.55	-2.1	2,726	-0.08%
2022/02/08	11.5	82.32	2	82.40	82.20	9.5	2,726	0.35%
2022/02/07	13.6	81.63	0.5	81.76	81.95	13.1	2,702	0.49%
2022/01/26	20.2	81.51	1.3	81.36	81.40	18.9	2,623	0.72%
2022/01/25	27.4	81.70	0	82.00	81.65	27.4	2,493	1.10%
2022/01/24	9.1	82.11	1.8	82.40	82.90	7.3	2,426	0.30%
2022/01/21	36.7	82.29	0.1	82.16	82.00	36.6	2,402	1.52%
2022/01/20	5.2	83.07	27	83.77	83.75	-21.8	2,343	-0.93%
2022/01/19	1.9	83.67	6.3	83.56	83.45	-4.3	2,324	-0.19%
2022/01/18	1.1	85.36	1	85.25	84.45	0.1	2,307	0.01%
2022/01/17	2	85.33	8.8	85.43	85.45	-6.8	2,278	-0.30%
2022/01/14	1.7	84.38	1	84.50	84.60	0.7	2,237	0.03%
2022/01/13	0	84.55	5.8	84.42	84.60	-5.8	2,194	-0.26%
2022/01/12	1.2	83.84	0.2	84.20	84.20	1	2,175	0.04%
2022/01/11	1.3	82.61	0.5	83.03	83.30	0.8	2,156	0.04%
2022/01/10	0	0.00	2.3	83.01	82.90	-2.3	2,118	-0.11%
2022/01/07	3.6	83.00	19.1	83.57	82.70	-15.5	2,119	-0.73%
2022/01/06	4.4	83.52	0.4	83.70	83.45	4	2,068	0.19%
2022/01/05	0.4	84.32	4.2	84.45	84.50	-3.9	2,017	-0.19%
2022/01/04	10.4	83.92	10.2	83.82	84.10	0.2	1,796	0.01%
2022/01/03	2	82.45	4.7	82.64	82.35	-2.7	1,767	-0.15%
2021/12/30	1	81.80	4	81.90	81.85	-3	1,754	-0.17%
2021/12/29	0	0.00	1.2	81.96	82.00	-1.2	1,793	-0.07%
2021/12/28	1	81.45	6.6	81.64	81.70	-5.6	1,835	-0.30%
2021/12/27	0.4	80.96	2.8	81.13	81.05	-2.4	1,867	-0.13%
2021/12/24	0	0.00	7.3	80.67	80.45	-7.3	1,902	-0.38%
2021/12/23	0	0.00	3.4	80.45	80.40	-3.4	1,900	-0.18%
2021/12/22	0	79.95	1.4	79.94	79.95	-1.4	1,922	-0.07%
2021/12/21	0	0.00	2.3	79.93	79.85	-2.3	1,919	-0.12%
2021/12/20	2	79.52	0	0.00	79.25	2	1,930	0.11%
2021/12/17	1.1	79.86	1.1	79.81	79.95	0	1,924	0.00%
2021/12/16	0	0.00	4.2	79.77	79.95	-4.2	1,927	-0.22%
2021/12/15	0	79.00	0	0.00	79.00	0	1,973	0.00%
2021/12/14	2.2	78.92	1	79.10	79.00	1.2	1,965	0.06%
2021/12/13	1	80.10	6.1	80.08	79.70	-5.1	1,972	-0.26%
2021/12/10	1	79.90	6.2	79.91	80.00	-5.2	1,970	-0.26%
2021/12/09	0	80.15	1	79.95	80.25	-1	1,966	-0.05%
2021/12/08	0.1	80.60	0.8	80.36	80.20	-0.6	1,958	-0.03%
2021/12/07	0	79.55	3.3	79.52	79.95	-3.3	1,937	-0.17%
2021/12/06	0.1	79.90	2.1	79.73	79.75	-2	1,943	-0.10%
2021/12/03	0.1	79.75	5.8	79.97	79.85	-5.8	1,943	-0.30%
2021/12/02	0.1	79.80	4.2	79.76	79.90	-4.1	1,944	-0.21%
2021/12/01	1	78.35	0	0.00	79.00	1	1,967	0.05%
2021/11/30	15.2	78.21	1	78.25	77.90	14.2	1,980	0.72%
2021/11/29	14.9	77.96	6	78.00	77.80	8.9	1,942	0.46%
2021/11/26	10.4	78.24	0.2	78.75	78.10	10.2	1,908	0.54%
2021/11/25	1.4	79.25	4.3	79.30	79.25	-2.8	1,842	-0.15%
2021/11/24	1.3	79.60	3.1	79.40	79.25	-1.8	1,887	-0.10%
2021/11/23	3.1	79.73	1.1	79.63	79.65	2	1,899	0.11%
2021/11/22	1.1	80.27	2.9	80.39	80.30	-1.7	1,908	-0.09%
2021/11/19	1.2	80.62	2.4	80.57	80.45	-1.2	1,926	-0.06%
2021/11/18	0.1	80.00	2.7	80.08	80.20	-2.6	1,918	-0.13%
2021/11/17	1.2	79.58	0.1	79.70	79.70	1.1	1,935	0.06%
2021/11/16	6	79.46	0.7	79.60	79.55	5.3	1,976	0.27%
2021/11/15	0	0.00	2.7	80.92	80.90	-2.7	2,018	-0.14%
2021/11/12	0	80.65	4.5	80.53	80.20	-4.5	2,038	-0.22%
2021/11/11	1.1	80.09	1	80.00	79.85	0.1	2,042	0.00%
2021/11/10	0	80.75	1.3	80.43	80.50	-1.3	2,072	-0.06%
2021/11/09	1.1	80.99	8.6	80.94	80.75	-7.6	2,079	-0.36%
2021/11/08	2.1	79.93	6.6	79.85	80.05	-4.5	2,056	-0.22%
2021/11/05	12	79.35	3.1	79.30	79.40	8.9	2,049	0.43%
2021/11/04	1	78.45	1	79.04	78.40	0	2,036	0.00%
2021/11/03	10	78.80	1.9	78.66	78.65	8.1	2,040	0.40%
2021/11/02	12.9	78.53	0.2	78.58	78.40	12.7	2,059	0.61%
2021/11/01	0	0.00	8	78.61	78.45	-8	2,053	-0.39%
2021/10/29	6.1	78.21	20.8	78.20	78.15	-14.7	2,067	-0.71%
2021/10/28	0.3	78.89	1	78.60	78.80	-0.7	2,076	-0.03%
2021/10/27	2	78.60	0	78.98	79.00	2	2,090	0.09%
2021/10/26	1	79.00	7.5	79.02	79.00	-6.5	2,091	-0.31%
2021/10/25	1.1	78.19	11.3	77.85	78.30	-10.2	2,072	-0.49%
2021/10/22	9.2	78.43	0	0.00	78.45	9.2	2,110	0.43%
2021/10/21	0.1	78.55	30	78.71	78.35	-29.9	2,132	-1.40%
2021/10/20	0	78.70	3	78.88	78.55	-3	2,151	-0.14%
2021/10/19	1	78.70	0	78.70	78.65	1	2,154	0.05%
2021/10/18	0	0.00	2.8	78.52	78.05	-2.8	2,151	-0.13%
2021/10/15	0	0.00	3.2	78.26	78.35	-3.2	2,155	-0.15%
2021/10/14	1.1	76.31	0.1	76.57	76.30	1	2,156	0.05%
2021/10/13	13.4	76.15	4.5	76.60	76.15	8.9	2,172	0.41%
2021/10/12	6.8	75.99	1	76.20	76.50	5.8	2,191	0.26%
2021/10/08	4.2	77.25	0	0.00	77.25	4.2	2,183	0.19%
2021/10/07	1.4	77.70	0.4	77.93	77.75	0.9	2,187	0.04%
2021/10/06	22.9	76.22	2.1	76.89	76.35	20.8	2,208	0.94%
2021/10/05	30.5	75.97	1.7	76.67	76.40	28.8	2,186	1.32%
2021/10/04	22.4	76.76	4	77.55	76.70	18.3	2,176	0.84%
2021/10/01	24.9	77.31	0.2	77.42	77.45	24.7	2,116	1.17%
2021/09/30	9.1	78.49	1	78.75	78.55	8.1	2,051	0.39%
2021/09/29	6.3	78.54	1	78.65	78.60	5.3	2,050	0.26%
2021/09/28	0	0.00	0	79.95	79.90	0	2,023	0.00%
2021/09/27	0.1	80.35	0	0.00	80.40	0.1	2,021	0.00%
2021/09/24	0	80.00	1	79.95	80.20	-1	2,008	-0.05%
2021/09/23	0	0.00	1	79.40	79.40	-1	2,008	-0.05%
2021/09/22	12	78.51	0.2	80.55	78.80	11.8	2,004	0.59%
2021/09/17	0	0.00	3	81.02	80.55	-3	1,955	-0.15%
2021/09/16	0	80.45	0.3	80.40	80.50	-0.3	1,970	-0.01%
2021/09/15	1	80.80	0.4	80.80	80.60	0.6	1,944	0.03%
2021/09/14	0	0.00	0.4	81.17	81.20	-0.4	1,970	-0.02%
2021/09/13	0	0.00	1.1	81.09	81.05	-1.1	1,979	-0.06%
2021/09/10	0	0.00	1.2	81.23	81.40	-1.2	2,016	-0.06%
2021/09/09	1	79.95	2	80.40	80.60	-1	2,021	-0.05%
2021/09/08	2	80.23	9	80.88	80.65	-7	2,007	-0.35%
2021/09/07	1.4	81.30	0.2	81.21	81.25	1.2	2,005	0.06%
2021/09/06	0.7	81.75	8.2	81.59	81.60	-7.5	2,001	-0.38%
2021/09/03	0.1	81.05	19.2	81.14	81.20	-19.1	1,978	-0.97%
2021/09/02	0	80.25	3.1	80.99	80.20	-3.1	1,972	-0.15%
2021/09/01	0	0.00	31.2	80.83	80.90	-31.2	1,975	-1.58%
2021/08/31	0.3	79.63	18.2	80.08	80.80	-17.9	1,979	-0.90%
2021/08/30	2	79.88	73.8	79.93	80.15	-71.8	1,985	-3.62%
2021/08/27	0	0.00	2.1	79.44	79.50	-2.1	1,940	-0.11%
2021/08/26	5.4	78.51	1.1	78.75	78.75	4.3	1,926	0.22%
2021/08/25	1	78.15	3.2	78.23	78.35	-2.1	1,900	-0.11%
2021/08/24	0.2	77.47	0	77.60	77.40	0.2	1,885	0.01%
2021/08/23	16.2	76.52	1.2	77.31	77.05	15	1,890	0.79%
2021/08/20	20.7	75.42	2	76.20	75.20	18.7	1,885	0.99%
2021/08/19	27.9	76.22	0.2	76.24	75.95	27.7	1,841	1.50%
2021/08/18	15.1	76.56	0	0.00	77.70	15.1	1,786	0.85%
2021/08/17	27	77.55	8.1	77.55	77.20	18.9	1,767	1.07%
2021/08/16	1.6	77.77	6.2	77.74	77.80	-4.6	1,755	-0.26%
2021/08/13	2.7	78.06	6	78.03	78.10	-3.3	1,719	-0.19%
2021/08/12	0.6	78.75	0.7	78.88	78.75	-0.2	1,707	-0.01%
2021/08/11	1.5	78.94	3.5	78.69	79.00	-2	1,714	-0.12%
2021/08/10	1.1	79.17	0.1	79.40	79.10	0.9	1,724	0.05%
2021/08/09	0.3	79.50	0.4	79.20	79.65	-0.1	1,801	0.00%
2021/08/06	18	79.93	6	79.82	79.80	12	1,821	0.66%
2021/08/05	0	0.00	6.1	80.01	79.95	-6.1	1,886	-0.32%
2021/08/04	1.7	79.89	2.3	80.09	80.00	-0.5	1,981	-0.03%
2021/08/03	0	0.00	0.2	79.53	79.60	-0.2	2,026	-0.01%
2021/08/02	1	79.38	0.7	79.22	79.50	0.3	2,018	0.02%
2021/07/30	5.2	78.55	0	78.90	78.30	5.2	2,009	0.26%
2021/07/29	9.4	78.20	5	77.95	78.70	4.3	2,058	0.21%
2021/07/28	17.7	77.68	1.1	77.38	78.60	16.6	2,069	0.80%
2021/07/27	23.3	78.53	0.1	78.75	78.35	23.2	2,051	1.13%
2021/07/26	3.1	78.49	0	78.70	78.50	3	2,052	0.15%
2021/07/23	0	79.15	0	0.00	79.05	0	2,023	0.00%
2021/07/22	0.1	79.21	0	0.00	79.15	0.1	2,024	0.01%
2021/07/21	2.5	78.57	0.1	79.15	78.65	2.5	2,026	0.12%
2021/07/20	4.2	78.92	0	79.50	78.75	4.2	2,036	0.21%
2021/07/19	2.2	79.16	0	0.00	79.50	2.2	2,017	0.11%
2021/07/16	5.3	80.03	0	0.00	80.15	5.3	2,008	0.27%
2021/07/15	0.1	81.15	3.6	81.17	81.25	-3.5	1,984	-0.18%
2021/07/14	2	80.48	3.1	80.67	80.65	-1.1	1,972	-0.05%
2021/07/13	1.4	80.36	2.5	80.72	80.35	-1.1	1,966	-0.05%
2021/07/12	2.2	80.02	9.1	79.91	79.85	-6.9	1,962	-0.35%
2021/07/09	9.9	78.83	6.3	78.82	78.95	3.6	1,942	0.19%
2021/07/08	3	80.18	1.4	79.85	79.85	1.6	1,903	0.09%
2021/07/07	1.5	80.00	0.8	80.17	80.00	0.6	1,910	0.03%
2021/07/06	0	0.00	5.1	80.52	80.40	-5.1	1,916	-0.27%
2021/07/05	1	80.30	6.6	80.22	80.30	-5.6	1,896	-0.29%
2021/07/02	1	79.55	7	79.55	79.50	-6	1,895	-0.31%
2021/07/01	2	79.70	1	79.77	79.60	1	1,899	0.05%
2021/06/30	1	79.95	12	79.95	79.90	-11	1,935	-0.57%
2021/06/29	1	79.30	7.2	79.36	79.30	-6.2	1,934	-0.32%
2021/06/28	0	0.00	3	79.17	79.20	-3	1,946	-0.15%
2021/06/25	0	0.00	9.2	79.29	78.90	-9.2	1,936	-0.48%
2021/06/24	2	78.75	0	0.00	78.65	2	1,927	0.10%
2021/06/23	0.1	78.20	10.8	78.56	78.80	-10.7	1,951	-0.55%
2021/06/22	4	77.48	0	0.00	77.35	4	1,944	0.21%
2021/06/21	2.6	77.72	0.4	78.05	77.50	2.2	1,953	0.11%
2021/06/18	1	79.50	0.3	79.60	79.20	0.7	1,916	0.04%
2021/06/17	1.1	79.01	0.5	79.65	79.60	0.6	1,924	0.03%
2021/06/16	1.4	79.79	1.3	79.80	79.70	0.1	1,958	0.01%
2021/06/15	0.2	79.80	3.2	79.78	79.80	-3	1,958	-0.15%
2021/06/11	0.3	79.40	9	79.57	79.40	-8.8	1,966	-0.45%
2021/06/09	1.3	77.98	10.2	77.54	77.75	-8.9	1,951	-0.46%
2021/06/08	2	78.38	0.5	78.60	78.35	1.6	1,945	0.08%
2021/06/07	1.1	78.40	3.4	78.68	78.75	-2.3	1,941	-0.12%
2021/06/04	7.1	78.52	0.9	78.65	78.60	6.2	1,925	0.32%
2021/06/03	1	79.10	1	79.15	79.10	0	1,947	0.00%
2021/06/02	0.3	78.98	1.5	79.02	78.85	-1.2	1,980	-0.06%
2021/06/01	0	79.00	2	79.25	79.10	-2	2,010	-0.10%
2021/05/31	1	78.69	6.7	78.86	78.90	-5.7	2,063	-0.28%
2021/05/28	0.1	77.85	7.3	78.03	78.05	-7.3	2,064	-0.35%
2021/05/27	2.1	76.60	0.7	76.71	77.00	1.4	2,085	0.07%
2021/05/26	2.1	77.46	2	77.68	77.55	0.1	2,152	0.01%
2021/05/25	2.1	77.46	1.6	76.88	77.50	0.5	2,149	0.02%
2021/05/24	1.1	75.89	2.8	75.88	76.05	-1.7	2,163	-0.08%
2021/05/21	2.1	76.58	3.6	76.32	76.05	-1.5	2,180	-0.07%
2021/05/20	1.4	75.30	7.1	74.92	75.20	-5.6	2,200	-0.26%
2021/05/19	5.4	75.73	0.2	76.00	75.40	5.2	2,214	0.24%
2021/05/18	8.6	74.93	5.7	75.53	75.95	2.9	2,222	0.13%
2021/05/17	17	72.65	6.5	72.85	72.55	10.6	2,252	0.47%
2021/05/14	17.5	74.04	2.3	73.82	74.10	15.1	2,192	0.69%
2021/05/13	31.8	73.48	6.2	73.72	73.10	25.6	2,178	1.17%
2021/05/12	27	75.21	31	74.25	75.80	-4	2,113	-0.19%
2021/05/11	11.8	77.37	11.6	77.28	77.10	0.2	2,041	0.01%
2021/05/10	0.5	79.65	0.2	79.68	79.45	0.3	2,010	0.01%
2021/05/07	1	79.31	1	80.00	80.10	0	2,029	0.00%
2021/05/06	1.1	78.77	0	0.00	78.80	1.1	2,053	0.05%
2021/05/05	2.9	78.51	1.1	78.73	78.05	1.8	2,030	0.09%
2021/05/04	3.9	78.37	2.6	79.04	78.80	1.3	2,065	0.06%
2021/05/03	1.2	79.49	3	80.03	79.35	-1.8	2,067	-0.09%
2021/04/29	0.3	81.00	2	81.03	80.75	-1.7	2,071	-0.08%
2021/04/28	0.2	80.75	1.3	80.55	80.55	-1.1	2,095	-0.05%
2021/04/27	1.4	80.76	2	81.02	80.90	-0.6	2,119	-0.03%
2021/04/26	0.8	80.66	9.7	80.55	81.00	-8.9	2,139	-0.41%
2021/04/23	1.1	79.53	0.8	79.48	79.80	0.3	2,141	0.01%
2021/04/22	0.1	79.30	0.8	79.40	79.05	-0.7	2,169	-0.03%
2021/04/21	3	79.57	0	79.75	79.30	3	2,187	0.14%
2021/04/20	0.4	79.95	1.4	80.00	80.15	-1	2,204	-0.04%
2021/04/19	3	79.95	3.3	79.97	80.00	-0.3	2,226	-0.02%
2021/04/16	0	79.93	0.5	79.79	80.00	-0.4	2,253	-0.02%
2021/04/15	0.1	79.33	1.5	79.54	80.00	-1.3	2,243	-0.06%
2021/04/14	1.5	79.02	1.7	79.00	79.20	-0.2	2,245	-0.01%
2021/04/13	1.1	78.76	0.4	79.05	78.80	0.7	2,261	0.03%
2021/04/12	3.1	79.11	1.1	78.84	78.80	2	2,273	0.09%
2021/04/09	1.1	79.30	2.3	79.21	79.15	-1.2	2,271	-0.05%
2021/04/08	0.3	78.93	3.2	78.75	79.40	-2.9	2,275	-0.13%
2021/04/07	3	79.10	4.3	78.90	79.10	-1.3	2,270	-0.06%
2021/04/06	0	0.00	3.7	79.13	79.00	-3.7	2,279	-0.16%
2021/04/01	0	0.00	3.4	77.90	77.90	-3.4	2,257	-0.15%
2021/03/31	3.2	77.43	2	77.75	77.35	1.2	2,253	0.05%
2021/03/30	1	77.80	1	77.90	77.95	0	2,246	0.00%
2021/03/29	0	0.00	10	77.90	77.70	-10	2,233	-0.45%
2021/03/26	1.1	77.20	3.8	76.92	77.20	-2.8	2,239	-0.12%
2021/03/25	2.2	75.37	0.9	76.00	75.85	1.3	2,229	0.06%
2021/03/24	5.6	75.68	0	0.00	75.60	5.6	2,217	0.25%
2021/03/23	0	76.80	0	0.00	76.70	0	2,212	0.00%
2021/03/22	1.3	76.42	4.1	76.39	76.75	-2.9	2,232	-0.13%
2021/03/19	1.6	76.36	5	76.35	76.35	-3.4	2,238	-0.15%
2021/03/18	1	77.60	0	0.00	77.45	1	2,217	0.05%
2021/03/17	1.1	77.26	0	0.00	77.20	1.1	2,212	0.05%
2021/03/16	1.1	77.62	0.3	78.05	77.90	0.9	2,231	0.04%
2021/03/12	1	77.85	2	77.65	77.60	-1	2,233	-0.05%
2021/03/11	6	77.33	2.2	77.40	77.30	3.8	2,255	0.17%
2021/03/10	4	75.75	0.4	75.90	75.75	3.6	2,254	0.16%
2021/03/09	8	74.99	0.1	75.60	75.50	7.9	2,268	0.35%
2021/03/08	3.1	76.23	0.6	76.00	75.65	2.5	2,253	0.11%
2021/03/05	7.3	75.80	0.1	77.15	75.70	7.2	2,219	0.32%
2021/03/04	9.7	76.48	1	76.71	76.40	8.7	2,213	0.39%
2021/03/03	0.1	77.35	1.3	77.53	78.00	-1.2	2,173	-0.05%
2021/03/02	10.7	77.46	1	77.20	76.75	9.7	2,185	0.44%
2021/02/26	16.2	77.68	9.4	77.76	77.45	6.8	2,173	0.31%
2021/02/25	2.1	78.78	1.3	78.88	79.10	0.8	2,122	0.04%
2021/02/24	6.2	78.80	3	78.38	78.30	3.2	2,123	0.15%
2021/02/23	2.4	79.39	0	0.00	79.60	2.4	2,116	0.11%
2021/02/22	1	80.00	1.1	80.69	79.90	-0.1	2,111	0.00%
2021/02/19	5.3	79.63	4.2	79.77	79.95	1.1	2,099	0.05%
2021/02/18	5	80.89	0.2	81.30	80.70	4.8	2,103	0.23%
2021/02/17	8.2	80.47	2.5	80.52	80.80	5.7	2,113	0.27%
2021/02/05	3.2	77.61	0.7	77.73	77.60	2.5	2,073	0.12%
2021/02/04	0.7	77.07	3.1	76.84	76.85	-2.4	2,059	-0.12%
2021/02/03	0.3	77.55	0.1	77.50	77.40	0.2	2,062	0.01%
2021/02/02	6.3	77.52	2.5	77.33	77.35	3.8	2,060	0.18%
2021/02/01	3.3	74.30	8.1	74.36	75.20	-4.8	2,053	-0.23%
2021/01/29	2.2	74.97	0.5	74.40	73.55	1.7	2,043	0.08%
2021/01/28	10.7	75.13	5.4	74.74	74.90	5.3	2,032	0.26%
2021/01/27	6.3	76.79	3.4	76.98	76.50	2.9	2,004	0.15%
2021/01/26	10.9	77.52	2.8	77.21	76.55	8.1	1,994	0.41%
2021/01/25	3	78.18	3.3	78.23	78.30	-0.3	1,959	-0.01%
2021/01/22	10.6	79.47	3.8	79.11	79.20	6.8	1,950	0.35%
2021/01/21	15.2	79.92	3.1	78.80	80.20	12.1	1,938	0.62%
2021/01/20	1.3	78.07	5.7	78.01	77.85	-4.4	1,920	-0.23%
2021/01/19	4	77.38	3.2	76.96	77.50	0.9	1,899	0.05%
2021/01/18	4.9	75.32	1.2	75.70	75.65	3.6	1,888	0.19%
2021/01/15	13.4	76.70	9.5	76.40	75.55	3.9	1,866	0.21%
2021/01/14	0	75.60	0.1	75.70	75.30	-0.1	1,846	0.00%
2021/01/13	8	75.71	3.4	75.68	76.00	4.6	1,825	0.25%
2021/01/12	4.6	74.31	1	74.58	74.45	3.6	1,817	0.20%
2021/01/11	6.4	73.83	11.4	74.07	74.35	-4.9	1,809	-0.27%
2021/01/08	2.1	73.66	18.8	73.65	74.10	-16.7	1,797	-0.93%
2021/01/07	30.5	72.48	3.6	71.92	72.40	26.9	1,792	1.50%
2021/01/06	3	70.47	2.5	71.31	70.80	0.5	1,790	0.03%
2021/01/05	2	69.98	5.4	70.01	70.25	-3.4	1,773	-0.19%
2021/01/04	6	69.88	3.2	70.16	70.00	2.8	1,777	0.16%
2020/12/31	2.1	68.65	7.8	68.67	68.75	-5.8	1,801	-0.32%
2020/12/30	0.1	68.05	2.6	67.98	68.30	-2.5	1,807	-0.14%
2020/12/29	0	0.00	3	67.25	67.40	-3	1,825	-0.17%
2020/12/28	1.1	67.49	0	67.40	67.45	1	1,829	0.06%
2020/12/25	0.2	66.90	3.7	66.89	66.80	-3.5	1,811	-0.20%
2020/12/23	4.3	66.28	1	66.20	66.40	3.3	1,817	0.18%
2020/12/22	0.1	66.85	0.2	66.95	66.20	-0.2	1,825	-0.01%
2020/12/21	0	0.00	2	66.70	67.05	-2	1,827	-0.11%
2020/12/18	0	0.00	0.1	66.45	66.35	-0.1	1,812	0.00%
2020/12/17	2.1	66.39	0	0.00	66.55	2.1	1,806	0.12%
2020/12/16	0	0.00	3.2	66.70	66.65	-3.2	1,795	-0.18%
2020/12/15	1.3	65.95	0.2	66.05	65.75	1.2	1,770	0.07%
2020/12/14	1.5	66.60	1.7	66.57	66.50	-0.2	1,756	-0.01%
2020/12/11	1	66.30	2.8	66.19	66.70	-1.8	1,764	-0.10%
2020/12/10	4	66.61	0	0.00	66.65	4	1,739	0.23%
2020/12/09	4.6	67.45	5.2	67.52	67.30	-0.6	1,712	-0.04%
2020/12/08	0.2	66.50	1.4	67.21	67.30	-1.3	1,699	-0.07%
2020/12/07	1.1	66.26	0.5	66.45	66.45	0.6	1,678	0.03%
2020/12/04	0.1	65.50	2	65.50	65.70	-2	1,647	-0.12%
2020/12/03	0.1	64.80	1.2	65.06	64.80	-1.2	1,630	-0.07%
2020/12/02	1	64.75	1.6	64.68	64.80	-0.6	1,613	-0.04%
2020/12/01	0	0.00	0.6	64.15	64.15	-0.6	1,611	-0.04%
2020/11/30	10.1	64.32	0	0.00	63.65	10.1	1,604	0.63%
2020/11/27	0	0.00	0.1	64.45	64.45	-0.1	1,575	-0.01%
2020/11/25	2	63.98	0	64.20	63.95	2	1,535	0.13%
2020/11/24	0	0.00	7.5	64.66	64.55	-7.5	1,516	-0.49%
2020/11/23	1	64.76	2.9	64.85	64.80	-1.9	1,499	-0.12%
2020/11/20	1	63.95	2.8	64.09	64.00	-1.8	1,480	-0.12%
2020/11/19	1.9	64.27	2.1	64.27	64.20	-0.2	1,458	-0.02%
2020/11/18	4	64.08	0.8	64.41	64.50	3.2	1,437	0.22%
2020/11/17	4	63.88	3.2	64.05	63.70	0.8	1,428	0.06%
2020/11/16	0.8	63.50	3.2	63.82	64.50	-2.4	1,428	-0.17%
2020/11/13	2	62.28	4	62.45	62.50	-2	1,393	-0.14%
2020/11/12	0.3	62.24	1.9	62.31	62.35	-1.6	1,369	-0.12%
2020/11/11	0	0.00	1.6	62.08	62.15	-1.6	1,367	-0.11%
2020/11/10	0	0.00	2	61.55	61.50	-2	1,345	-0.15%
2020/11/09	1	61.65	0	0.00	61.75	1	1,329	0.08%
2020/11/06	1	61.00	2.5	61.00	61.00	-1.5	1,312	-0.12%
2020/11/05	0	0.00	2.2	60.70	60.75	-2.2	1,291	-0.17%
2020/11/04	0	60.40	2.2	60.47	60.70	-2.2	1,272	-0.17%
2020/11/03	0	0.00	0.7	59.89	59.85	-0.7	1,264	-0.05%
2020/11/02	1	58.55	0.4	59.09	59.00	0.6	1,255	0.05%
2020/10/30	2.2	59.00	0	0.00	58.80	2.2	1,238	0.17%
2020/10/29	1	59.30	1.4	59.23	59.25	-0.4	1,204	-0.03%
2020/10/28	0.1	60.05	0.3	60.05	59.95	-0.2	1,190	-0.02%
2020/10/27	0	0.00	0.9	60.45	60.30	-0.9	1,175	-0.08%
2020/10/26	0	0.00	7.2	60.67	60.65	-7.2	1,164	-0.62%
2020/10/23	1	60.60	0	0.00	60.60	1	1,156	0.09%
2020/10/22	0	0.00	0.7	60.55	60.55	-0.7	1,181	-0.06%
2020/10/20	4	60.50	0	0.00	60.50	4	1,217	0.33%
2020/10/19	0	0.00	1	60.70	60.60	-1	1,204	-0.08%
2020/10/16	0	0.00	2.7	60.29	60.10	-2.7	1,191	-0.22%
2020/10/15	5	60.15	0.1	60.50	60.40	4.9	1,183	0.41%
2020/10/14	0	0.00	1.1	60.98	60.75	-1.1	1,174	-0.09%
2020/10/13	1.1	61.28	1	60.90	60.95	0.1	1,163	0.00%
2020/10/12	0	0.00	2.9	61.02	61.10	-2.9	1,154	-0.25%
2020/10/08	0	0.00	5.4	60.39	60.55	-5.4	1,141	-0.48%
2020/10/07	0.1	59.90	0	0.00	59.90	0.1	1,116	0.01%
2020/10/06	0	0.00	3	59.52	59.55	-3	1,120	-0.27%
2020/09/30	0	0.00	0.4	58.90	58.75	-0.4	1,089	-0.04%
2020/09/28	4	57.81	0	0.00	58.30	4	1,084	0.37%
2020/09/25	8	57.51	1.4	57.64	57.45	6.6	1,085	0.61%
2020/09/24	3.2	57.47	0	0.00	57.45	3.2	1,073	0.29%
2020/09/23	0.1	58.85	0	0.00	58.75	0.1	1,048	0.00%
2020/09/21	0	0.00	0	59.70	59.50	0	1,033	0.00%
2020/09/18	0	0.00	1.7	60.03	60.00	-1.7	1,035	-0.16%
2020/09/17	0.1	60.00	0.8	60.00	60.00	-0.8	1,032	-0.07%
2020/09/16	0	0.00	4	60.74	60.70	-4	1,027	-0.39%
2020/09/15	0	0.00	0.5	59.90	59.90	-0.5	1,001	-0.05%
2020/09/11	1	58.85	0.1	59.00	59.00	0.9	992	0.09%
2020/09/10	2	58.85	0.1	59.00	59.00	1.9	992	0.19%
2020/09/09	0.1	58.90	1	57.90	58.60	-0.9	1,005	-0.09%
2020/09/08	0	0.00	3	58.80	58.90	-3	1,006	-0.30%
2020/09/04	4	58.41	1.1	58.63	58.50	2.9	1,020	0.29%
2020/09/03	0	0.00	0.6	59.15	59.05	-0.6	1,014	-0.06%
2020/09/02	2	58.85	0.8	59.15	58.90	1.2	1,017	0.12%
2020/08/31	1	58.90	2	59.55	58.55	-1	1,054	-0.09%
2020/08/28	0	0.00	0.1	59.30	59.25	-0.1	1,072	-0.01%
2020/08/27	0.1	59.75	2	60.20	59.70	-1.9	1,078	-0.18%
2020/08/25	0.1	59.30	0	59.30	59.30	0	1,075	0.00%
2020/08/24	0.1	59.05	1.6	59.11	59.05	-1.5	1,079	-0.14%
2020/08/21	4	58.71	1	58.80	58.85	3	1,085	0.28%
2020/08/20	5.6	57.97	2.1	58.10	57.80	3.5	1,077	0.33%
2020/08/19	1	59.65	2	60.25	59.60	-1	1,059	-0.09%
2020/08/18	0	0.00	0.3	60.10	60.05	-0.3	1,062	-0.03%
2020/08/17	0	0.00	0.2	60.30	60.35	-0.2	1,080	-0.02%
2020/08/14	0	0.00	0	59.70	59.70	0	1,077	0.00%
2020/08/13	0	0.00	5.7	59.75	59.75	-5.7	1,076	-0.53%
2020/08/12	0	0.00	0	59.20	59.10	0	1,073	0.00%
2020/08/11	0.1	60.00	3	60.10	59.95	-2.9	1,086	-0.27%
2020/08/10	0	0.00	1.4	60.00	60.35	-1.4	1,088	-0.13%
2020/08/07	1	60.00	2	60.25	59.85	-1	1,095	-0.09%
2020/08/06	1	60.35	11.3	60.29	60.25	-10.3	1,097	-0.94%
2020/08/05	8	59.47	4	59.56	59.60	4	1,102	0.36%
2020/08/04	1	59.10	0.9	59.00	59.10	0.1	1,113	0.00%
2020/08/03	2	58.73	0	0.00	58.40	2	1,126	0.18%
2020/07/31	0	0.00	1	59.45	59.30	-1	1,132	-0.09%
2020/07/29	1	58.99	2.5	58.60	58.55	-1.5	1,164	-0.13%
2020/07/28	7.1	61.96	3	60.92	59.10	4.1	1,180	0.35%
2020/07/27	0	0.00	4.3	58.77	58.95	-4.3	1,155	-0.38%
2020/07/24	1	55.90	2.1	56.65	56.20	-1.1	1,130	-0.09%
2020/07/23	1	56.15	0	0.00	56.40	1	1,108	0.09%
2020/07/22	0	0.00	3.2	56.47	56.45	-3.2	1,112	-0.29%
2020/07/21	0	0.00	1.7	56.30	56.30	-1.7	1,119	-0.15%
2020/07/20	1	55.30	12	55.33	55.50	-11	1,111	-0.99%
2020/07/17	0	0.00	0.7	55.20	55.40	-0.7	1,107	-0.06%
2020/07/16	0	0.00	3.1	55.29	54.95	-3.1	1,118	-0.28%
2020/07/14	0	0.00	1.9	54.95	55.20	-1.9	1,098	-0.17%
2020/07/13	0	0.00	1.1	54.73	54.80	-1.1	1,100	-0.10%
2020/07/10	0	0.00	2	54.05	54.05	-2	1,082	-0.18%
2020/07/09	0	0.00	1	54.60	54.40	-1	1,079	-0.09%
2020/07/08	1	54.15	1	54.15	54.35	0	1,076	0.00%
2020/07/07	0	0.00	1.2	53.88	53.90	-1.2	1,070	-0.11%
2020/07/06	1	53.70	2.8	53.31	53.75	-1.8	1,066	-0.17%
2020/07/03	0.1	52.70	4.1	52.68	52.80	-3.9	1,049	-0.37%
2020/07/02	0	0.00	1.2	52.07	52.20	-1.2	1,059	-0.11%
2020/07/01	0	0.00	1	51.75	51.75	-1	1,083	-0.09%
2020/06/24	0	0.00	0.9	51.40	51.40	-0.9	1,091	-0.08%
2020/06/23	0	0.00	1.4	51.33	51.20	-1.4	1,108	-0.13%
2020/06/22	3	51.08	0	0.00	51.00	3	1,117	0.27%
2020/06/19	0	0.00	2	50.85	50.80	-2	1,132	-0.18%
2020/06/18	0	0.00	0.1	50.80	50.85	-0.1	1,141	0.00%
2020/06/17	0	0.00	0.6	50.80	50.80	-0.6	1,146	-0.05%
2020/06/16	0	0.00	1.2	50.90	50.90	-1.2	1,160	-0.11%
2020/06/15	0	0.00	1	49.85	49.76	-1	1,159	-0.09%
2020/06/12	0	0.00	3	50.10	50.35	-3	1,166	-0.26%
2020/06/11	0	0.00	2	51.35	50.85	-2	1,161	-0.17%
2020/06/10	0	0.00	2	51.63	51.65	-2	1,166	-0.17%
2020/06/09	0	0.00	2	51.03	51.20	-2	1,199	-0.17%
2020/06/08	0	0.00	11	50.96	51.00	-11	1,225	-0.90%
2020/06/05	1	50.10	113.9	50.34	50.35	-112.9	1,217	-9.27%	大賣/鉅額交易
2020/06/04	1	50.00	13	49.83	49.97	-12	1,226	-0.98%
2020/06/03	2	49.35	24	49.41	49.71	-22	1,223	-1.80%
2020/06/02	0	0.00	1	48.86	48.90	-1	1,223	-0.08%
2020/06/01	0	0.00	2.1	48.63	48.56	-2.1	1,223	-0.17%
2020/05/29	2	47.99	0	0.00	48.23	2	1,222	0.16%
2020/05/28	1	48.45	2	48.43	48.00	-1	1,226	-0.08%
2020/05/27	1	48.55	0.8	48.35	48.28	0.2	1,232	0.02%
2020/05/26	1	48.38	2	48.25	48.38	-1	1,240	-0.08%
2020/05/25	0	0.00	0	47.73	47.68	0	1,247	0.00%
2020/05/22	1	47.75	0	0.00	47.56	1	1,243	0.08%
2020/05/20	2	47.95	0	0.00	47.95	2	1,230	0.16%
2020/05/19	1	47.86	0	0.00	47.95	1	1,230	0.08%
2020/05/18	0	0.00	0.1	47.85	47.50	-0.1	1,231	-0.01%
2020/05/15	0	0.00	2.7	47.75	47.91	-2.7	1,225	-0.22%
2020/05/14	3	47.88	0	0.00	47.70	3	1,225	0.24%
2020/05/11	6.1	48.67	1	48.61	48.72	5.1	1,200	0.42%
2020/05/07	0	0.00	1	48.04	48.04	-1	1,177	-0.08%
2020/05/06	7	47.82	0.4	47.84	47.74	6.6	1,170	0.56%
2020/05/05	3	47.90	2	47.81	47.78	1	1,147	0.08%
2020/05/04	5	47.50	0	0.00	47.70	5	1,141	0.44%
2020/04/30	2	48.77	2	48.91	48.93	0	1,120	0.00%
2020/04/29	0	0.00	0.3	47.94	47.90	-0.3	1,113	-0.02%
2020/04/28	4	47.13	0	0.00	47.23	4	1,133	0.35%
2020/04/27	0	0.00	6.9	47.08	47.31	-6.9	1,148	-0.60%
2020/04/24	7	46.45	1.4	46.45	46.39	5.7	1,142	0.49%
2020/04/23	3	46.75	2	46.28	46.45	1	1,127	0.09%
2020/04/22	3	45.97	3	45.82	46.17	0	1,123	0.00%
2020/04/21	3.4	46.49	3	46.51	46.25	0.4	1,127	0.04%
2020/04/20	0	0.00	1	47.47	47.54	-1	1,112	-0.09%
2020/04/17	3	47.64	8.9	47.69	47.63	-5.9	1,114	-0.53%
2020/04/15	1	46.40	0	0.00	46.50	1	1,109	0.09%
2020/04/14	3	45.70	1	46.18	46.27	2	1,112	0.18%
2020/04/13	2	45.37	1	45.18	45.16	1	1,111	0.09%
2020/04/10	1	45.30	0	0.00	45.34	1	1,113	0.09%
2020/04/09	2	45.65	3.5	45.29	45.40	-1.5	1,117	-0.13%
2020/04/08	7	45.23	1.4	45.31	45.50	5.6	1,112	0.50%
2020/04/07	5	44.82	1	44.73	44.82	4	1,111	0.36%
2020/04/06	0	0.00	1	44.09	43.95	-1	1,109	-0.09%
2020/03/31	3	43.83	2	43.70	43.54	1	1,079	0.09%
2020/03/30	0	0.00	1	42.58	43.36	-1	1,068	-0.09%
2020/03/27	1	44.41	0	0.00	43.90	1	1,069	0.09%
2020/03/26	4	43.88	2	44.15	44.21	2	1,048	0.19%
2020/03/25	6	44.14	0	0.00	43.80	6	1,033	0.58%
2020/03/24	1	42.62	0	0.00	42.57	1	1,021	0.10%
2020/03/20	5	41.44	4	41.97	42.00	1	1,015	0.10%
2020/03/19	9.7	39.61	0.1	39.71	39.61	9.6	1,006	0.95%
2020/03/18	2.2	42.28	1	43.80	41.55	1.2	997	0.12%
2020/03/17	11	43.06	1	42.85	43.03	10	997	1.00%
2020/03/16	3	44.55	2	45.24	44.10	1	995	0.10%
2020/03/12	6.1	46.85	0	0.00	47.00	6.1	938	0.65%
2020/03/11	2	49.04	0.1	49.25	48.65	1.9	917	0.21%
2020/03/10	63	48.58	0	0.00	49.24	63	899	7.00%
2020/03/09	52	49.50	4	49.51	49.55	48	879	5.46%
2020/03/06	2	50.65	0	0.00	50.60	2	862	0.23%
2020/03/05	0	0.00	2	51.48	51.45	-2	846	-0.24%
2020/03/04	1	50.80	0	0.00	50.90	1	850	0.12%
2020/03/02	5	50.06	5.1	50.12	50.15	-0.1	840	-0.01%
2020/02/27	1	50.85	4	50.91	50.75	-3	834	-0.36%
2020/02/26	1	51.20	1	51.20	51.25	0	825	0.00%
2020/02/25	3	51.68	5	51.60	51.70	-2	806	-0.25%
2020/02/20	0	0.00	2	52.35	52.50	-2	828	-0.24%
2020/02/19	3	52.50	0	0.00	52.60	3	833	0.36%
2020/02/18	2	52.28	0	0.00	52.15	2	835	0.24%
2020/02/17	2	52.83	0.1	53.00	52.80	1.9	826	0.23%
2020/02/13	2	53.20	4	53.13	53.10	-2	827	-0.24%
2020/02/10	0	0.00	1.9	52.15	51.95	-1.9	843	-0.22%
2020/02/07	1	52.20	5.1	52.25	52.20	-4.1	852	-0.48%
2020/02/06	1	52.45	3	52.90	52.90	-2	855	-0.23%
2020/02/05	4	52.04	0	0.00	52.00	4	856	0.47%
2020/02/04	1	51.85	0	0.00	51.85	1	852	0.12%
2020/02/03	1	50.90	2	50.50	50.90	-1	856	-0.12%
2020/01/31	4.1	51.60	2	51.63	51.50	2.1	854	0.24%
2020/01/30	4	52.05	6	52.00	52.00	-2	827	-0.24%
2020/01/20	0	0.00	1	54.15	54.05	-1	812	-0.12%
2020/01/17	5	53.85	0	0.00	53.90	5	814	0.61%
2020/01/15	7	54.35	0	0.00	54.15	7	820	0.85%
2020/01/10	0	0.00	1	53.80	53.85	-1	807	-0.12%
2020/01/09	0	0.00	0.1	53.75	53.75	-0.1	812	-0.01%
2020/01/08	1	53.05	0	0.00	53.00	1	825	0.12%
2020/01/07	0	0.00	2	53.05	53.25	-2	819	-0.24%
2020/01/06	0	0.00	7.3	53.69	53.65	-7.3	815	-0.89%
2020/01/03	0	0.00	0.5	54.05	54.05	-0.5	808	-0.06%
2020/01/02	0	0.00	2.8	54.03	54.10	-2.8	806	-0.34%
2019/12/31	2	53.60	0	0.00	53.60	2	806	0.25%
2019/12/27	0	0.00	0.7	54.10	54.10	-0.7	792	-0.08%
2019/12/25	0	0.00	0	53.65	53.75	0	791	0.00%
2019/12/20	1	53.50	0	0.00	53.70	1	799	0.13%
2019/12/19	5	54.00	0	0.00	54.00	5	801	0.62%
2019/12/18	0	0.00	1.2	54.08	54.30	-1.2	800	-0.15%
2019/12/17	2	53.60	0	0.00	54.25	2	801	0.25%
2019/12/16	5	53.55	2	53.60	53.55	3	799	0.38%
2019/12/13	0	0.00	1	53.60	53.60	-1	795	-0.13%
2019/12/09	0	0.00	1.2	51.89	51.90	-1.2	783	-0.15%
2019/12/05	0	0.00	2.1	51.26	51.50	-2.1	775	-0.27%
2019/12/04	0	0.00	2	50.75	50.90	-2	780	-0.26%
2019/12/03	2	51.00	0	0.00	50.95	2	780	0.26%
2019/12/02	0	0.00	1	51.00	50.95	-1	777	-0.13%
2019/11/29	2	50.95	2.1	51.07	50.85	-0.1	784	-0.01%
2019/11/28	2	51.60	0	0.00	51.55	2	779	0.26%
2019/11/27	1	51.45	3	51.50	51.60	-2	781	-0.26%
2019/11/26	0	0.00	0.1	51.45	51.45	-0.1	779	-0.01%
2019/11/25	1	51.50	0	0.00	51.35	1	773	0.13%
2019/11/22	5	51.33	0	0.00	51.35	5	767	0.65%
2019/11/21	1	51.35	0.2	51.55	51.55	0.8	767	0.10%
2019/11/20	3	51.77	0	0.00	51.75	3	748	0.40%
2019/11/19	0	0.00	3.6	52.97	53.10	-3.6	728	-0.49%
2019/11/18	1	52.50	1.5	52.55	52.65	-0.5	712	-0.07%
2019/11/13	1	51.75	0.1	51.90	51.90	0.9	683	0.13%
2019/11/12	1	52.00	0.1	52.10	52.15	0.9	677	0.13%
2019/11/07	0	0.00	0.7	52.65	52.65	-0.7	641	-0.11%
2019/11/06	1	52.65	0	0.00	52.90	1	626	0.16%
2019/11/05	10.2	52.65	1.3	52.66	52.70	8.9	613	1.45%
2019/11/04	0	0.00	0	52.40	52.45	0	607	0.00%
2019/11/01	9	51.09	0.1	51.25	51.30	8.9	601	1.47%
2019/10/31	0	0.00	0.5	51.10	51.15	-0.5	602	-0.07%
2019/10/30	1	50.70	0	0.00	51.00	1	590	0.17%
2019/10/29	0	0.00	1	50.70	50.75	-1	576	-0.18%
2019/10/28	0	0.00	5	50.45	50.60	-5	569	-0.88%
2019/10/25	0	0.00	0.5	50.30	50.35	-0.5	556	-0.09%
2019/10/24	0	0.00	1	50.15	50.30	-1	546	-0.18%
2019/10/23	0	0.00	0.5	49.91	49.95	-0.5	540	-0.09%
2019/10/22	0	0.00	1	49.91	50.05	-1	524	-0.19%
2019/10/16	1	49.80	2	49.79	49.75	-1	487	-0.21%
2019/10/15	0	0.00	0.1	49.38	49.46	-0.1	473	-0.01%
2019/10/14	0	0.00	0.2	49.05	49.23	-0.2	468	-0.04%
2019/10/09	3	48.59	0	0.00	48.47	3	461	0.65%
2019/10/08	0	0.00	0.9	48.73	48.81	-0.9	458	-0.21%
2019/10/07	0	0.00	1.1	48.25	48.42	-1.1	452	-0.25%
2019/10/03	0	0.00	0.1	48.00	48.00	-0.1	438	-0.02%
2019/10/01	0	0.00	0.2	48.20	48.42	-0.2	436	-0.04%
2019/09/26	0.2	47.44	0	0.00	47.63	0.2	422	0.05%
2019/09/25	1.2	47.42	0	0.00	47.44	1.2	413	0.30%
2019/09/24	0	0.00	0.2	47.60	47.68	-0.2	407	-0.04%
2019/09/23	0.2	47.63	0.4	47.63	47.70	-0.2	400	-0.05%
2019/09/19	1	47.62	0	0.00	47.64	1	386	0.26%
2019/09/12	0	0.00	1	47.32	47.35	-1	347	-0.29%
2019/09/11	1	47.09	0	0.00	47.12	1	339	0.29%
2019/09/09	0	0.00	0.4	47.25	47.25	-0.4	324	-0.13%
2019/09/06	0	0.00	0.4	47.00	47.12	-0.4	315	-0.14%
2019/09/05	0	0.00	1	46.85	46.88	-1	303	-0.33%
2019/09/04	0	0.00	0.2	46.38	46.49	-0.2	292	-0.08%
2019/09/03	1	46.30	0	0.00	46.11	1	283	0.35%
2019/08/26	0	0.00	7	45.30	45.35	-7	235	-2.97%
2019/08/23	0	0.00	0.5	45.90	45.90	-0.5	222	-0.21%
2019/08/20	0	0.00	0	45.90	45.90	0	227	-0.02%
2019/08/15	0	0.00	2	45.06	45.09	-2	230	-0.87%
2019/08/12	0	0.00	0.2	45.90	45.73	-0.2	231	-0.08%
2019/08/07	4	45.52	0	0.00	45.35	4	234	1.71%
2019/08/06	1	45.51	0	0.00	45.51	1	230	0.43%
2019/08/05	2	45.64	0	0.00	45.74	2	223	0.89%
2019/08/01	0	0.00	0.1	46.91	46.80	-0.1	206	-0.03%
2019/07/30	1	47.26	0	0.00	47.25	1	202	0.49%
2019/07/26	3	47.38	1	47.40	47.38	2	204	0.98%
2019/07/23	0	0.00	0.7	47.35	47.40	-0.7	200	-0.36%
2019/07/17	0	0.00	0.2	47.41	47.41	-0.2	194	-0.12%
2019/07/15	0	0.00	0.1	47.48	47.51	-0.1	184	-0.05%
2019/07/10	0	0.00	1	46.80	46.95	-1	176	-0.57%
2019/07/08	0	0.00	0.1	46.70	46.70	-0.1	170	-0.05%
2019/07/02	0	47.03	1	47.09	47.03	-1	155	-0.64%
2019/07/01	0	0.00	1	47.20	47.18	-1	154	-0.65%
2019/06/27	0	0.00	0	46.50	46.52	0	147	-0.02%
2019/06/19	0	0.00	0.1	45.72	46.02	-0.1	135	-0.08%
2019/06/17	0	0.00	0	44.94	44.91	0	133	-0.03%
2019/05/23	1	44.40	0	0.00	43.83	1	112	0.89%
2019/05/21	0	0.00	0.1	44.75	44.70	-0.1	102	-0.08%
2019/05/16	1	45.44	0	0.00	45.36	1	91	1.09%
2019/05/15	0	0.00	0.3	45.77	45.55	-0.3	87	-0.30%
2019/05/14	1	45.66	0	0.00	45.56	1	85	1.17%
2019/05/09	1	46.60	0	0.00	46.65	1	81	1.23%
2019/05/08	1	47.32	0	0.00	47.40	1	80	1.25%
2019/04/25	0	0.00	0.1	47.60	47.65	-0.1	73	-0.15%
2019/04/24	0	0.00	0.3	47.50	47.60	-0.3	74	-0.40%
2019/04/19	1	47.50	0	0.00	47.33	1	73	1.35%
2019/04/18	0	0.00	0.5	47.30	47.36	-0.5	73	-0.68%
2019/04/15	0	0.00	0.3	46.66	46.70	-0.3	71	-0.45%
2019/04/10	2	46.60	0	0.00	46.60	2	71	2.81%
2019/03/29	0	0.00	1.5	45.12	45.45	-1.5	67	-2.30%
2019/03/25	0	0.00	0.1	44.81	44.81	-0.1	65	-0.18%
2019/03/19	0	0.00	0.2	44.79	44.84	-0.2	64	-0.31%
2019/03/18	4	44.66	0	0.00	44.79	4	64	6.19%
2019/03/08	5	43.78	0	0.00	43.65	5	65	7.59%
2019/03/07	0	0.00	0.2	44.00	44.04	-0.2	65	-0.28%
2019/03/06	0	0.00	0.1	44.09	44.11	-0.1	65	-0.09%
2019/03/05	0	0.00	0.2	43.90	43.95	-0.2	64	-0.36%
2019/01/25	0.2	42.75	0.9	42.75	42.66	-0.8	65	-1.22%
2019/01/22	0	0.00	0.1	42.45	42.45	-0.1	65	-0.10%
2019/01/14	0	0.00	0.1	41.64	41.59	-0.1	64	-0.20%
2019/01/03	0.1	40.85	0	0.00	40.78	0.1	66	0.09%
2018/12/25	0	0.00	1.2	40.87	40.88	-1.2	70	-1.73%
2018/12/22	0	0.00	0.1	42.00	41.52	-0.1	69	-0.10%
2018/12/21	0	0.00	0	41.70	41.70	0	70	-0.03%
2018/12/06	0	0.00	0.3	42.67	41.90	-0.3	69	-0.40%
2018/11/27	0	0.00	2	43.90	44.08	-2	66	-2.99%
2018/11/26	0.5	44.32	0	0.00	44.34	0.5	61	0.78%
2018/11/21	0	0.00	0	44.38	44.40	0	59	-0.03%
2018/11/09	0	0.00	0	45.15	45.15	0	60	-0.01%
2018/11/07	0	0.00	1	45.54	45.54	-1	61	-1.63%
2018/11/02	0	0.00	1	45.65	45.90	-1	60	-1.66%
2018/10/31	0.2	45.10	0	0.00	45.10	0.2	60	0.33%
2018/10/25	0	0.00	0.7	44.50	44.32	-0.7	61	-1.20%
2018/10/18	0	0.00	0.1	46.25	46.20	-0.1	61	-0.17%
2018/10/08	0.3	48.81	0	0.00	48.81	0.3	57	0.52%
2018/10/02	0	0.00	0.4	50.10	50.40	-0.4	54	-0.64%
2018/09/26	0	0.00	0.8	50.20	50.80	-0.8	55	-1.44%
2018/09/21	0	0.00	1	50.25	50.30	-1	53	-1.85%
2018/09/17	0	0.00	0.6	49.80	49.98	-0.6	54	-1.02%
2018/09/10	0	0.00	0.1	49.40	49.61	-0.1	53	-0.22%
2018/09/07	0	0.00	0.5	49.01	49.80	-0.5	53	-0.92%
2018/09/06	0.1	49.80	2	50.15	50.25	-1.9	53	-3.58%
2018/09/05	0	0.00	0.4	50.00	50.40	-0.4	51	-0.78%
2018/09/03	0	0.00	1	49.99	49.99	-1	52	-1.92%
2018/08/30	0	0.00	1	50.70	50.70	-1	52	-1.92%
2018/08/29	0	0.00	0.4	49.56	50.45	-0.4	52	-0.83%
2018/08/27	0	0.00	1.5	49.19	49.57	-1.5	52	-2.88%
2018/08/17	0	0.00	1.1	48.54	48.57	-1.1	51	-2.05%
2018/08/10	0.3	48.40	0	0.00	49.33	0.3	47	0.63%
2018/08/03	0	0.00	0.1	48.70	49.12	-0.1	45	-0.18%
2018/07/30	0	0.00	1	49.06	49.14	-1	43	-2.29%
2018/07/16	0	0.00	1	48.45	48.50	-1	36	-2.71%
2018/06/26	0	0.00	0	46.84	47.34	0	27	-0.07%
2018/06/21	0	0.00	0.9	46.10	47.75	-0.9	25	-3.38%
2018/06/08	0	0.00	0.1	48.24	48.45	-0.1	22	-0.63%
2018/05/25	0	0.00	1	47.81	47.86	-1	16	-5.91%
2018/05/21	0	0.00	0	47.70	47.78	0	17	-0.12%
2018/05/14	0	47.80	0	0.00	48.14	0	16	0.29%
2018/04/27	0.1	45.95	0	0.00	46.00	0.1	16	0.69%
2018/04/23	0	0.00	1	46.70	46.70	-1	16	-6.07%
2018/04/09	0	0.00	1	47.80	48.04	-1	15	-6.32%
2018/04/03	0	47.80	0	0.00	47.80	0	14	0.07%
2018/04/02	0	0.00	0.2	48.05	47.98	-0.2	15	-1.22%
2018/03/27	0	0.00	0.3	48.00	48.17	-0.3	15	-1.80%
2018/03/26	0	0.00	0.1	47.68	47.68	-0.1	15	-0.58%
2018/03/23	0	0.00	0.1	47.90	47.70	-0.1	16	-0.50%
2018/03/20	0	0.00	0.1	48.00	48.79	-0.1	16	-0.35%
2018/03/19	0	0.00	0.5	48.50	48.93	-0.5	17	-3.02%
2018/02/26	0	0.00	1	48.35	48.42	-1	16	-6.03%
2018/02/12	0	0.00	1	46.55	46.92	-1	15	-6.55%
2018/02/09	0	0.00	1	46.19	46.50	-1	15	-6.64%
2018/02/06	0	0.00	0.2	47.00	46.46	-0.2	15	-1.02%
2018/01/24	0	0.00	0.5	49.11	49.11	-0.5	14	-3.25%
2018/01/23	0	0.00	0.4	49.60	49.88	-0.4	13	-2.85%
2018/01/11	0	45.72	0	0.00	46.90	0	13	0.07%
2018/01/02	0	0.00	1	46.73	46.73	-1	13	-7.20%