富邦台50 (006208)-元大-西屯券商分點個股進出

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
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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
2024/05/21	1.3	97.61	0	0.00	97.60	1.3	4,764	0.03%
2024/05/20	2.6	97.38	1	97.90	97.65	1.6	4,755	0.03%
2024/05/17	1.3	97.93	0.1	98.10	97.80	1.2	4,722	0.03%
2024/05/16	8.7	98.25	6.3	98.81	98.10	2.4	4,727	0.05%
2024/05/15	3.7	97.75	2	97.30	97.50	1.7	4,678	0.04%
2024/05/14	0.2	95.64	7	95.69	96.15	-6.8	4,810	-0.14%
2024/05/13	0.3	95.64	2	95.60	95.40	-1.7	4,823	-0.04%
2024/05/10	0.1	94.30	0	0.00	94.75	0.1	4,796	0.00%
2024/05/09	0.3	94.21	1.1	94.30	94.00	-0.7	4,812	-0.01%
2024/05/08	2.1	94.09	0.1	93.70	94.10	2	4,838	0.04%
2024/05/07	0	93.85	2.8	93.74	93.75	-2.8	4,857	-0.06%
2024/05/06	0.1	93.37	9.6	93.41	93.30	-9.5	4,862	-0.20%
2024/05/03	0	92.30	1.1	92.66	92.00	-1	4,918	-0.02%
2024/05/02	2.4	91.44	0	0.00	91.50	2.4	4,990	0.05%
2024/04/30	2.4	93.19	0	0.00	92.70	2.4	4,979	0.05%
2024/04/29	0	0.00	0.1	92.85	92.75	-0.1	5,011	0.00%
2024/04/26	0.1	91.40	0	0.00	91.35	0.1	5,032	0.00%
2024/04/25	0.6	89.93	0	0.00	89.95	0.6	5,118	0.01%
2024/04/24	0.3	91.17	0.6	91.27	91.40	-0.3	5,098	-0.01%
2024/04/23	1.4	88.98	3	89.10	88.75	-1.6	5,117	-0.03%
2024/04/22	3.9	88.18	2	88.45	88.00	1.9	5,169	0.04%
2024/04/19	18.3	89.19	0	89.18	88.50	18.3	5,100	0.36%
2024/04/18	1	91.40	0	0.00	93.05	1	4,769	0.02%
2024/04/17	1.1	91.90	2.1	92.11	92.35	-1.1	4,744	-0.02%
2024/04/16	22.1	91.29	11.3	91.64	91.30	10.8	4,738	0.23%
2024/04/15	4.6	93.78	5	93.82	93.80	-0.4	4,550	-0.01%
2024/04/12	1.1	94.85	0	95.05	94.80	1.1	4,512	0.02%
2024/04/11	1.1	94.81	3	94.80	94.95	-1.9	4,506	-0.04%
2024/04/10	1	95.41	0	0.00	95.35	1	4,487	0.02%
2024/04/09	0.1	95.15	1.1	95.05	95.45	-1	4,544	-0.02%
2024/04/08	4.1	92.93	0.6	93.09	93.10	3.5	4,524	0.08%
2024/04/03	2.3	92.72	5.1	92.45	92.80	-2.8	4,477	-0.06%
2024/04/02	0.5	92.78	0	93.15	93.20	0.5	4,493	0.01%
2024/04/01	1.1	91.97	0	0.00	91.85	1.1	4,547	0.02%
2024/03/29	0.4	92.09	1	92.20	92.25	-0.6	4,575	-0.01%
2024/03/28	0.6	91.65	0.2	91.90	91.80	0.4	4,578	0.01%
2024/03/27	2.2	92.05	0	0.00	92.25	2.2	4,582	0.05%
2024/03/26	0.9	92.19	1.3	92.29	92.20	-0.4	4,540	-0.01%
2024/03/25	0	92.09	0.1	92.20	92.10	-0.1	4,469	0.00%
2024/03/22	1	91.71	0	91.80	92.05	1	4,456	0.02%
2024/03/21	1.2	91.92	1.8	91.25	92.00	-0.6	4,466	-0.01%
2024/03/20	5.1	90.30	0.1	90.65	89.90	4.9	4,510	0.11%
2024/03/19	5	89.85	0	0.00	90.30	5	4,563	0.11%
2024/03/18	0.3	89.92	3	89.98	90.30	-2.7	4,537	-0.06%
2024/03/15	0.2	90.06	0.4	89.85	89.80	-0.2	4,479	-0.01%
2024/03/14	1.1	90.73	0	90.55	90.55	1.1	4,454	0.02%
2024/03/13	0	90.65	0	0.00	90.80	0	4,437	0.00%
2024/03/12	0	89.34	3.2	89.08	90.20	-3.2	4,381	-0.07%
2024/03/11	0.4	89.50	2	89.35	89.30	-1.6	4,392	-0.04%
2024/03/08	3.3	90.40	6.6	89.97	90.10	-3.3	4,354	-0.07%
2024/03/07	3.2	88.77	2.6	88.86	88.95	0.7	4,224	0.02%
2024/03/06	0.1	86.53	7	86.27	87.15	-6.9	4,156	-0.17%
2024/03/05	2.6	86.31	4.1	86.63	86.65	-1.5	4,062	-0.04%
2024/03/04	2.3	85.29	3.9	85.44	85.85	-1.6	4,018	-0.04%
2024/03/01	1.1	84.07	1.4	83.77	83.70	-0.3	3,957	-0.01%
2024/02/29	0.5	83.70	2	83.65	83.95	-1.5	3,981	-0.04%
2024/02/27	0.4	83.45	1	83.44	83.85	-0.6	3,951	-0.02%
2024/02/26	0.2	83.91	1	84.10	84.15	-0.8	3,918	-0.02%
2024/02/23	5.1	83.90	4.2	83.99	83.90	0.8	3,885	0.02%
2024/02/22	2	83.05	6.8	83.13	83.35	-4.8	3,890	-0.12%
2024/02/21	0	82.45	0	82.60	82.40	0	3,872	0.00%
2024/02/20	0	0.00	3.1	82.55	82.70	-3.1	3,902	-0.08%
2024/02/19	0.4	82.30	0	0.00	82.40	0.4	3,917	0.01%
2024/02/16	0.1	82.59	0.1	82.55	82.50	0	3,952	0.00%
2024/02/15	0.1	82.80	8.7	82.98	82.95	-8.6	3,934	-0.22%
2024/02/05	8.3	79.32	3.4	79.28	79.55	4.9	3,831	0.13%
2024/02/02	1	78.70	0	0.00	78.95	1	3,825	0.03%
2024/02/01	2.1	78.13	1	78.10	78.45	1.1	3,836	0.03%
2024/01/31	7.3	78.49	0	0.00	78.45	7.3	3,840	0.19%
2024/01/30	0	79.60	0	0.00	79.45	0	3,806	0.00%
2024/01/29	1.1	79.49	8.1	79.53	79.60	-7.1	3,833	-0.18%
2024/01/26	0.5	79.14	19.5	79.22	79.10	-19	3,829	-0.50%
2024/01/25	0	78.90	4.8	79.02	79.10	-4.7	3,741	-0.13%
2024/01/24	0	0.00	14.1	78.32	78.20	-14.1	3,673	-0.38%
2024/01/23	0	77.90	3.5	78.03	78.15	-3.4	3,713	-0.09%
2024/01/22	3	77.74	9.1	78.04	77.90	-6	3,719	-0.16%
2024/01/19	2	77.09	9.3	76.87	77.50	-7.3	3,675	-0.20%
2024/01/18	4.3	74.91	1	74.80	75.00	3.3	3,644	0.09%
2024/01/17	1.9	74.73	0	0.00	74.70	1.9	3,656	0.05%
2024/01/16	6	75.18	2.2	75.18	75.20	3.9	3,620	0.11%
2024/01/15	0.1	75.97	8.1	76.06	75.95	-8	3,554	-0.23%
2024/01/12	1.6	75.59	0.8	75.71	75.70	0.8	3,554	0.02%
2024/01/11	0	0.00	1	75.85	75.90	-1	3,531	-0.03%
2024/01/10	0.3	75.57	2.2	75.32	75.55	-1.9	3,555	-0.05%
2024/01/09	0.8	76.05	0	0.00	75.85	0.8	3,540	0.02%
2024/01/08	0.1	75.93	4.2	75.96	75.90	-4.1	3,568	-0.12%
2024/01/05	3.5	75.67	0	0.00	75.35	3.5	3,538	0.10%
2024/01/04	1.5	75.57	0	0.00	75.55	1.5	3,549	0.04%
2024/01/03	5.1	75.73	0	0.00	75.60	5.1	3,555	0.14%
2024/01/02	5.5	76.93	1.5	77.03	76.90	3.9	3,508	0.11%
2023/12/29	0.2	77.15	8	77.05	77.15	-7.8	3,494	-0.22%
2023/12/28	2	77.05	0.2	77.11	77.20	1.8	3,518	0.05%
2023/12/27	1	77.05	5.7	77.00	77.10	-4.7	3,477	-0.13%
2023/12/26	2	76.35	0.4	76.25	76.40	1.6	3,405	0.05%
2023/12/25	0.3	75.90	0.2	76.05	76.00	0.1	3,367	0.00%
2023/12/22	0.6	75.65	3.3	75.70	75.65	-2.7	3,362	-0.08%
2023/12/21	2.4	75.42	0.7	75.52	75.50	1.7	3,403	0.05%
2023/12/20	0.6	76.18	0.2	76.10	76.10	0.4	3,408	0.01%
2023/12/19	0.1	75.82	0.3	75.90	75.95	-0.2	3,436	0.00%
2023/12/18	0.2	75.88	0	0.00	76.10	0.2	3,504	0.01%
2023/12/15	0.2	76.11	2.3	76.07	76.05	-2.2	3,467	-0.06%
2023/12/14	1	75.85	3.1	75.76	75.80	-2.1	3,370	-0.06%
2023/12/13	0.1	75.05	3.1	75.10	75.05	-3.1	3,333	-0.09%
2023/12/12	1.1	75.00	3.1	75.20	74.95	-1.9	3,342	-0.06%
2023/12/11	0.1	74.67	0.9	74.75	74.80	-0.8	3,336	-0.02%
2023/12/08	1.1	74.85	1.2	74.70	74.65	-0.1	3,337	0.00%
2023/12/07	2.1	74.28	0.2	74.38	74.20	1.9	3,328	0.06%
2023/12/06	0	74.70	4	74.70	74.60	-4	3,368	-0.12%
2023/12/05	1.8	74.24	0	0.00	74.40	1.8	3,344	0.06%
2023/12/04	3.3	75.16	1.3	74.98	74.90	2	3,326	0.06%
2023/12/01	0.5	75.00	2	75.00	75.05	-1.5	3,358	-0.05%
2023/11/30	0.4	74.85	0	0.00	74.95	0.4	3,342	0.01%
2023/11/29	0.6	75.02	0	0.00	74.80	0.6	3,355	0.02%
2023/11/28	1.5	75.00	15	74.65	74.85	-13.5	3,353	-0.40%
2023/11/27	3.5	74.67	0	0.00	74.20	3.5	3,350	0.11%
2023/11/24	0	74.86	0	0.00	74.85	0	3,284	0.00%
2023/11/22	0.3	74.98	1	75.05	75.00	-0.7	3,326	-0.02%
2023/11/21	3	75.48	23.6	75.39	75.55	-20.6	3,337	-0.62%
2023/11/20	4.2	74.75	0.6	74.50	74.65	3.5	3,316	0.11%
2023/11/17	0.2	74.77	0	0.00	74.75	0.2	3,302	0.01%
2023/11/16	1.2	74.44	1.7	74.57	74.60	-0.5	3,267	-0.02%
2023/11/15	20	75.10	14.2	75.49	75.30	5.9	3,252	0.18%
2023/11/14	3	74.47	2.5	74.55	74.50	0.5	3,214	0.02%
2023/11/13	0.1	74.38	1.9	74.17	74.25	-1.8	3,222	-0.06%
2023/11/10	3.1	73.04	0	0.00	73.15	3.1	3,264	0.10%
2023/11/09	0.1	73.35	0	0.00	73.45	0.1	3,270	0.00%
2023/11/08	0	73.30	0	73.35	73.35	0	3,386	0.00%
2023/11/07	0	73.00	1.3	73.01	73.00	-1.2	3,383	-0.04%
2023/11/06	7.4	73.10	1.1	73.11	73.05	6.4	3,437	0.18%
2023/11/03	0.1	72.25	0	0.00	72.40	0.1	3,396	0.00%
2023/11/02	0	71.65	4.1	71.79	72.00	-4	3,437	-0.12%
2023/11/01	2.4	70.34	0	0.00	70.30	2.4	3,470	0.07%
2023/10/31	4.6	70.16	0.1	70.35	70.10	4.6	3,518	0.13%
2023/10/30	5.3	70.50	0	0.00	70.55	5.3	3,549	0.15%
2023/10/27	3.1	70.72	0	0.00	70.65	3.1	3,506	0.09%
2023/10/26	6.9	70.57	0	0.00	70.55	6.9	3,508	0.20%
2023/10/25	0.4	71.88	0	0.00	71.70	0.4	3,422	0.01%
2023/10/24	0.2	71.43	0.5	71.20	71.60	-0.3	3,403	-0.01%
2023/10/23	1.7	71.62	0	71.60	71.55	1.7	3,432	0.05%
2023/10/20	0.2	71.92	0	0.00	72.35	0.2	3,444	0.00%
2023/10/19	1.8	72.35	0	0.00	72.25	1.8	3,445	0.05%
2023/10/18	0.5	72.56	0	0.00	72.10	0.5	3,504	0.01%
2023/10/17	0.2	73.14	0	0.00	72.90	0.2	3,472	0.01%
2023/10/16	2.3	72.82	0	0.00	72.90	2.3	3,496	0.07%
2023/10/13	1.1	73.43	1.1	73.30	73.30	0	3,535	0.00%
2023/10/12	0.2	73.24	18.3	73.01	73.45	-18.1	3,579	-0.50%
2023/10/11	0	72.70	0.1	72.85	72.85	-0.1	3,578	0.00%
2023/10/06	0.1	71.77	1	71.85	71.75	-0.9	3,587	-0.03%
2023/10/05	0.2	71.20	0.4	71.36	71.40	-0.2	3,577	0.00%
2023/10/04	8.4	70.47	4.1	70.49	70.55	4.3	3,576	0.12%
2023/10/03	2	71.57	3	71.80	71.45	-1	3,573	-0.03%
2023/10/02	0.2	71.87	7.8	71.71	71.80	-7.6	3,597	-0.21%
2023/09/28	1.2	71.11	0.1	70.95	70.85	1.1	3,683	0.03%
2023/09/27	6.3	70.45	0	0.00	70.60	6.3	3,690	0.17%
2023/09/26	1.7	70.69	0.3	70.70	70.60	1.4	3,690	0.04%
2023/09/25	0.7	71.35	0	0.00	71.45	0.7	3,644	0.02%
2023/09/22	0.6	70.83	0	0.00	70.90	0.6	3,670	0.02%
2023/09/21	9	71.25	0	0.00	71.10	9	3,649	0.25%
2023/09/20	1.7	72.20	1	72.05	72.05	0.7	3,591	0.02%
2023/09/19	1.7	72.57	0	0.00	72.50	1.7	3,601	0.05%
2023/09/18	3.5	73.07	1	73.00	72.80	2.4	3,650	0.07%
2023/09/15	2.2	73.30	3.4	73.41	73.50	-1.2	3,660	-0.03%
2023/09/14	3.1	73.13	0	72.95	73.25	3	3,661	0.08%
2023/09/13	4	72.45	10.2	72.50	72.25	-6.2	3,681	-0.17%
2023/09/12	0	0.00	0.1	71.80	72.20	-0.1	3,715	0.00%
2023/09/11	4.3	71.63	2	71.63	71.65	2.3	3,759	0.06%
2023/09/08	3.7	71.76	2.5	71.86	71.90	1.2	3,729	0.03%
2023/09/07	8.5	72.28	0	0.00	72.20	8.5	3,791	0.22%
2023/09/06	0.4	73.10	0	0.00	72.85	0.4	3,798	0.01%
2023/09/05	1.3	72.96	0.1	73.10	73.10	1.2	3,759	0.03%
2023/09/04	4.4	72.94	2	73.00	73.20	2.3	3,778	0.06%
2023/09/01	0	72.80	0	0.00	72.70	0	3,780	0.00%
2023/08/31	2.1	72.75	1	72.70	72.60	1.1	3,824	0.03%
2023/08/30	1	73.11	14	73.39	73.10	-13	3,858	-0.34%
2023/08/29	2.5	72.53	0	0.00	72.75	2.5	3,884	0.06%
2023/08/28	1.2	72.61	2	72.53	72.40	-0.8	3,899	-0.02%
2023/08/25	11.3	72.35	1	72.15	72.15	10.3	3,908	0.26%
2023/08/24	9.1	73.26	6	73.27	73.40	3	3,946	0.08%
2023/08/23	1.1	72.15	0	0.00	72.20	1.1	3,999	0.03%
2023/08/22	0	71.75	0.7	71.73	71.65	-0.7	4,117	-0.02%
2023/08/21	9.3	71.47	0	0.00	71.30	9.3	4,135	0.23%
2023/08/18	1.4	71.49	0	0.00	71.55	1.4	4,129	0.03%
2023/08/17	4.2	71.65	0	0.00	71.90	4.2	4,123	0.10%
2023/08/16	7.4	71.67	0	0.00	71.80	7.4	4,099	0.18%
2023/08/15	2.1	72.15	6.1	72.20	72.10	-4	4,086	-0.10%
2023/08/14	9.3	72.03	5	71.85	72.05	4.3	4,124	0.10%
2023/08/11	2.9	73.03	2	73.00	72.95	0.9	4,026	0.02%
2023/08/10	4.1	73.11	0	0.00	73.10	4.1	4,014	0.10%
2023/08/09	0.7	73.56	0	0.00	73.50	0.7	3,997	0.02%
2023/08/08	2.4	73.56	1	73.55	73.40	1.4	3,993	0.04%
2023/08/07	0.2	74.06	0	74.30	74.10	0.1	3,934	0.00%
2023/08/04	1.9	73.56	0	0.00	73.60	1.9	3,888	0.05%
2023/08/02	2.3	74.06	2	74.05	74.00	0.3	3,833	0.01%
2023/08/01	0.1	74.65	0	0.00	74.85	0.1	3,792	0.00%
2023/07/31	5.1	74.55	1.1	74.82	74.50	4.1	3,779	0.11%
2023/07/28	0.1	74.80	0.1	74.80	74.80	0.1	3,761	0.00%
2023/07/27	0.5	74.80	0	0.00	74.75	0.5	3,770	0.01%
2023/07/26	0.8	74.53	1.1	74.69	74.40	-0.3	3,781	-0.01%
2023/07/25	1.3	74.35	0.1	74.43	74.50	1.2	3,745	0.03%
2023/07/24	2.5	73.59	0	0.00	73.70	2.5	3,758	0.07%
2023/07/21	9.3	73.39	0	0.00	73.60	9.3	3,850	0.24%
2023/07/20	0.3	74.85	0	0.00	74.70	0.3	3,906	0.01%
2023/07/19	2.5	75.02	1	75.10	74.70	1.5	3,941	0.04%
2023/07/18	0.9	75.12	0.1	75.30	75.00	0.8	3,935	0.02%
2023/07/17	7.3	76.42	0.1	76.45	76.45	7.2	3,892	0.18%
2023/07/14	12.1	76.05	0.2	76.25	76.30	11.9	3,878	0.31%
2023/07/13	0.2	76.05	5.3	76.19	75.75	-5.1	3,867	-0.13%
2023/07/12	0.1	74.87	0	74.95	74.95	0.1	3,879	0.00%
2023/07/11	0	0.00	0.3	74.64	74.85	-0.3	3,868	-0.01%
2023/07/10	1.7	74.29	0	0.00	73.80	1.7	3,901	0.04%
2023/07/07	1.6	73.89	0	74.35	74.00	1.6	3,869	0.04%
2023/07/06	4.2	74.41	0	0.00	74.25	4.2	3,839	0.11%
2023/07/05	3.4	75.79	0.1	75.71	75.60	3.3	3,753	0.09%
2023/07/04	2.8	75.75	5.3	75.70	75.90	-2.5	3,735	-0.07%
2023/07/03	1.6	75.55	0.4	75.55	75.60	1.1	3,791	0.03%
2023/06/30	0.6	74.43	0	0.00	74.75	0.6	3,795	0.02%
2023/06/29	3.1	74.69	0	0.00	74.65	3.1	3,783	0.08%
2023/06/28	1.1	74.89	1.4	74.66	74.65	-0.3	3,763	-0.01%
2023/06/27	0.6	74.65	3.2	74.72	74.75	-2.5	3,747	-0.07%
2023/06/26	3.8	75.06	0	0.00	75.00	3.8	3,754	0.10%
2023/06/21	0.1	75.40	0	0.00	75.45	0.1	3,733	0.00%
2023/06/20	4.3	75.53	1.5	75.54	75.40	2.7	3,711	0.07%
2023/06/19	3.2	75.77	0	0.00	75.85	3.2	3,721	0.09%
2023/06/16	4.6	75.92	0	0.00	75.90	4.6	3,700	0.12%
2023/06/15	5.1	75.95	0.1	76.15	76.15	5.1	3,682	0.14%
2023/06/14	3.3	75.77	1.2	75.88	75.85	2.1	3,643	0.06%
2023/06/13	12	75.98	10.2	75.68	76.00	1.8	3,713	0.05%
2023/06/12	2.6	74.39	1.4	74.45	74.45	1.2	3,639	0.03%
2023/06/09	0.1	73.73	1.2	73.94	73.90	-1.1	3,653	-0.03%
2023/06/08	3.2	73.59	0.5	73.19	73.25	2.7	3,720	0.07%
2023/06/07	0	0.00	0.3	73.75	73.95	-0.3	3,755	-0.01%
2023/06/06	1.1	73.34	0.7	73.27	73.15	0.4	3,742	0.01%
2023/06/05	3	73.02	0.1	73.80	72.90	2.9	3,720	0.08%
2023/06/02	1.1	73.13	9.5	73.03	73.10	-8.4	3,726	-0.23%
2023/06/01	3.3	72.14	0	0.00	72.20	3.3	3,757	0.09%
2023/05/31	5.2	72.87	0	0.00	72.80	5.2	3,741	0.14%
2023/05/30	1	73.00	1.2	73.04	73.20	-0.2	3,717	-0.01%
2023/05/29	3.2	73.04	6	73.34	73.05	-2.8	3,725	-0.08%
2023/05/26	1	72.69	1.8	72.60	72.70	-0.8	3,649	-0.02%
2023/05/25	1	70.90	1.3	70.96	71.05	-0.3	3,516	-0.01%
2023/05/24	1.1	70.06	0	0.00	70.30	1.1	3,528	0.03%
2023/05/23	1	70.53	0.4	70.43	70.65	0.6	3,507	0.02%
2023/05/22	1	70.55	1.2	70.69	70.65	-0.2	3,491	-0.01%
2023/05/19	0.1	70.70	0.4	70.57	70.70	-0.3	3,497	-0.01%
2023/05/18	0	70.45	4.5	70.51	70.55	-4.5	3,425	-0.13%
2023/05/17	0	69.30	2.8	69.13	69.65	-2.8	3,412	-0.08%
2023/05/16	0	68.30	0.1	68.65	68.60	0	3,375	0.00%
2023/05/15	0.2	67.86	0	0.00	67.80	0.2	3,368	0.01%
2023/05/12	1	67.83	0	0.00	67.80	1	3,338	0.03%
2023/05/11	0.6	68.12	0	0.00	68.00	0.6	3,326	0.02%
2023/05/10	2.6	68.39	1	68.65	68.30	1.6	3,339	0.05%
2023/05/09	2.2	68.65	0	68.80	68.80	2.1	3,342	0.06%
2023/05/08	1.1	68.56	1.1	68.51	68.60	0	3,399	0.00%
2023/05/05	0.1	68.07	0.2	68.16	68.20	0	3,389	0.00%
2023/05/04	0.3	67.88	0	0.00	67.95	0.3	3,430	0.01%
2023/05/03	1.1	67.89	0	0.00	67.85	1.1	3,437	0.03%
2023/05/02	2.2	67.92	0	0.00	68.05	2.2	3,457	0.06%
2023/04/28	1.1	67.80	1	67.75	67.95	0.1	3,540	0.00%
2023/04/27	4.6	67.19	0	0.00	67.20	4.6	3,534	0.13%
2023/04/26	4.4	67.06	0	0.00	67.05	4.4	3,540	0.12%
2023/04/25	10.1	68.06	0.2	67.80	67.60	9.9	3,473	0.29%
2023/04/24	2.7	68.43	0.5	68.65	68.45	2.2	3,350	0.07%
2023/04/21	8.3	68.86	0	0.00	68.70	8.3	3,319	0.25%
2023/04/20	1.2	68.77	0	0.00	68.90	1.2	3,335	0.03%
2023/04/19	9.7	69.14	0	0.00	69.00	9.7	3,348	0.29%
2023/04/18	1.1	69.51	0	0.00	69.50	1.1	3,334	0.03%
2023/04/17	0.4	69.66	0	0.00	69.75	0.4	3,324	0.01%
2023/04/14	1.1	69.47	0	0.00	69.85	1.1	3,299	0.03%
2023/04/13	5.7	69.41	0	0.00	69.20	5.7	3,314	0.17%
2023/04/12	2.2	69.76	0.1	69.80	69.80	2.1	3,281	0.06%
2023/04/11	0.3	69.97	0.1	70.10	69.95	0.3	3,304	0.01%
2023/04/10	2	70.03	0	0.00	70.05	2	3,330	0.06%
2023/04/07	0.1	70.20	2	70.13	69.95	-1.9	3,319	-0.06%
2023/04/06	2.1	69.79	0	0.00	70.05	2.1	3,332	0.06%
2023/03/31	0	70.60	2.5	70.68	70.25	-2.5	3,273	-0.08%
2023/03/30	1.1	70.18	0.3	70.05	70.05	0.8	3,239	0.03%
2023/03/29	0.2	69.67	0	0.00	69.80	0.2	3,215	0.01%
2023/03/28	1	69.64	0	0.00	69.60	1	3,248	0.03%
2023/03/27	3.1	70.25	0	0.00	70.20	3.1	3,237	0.10%
2023/03/24	0.1	70.30	3.1	70.55	70.65	-3.1	3,256	-0.09%
2023/03/23	2	70.05	1.4	69.86	70.25	0.6	3,220	0.02%
2023/03/22	0.2	69.60	110.3	69.79	69.80	-110.1	3,175	-3.47%	大賣/鉅額交易
2023/03/21	0.3	68.50	0	0.00	68.50	0.3	3,156	0.01%
2023/03/20	5.3	68.21	0	0.00	68.20	5.3	3,160	0.17%
2023/03/17	1.4	68.37	0.1	68.50	68.55	1.3	3,140	0.04%
2023/03/16	1.3	67.82	1	67.70	67.65	0.3	3,154	0.01%
2023/03/15	0.2	68.34	0	0.00	68.00	0.2	3,085	0.01%
2023/03/14	3.6	68.03	0	0.00	68.00	3.6	3,122	0.12%
2023/03/13	5	68.10	0	0.00	68.75	5	3,099	0.16%
2023/03/10	6.1	68.65	0	0.00	68.55	6.1	3,034	0.20%
2023/03/09	1	69.80	0	0.00	69.55	1	3,017	0.03%
2023/03/08	2.4	69.70	1	69.70	69.65	1.4	3,018	0.05%
2023/03/07	6	69.97	8.2	69.95	70.10	-2.2	3,003	-0.07%
2023/03/06	29.3	69.48	6.1	69.61	69.75	23.2	3,002	0.77%
2023/03/03	9.2	69.11	5	69.10	69.00	4.2	2,970	0.14%
2023/03/02	1.2	68.96	0	0.00	68.85	1.2	2,980	0.04%
2023/03/01	3.3	68.60	1	69.00	69.05	2.3	2,974	0.08%
2023/02/24	1.2	69.37	0	0.00	68.70	1.2	2,909	0.04%
2023/02/23	0.2	68.95	1.1	68.99	69.05	-0.9	2,897	-0.03%
2023/02/22	6.8	68.08	0	0.00	68.05	6.8	2,916	0.23%
2023/02/21	1.5	68.76	0	0.00	68.75	1.5	2,905	0.05%
2023/02/20	0.1	68.89	0	0.00	68.85	0.1	2,996	0.00%
2023/02/17	1.8	68.77	0	0.00	68.70	1.8	3,089	0.06%
2023/02/16	0.3	69.48	0.6	69.43	69.60	-0.3	3,106	-0.01%
2023/02/15	3.5	68.97	0	0.00	68.85	3.5	3,155	0.11%
2023/02/14	1.1	70.16	0	0.00	70.25	1.1	3,115	0.03%
2023/02/13	0.1	69.76	0	0.00	69.85	0.1	3,140	0.00%
2023/02/10	1.8	69.84	0	0.00	70.00	1.8	3,138	0.06%
2023/02/09	1.1	69.67	1	69.60	69.90	0.1	3,173	0.00%
2023/02/08	0.2	69.63	2.9	69.67	69.85	-2.8	3,174	-0.09%
2023/02/07	0.5	68.94	0	0.00	68.85	0.5	3,184	0.01%
2023/02/06	9.1	69.17	0	0.00	69.00	9.1	3,170	0.29%
2023/02/03	0.2	69.78	0	69.80	69.95	0.1	3,122	0.00%
2023/02/02	0.1	69.75	1	69.80	69.95	-0.9	3,097	-0.03%
2023/02/01	1.1	69.03	0	0.00	68.95	1.1	3,090	0.03%
2023/01/31	1.8	68.74	0.2	69.20	68.60	1.7	3,089	0.05%
2023/01/30	1.9	69.43	15	69.64	69.75	-13.2	3,086	-0.43%
2023/01/17	0.5	66.78	0.2	66.85	66.75	0.4	3,045	0.01%
2023/01/16	0.2	66.81	1	66.83	66.85	-0.7	3,061	-0.02%
2023/01/13	8	66.34	2.4	66.85	66.30	5.7	3,012	0.19%
2023/01/12	1.1	65.59	1	65.65	65.55	0.1	2,993	0.00%
2023/01/11	0	65.70	1	65.55	65.60	-1	3,033	-0.03%
2023/01/10	1.4	65.61	0.8	65.50	65.75	0.6	3,054	0.02%
2023/01/09	0	0.00	2	64.63	65.25	-2	3,080	-0.06%
2023/01/06	0	0.00	0.4	63.19	63.20	-0.4	3,076	-0.01%
2023/01/05	0	62.90	0.1	62.90	62.80	0	3,104	0.00%
2023/01/04	2.1	62.50	0	0.00	62.35	2.1	3,157	0.07%
2023/01/03	0.1	62.13	0.3	62.58	62.60	-0.2	3,294	-0.01%
2022/12/30	1.1	62.41	0	0.00	62.10	1.1	3,293	0.03%
2022/12/29	1.5	61.72	0	0.00	61.85	1.5	3,330	0.04%
2022/12/28	1.4	62.26	0	0.00	62.10	1.4	3,340	0.04%
2022/12/27	0	63.20	0	0.00	63.10	0	3,331	0.00%
2022/12/26	1.5	63.00	0	0.00	62.95	1.5	3,387	0.05%
2022/12/23	0.3	62.90	0	0.00	62.80	0.3	3,424	0.01%
2022/12/21	1.2	62.74	0	0.00	62.65	1.2	3,547	0.03%
2022/12/20	4.6	62.91	0	0.00	62.50	4.6	3,585	0.13%
2022/12/19	0.5	63.72	0	0.00	63.60	0.5	3,684	0.01%
2022/12/16	2.8	63.75	0	0.00	63.90	2.8	3,747	0.07%
2022/12/15	1.1	64.91	0	0.00	65.05	1.1	3,757	0.03%
2022/12/14	2.1	64.92	2	65.00	65.00	0.1	3,774	0.00%
2022/12/13	1.2	64.31	0	0.00	64.15	1.2	3,779	0.03%
2022/12/12	0.2	64.48	0	0.00	64.50	0.2	3,794	0.01%
2022/12/09	0.1	65.10	4	64.80	64.95	-3.9	3,839	-0.10%
2022/12/08	1.4	63.86	0	0.00	64.00	1.4	3,845	0.04%
2022/12/07	3.6	65.02	1.7	65.05	64.75	1.9	3,849	0.05%
2022/12/06	2	65.70	0	0.00	65.20	2	3,847	0.05%
2022/12/05	2.7	66.66	0	0.00	66.25	2.7	3,812	0.07%
2022/12/02	1	66.30	0	66.45	66.30	1	3,818	0.03%
2022/12/01	0	66.99	1	67.29	66.75	-1	3,880	-0.02%
2022/11/30	1	65.65	0	0.00	65.75	1	3,875	0.03%
2022/11/29	0.1	65.15	0	0.00	65.10	0.1	3,893	0.00%
2022/11/28	1.5	64.63	0	0.00	64.70	1.5	3,928	0.04%
2022/11/25	0	65.85	0	0.00	65.80	0	3,965	0.00%
2022/11/24	0	0.00	3.4	65.86	65.90	-3.4	3,958	-0.08%
2022/11/23	1	65.35	0	0.00	65.30	1	3,982	0.03%
2022/11/22	2	64.85	0	0.00	64.85	2	4,055	0.05%
2022/11/21	1.5	64.46	0	0.00	64.25	1.5	4,085	0.04%
2022/11/18	0	0.00	0.1	65.10	64.55	-0.1	4,079	0.00%
2022/11/17	0.1	64.06	2.9	64.06	64.70	-2.7	4,070	-0.07%
2022/11/16	1.3	64.79	1.1	65.08	64.70	0.1	4,079	0.00%
2022/11/15	3.3	65.81	4.1	65.08	65.80	-0.9	4,013	-0.02%
2022/11/14	3.5	63.29	0.2	63.22	63.25	3.3	3,911	0.08%
2022/11/11	2.5	62.44	3	62.52	62.55	-0.5	3,880	-0.01%
2022/11/10	1.2	59.42	0	0.00	59.45	1.2	3,801	0.03%
2022/11/09	1.4	60.00	1.1	59.88	60.00	0.3	3,810	0.01%
2022/11/08	0.2	58.52	1	58.50	58.50	-0.9	3,790	-0.02%
2022/11/07	0.1	58.02	1	57.70	57.85	-0.9	3,781	-0.02%
2022/11/04	1	56.50	0	0.00	56.90	1	3,750	0.03%
2022/11/03	2.3	56.75	0	0.00	56.80	2.3	3,752	0.06%
2022/11/02	1	57.40	0	0.00	57.50	1	3,746	0.03%
2022/11/01	0	0.00	2.1	57.43	57.25	-2.1	3,775	-0.05%
2022/10/31	0	0.00	0	57.03	56.95	0	3,768	0.00%
2022/10/28	2.1	56.39	0	0.00	56.20	2.1	3,764	0.06%
2022/10/27	0.1	56.95	0	0.00	56.90	0.1	3,739	0.00%
2022/10/26	0.3	56.20	0	56.30	56.15	0.3	3,781	0.01%
2022/10/25	3.2	55.72	0	0.00	55.50	3.2	3,746	0.08%
2022/10/24	0.1	57.16	1	57.70	56.75	-0.9	3,686	-0.02%
2022/10/21	0.8	57.06	0	0.00	56.75	0.8	3,665	0.02%
2022/10/20	1.8	56.37	1	56.35	57.10	0.8	3,654	0.02%
2022/10/19	1.3	57.38	0	0.00	57.25	1.3	3,646	0.04%
2022/10/18	0.4	57.79	1	58.00	58.00	-0.6	3,610	-0.02%
2022/10/17	3.5	57.23	1	57.45	57.30	2.5	3,593	0.07%
2022/10/14	3.1	58.60	1.1	58.31	58.45	1.9	3,525	0.05%
2022/10/13	4.4	57.30	0	0.00	56.85	4.4	3,495	0.12%
2022/10/12	4.1	57.46	0	0.00	57.55	4.1	3,454	0.12%
2022/10/11	13.8	58.20	0	0.00	57.90	13.8	3,459	0.40%
2022/10/07	0.3	61.30	0	0.00	60.95	0.3	3,337	0.01%
2022/10/06	0	0.00	0.5	62.02	62.00	-0.5	3,349	-0.01%
2022/10/05	0.1	61.77	0	0.00	61.55	0.1	3,353	0.00%
2022/10/04	1	60.05	0.1	60.00	60.05	1	3,337	0.03%
2022/10/03	2.6	59.03	62	59.05	58.70	-59.4	3,315	-1.79%
2022/09/30	5.5	59.40	1.1	59.32	59.35	4.5	3,279	0.14%
2022/09/29	1.1	60.50	0	0.00	60.20	1.1	3,238	0.03%
2022/09/28	3.1	60.96	0	60.80	60.40	3.1	3,248	0.09%
2022/09/27	0.2	61.82	0	0.00	61.70	0.2	3,231	0.01%
2022/09/26	6.2	61.88	0	61.95	61.80	6.1	3,269	0.19%
2022/09/23	5.9	63.20	0	0.00	63.00	5.9	3,257	0.18%
2022/09/22	17.8	63.32	0	0.00	63.70	17.8	3,247	0.55%
2022/09/21	0.5	64.65	0	0.00	64.50	0.5	3,192	0.02%
2022/09/20	1.1	64.75	0	0.00	65.00	1.1	3,174	0.03%
2022/09/19	3.1	64.49	0.4	64.60	64.45	2.7	3,196	0.08%
2022/09/16	10.4	64.81	0	0.00	64.85	10.4	3,169	0.33%
2022/09/15	5.1	65.36	0	0.00	65.50	5.1	3,179	0.16%
2022/09/14	9.9	65.25	0.4	65.45	65.40	9.6	3,203	0.30%
2022/09/13	6	66.72	0.1	66.90	66.70	5.9	3,182	0.18%
2022/09/12	5.1	66.13	0	0.00	66.35	5.1	3,232	0.16%
2022/09/08	1.3	64.98	0	0.00	65.00	1.3	3,277	0.04%
2022/09/07	6.5	64.80	17	64.80	64.65	-10.5	3,298	-0.32%
2022/09/06	1.1	66.13	0	0.00	66.10	1.1	3,243	0.04%
2022/09/05	0.1	65.79	0	0.00	65.70	0.1	3,235	0.00%
2022/09/02	23.5	65.88	0	0.00	65.70	23.5	3,244	0.72%
2022/09/01	2.7	66.41	0	0.00	66.30	2.7	3,187	0.08%
2022/08/31	1.1	66.91	0	0.00	67.70	1.1	3,089	0.03%
2022/08/30	1.2	67.21	12	67.50	67.25	-10.8	3,072	-0.35%
2022/08/29	4.3	67.08	0	0.00	67.25	4.3	3,031	0.14%
2022/08/26	1	68.90	0	0.00	68.85	1	2,969	0.03%
2022/08/24	2.4	67.89	0	0.00	67.90	2.4	2,962	0.08%
2022/08/23	1.3	68.36	0	0.00	68.10	1.3	2,954	0.04%
2022/08/22	0.3	69.23	3	69.10	68.95	-2.7	2,925	-0.09%
2022/08/19	0.1	70.15	9	69.82	69.95	-8.9	2,892	-0.31%
2022/08/18	1.3	69.87	0	0.00	69.80	1.3	2,916	0.04%
2022/08/16	2.1	70.35	0	0.00	70.25	2.1	2,887	0.07%
2022/08/15	0	70.20	0	0.00	70.20	0	2,858	0.00%
2022/08/12	0.2	69.40	0	0.00	69.55	0.2	2,830	0.01%
2022/08/11	1.1	68.97	0	0.00	69.05	1.1	2,840	0.04%
2022/08/10	7.5	67.83	0.1	67.95	67.80	7.4	2,833	0.26%
2022/08/09	2.5	68.01	0	0.00	68.45	2.5	2,825	0.09%
2022/08/08	5.1	68.45	0	0.00	68.60	5.1	2,835	0.18%
2022/08/05	0.1	68.75	1.1	68.35	68.75	-1	2,812	-0.04%
2022/08/04	0	66.80	10	67.09	67.10	-10	2,861	-0.35%
2022/08/03	6	66.63	0	0.00	66.90	6	2,854	0.21%
2022/08/02	12.1	66.76	8	66.66	66.60	4.1	2,905	0.14%
2022/08/01	2.6	67.50	1	67.80	67.70	1.6	2,896	0.06%
2022/07/29	0	68.05	1	68.00	67.90	-1	2,947	-0.03%
2022/07/27	0	66.40	0.1	67.00	67.10	0	2,941	0.00%
2022/07/26	1.1	67.06	1	66.55	66.55	0.1	2,968	0.00%
2022/07/25	0.9	67.10	1	67.00	67.20	-0.1	3,003	0.00%
2022/07/22	2.1	67.03	0.1	67.20	67.25	2	3,025	0.07%
2022/07/21	6	66.65	0	0.00	66.95	6	3,113	0.19%
2022/07/20	15	66.46	0.1	66.73	66.00	14.9	3,162	0.47%
2022/07/19	5	65.65	0.5	65.75	65.80	4.6	3,243	0.14%
2022/07/18	14	65.86	0	66.15	65.75	14	3,249	0.43%
2022/07/15	0.1	66.72	0.1	66.60	66.80	0	3,183	0.00%
2022/07/14	6.1	65.49	1.2	66.07	65.80	5	3,147	0.16%
2022/07/13	1.2	65.68	0.2	65.56	65.60	1	3,109	0.03%
2022/07/12	0.7	63.63	0	0.00	63.50	0.7	3,129	0.02%
2022/07/11	0.2	65.17	1	65.20	65.05	-0.8	3,149	-0.03%
2022/07/08	1.1	65.30	1.2	65.64	65.55	-0.2	3,142	-0.01%
2022/07/07	2	64.80	1	64.70	64.85	1	3,130	0.03%
2022/07/06	5.2	63.26	0	0.00	63.10	5.2	3,157	0.16%
2022/07/05	1.2	63.78	0	0.00	64.15	1.2	3,150	0.04%
2022/07/04	2.9	63.74	0	0.00	63.65	2.9	3,094	0.09%
2022/07/01	9.9	65.21	1	65.40	64.45	8.9	3,066	0.29%
2022/06/30	4.4	67.03	0	0.00	66.75	4.4	2,984	0.15%
2022/06/29	0.4	68.55	0	0.00	68.30	0.4	2,922	0.01%
2022/06/28	0.1	69.01	0	0.00	69.00	0.1	2,905	0.00%
2022/06/27	3	69.57	0	0.00	69.50	3	2,914	0.10%
2022/06/24	0.7	68.27	0	0.00	68.00	0.7	2,880	0.02%
2022/06/23	1.5	68.05	1	67.90	67.80	0.5	2,927	0.02%
2022/06/22	1.3	68.92	0.4	69.09	68.80	0.9	2,864	0.03%
2022/06/21	0.2	69.50	0	0.00	70.25	0.2	2,825	0.01%
2022/06/20	1	69.21	0	0.00	69.00	1	2,837	0.04%
2022/06/17	1.3	69.76	0	0.00	69.80	1.3	2,790	0.05%
2022/06/16	0.3	70.70	0	0.00	70.60	0.3	2,751	0.01%
2022/06/15	1.4	70.91	0	0.00	70.80	1.4	2,714	0.05%
2022/06/14	0.3	70.67	0	0.00	71.25	0.3	2,732	0.01%
2022/06/13	4.8	71.42	0	0.00	71.35	4.8	2,788	0.17%
2022/06/10	0.5	73.30	0	0.00	73.35	0.5	2,850	0.02%
2022/06/09	0.1	74.05	0	0.00	73.95	0.1	2,892	0.00%
2022/06/08	2	74.40	0	0.00	74.20	2	2,930	0.07%
2022/06/07	0.1	73.45	0	0.00	73.35	0.1	2,968	0.00%
2022/06/06	1	73.85	0	0.00	74.20	1	3,022	0.03%
2022/06/02	0.3	73.71	0	0.00	73.70	0.3	3,220	0.01%
2022/06/01	0.2	74.57	0.2	74.57	74.40	0	3,415	0.00%
2022/05/31	0	73.80	0	0.00	74.50	0	3,457	0.00%
2022/05/30	0	0.00	1	73.45	73.95	-1	3,452	-0.03%
2022/05/27	0	0.00	0.5	72.00	72.30	-0.5	3,459	-0.01%
2022/05/26	2.6	71.02	0	0.00	70.75	2.6	3,510	0.07%
2022/05/25	0.2	71.59	0	0.00	71.60	0.2	3,561	0.01%
2022/05/24	2.1	71.41	0	0.00	71.10	2.1	3,712	0.06%
2022/05/23	0.1	72.20	1	72.00	72.00	-0.9	3,722	-0.02%
2022/05/20	0.5	71.95	1	71.80	71.85	-0.5	3,796	-0.01%
2022/05/19	2.5	70.85	0.2	71.05	71.10	2.3	3,800	0.06%
2022/05/18	0.1	72.45	0	0.00	72.35	0.1	3,774	0.00%
2022/05/17	0	71.25	0	0.00	71.55	0	3,764	0.00%
2022/05/16	0.4	70.99	0.7	71.00	70.80	-0.2	3,783	-0.01%
2022/05/13	0.1	70.40	4	70.15	70.50	-4	3,764	-0.10%
2022/05/12	3.8	70.35	0	0.00	69.80	3.8	3,782	0.10%
2022/05/11	1.4	71.53	0	0.00	71.50	1.4	3,715	0.04%
2022/05/10	2.2	70.98	0	0.00	71.50	2.2	3,706	0.06%
2022/05/09	4.7	71.89	0	0.00	71.70	4.7	3,651	0.13%
2022/05/06	3.1	72.78	35	72.85	73.00	-31.9	3,628	-0.88%
2022/05/05	1	74.65	0	0.00	74.40	1	3,634	0.03%
2022/05/04	1.1	73.84	0	0.00	73.65	1.1	3,755	0.03%
2022/05/03	0.3	73.74	0	0.00	73.50	0.3	3,798	0.01%
2022/04/29	0.1	74.30	0	0.00	74.25	0.1	3,792	0.00%
2022/04/28	0	0.00	1.6	72.97	73.25	-1.6	3,778	-0.04%
2022/04/27	7.7	72.86	2	72.75	72.80	5.7	3,756	0.15%
2022/04/26	1.4	74.54	0	0.00	74.40	1.4	3,690	0.04%
2022/04/25	2.8	74.53	1	74.55	74.45	1.8	3,671	0.05%
2022/04/22	0.4	75.85	0	0.00	75.95	0.4	3,609	0.01%
2022/04/21	2.1	76.62	0	0.00	76.35	2.1	3,634	0.06%
2022/04/20	2.1	76.00	0	0.00	76.35	2.1	3,648	0.06%
2022/04/19	0.1	76.25	0	76.25	76.00	0	3,652	0.00%
2022/04/18	3.5	75.79	0	0.00	75.65	3.5	3,695	0.09%
2022/04/15	8.6	76.24	0	0.00	76.15	8.6	3,636	0.24%
2022/04/14	0	77.55	0	77.60	77.50	0	3,634	0.00%
2022/04/13	0.3	77.06	0	0.00	77.70	0.3	3,687	0.01%
2022/04/12	5.2	76.25	1.1	76.27	76.30	4.1	3,908	0.11%
2022/04/11	10.2	76.68	0	0.00	76.35	10.2	3,891	0.26%
2022/04/08	0.3	77.34	0	0.00	77.35	0.3	3,851	0.01%
2022/04/07	3.4	77.71	0.1	77.45	77.30	3.3	3,839	0.08%
2022/04/06	1.5	78.03	1	78.28	78.55	0.4	3,802	0.01%
2022/04/01	0	78.95	0.1	79.00	78.95	-0.1	3,778	0.00%
2022/03/31	0.2	79.65	0	0.00	79.60	0.2	3,797	0.01%
2022/03/30	0.1	79.60	4.4	79.69	79.75	-4.3	3,819	-0.11%
2022/03/29	2.1	78.77	2	79.05	78.85	0.1	3,817	0.00%
2022/03/28	2.4	78.62	0	0.00	78.75	2.4	3,818	0.06%
2022/03/25	1	79.65	1.2	79.59	79.65	-0.2	3,768	-0.01%
2022/03/24	0.3	79.18	0	0.00	79.45	0.3	3,774	0.01%
2022/03/23	0.1	79.45	1	79.20	79.55	-0.9	3,778	-0.02%
2022/03/22	1	78.65	0	0.00	78.70	1	3,775	0.03%
2022/03/21	0.5	79.06	0	0.00	78.80	0.5	3,766	0.01%
2022/03/18	1.2	78.12	0	0.00	78.30	1.2	3,760	0.03%
2022/03/17	0.5	78.20	0.2	78.20	78.60	0.3	3,754	0.01%
2022/03/16	3.2	75.98	0	0.00	76.10	3.2	3,714	0.09%
2022/03/15	7.4	76.04	0	76.20	75.85	7.4	3,636	0.20%
2022/03/14	0.2	77.55	0	0.00	77.30	0.2	3,552	0.00%
2022/03/11	1.8	77.59	0	0.00	77.55	1.8	3,512	0.05%
2022/03/10	0.6	78.67	0	0.00	78.50	0.6	3,500	0.02%
2022/03/09	4.3	76.46	0	0.00	76.30	4.3	3,460	0.12%
2022/03/08	11	76.35	0	76.15	75.90	11	3,409	0.32%
2022/03/07	12.7	78.10	0	0.00	78.45	12.7	3,193	0.40%
2022/03/04	4.8	79.71	0	0.00	79.70	4.8	3,036	0.16%
2022/03/03	3.4	80.70	0.2	80.70	80.55	3.2	3,008	0.11%
2022/03/02	0.1	80.42	0	0.00	80.45	0.1	3,082	0.00%
2022/03/01	2.7	80.97	0	0.00	80.80	2.7	3,062	0.09%
2022/02/25	7.5	79.88	0	0.00	79.85	7.5	3,010	0.25%
2022/02/24	6.1	80.32	0	0.00	79.90	6.1	2,939	0.21%
2022/02/23	2	81.73	0	0.00	81.85	2	2,786	0.07%
2022/02/22	6.5	81.69	0.2	81.75	81.75	6.3	2,784	0.23%
2022/02/21	0.1	82.70	0	0.00	82.80	0.1	2,703	0.00%
2022/02/18	0	82.85	0	0.00	82.95	0	2,707	0.00%
2022/02/17	0.6	83.25	0	0.00	83.25	0.6	2,734	0.02%
2022/02/16	0.1	83.25	0	83.00	83.30	0.1	2,732	0.00%
2022/02/15	2.1	82.06	0	0.00	82.00	2.1	2,715	0.08%
2022/02/14	1.5	82.25	0	0.00	82.30	1.5	2,706	0.05%
2022/02/11	0.6	83.54	0	0.00	83.45	0.6	2,687	0.02%
2022/02/10	0.3	83.10	0	0.00	83.60	0.3	2,711	0.01%
2022/02/09	1.6	82.41	0	0.00	82.55	1.6	2,726	0.06%
2022/02/08	2.4	82.42	0	0.00	82.20	2.4	2,726	0.09%
2022/02/07	1.8	81.67	0	0.00	81.95	1.8	2,702	0.07%
2022/01/26	0.2	81.61	0	0.00	81.40	0.2	2,623	0.01%
2022/01/25	1.3	81.55	0	0.00	81.65	1.3	2,493	0.05%
2022/01/24	0.2	82.00	0	0.00	82.90	0.2	2,426	0.01%
2022/01/21	1.8	82.35	0	0.00	82.00	1.8	2,402	0.08%
2022/01/20	0.1	83.43	2.3	83.52	83.75	-2.2	2,343	-0.09%
2022/01/19	3.3	83.68	0	0.00	83.45	3.3	2,324	0.14%
2022/01/18	2.2	85.44	0	0.00	84.45	2.2	2,307	0.10%
2022/01/17	0	0.00	1	85.25	85.45	-1	2,278	-0.04%
2022/01/14	2.1	84.40	1	84.60	84.60	1.1	2,237	0.05%
2022/01/13	0	0.00	2	84.48	84.60	-2	2,194	-0.09%
2022/01/12	2.5	83.83	0	0.00	84.20	2.5	2,175	0.11%
2022/01/11	0	0.00	2	83.10	83.30	-2	2,156	-0.09%
2022/01/10	1	81.99	0	0.00	82.90	1	2,118	0.05%
2022/01/07	1.1	82.89	1	83.85	82.70	0.1	2,119	0.00%
2022/01/06	5.1	83.35	1.8	83.56	83.45	3.3	2,068	0.16%
2022/01/05	4.4	84.37	1	84.35	84.50	3.4	2,017	0.17%
2022/01/04	1	83.65	1.1	83.73	84.10	-0.1	1,796	0.00%
2022/01/03	0.1	82.35	1.2	82.42	82.35	-1.1	1,767	-0.06%
2021/12/30	0.1	81.83	1	81.85	81.85	-0.9	1,754	-0.05%
2021/12/29	0.1	81.90	1	82.05	82.00	-0.9	1,793	-0.05%
2021/12/28	1	81.45	3	81.62	81.70	-2	1,835	-0.11%
2021/12/27	0	0.00	8.1	80.89	81.05	-8.1	1,867	-0.43%
2021/12/24	1	80.65	2	80.73	80.45	-1	1,902	-0.05%
2021/12/23	0.1	80.30	4	80.50	80.40	-3.9	1,900	-0.21%
2021/12/22	1	79.95	1.7	79.88	79.95	-0.7	1,922	-0.04%
2021/12/21	0	79.85	0	0.00	79.85	0	1,919	0.00%
2021/12/20	1.1	79.31	0	0.00	79.25	1.1	1,930	0.06%
2021/12/17	0.1	79.91	0.1	79.95	79.95	0	1,924	0.00%
2021/12/15	0.5	79.10	0.1	79.25	79.00	0.4	1,973	0.02%
2021/12/14	0.2	79.14	0	0.00	79.00	0.2	1,965	0.01%
2021/12/13	1	79.85	0	0.00	79.70	1	1,972	0.05%
2021/12/10	0.2	79.98	0	0.00	80.00	0.2	1,970	0.01%
2021/12/09	0.7	80.05	0	0.00	80.25	0.7	1,966	0.03%
2021/12/08	0	0.00	0.9	80.50	80.20	-0.9	1,958	-0.04%
2021/12/07	0	79.39	0	0.00	79.95	0	1,937	0.00%
2021/12/06	0	79.35	0	0.00	79.75	0	1,943	0.00%
2021/12/03	0	79.66	0	0.00	79.85	0	1,943	0.00%
2021/12/02	1	79.80	0	0.00	79.90	1	1,944	0.05%
2021/12/01	0	0.00	4	78.00	79.00	-4	1,967	-0.20%
2021/11/30	7.2	78.36	0	0.00	77.90	7.2	1,980	0.37%
2021/11/29	2.5	78.11	2	78.20	77.80	0.5	1,942	0.02%
2021/11/26	6.4	78.34	0	0.00	78.10	6.4	1,908	0.34%
2021/11/25	0.5	79.27	0	0.00	79.25	0.5	1,842	0.03%
2021/11/24	5.8	79.26	1	79.25	79.25	4.8	1,887	0.26%
2021/11/23	1.9	79.75	0	0.00	79.65	1.9	1,899	0.10%
2021/11/22	0	80.55	0.5	80.45	80.30	-0.5	1,908	-0.03%
2021/11/19	1.1	80.69	5	80.67	80.45	-4	1,926	-0.21%
2021/11/18	0.6	80.00	0	0.00	80.20	0.6	1,918	0.03%
2021/11/17	2.1	79.63	0	0.00	79.70	2.1	1,935	0.11%
2021/11/16	0	79.62	0.5	79.65	79.55	-0.5	1,976	-0.02%
2021/11/15	0	0.00	0.2	80.85	80.90	-0.2	2,018	-0.01%
2021/11/12	4	80.55	0	0.00	80.20	4	2,038	0.20%
2021/11/11	1.1	79.72	0	0.00	79.85	1.1	2,042	0.05%
2021/11/10	0.1	80.50	0	0.00	80.50	0.1	2,072	0.00%
2021/11/09	1	81.10	0.3	80.85	80.75	0.7	2,079	0.03%
2021/11/05	0	0.00	7	79.06	79.40	-7	2,049	-0.34%
2021/11/04	1.1	78.69	1	78.90	78.40	0.1	2,036	0.01%
2021/11/03	2	78.65	1	78.85	78.65	1	2,040	0.05%
2021/11/02	1	78.40	0	0.00	78.40	1	2,059	0.05%
2021/11/01	0	78.50	1	78.50	78.45	-1	2,053	-0.05%
2021/10/29	2.4	78.25	0	0.00	78.15	2.4	2,067	0.11%
2021/10/28	3.1	78.70	5	78.65	78.80	-1.9	2,076	-0.09%
2021/10/27	1	78.66	0	0.00	79.00	1	2,090	0.05%
2021/10/26	0	0.00	3.1	78.89	79.00	-3.1	2,091	-0.15%
2021/10/25	2	77.81	0.1	78.45	78.30	1.9	2,072	0.09%
2021/10/22	0	0.00	3.2	78.41	78.45	-3.2	2,110	-0.15%
2021/10/21	0.1	78.70	2.4	79.04	78.35	-2.4	2,132	-0.11%
2021/10/20	1	78.55	0	0.00	78.55	1	2,151	0.05%
2021/10/19	0	0.00	1	78.40	78.65	-1	2,154	-0.05%
2021/10/18	0	78.50	0.5	78.50	78.05	-0.5	2,151	-0.02%
2021/10/15	0	77.40	0	0.00	78.35	0	2,155	0.00%
2021/10/14	1	76.31	0	0.00	76.30	1	2,156	0.05%
2021/10/13	0.2	76.25	0	0.00	76.15	0.2	2,172	0.01%
2021/10/12	1.4	76.16	0	0.00	76.50	1.4	2,191	0.06%
2021/10/08	2.7	77.43	0	0.00	77.25	2.7	2,183	0.12%
2021/10/07	0	77.40	0	0.00	77.75	0	2,187	0.00%
2021/10/06	3.4	76.33	0	0.00	76.35	3.4	2,208	0.15%
2021/10/05	1.4	76.00	0	0.00	76.40	1.4	2,186	0.07%
2021/10/04	5.9	76.96	0	0.00	76.70	5.9	2,176	0.27%
2021/10/01	1.6	77.30	0	0.00	77.45	1.6	2,116	0.08%
2021/09/30	2.6	78.39	0	0.00	78.55	2.6	2,051	0.13%
2021/09/29	5.9	78.48	1	78.30	78.60	4.9	2,050	0.24%
2021/09/28	0	79.97	0.1	80.00	79.90	-0.1	2,023	0.00%
2021/09/27	0.1	80.45	0	0.00	80.40	0.1	2,021	0.00%
2021/09/24	1.1	79.87	0	0.00	80.20	1.1	2,008	0.05%
2021/09/23	0.3	79.40	0	0.00	79.40	0.3	2,008	0.01%
2021/09/22	4.9	78.51	1.1	78.82	78.80	3.8	2,004	0.19%
2021/09/16	0	80.50	0	0.00	80.50	0	1,970	0.00%
2021/09/15	0	80.80	1	80.75	80.60	-1	1,944	-0.05%
2021/09/14	0	81.15	0.1	81.20	81.20	0	1,970	0.00%
2021/09/13	1	81.24	0	0.00	81.05	1	1,979	0.05%
2021/09/10	0	0.00	0	80.70	81.40	0	2,016	0.00%
2021/09/09	0	80.36	0	0.00	80.60	0	2,021	0.00%
2021/09/08	2.7	80.81	0	0.00	80.65	2.7	2,007	0.13%
2021/09/07	0	81.36	0	0.00	81.25	0	2,005	0.00%
2021/09/06	0.2	81.60	4	81.73	81.60	-3.9	2,001	-0.19%
2021/09/03	0	0.00	3.2	81.09	81.20	-3.2	1,978	-0.16%
2021/09/02	1.1	80.25	5.3	80.86	80.20	-4.2	1,972	-0.21%
2021/09/01	0	0.00	1.1	80.84	80.90	-1.1	1,975	-0.05%
2021/08/31	0	79.66	2	80.50	80.80	-2	1,979	-0.10%
2021/08/30	1.1	79.80	7	80.00	80.15	-6	1,985	-0.30%
2021/08/26	0.1	78.61	2	78.85	78.75	-1.9	1,926	-0.10%
2021/08/24	4.1	77.54	0	0.00	77.40	4.1	1,885	0.22%
2021/08/23	0	77.24	0.2	77.15	77.05	-0.2	1,890	-0.01%
2021/08/20	1.2	75.09	2	75.28	75.20	-0.8	1,885	-0.04%
2021/08/19	5.1	76.42	0	0.00	75.95	5.1	1,841	0.27%
2021/08/18	0.5	76.70	3	76.22	77.70	-2.5	1,786	-0.14%
2021/08/17	1.6	77.55	2	77.53	77.20	-0.4	1,767	-0.02%
2021/08/16	1.2	77.73	0	0.00	77.80	1.2	1,755	0.07%
2021/08/13	1.1	78.02	1	78.10	78.10	0.1	1,719	0.00%
2021/08/12	0.1	78.90	0	0.00	78.75	0.1	1,707	0.00%
2021/08/11	0	78.92	0	0.00	79.00	0	1,714	0.00%
2021/08/10	1	79.10	0	0.00	79.10	1	1,724	0.06%
2021/08/09	0	79.33	0.1	79.65	79.65	-0.1	1,801	0.00%
2021/08/06	0	79.55	0	0.00	79.80	0	1,821	0.00%
2021/08/05	0	80.00	0	0.00	79.95	0	1,886	0.00%
2021/08/04	1	80.00	0	0.00	80.00	1	1,981	0.05%
2021/08/03	0.1	79.43	1	79.40	79.60	-0.9	2,026	-0.05%
2021/08/02	0	78.85	2	78.65	79.50	-2	2,018	-0.10%
2021/07/30	0.2	78.61	0	0.00	78.30	0.2	2,009	0.01%
2021/07/29	0	78.43	1	78.00	78.70	-1	2,058	-0.05%
2021/07/28	2.3	77.40	1	78.60	78.60	1.3	2,069	0.06%
2021/07/27	1.3	78.45	0	0.00	78.35	1.3	2,051	0.06%
2021/07/26	0.3	78.95	0	0.00	78.50	0.3	2,052	0.02%
2021/07/23	0.1	79.23	0	0.00	79.05	0.1	2,023	0.01%
2021/07/22	1	79.01	0	0.00	79.15	1	2,024	0.05%
2021/07/21	1.6	78.60	0	0.00	78.65	1.6	2,026	0.08%
2021/07/20	1.1	78.67	0	0.00	78.75	1.1	2,036	0.05%
2021/07/19	1.2	79.25	0	0.00	79.50	1.2	2,017	0.06%
2021/07/16	2.1	79.91	0	0.00	80.15	2.1	2,008	0.10%
2021/07/15	0	0.00	2.1	81.10	81.25	-2.1	1,984	-0.11%
2021/07/14	0	0.00	0.1	80.45	80.65	-0.1	1,972	-0.01%
2021/07/13	2.8	80.31	7	80.69	80.35	-4.2	1,966	-0.22%
2021/07/12	0	80.00	0	0.00	79.85	0	1,962	0.00%
2021/07/09	1.2	79.01	0	0.00	78.95	1.2	1,942	0.06%
2021/07/08	0.2	79.79	0	0.00	79.85	0.2	1,903	0.01%
2021/07/07	2	80.05	0	0.00	80.00	2	1,910	0.11%
2021/07/06	0	80.46	2	80.60	80.40	-2	1,916	-0.10%
2021/07/05	0	80.25	1	80.30	80.30	-1	1,896	-0.05%
2021/07/02	0	79.65	0	0.00	79.50	0	1,895	0.00%
2021/07/01	0	79.87	0	0.00	79.60	0	1,899	0.00%
2021/06/30	0	79.81	0	0.00	79.90	0	1,935	0.00%
2021/06/29	0.5	79.35	0.4	79.25	79.30	0.1	1,934	0.01%
2021/06/28	0.4	78.90	0	0.00	79.20	0.4	1,946	0.02%
2021/06/25	0	79.41	0.1	79.40	78.90	-0.1	1,936	0.00%
2021/06/24	0.2	78.75	0	0.00	78.65	0.2	1,927	0.01%
2021/06/23	0	78.24	0	0.00	78.80	0	1,951	0.00%
2021/06/22	0.5	77.56	0	0.00	77.35	0.5	1,944	0.03%
2021/06/21	2.1	77.59	0	0.00	77.50	2.1	1,953	0.11%
2021/06/18	0	79.55	0	0.00	79.20	0	1,916	0.00%
2021/06/17	1.2	79.02	0	0.00	79.60	1.2	1,924	0.06%
2021/06/16	0	79.79	0	0.00	79.70	0	1,958	0.00%
2021/06/15	0	79.85	0	0.00	79.80	0	1,958	0.00%
2021/06/11	0.2	79.54	0	0.00	79.40	0.2	1,966	0.01%
2021/06/09	0	77.74	0	0.00	77.75	0	1,951	0.00%
2021/06/08	0.3	78.66	0	78.60	78.35	0.3	1,945	0.01%
2021/06/07	1	78.27	1	78.05	78.75	0	1,941	0.00%
2021/06/04	0.1	78.68	0	0.00	78.60	0.1	1,925	0.00%
2021/06/03	0	79.12	0	79.10	79.10	0	1,947	0.00%
2021/06/02	0.1	78.84	0	79.05	78.85	0	1,980	0.00%
2021/06/01	1	79.20	3.3	79.11	79.10	-2.3	2,010	-0.11%
2021/05/31	5	78.85	0	78.85	78.90	5	2,063	0.24%
2021/05/28	0	77.90	0	0.00	78.05	0	2,064	0.00%
2021/05/27	1	76.65	0	0.00	77.00	1	2,085	0.05%
2021/05/26	2	77.68	0.4	77.60	77.55	1.6	2,152	0.08%
2021/05/25	1	77.54	1	77.30	77.50	0	2,149	0.00%
2021/05/24	1	75.65	0	0.00	76.05	1	2,163	0.05%
2021/05/21	0	75.90	0	0.00	76.05	0	2,180	0.00%
2021/05/20	0.1	74.99	0	0.00	75.20	0.1	2,200	0.00%
2021/05/19	0	75.67	1	75.40	75.40	-1	2,214	-0.04%
2021/05/18	1.8	74.76	1	75.85	75.95	0.8	2,222	0.03%
2021/05/17	1.9	73.47	1	73.15	72.55	0.9	2,252	0.04%
2021/05/14	2.4	74.32	0	0.00	74.10	2.4	2,192	0.11%
2021/05/13	2	73.77	0	0.00	73.10	2	2,178	0.09%
2021/05/12	4.5	74.11	0	0.00	75.80	4.5	2,113	0.21%
2021/05/11	0.7	77.47	0	0.00	77.10	0.7	2,041	0.03%
2021/05/10	0.1	79.62	0	0.00	79.45	0.1	2,010	0.00%
2021/05/07	1	79.85	0	0.00	80.10	1	2,029	0.05%
2021/05/06	0	78.62	2	79.20	78.80	-2	2,053	-0.10%
2021/05/05	0	78.75	2	78.60	78.05	-2	2,030	-0.10%
2021/05/04	1.3	79.17	0	0.00	78.80	1.3	2,065	0.06%
2021/05/03	1.2	79.58	1	80.00	79.35	0.1	2,067	0.01%
2021/04/29	0	80.90	0	0.00	80.75	0	2,071	0.00%
2021/04/28	1.1	80.56	0	0.00	80.55	1.1	2,095	0.05%
2021/04/27	0	80.95	1	80.95	80.90	-1	2,119	-0.05%
2021/04/26	0.4	80.59	7.2	80.76	81.00	-6.9	2,139	-0.32%
2021/04/23	1	79.45	0	0.00	79.80	1	2,141	0.05%
2021/04/22	0	79.40	0	0.00	79.05	0	2,169	0.00%
2021/04/21	0.2	79.55	0	0.00	79.30	0.2	2,187	0.01%
2021/04/20	0	79.99	1	79.90	80.15	-1	2,204	-0.04%
2021/04/19	2	79.95	2	80.00	80.00	0	2,226	0.00%
2021/04/16	1.2	79.78	10.4	79.80	80.00	-9.2	2,253	-0.41%
2021/04/15	0	79.26	0.3	79.48	80.00	-0.3	2,243	-0.01%
2021/04/14	0	78.85	3	79.10	79.20	-3	2,245	-0.13%
2021/04/13	0	79.44	1	79.55	78.80	-1	2,261	-0.04%
2021/04/12	1.2	79.31	0.1	79.30	78.80	1.1	2,273	0.05%
2021/04/09	1.1	79.31	0	0.00	79.15	1.1	2,271	0.05%
2021/04/08	0.2	78.92	2	79.20	79.40	-1.8	2,275	-0.08%
2021/04/07	1.1	79.01	0	0.00	79.10	1.1	2,270	0.05%
2021/04/06	0.1	79.14	0	0.00	79.00	0.1	2,279	0.01%
2021/04/01	0	77.80	0.2	77.95	77.90	-0.2	2,257	-0.01%
2021/03/31	2.4	77.66	0	0.00	77.35	2.4	2,253	0.11%
2021/03/30	0	77.70	0	0.00	77.95	0	2,246	0.00%
2021/03/29	3.1	77.73	0.1	77.80	77.70	3	2,233	0.14%
2021/03/26	0	76.80	3.4	77.25	77.20	-3.3	2,239	-0.15%
2021/03/25	0.2	75.95	2.1	75.46	75.85	-1.9	2,229	-0.08%
2021/03/24	1.4	75.81	0	0.00	75.60	1.4	2,217	0.07%
2021/03/23	0	77.30	0	0.00	76.70	0	2,212	0.00%
2021/03/22	0.1	76.28	0	0.00	76.75	0.1	2,232	0.00%
2021/03/19	0.4	76.68	0	0.00	76.35	0.4	2,238	0.02%
2021/03/18	0.1	77.80	0	0.00	77.45	0.1	2,217	0.01%
2021/03/17	1.5	77.54	0.1	77.85	77.20	1.4	2,212	0.06%
2021/03/16	0	78.00	5	78.00	77.90	-5	2,231	-0.22%
2021/03/15	0	77.73	0.1	77.70	77.50	0	2,222	0.00%
2021/03/12	0	77.69	0.1	77.61	77.60	-0.1	2,233	0.00%
2021/03/11	1.3	77.17	0	0.00	77.30	1.3	2,255	0.06%
2021/03/10	0.1	76.02	0	0.00	75.75	0.1	2,254	0.01%
2021/03/09	1.9	75.25	0	0.00	75.50	1.9	2,268	0.08%
2021/03/08	2.2	76.33	0	0.00	75.65	2.2	2,253	0.10%
2021/03/05	6.1	75.58	0	0.00	75.70	6.1	2,219	0.28%
2021/03/04	5.1	76.46	0	0.00	76.40	5.1	2,213	0.23%
2021/03/03	1	76.53	1	77.38	78.00	0	2,173	0.00%
2021/03/02	2.3	77.35	1.5	77.52	76.75	0.8	2,185	0.03%
2021/02/26	5	77.71	0	0.00	77.45	5	2,173	0.23%
2021/02/25	0.1	79.13	0	0.00	79.10	0.1	2,122	0.01%
2021/02/24	7.4	78.72	0	0.00	78.30	7.4	2,123	0.35%
2021/02/23	1.7	79.40	0	0.00	79.60	1.7	2,116	0.08%
2021/02/22	1.1	80.03	1.2	80.16	79.90	-0.1	2,111	-0.01%
2021/02/19	1.2	79.65	1	80.00	79.95	0.2	2,099	0.01%
2021/02/18	0	80.75	0	0.00	80.70	0	2,103	0.00%
2021/02/17	5.1	80.61	1	80.30	80.80	4.1	2,113	0.19%
2021/02/05	1.1	77.56	4	78.00	77.60	-3	2,073	-0.14%
2021/02/04	0.1	76.98	0	0.00	76.85	0.1	2,059	0.00%
2021/02/03	0.1	77.70	0	0.00	77.40	0.1	2,062	0.00%
2021/02/02	2.5	77.56	2	77.60	77.35	0.5	2,060	0.03%
2021/02/01	0.1	73.96	6.3	74.13	75.20	-6.2	2,053	-0.30%
2021/01/29	3.1	74.08	11	74.79	73.55	-7.9	2,043	-0.39%
2021/01/28	1.7	74.89	0	0.00	74.90	1.7	2,032	0.08%
2021/01/27	0.3	76.72	0	0.00	76.50	0.3	2,004	0.01%
2021/01/26	8.6	77.03	2.5	77.42	76.55	6.1	1,994	0.31%
2021/01/25	4.2	78.07	2	77.73	78.30	2.2	1,959	0.11%
2021/01/22	3.6	79.54	0	0.00	79.20	3.6	1,950	0.18%
2021/01/21	2.2	78.98	2.9	79.27	80.20	-0.7	1,938	-0.04%
2021/01/20	0.2	78.13	0.3	78.10	77.85	-0.1	1,920	-0.01%
2021/01/19	0	76.95	2	77.38	77.50	-2	1,899	-0.10%
2021/01/18	3.1	75.34	3.7	74.93	75.65	-0.7	1,888	-0.04%
2021/01/15	2.2	76.73	0	0.00	75.55	2.2	1,866	0.12%
2021/01/14	2	75.65	0	0.00	75.30	2	1,846	0.11%
2021/01/13	0.1	75.08	0	0.00	76.00	0.1	1,825	0.00%
2021/01/12	4.1	74.20	0	0.00	74.45	4.1	1,817	0.22%
2021/01/11	1.3	73.78	0	0.00	74.35	1.3	1,809	0.07%
2021/01/08	0.3	73.37	0	0.00	74.10	0.3	1,797	0.02%
2021/01/07	0	72.45	0	0.00	72.40	0	1,792	0.00%
2021/01/06	1.4	70.96	0	0.00	70.80	1.4	1,790	0.08%
2021/01/05	3	69.95	0	0.00	70.25	3	1,773	0.17%
2021/01/04	1.1	69.99	0	0.00	70.00	1.1	1,777	0.06%
2020/12/31	0.1	68.50	0	0.00	68.75	0.1	1,801	0.00%
2020/12/30	0.2	67.52	2	67.90	68.30	-1.8	1,807	-0.10%
2020/12/29	0	67.45	0	0.00	67.40	0	1,825	0.00%
2020/12/28	0	67.10	0	0.00	67.45	0	1,829	0.00%
2020/12/25	1	66.81	0	0.00	66.80	1	1,811	0.06%
2020/12/24	0	66.70	0	0.00	66.65	0	1,812	0.00%
2020/12/23	0.4	66.23	0	0.00	66.40	0.4	1,817	0.02%
2020/12/22	0.3	66.63	0	0.00	66.20	0.3	1,825	0.02%
2020/12/21	0.1	66.73	0	0.00	67.05	0.1	1,827	0.01%
2020/12/18	0	66.55	0	0.00	66.35	0	1,812	0.00%
2020/12/17	0.1	66.40	0	0.00	66.55	0.1	1,806	0.01%
2020/12/15	2.5	66.12	0	0.00	65.75	2.5	1,770	0.14%
2020/12/11	1.2	66.39	0	0.00	66.70	1.2	1,764	0.07%
2020/12/10	0.2	66.98	0	0.00	66.65	0.2	1,739	0.01%
2020/12/09	0.2	67.43	0	0.00	67.30	0.2	1,712	0.01%
2020/12/08	3.3	66.99	0	0.00	67.30	3.3	1,699	0.19%
2020/12/07	0.2	66.28	0	0.00	66.45	0.2	1,678	0.01%
2020/12/03	0	64.95	0	0.00	64.80	0	1,630	0.00%
2020/12/02	0.1	64.75	0	0.00	64.80	0.1	1,613	0.01%
2020/12/01	3	64.02	0	0.00	64.15	3	1,611	0.19%
2020/11/23	1	64.95	0	0.00	64.80	1	1,499	0.07%
2020/11/20	0.1	64.15	0	0.00	64.00	0.1	1,480	0.01%
2020/11/18	2	63.70	0	0.00	64.50	2	1,437	0.14%
2020/11/17	2	63.95	0	0.00	63.70	2	1,428	0.14%
2020/11/16	2	63.70	0	0.00	64.50	2	1,428	0.14%
2020/11/12	1	62.50	0	0.00	62.35	1	1,369	0.07%
2020/11/11	0	0.00	2	62.10	62.15	-2	1,367	-0.15%
2020/11/10	1	61.40	0	0.00	61.50	1	1,345	0.07%
2020/11/03	2	59.70	0	0.00	59.85	2	1,264	0.16%
2020/11/02	0	58.80	0	0.00	59.00	0	1,255	0.00%
2020/10/23	2	60.70	0	0.00	60.60	2	1,156	0.17%
2020/10/21	2	60.78	3	60.40	60.40	-1	1,199	-0.08%
2020/10/12	1	60.95	0	0.00	61.10	1	1,154	0.09%
2020/10/06	1	59.50	0	0.00	59.55	1	1,120	0.09%
2020/09/25	1	57.30	0	0.00	57.45	1	1,085	0.09%
2020/09/18	0	0.00	1	59.95	60.00	-1	1,035	-0.10%
2020/09/15	0	0.00	1	59.90	59.90	-1	1,001	-0.10%
2020/09/09	0	0.00	1	57.95	58.60	-1	1,005	-0.10%
2020/09/08	0	0.00	2	58.55	58.90	-2	1,006	-0.20%
2020/09/07	0	0.00	1	58.70	58.50	-1	1,018	-0.10%
2020/09/04	1	58.50	0	0.00	58.50	1	1,020	0.10%
2020/08/27	0	0.00	1	60.05	59.70	-1	1,078	-0.09%
2020/08/17	0	0.00	1	60.35	60.35	-1	1,080	-0.09%
2020/08/06	2	60.15	0	0.00	60.25	2	1,097	0.18%
2020/08/05	2	59.60	0	0.00	59.60	2	1,102	0.18%
2020/08/03	3	58.63	0	0.00	58.40	3	1,126	0.27%
2020/07/29	0	0.00	2	58.70	58.55	-2	1,164	-0.17%
2020/07/28	0	0.00	0.9	59.00	59.10	-0.9	1,180	-0.08%
2020/07/27	2	58.90	0	0.00	58.95	2	1,155	0.17%
2020/07/15	1	55.80	0.3	55.20	55.40	0.7	1,109	0.06%
2020/07/10	1	54.15	0	0.00	54.05	1	1,082	0.09%
2020/07/07	0	0.00	1	53.80	53.90	-1	1,070	-0.09%
2020/07/06	0	0.00	2	53.70	53.75	-2	1,066	-0.19%
2020/07/03	0	0.00	1	52.75	52.80	-1	1,049	-0.10%
2020/07/02	0	0.00	1	52.10	52.20	-1	1,059	-0.09%
2020/07/01	1	51.70	0	0.00	51.75	1	1,083	0.09%
2020/06/29	1	50.80	0	0.00	51.00	1	1,097	0.09%
2020/06/24	0	0.00	1	51.40	51.40	-1	1,091	-0.09%
2020/06/23	0	0.00	2.6	51.17	51.20	-2.6	1,108	-0.23%
2020/06/22	0	0.00	4	51.00	51.00	-4	1,117	-0.36%
2020/06/16	1	50.95	0	0.00	50.90	1	1,160	0.09%
2020/06/15	1	49.85	0	0.00	49.76	1	1,159	0.09%
2020/06/11	1	51.60	0	0.00	50.85	1	1,161	0.09%
2020/06/10	0	0.00	1	51.65	51.65	-1	1,166	-0.09%
2020/06/08	0	0.00	2	51.05	51.00	-2	1,225	-0.16%
2020/06/03	0	0.00	1	49.55	49.71	-1	1,223	-0.08%
2020/06/02	0	0.00	2	48.88	48.90	-2	1,223	-0.16%
2020/05/22	1	47.57	0	0.00	47.56	1	1,243	0.08%
2020/05/14	1	47.80	0	0.00	47.70	1	1,225	0.08%
2020/05/12	1	48.11	0	0.00	48.10	1	1,216	0.08%
2020/05/11	0.6	48.80	0	0.00	48.72	0.6	1,200	0.05%
2020/05/05	1	47.70	0	0.00	47.78	1	1,147	0.09%
2020/05/04	1	47.39	0	0.00	47.70	1	1,141	0.09%
2020/04/21	2	46.65	0	0.00	46.25	2	1,127	0.18%
2020/04/14	1	46.10	0	0.00	46.27	1	1,112	0.09%
2020/04/07	1	44.80	0	0.00	44.82	1	1,111	0.09%
2020/03/30	1	43.20	0	0.00	43.36	1	1,068	0.09%
2020/03/27	1	44.21	1.1	44.49	43.90	-0.1	1,069	-0.01%
2020/03/26	0.3	44.39	0	0.00	44.21	0.3	1,048	0.03%
2020/03/25	1	44.19	0	0.00	43.80	1	1,033	0.10%
2020/03/23	1	41.05	0	0.00	40.80	1	1,017	0.10%
2020/03/20	0	0.00	1	40.80	42.00	-1	1,015	-0.10%
2020/03/13	3	44.00	0	0.00	45.88	3	974	0.31%
2020/03/12	0	0.00	1	46.70	47.00	-1	938	-0.11%
2020/03/09	7	49.52	0	0.00	49.55	7	879	0.80%
2020/03/06	1	50.60	0	0.00	50.60	1	862	0.12%
2020/03/05	1	51.30	0	0.00	51.45	1	846	0.12%
2020/03/02	0	0.00	2	50.00	50.15	-2	840	-0.24%
2020/02/26	1	51.15	0	0.00	51.25	1	825	0.12%
2020/02/24	1	51.70	0	0.00	51.70	1	818	0.12%
2020/02/17	1	52.80	0	0.00	52.80	1	826	0.12%
2020/02/12	0	0.00	3	53.00	53.05	-3	832	-0.36%
2020/02/03	1	50.80	0	0.00	50.90	1	856	0.12%
2020/01/31	2.1	51.64	0	0.00	51.50	2.1	854	0.25%
2020/01/30	1.7	52.08	0	0.00	52.00	1.7	827	0.21%
2020/01/16	1	53.85	0	0.00	53.90	1	814	0.12%
2020/01/13	0	0.00	1	54.20	54.20	-1	811	-0.12%
2020/01/08	1	53.00	0	0.00	53.00	1	825	0.12%
2020/01/06	1	53.65	0	0.00	53.65	1	815	0.12%
2019/12/25	1	53.60	0	0.00	53.75	1	791	0.13%
2019/12/19	0.3	53.95	0	0.00	54.00	0.3	801	0.04%
2019/12/18	0	0.00	1	54.20	54.30	-1	800	-0.12%
2019/12/12	0	0.00	1	52.95	53.00	-1	792	-0.13%
2019/11/29	0	0.00	1	51.20	50.85	-1	784	-0.13%
2019/11/20	1	51.80	0	0.00	51.75	1	748	0.13%
2019/11/14	1	51.85	0	0.00	51.85	1	688	0.15%
2019/11/12	1	51.95	0	0.00	52.15	1	677	0.15%
2019/11/05	4	52.66	0	0.00	52.70	4	613	0.65%
2019/11/04	1	51.95	1	52.40	52.45	0	607	0.00%
2019/10/31	1	51.20	0	0.00	51.15	1	602	0.17%
2019/10/02	0.1	48.20	0	0.00	48.30	0.1	442	0.02%
2019/08/06	0	0.00	1	45.00	45.51	-1	230	-0.43%
2019/08/05	1	45.70	0	0.00	45.74	1	223	0.45%
2019/07/19	1	47.10	0	0.00	47.10	1	199	0.50%
2019/07/01	1	47.18	0	0.00	47.18	1	154	0.65%
2019/06/25	0.3	46.00	0	0.00	46.00	0.3	138	0.24%
2019/05/21	2	44.70	0	0.00	44.70	2	102	1.95%
2019/03/21	1	45.12	0	0.00	45.15	1	65	1.52%
2019/03/12	0	0.00	1	44.12	44.19	-1	66	-1.51%
2019/01/04	1	40.02	0	0.00	40.02	1	65	1.54%