富邦台50 (006208)-凱基-市府券商分點個股進出

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
114.20
漲跌
▲0.45
漲幅
+0.40%
成交量
6,211張
產業
上市
967人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦台50 (006208)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	4	114.75	5	114.65	114.20	-1	10,747	-0.01%
2024/12/16	5.4	114.51	6.2	114.45	113.75	-0.8	10,720	-0.01%
2024/12/13	0	0.00	4.5	113.49	113.45	-4.5	10,664	-0.04%
2024/12/12	2.1	113.28	3	113.32	113.15	-1	10,658	-0.01%
2024/12/11	13.3	111.97	0	0.00	111.90	13.3	10,667	0.12%
2024/12/10	5.1	113.12	5.1	113.49	113.10	0	10,589	0.00%
2024/12/09	4	113.68	2.5	113.86	113.60	1.5	10,579	0.01%
2024/12/06	12.2	113.75	5.5	113.75	113.50	6.7	10,734	0.06%
2024/12/05	0	0.00	4	113.93	113.85	-4	10,691	-0.04%
2024/12/04	1	112.85	2.1	112.99	113.35	-1.1	10,684	-0.01%
2024/12/03	0	0.00	1	113.00	112.45	-1	11,078	-0.01%
2024/12/02	4.1	110.90	1	111.15	111.15	3.1	10,994	0.03%
2024/11/29	5.4	107.74	0.1	107.90	108.25	5.3	10,961	0.05%
2024/11/28	7.7	108.08	0	0.00	108.30	7.7	10,863	0.07%
2024/11/27	27.1	109.02	3	108.90	108.55	24.1	10,731	0.22%
2024/11/26	14	109.92	0	0.00	109.90	14	10,553	0.13%
2024/11/25	5.2	111.81	0.4	112.90	111.45	4.8	10,340	0.05%
2024/11/22	1.1	111.39	0.1	111.35	111.65	1	10,249	0.01%
2024/11/21	15.2	109.86	1	109.70	109.90	14.2	10,190	0.14%
2024/11/20	6.4	110.75	1	110.75	111.20	5.4	9,985	0.05%
2024/11/19	1.2	111.65	0.1	111.85	111.45	1.1	9,886	0.01%
2024/11/18	49.4	110.53	4	110.90	110.40	45.4	9,827	0.46%
2024/11/15	4.7	112.34	3	112.05	112.30	1.7	9,634	0.02%
2024/11/14	9.6	112.38	2	111.95	112.05	7.6	9,645	0.08%
2024/11/13	4.8	113.23	0	0.00	112.95	4.8	9,527	0.05%
2024/11/12	20.2	114.21	1	114.05	113.70	19.2	9,466	0.20%
2024/11/11	5.1	115.96	1	115.95	116.45	4.1	9,175	0.04%
2024/11/08	6.9	116.55	0	116.50	116.45	6.9	9,110	0.08%
2024/11/07	97.3	114.75	0.1	115.20	115.40	97.2	9,082	1.07%
2024/11/06	48.1	114.22	3.1	115.45	114.40	45	9,107	0.49%
2024/11/05	2	113.28	0.2	113.35	113.45	1.8	9,116	0.02%
2024/11/04	4	113.25	0	0.00	113.15	4	9,670	0.04%
2024/11/01	14.7	110.32	9	110.00	111.65	5.7	10,361	0.06%
2024/10/30	1.1	112.17	0.8	113.00	112.20	0.4	10,343	0.00%
2024/10/29	12.7	112.20	0	0.00	112.75	12.7	10,200	0.12%
2024/10/28	4.2	115.29	2.9	115.08	114.85	1.3	9,871	0.01%
2024/10/25	1.2	114.83	0	0.00	115.00	1.2	9,774	0.01%
2024/10/24	10	114.62	7	114.95	114.20	3	9,829	0.03%
2024/10/23	15.9	114.89	4	115.00	114.90	11.9	10,013	0.12%
2024/10/22	7.7	115.36	0.6	115.50	115.60	7.1	9,970	0.07%
2024/10/21	10.2	116.73	0	0.00	116.20	10.2	10,117	0.10%
2024/10/18	21.1	116.72	5.7	116.75	115.90	15.4	10,179	0.15%
2024/10/17	2.5	112.87	1	112.95	113.20	1.5	10,167	0.01%
2024/10/16	1.1	113.34	0.4	114.50	113.15	0.7	10,213	0.01%
2024/10/15	50.1	113.91	4	114.55	114.95	46.1	10,226	0.45%
2024/10/14	30.1	112.63	1.2	113.19	112.80	29	10,279	0.28%
2024/10/11	0	112.75	2.3	112.46	112.65	-2.2	10,434	-0.02%
2024/10/09	1	111.25	1	111.05	110.75	0	10,529	0.00%
2024/10/08	0.4	109.25	1.3	108.89	109.45	-0.9	10,581	-0.01%
2024/10/07	0.1	109.50	2	109.41	109.95	-1.9	10,697	-0.02%
2024/10/04	0.5	107.79	3	107.35	107.50	-2.5	10,753	-0.02%
2024/10/01	0.4	107.53	0	0.00	107.50	0.4	10,757	0.00%
2024/09/30	1.4	108.12	0.2	108.70	107.50	1.2	10,782	0.01%
2024/09/27	0.2	110.48	1.5	111.41	110.30	-1.3	10,667	-0.01%
2024/09/26	0.1	110.66	6.3	110.82	110.55	-6.2	10,649	-0.06%
2024/09/25	1.1	109.60	6	109.70	109.80	-4.9	10,615	-0.05%
2024/09/24	1	108.00	1	107.30	108.05	0	10,587	0.00%
2024/09/23	0.5	106.95	1	107.00	107.00	-0.5	10,575	0.00%
2024/09/20	2.5	106.82	12.5	107.23	106.60	-10	10,658	-0.09%
2024/09/19	0	0.00	8	104.96	105.35	-8	10,663	-0.08%
2024/09/18	0.9	103.99	5	104.30	103.90	-4.1	10,745	-0.04%
2024/09/16	1	104.75	23.7	104.53	104.80	-22.7	10,884	-0.21%
2024/09/13	0.1	104.30	3.4	104.08	104.40	-3.3	10,913	-0.03%
2024/09/12	2	103.50	9	103.29	104.00	-7	11,043	-0.06%
2024/09/11	5.4	100.35	0	0.00	100.30	5.4	11,020	0.05%
2024/09/10	4.8	100.91	1.4	100.78	100.55	3.3	11,023	0.03%
2024/09/09	13.5	99.95	2.8	100.28	100.50	10.7	11,012	0.10%
2024/09/06	1.1	101.08	0	0.00	102.15	1.1	10,891	0.01%
2024/09/05	5.3	101.53	2	101.98	100.75	3.3	10,885	0.03%
2024/09/04	19.5	100.46	0.7	100.98	100.30	18.8	10,870	0.17%
2024/09/03	2.3	105.35	1	105.30	105.35	1.3	10,421	0.01%
2024/09/02	0.3	105.75	0	0.00	105.65	0.3	10,511	0.00%
2024/08/30	10.3	106.25	7.4	106.26	105.75	2.9	10,501	0.03%
2024/08/29	6.4	105.06	3	105.00	105.75	3.4	10,531	0.03%
2024/08/28	2.3	105.77	1.2	106.28	106.95	1.2	10,552	0.01%
2024/08/27	1.3	105.30	0	0.00	105.50	1.3	10,620	0.01%
2024/08/26	0.6	106.17	0	0.00	105.90	0.6	10,700	0.01%
2024/08/23	0.4	105.42	1	106.00	105.95	-0.6	10,686	-0.01%
2024/08/22	0.3	106.00	4	106.19	105.80	-3.7	10,686	-0.03%
2024/08/21	0.6	106.52	10.4	106.76	106.25	-9.8	10,735	-0.09%
2024/08/20	7	107.60	0	0.00	107.50	7	10,704	0.07%
2024/08/19	3.1	107.35	2	107.60	107.45	1.1	10,708	0.01%
2024/08/16	0	107.25	5.1	107.19	107.35	-5.1	10,691	-0.05%
2024/08/15	1.4	105.49	1	105.00	105.05	0.4	10,570	0.00%
2024/08/14	3.2	105.97	16	105.85	105.65	-12.8	10,542	-0.12%
2024/08/13	5	104.54	0	0.00	104.40	5	10,450	0.05%
2024/08/12	0.2	104.40	2.2	104.58	104.05	-2	10,483	-0.02%
2024/08/09	3.6	102.57	2	102.20	102.70	1.6	10,414	0.01%
2024/08/08	26.1	99.68	1	100.10	99.70	25.1	10,305	0.24%
2024/08/07	4.5	100.87	2	100.15	101.50	2.5	10,133	0.03%
2024/08/06	3	96.87	13.3	97.03	97.55	-10.3	9,904	-0.10%
2024/08/05	36.6	95.53	12	96.08	93.70	24.6	9,204	0.27%
2024/08/02	18.5	103.40	0.4	103.00	102.40	18.1	8,399	0.22%
2024/08/01	6.1	107.46	0.2	107.35	107.55	5.9	8,098	0.07%
2024/07/31	2.3	105.42	0	0.00	105.65	2.3	8,067	0.03%
2024/07/30	5	104.36	2	105.00	105.75	3	7,999	0.04%
2024/07/29	1.3	106.03	0	0.00	105.65	1.3	7,888	0.02%
2024/07/26	12.8	104.51	0	105.00	104.80	12.8	7,797	0.16%
2024/07/23	0.2	108.19	2.3	108.22	108.65	-2.1	7,506	-0.03%
2024/07/22	12.8	106.26	3.2	106.27	105.60	9.7	7,418	0.13%
2024/07/19	15.3	109.82	3.5	109.58	109.00	11.8	7,158	0.17%
2024/07/18	23.5	111.00	1.1	110.86	111.40	22.4	7,025	0.32%
2024/07/17	7.7	113.97	3	113.50	113.70	4.7	6,827	0.07%
2024/07/16	1.8	115.09	5.2	116.44	115.20	-3.4	6,763	-0.05%
2024/07/15	1.2	116.32	3	115.65	115.40	-1.8	6,867	-0.03%
2024/07/12	7.8	116.23	0	115.90	115.60	7.7	6,717	0.12%
2024/07/11	0.2	118.44	1	118.40	118.90	-0.8	6,424	-0.01%
2024/07/10	1	115.48	0.7	116.00	116.25	0.3	6,401	0.00%
2024/07/09	6.8	115.85	0	0.00	115.75	6.8	6,331	0.11%
2024/07/08	1.1	114.15	1	115.90	115.60	0.1	6,095	0.00%
2024/07/05	2.3	112.41	0	0.00	112.40	2.3	5,930	0.04%
2024/07/04	11.2	112.02	1.6	112.09	112.65	9.6	5,861	0.16%
2024/07/03	0.5	109.87	1.2	109.36	109.85	-0.7	5,786	-0.01%
2024/07/02	0.2	108.82	0	0.00	108.60	0.2	5,778	0.00%
2024/07/01	1	110.00	4	109.75	109.40	-3	5,742	-0.05%
2024/06/28	0.1	109.18	7	108.56	109.20	-6.9	5,683	-0.12%
2024/06/27	2.6	107.60	0.2	108.40	108.25	2.4	5,643	0.04%
2024/06/26	1.1	108.52	0	0.00	108.45	1.1	5,603	0.02%
2024/06/25	5.2	106.84	0.9	107.04	107.45	4.3	5,500	0.08%
2024/06/24	4.2	107.77	0.5	107.76	107.60	3.7	5,438	0.07%
2024/06/21	3.8	110.17	0	0.00	110.00	3.8	5,394	0.07%
2024/06/20	1	110.95	2.5	110.34	110.85	-1.5	5,241	-0.03%
2024/06/19	2.3	110.03	0.1	109.10	110.25	2.2	5,197	0.04%
2024/06/18	0	0.00	3.5	106.84	106.95	-3.5	5,075	-0.07%
2024/06/17	0.9	105.36	1.3	105.09	105.20	-0.4	5,053	-0.01%
2024/06/14	2.5	104.85	0.1	105.00	105.25	2.4	5,020	0.05%
2024/06/13	0.2	105.00	1	105.25	104.55	-0.8	5,016	-0.02%
2024/06/12	0	102.95	1	102.45	103.15	-1	4,939	-0.02%
2024/06/06	0.2	102.13	3	101.88	101.80	-2.8	4,885	-0.06%
2024/06/05	0.2	98.54	1	98.50	98.75	-0.8	4,818	-0.02%
2024/06/04	5.8	97.97	0	0.00	97.80	5.8	4,910	0.12%
2024/06/03	1	98.40	0	0.00	99.15	1	4,911	0.02%
2024/05/31	14.3	97.94	0	0.00	97.50	14.3	4,916	0.29%
2024/05/30	7.2	98.39	0	0.00	98.30	7.2	4,867	0.15%
2024/05/29	240.8	100.89	1	100.70	100.05	239.8	4,825	4.97%	大買/鉅額交易
2024/05/28	2	101.18	0	0.00	101.15	2	4,799	0.04%
2024/05/27	0.1	100.95	240	101.40	101.10	-239.9	4,786	-5.01%	大賣/鉅額交易
2024/05/24	0.1	99.76	0	0.00	99.90	0.1	4,750	0.00%
2024/05/23	2.2	99.99	0	0.00	100.20	2.2	4,760	0.05%
2024/05/22	2	99.20	2	99.09	99.50	0	4,755	0.00%
2024/05/21	1	97.60	0	0.00	97.60	1	4,764	0.02%
2024/05/20	1.2	97.61	0	0.00	97.65	1.2	4,755	0.03%
2024/05/17	0.2	97.76	0	0.00	97.80	0.2	4,722	0.00%
2024/05/16	27.2	97.97	0	0.00	98.10	27.2	4,727	0.58%
2024/05/15	61.1	97.49	0	0.00	97.50	61.1	4,678	1.31%
2024/05/14	0.2	96.10	0	95.75	96.15	0.2	4,810	0.00%
2024/05/13	1.1	95.46	2	95.55	95.40	-0.9	4,823	-0.02%
2024/05/10	149	94.58	0.8	94.75	94.75	148.2	4,796	3.09%	大買/鉅額交易
2024/05/09	0.2	94.22	0	0.00	94.00	0.2	4,812	0.00%
2024/05/08	1.3	93.67	0.2	93.90	94.10	1.2	4,838	0.02%
2024/05/07	1.1	93.75	0.1	93.70	93.75	1	4,857	0.02%
2024/05/06	0.2	93.40	0	0.00	93.30	0.2	4,862	0.00%
2024/05/02	0.4	91.66	1.5	91.72	91.50	-1.1	4,990	-0.02%
2024/04/30	0.2	93.10	0.5	93.20	92.70	-0.3	4,979	-0.01%
2024/04/25	1.7	89.90	0	0.00	89.95	1.7	5,118	0.03%
2024/04/24	0.4	91.35	0	0.00	91.40	0.4	5,098	0.01%
2024/04/23	0	88.85	0	0.00	88.75	0	5,117	0.00%
2024/04/22	2	88.32	0.1	88.65	88.00	1.9	5,169	0.04%
2024/04/19	6.4	89.33	4	89.50	88.50	2.4	5,100	0.05%
2024/04/18	0	92.80	0	0.00	93.05	0	4,769	0.00%
2024/04/17	1	91.95	0	0.00	92.35	1	4,744	0.02%
2024/04/16	3	91.29	0	0.00	91.30	3	4,738	0.06%
2024/04/15	49.3	93.86	0	0.00	93.80	49.3	4,550	1.08%
2024/04/12	0	94.80	0	0.00	94.80	0	4,512	0.00%
2024/04/11	0.1	94.85	0	0.00	94.95	0.1	4,506	0.00%
2024/04/10	0	95.20	0	0.00	95.35	0	4,487	0.00%
2024/04/09	0	0.00	2	95.08	95.45	-2	4,544	-0.04%
2024/04/08	0.4	93.00	0	0.00	93.10	0.4	4,524	0.01%
2024/04/03	64	92.82	0	0.00	92.80	64	4,477	1.43%
2024/04/02	0	0.00	0.6	92.93	93.20	-0.6	4,493	-0.01%
2024/04/01	51.7	92.48	0	0.00	91.85	51.7	4,547	1.14%
2024/03/29	2.5	92.24	0.2	92.00	92.25	2.3	4,575	0.05%
2024/03/28	53.2	91.98	0	0.00	91.80	53.2	4,578	1.16%
2024/03/27	1	91.85	0.1	92.05	92.25	0.9	4,582	0.02%
2024/03/26	50	91.50	0	0.00	92.20	50	4,540	1.10%
2024/03/25	0	92.20	2.1	92.00	92.10	-2.1	4,469	-0.05%
2024/03/22	0	91.70	1	92.05	92.05	-1	4,456	-0.02%
2024/03/21	0	0.00	4.3	91.35	92.00	-4.3	4,466	-0.10%
2024/03/20	2.1	90.25	0.3	89.90	89.90	1.9	4,510	0.04%
2024/03/19	0	90.25	0.1	90.30	90.30	-0.1	4,563	0.00%
2024/03/18	0.2	89.90	0	0.00	90.30	0.2	4,537	0.00%
2024/03/15	1.2	89.90	0	0.00	89.80	1.2	4,479	0.03%
2024/03/14	1	90.70	0.3	90.55	90.55	0.7	4,454	0.02%
2024/03/13	1.8	90.91	1.6	90.76	90.80	0.2	4,437	0.00%
2024/03/11	0.4	89.48	3.1	89.80	89.30	-2.7	4,392	-0.06%
2024/03/08	1	90.33	7	90.80	90.10	-6	4,354	-0.14%
2024/03/07	0.1	88.30	2.3	88.63	88.95	-2.2	4,224	-0.05%
2024/03/06	1.2	86.52	0.2	87.10	87.15	1	4,156	0.02%
2024/03/05	0.3	86.55	1.1	86.64	86.65	-0.8	4,062	-0.02%
2024/03/04	0.5	85.55	0.3	85.17	85.85	0.2	4,018	0.00%
2024/03/01	0.2	83.80	0	0.00	83.70	0.2	3,957	0.00%
2024/02/29	0.1	83.55	1.1	83.55	83.95	-1	3,981	-0.03%
2024/02/27	0	0.00	0.8	83.40	83.85	-0.8	3,951	-0.02%
2024/02/26	0	83.85	0	0.00	84.15	0	3,918	0.00%
2024/02/23	0.1	83.75	1.2	83.98	83.90	-1.1	3,885	-0.03%
2024/02/22	22	83.29	0	0.00	83.35	22	3,890	0.57%
2024/02/21	30.3	82.50	0	0.00	82.40	30.3	3,872	0.78%
2024/02/19	3	82.28	0	0.00	82.40	3	3,917	0.08%
2024/02/16	0.3	82.67	0	0.00	82.50	0.3	3,952	0.01%
2024/02/15	0.9	82.85	52.6	82.98	82.95	-51.7	3,934	-1.31%
2024/02/05	0.3	79.42	0	0.00	79.55	0.3	3,831	0.01%
2024/02/02	2.4	78.92	0	0.00	78.95	2.4	3,825	0.06%
2024/01/31	0.6	78.59	0	0.00	78.45	0.6	3,840	0.02%
2024/01/30	0.1	79.45	0.9	79.40	79.45	-0.8	3,806	-0.02%
2024/01/29	0.1	79.25	3	79.57	79.60	-2.9	3,833	-0.08%
2024/01/26	33	79.00	1	79.10	79.10	32	3,829	0.84%
2024/01/25	0.5	78.93	2	79.10	79.10	-1.5	3,741	-0.04%
2024/01/24	0.2	78.18	0	0.00	78.20	0.2	3,673	0.00%
2024/01/23	0.2	78.00	0	0.00	78.15	0.2	3,713	0.01%
2024/01/22	0.2	77.75	1	78.25	77.90	-0.9	3,719	-0.02%
2024/01/19	0	0.00	1.6	76.89	77.50	-1.6	3,675	-0.04%
2024/01/17	0.3	74.85	0	0.00	74.70	0.3	3,656	0.01%
2024/01/16	0.3	75.18	0	0.00	75.20	0.3	3,620	0.01%
2024/01/15	32.3	76.10	0	0.00	75.95	32.3	3,554	0.91%
2024/01/12	0.4	75.49	0	0.00	75.70	0.4	3,554	0.01%
2024/01/09	1.3	75.93	0.5	76.30	75.85	0.8	3,540	0.02%
2024/01/08	25	75.85	1	75.90	75.90	24	3,568	0.67%
2024/01/05	0.2	75.47	0.6	75.45	75.35	-0.4	3,538	-0.01%
2024/01/04	0.7	75.63	0	0.00	75.55	0.7	3,549	0.02%
2024/01/03	1.2	75.68	0	0.00	75.60	1.2	3,555	0.03%
2024/01/02	0.3	76.90	11	77.05	76.90	-10.7	3,508	-0.30%
2023/12/29	2.1	77.29	0	0.00	77.15	2.1	3,494	0.06%
2023/12/28	0.1	77.00	1	77.15	77.20	-0.9	3,518	-0.03%
2023/12/27	0.1	76.90	0	0.00	77.10	0.1	3,477	0.00%
2023/12/22	0.1	75.70	0	0.00	75.65	0.1	3,362	0.00%
2023/12/21	0.2	75.45	0	0.00	75.50	0.2	3,403	0.01%
2023/12/20	0	0.00	7	76.08	76.10	-7	3,408	-0.21%
2023/12/19	0.2	75.85	0	0.00	75.95	0.2	3,436	0.01%
2023/12/18	0.2	75.77	0	0.00	76.10	0.2	3,504	0.01%
2023/12/14	0	0.00	1	75.85	75.80	-1	3,370	-0.03%
2023/12/13	1	75.10	0	75.05	75.05	1	3,333	0.03%
2023/12/12	0	75.15	0	0.00	74.95	0	3,342	0.00%
2023/12/11	0	0.00	0.4	74.71	74.80	-0.4	3,336	-0.01%
2023/12/08	0	0.00	4	74.89	74.65	-4	3,337	-0.12%
2023/12/07	0.4	74.39	0	0.00	74.20	0.4	3,328	0.01%
2023/12/05	0.1	74.35	1	74.30	74.40	-0.9	3,344	-0.03%
2023/12/04	0.2	74.80	0	0.00	74.90	0.2	3,326	0.01%
2023/12/01	0.1	74.95	1	74.95	75.05	-0.9	3,358	-0.03%
2023/11/30	0	0.00	2	74.87	74.95	-2	3,342	-0.06%
2023/11/29	0	0.00	0.1	74.80	74.80	-0.1	3,355	0.00%
2023/11/28	0.3	75.00	1	75.15	74.85	-0.8	3,353	-0.02%
2023/11/21	0.1	75.30	8.1	75.49	75.55	-8.1	3,337	-0.24%
2023/11/20	0	0.00	4	74.74	74.65	-4	3,316	-0.12%
2023/11/17	0.1	74.75	2	74.80	74.75	-1.9	3,302	-0.06%
2023/11/16	1.2	74.46	0	0.00	74.60	1.2	3,267	0.04%
2023/11/15	0.1	75.15	4.5	75.27	75.30	-4.4	3,252	-0.14%
2023/11/14	0	0.00	6	74.55	74.50	-6	3,214	-0.19%
2023/11/13	0.1	74.15	2	74.20	74.25	-1.9	3,222	-0.06%
2023/11/10	4	73.20	0	0.00	73.15	4	3,264	0.12%
2023/11/09	0.3	73.35	1	73.50	73.45	-0.8	3,270	-0.02%
2023/11/08	0	0.00	1	73.50	73.35	-1	3,386	-0.03%
2023/11/07	0	0.00	10	73.00	73.00	-10	3,383	-0.30%
2023/11/06	0.1	73.20	2.2	73.24	73.05	-2.1	3,437	-0.06%
2023/11/03	8.1	72.25	0	0.00	72.40	8.1	3,396	0.24%
2023/11/02	5	71.80	0	0.00	72.00	5	3,437	0.15%
2023/11/01	0.2	70.40	0	0.00	70.30	0.2	3,470	0.01%
2023/10/31	0.1	70.25	1.5	70.13	70.10	-1.4	3,518	-0.04%
2023/10/30	2	70.50	5	70.55	70.55	-3	3,549	-0.08%
2023/10/27	2.1	70.70	0	0.00	70.65	2.1	3,506	0.06%
2023/10/26	2.4	70.52	1	70.60	70.55	1.4	3,508	0.04%
2023/10/24	0.3	71.53	0	0.00	71.60	0.3	3,403	0.01%
2023/10/23	2.2	71.60	0	0.00	71.55	2.2	3,432	0.06%
2023/10/20	0.1	72.00	1	71.95	72.35	-0.9	3,444	-0.03%
2023/10/19	0.3	72.25	0	0.00	72.25	0.3	3,445	0.01%
2023/10/18	2	72.33	0	0.00	72.10	2	3,504	0.06%
2023/10/17	0.1	73.10	0	0.00	72.90	0.1	3,472	0.00%
2023/10/16	0	0.00	2	72.83	72.90	-2	3,496	-0.06%
2023/10/13	0	0.00	10	73.35	73.30	-10	3,535	-0.28%
2023/10/12	0.1	73.00	7	73.25	73.45	-6.9	3,579	-0.19%
2023/10/06	1	71.80	0	0.00	71.75	1	3,587	0.03%
2023/10/05	0.1	71.40	0	0.00	71.40	0.1	3,577	0.00%
2023/10/04	0.1	70.55	4	70.35	70.55	-4	3,576	-0.11%
2023/10/03	2	71.70	5.1	71.64	71.45	-3.1	3,573	-0.09%
2023/10/02	4	71.80	2	71.82	71.80	2	3,597	0.06%
2023/09/28	1	70.85	0	0.00	70.85	1	3,683	0.03%
2023/09/27	0	70.40	0.9	70.60	70.60	-0.9	3,690	-0.02%
2023/09/26	1.4	70.73	0	0.00	70.60	1.4	3,690	0.04%
2023/09/25	0.2	71.40	0	0.00	71.45	0.2	3,644	0.01%
2023/09/22	0.2	70.86	0	0.00	70.90	0.2	3,670	0.00%
2023/09/21	2.1	71.22	0	0.00	71.10	2.1	3,649	0.06%
2023/09/20	1	72.05	0	0.00	72.05	1	3,591	0.03%
2023/09/15	0	0.00	1	73.45	73.50	-1	3,660	-0.03%
2023/09/14	0	72.65	3	73.00	73.25	-3	3,661	-0.08%
2023/09/11	3.3	71.64	0	0.00	71.65	3.3	3,759	0.09%
2023/09/08	0.1	71.78	0	0.00	71.90	0.1	3,729	0.00%
2023/09/07	0.1	72.43	0	0.00	72.20	0.1	3,791	0.00%
2023/09/06	1	73.00	0.2	73.10	72.85	0.8	3,798	0.02%
2023/09/04	0.1	72.85	0	0.00	73.20	0.1	3,778	0.00%
2023/09/01	0.1	72.75	0	0.00	72.70	0.1	3,780	0.00%
2023/08/31	0.4	72.85	1	72.60	72.60	-0.6	3,824	-0.02%
2023/08/30	1	73.40	0	0.00	73.10	1	3,858	0.03%
2023/08/29	0	0.00	1	72.65	72.75	-1	3,884	-0.03%
2023/08/28	0.4	72.61	0	0.00	72.40	0.4	3,899	0.01%
2023/08/25	2.3	72.46	0	0.00	72.15	2.3	3,908	0.06%
2023/08/24	0.4	73.12	0	0.00	73.40	0.4	3,946	0.01%
2023/08/23	0.1	72.20	0	0.00	72.20	0.1	3,999	0.00%
2023/08/22	0.2	71.65	0.1	71.70	71.65	0.1	4,117	0.00%
2023/08/21	3.4	71.36	0	0.00	71.30	3.4	4,135	0.08%
2023/08/18	3.6	71.56	0	0.00	71.55	3.6	4,129	0.09%
2023/08/17	3	71.18	0	0.00	71.90	3	4,123	0.07%
2023/08/16	13.6	71.59	0	0.00	71.80	13.6	4,099	0.33%
2023/08/15	3	72.23	0	0.00	72.10	3	4,086	0.07%
2023/08/14	5.2	71.97	0	0.00	72.05	5.2	4,124	0.13%
2023/08/11	1.2	73.04	0	0.00	72.95	1.2	4,026	0.03%
2023/08/10	8.2	73.19	0	0.00	73.10	8.2	4,014	0.20%
2023/08/09	3.5	73.42	0	0.00	73.50	3.5	3,997	0.09%
2023/08/08	3.4	73.49	0	0.00	73.40	3.4	3,993	0.09%
2023/08/07	0.1	74.13	0	0.00	74.10	0.1	3,934	0.00%
2023/08/04	2.1	73.61	1	73.60	73.60	1.1	3,888	0.03%
2023/08/02	4.4	74.21	0	0.00	74.00	4.4	3,833	0.11%
2023/08/01	0.5	74.78	0.3	74.75	74.85	0.2	3,792	0.01%
2023/07/31	4.6	74.75	0	0.00	74.50	4.6	3,779	0.12%
2023/07/28	1.6	74.71	0	0.00	74.80	1.6	3,761	0.04%
2023/07/27	1.5	74.80	0	0.00	74.75	1.5	3,770	0.04%
2023/07/26	1	74.55	0.1	74.65	74.40	0.9	3,781	0.02%
2023/07/25	0	0.00	1	74.15	74.50	-1	3,745	-0.03%
2023/07/24	1.6	73.57	0	0.00	73.70	1.6	3,758	0.04%
2023/07/21	3.6	73.28	0	0.00	73.60	3.6	3,850	0.09%
2023/07/20	2	74.60	0.9	74.82	74.70	1.1	3,906	0.03%
2023/07/19	2	75.05	0	0.00	74.70	2	3,941	0.05%
2023/07/18	0.1	75.25	0	0.00	75.00	0.1	3,935	0.00%
2023/07/17	0	0.00	1	76.55	76.45	-1	3,892	-0.03%
2023/07/14	0	0.00	7.1	76.32	76.30	-7.1	3,878	-0.18%
2023/07/13	1	76.10	0	0.00	75.75	1	3,867	0.03%
2023/07/12	1	74.90	0	0.00	74.95	1	3,879	0.03%
2023/07/10	3	74.05	2	74.00	73.80	1	3,901	0.03%
2023/07/06	2.1	74.60	0	0.00	74.25	2.1	3,839	0.05%
2023/07/05	2	75.60	0	0.00	75.60	2	3,753	0.05%
2023/07/04	0	0.00	1.1	75.63	75.90	-1.1	3,735	-0.03%
2023/07/03	0	0.00	0.8	75.70	75.60	-0.8	3,791	-0.02%
2023/06/30	2.4	74.28	5	74.42	74.75	-2.6	3,795	-0.07%
2023/06/28	1	74.80	114	74.61	74.65	-113	3,763	-3.00%	大賣/鉅額交易
2023/06/27	1.1	74.65	1	74.75	74.75	0.1	3,747	0.00%
2023/06/26	0.1	75.20	1.1	75.01	75.00	-1	3,754	-0.03%
2023/06/19	0.1	75.80	0	0.00	75.85	0.1	3,721	0.00%
2023/06/15	0.5	76.15	0	0.00	76.15	0.5	3,682	0.01%
2023/06/14	0	0.00	0.5	75.90	75.85	-0.5	3,643	-0.01%
2023/06/13	0.1	75.85	2	75.83	76.00	-1.9	3,713	-0.05%
2023/06/12	0	0.00	14.2	74.57	74.45	-14.2	3,639	-0.39%
2023/06/09	0.1	73.80	1	73.80	73.90	-0.9	3,653	-0.02%
2023/06/07	0	0.00	1	73.90	73.95	-1	3,755	-0.03%
2023/06/02	0	0.00	1	73.10	73.10	-1	3,726	-0.03%
2023/05/31	0.1	72.50	1	72.40	72.80	-0.9	3,741	-0.02%
2023/05/30	0	73.00	6	72.98	73.20	-6	3,717	-0.16%
2023/05/26	0	0.00	4	72.66	72.70	-4	3,649	-0.11%
2023/05/25	0	0.00	0.1	70.85	71.05	-0.1	3,516	0.00%
2023/05/24	2	70.23	1	70.00	70.30	1	3,528	0.03%
2023/05/23	2	70.50	0	0.00	70.65	2	3,507	0.06%
2023/05/22	0	70.55	1.4	70.55	70.65	-1.4	3,491	-0.04%
2023/05/19	0	0.00	4	70.70	70.70	-4	3,497	-0.11%
2023/05/18	0	0.00	16	70.47	70.55	-16	3,425	-0.47%
2023/05/17	0	0.00	3	69.45	69.65	-3	3,412	-0.09%
2023/05/16	0	0.00	0.1	68.35	68.60	-0.1	3,375	0.00%
2023/05/15	1	67.70	0.1	67.85	67.80	0.9	3,368	0.03%
2023/05/12	4.2	67.71	0	0.00	67.80	4.2	3,338	0.13%
2023/05/11	1.2	68.14	0	0.00	68.00	1.2	3,326	0.04%
2023/05/09	0	0.00	1	68.80	68.80	-1	3,342	-0.03%
2023/05/03	2	67.70	0	0.00	67.85	2	3,437	0.06%
2023/05/02	0.1	68.00	0	0.00	68.05	0.1	3,457	0.00%
2023/04/28	0.1	67.90	0	0.00	67.95	0.1	3,540	0.00%
2023/04/27	3.5	67.03	0.2	67.15	67.20	3.3	3,534	0.09%
2023/04/26	4.3	67.08	0	0.00	67.05	4.3	3,540	0.12%
2023/04/25	28.1	67.69	0	0.00	67.60	28.1	3,473	0.81%
2023/04/24	4.1	68.40	0	0.00	68.45	4.1	3,350	0.12%
2023/04/21	0.1	69.10	0.1	68.85	68.70	0.1	3,319	0.00%
2023/04/20	0	69.00	0.1	68.95	68.90	-0.1	3,335	0.00%
2023/04/19	1.1	69.03	0	0.00	69.00	1.1	3,348	0.03%
2023/04/18	2.3	69.54	0	0.00	69.50	2.3	3,334	0.07%
2023/04/17	1	69.65	0	0.00	69.75	1	3,324	0.03%
2023/04/14	1	69.70	3	69.95	69.85	-2	3,299	-0.06%
2023/04/13	2.2	69.40	0	0.00	69.20	2.2	3,314	0.07%
2023/04/12	1	69.65	1.5	69.78	69.80	-0.5	3,281	-0.01%
2023/04/11	2	69.90	0	0.00	69.95	2	3,304	0.06%
2023/04/07	0	0.00	0.1	70.15	69.95	-0.1	3,319	0.00%
2023/04/06	1	69.95	0	0.00	70.05	1	3,332	0.03%
2023/03/31	0	0.00	3.6	70.30	70.25	-3.6	3,273	-0.11%
2023/03/30	0.1	70.00	0	0.00	70.05	0.1	3,239	0.00%
2023/03/29	0	0.00	1	69.80	69.80	-1	3,215	-0.03%
2023/03/28	4.1	69.64	0	0.00	69.60	4.1	3,248	0.13%
2023/03/27	0	0.00	16	70.38	70.20	-16	3,237	-0.49%
2023/03/23	0.1	69.85	2	70.30	70.25	-1.9	3,220	-0.06%
2023/03/22	0.2	69.60	0	0.00	69.80	0.2	3,175	0.01%
2023/03/20	2	68.30	0	0.00	68.20	2	3,160	0.06%
2023/03/16	7.2	67.80	0	0.00	67.65	7.2	3,154	0.23%
2023/03/15	3.3	68.22	0	0.00	68.00	3.3	3,085	0.11%
2023/03/14	0.1	67.90	0	0.00	68.00	0.1	3,122	0.00%
2023/03/13	0	68.65	0.2	68.45	68.75	-0.2	3,099	-0.01%
2023/03/10	4.3	68.55	0	0.00	68.55	4.3	3,034	0.14%
2023/03/09	3	69.55	0	0.00	69.55	3	3,017	0.10%
2023/03/08	0.1	69.55	0	0.00	69.65	0.1	3,018	0.00%
2023/03/06	2	69.90	0	0.00	69.75	2	3,002	0.07%
2023/03/03	17	69.09	0	0.00	69.00	17	2,970	0.57%
2023/03/02	0.1	68.81	0.1	68.90	68.85	0	2,980	0.00%
2023/02/24	1	69.05	0	0.00	68.70	1	2,909	0.03%
2023/02/23	4	68.65	3	69.20	69.05	1	2,897	0.03%
2023/02/22	1.1	68.04	1	67.95	68.05	0.1	2,916	0.00%
2023/02/21	1	68.65	0	0.00	68.75	1	2,905	0.03%
2023/02/20	0	68.70	0	0.00	68.85	0	2,996	0.00%
2023/02/17	0.1	68.70	0	0.00	68.70	0.1	3,089	0.00%
2023/02/16	1	69.35	0	0.00	69.60	1	3,106	0.03%
2023/02/15	1.5	69.09	2	68.90	68.85	-0.5	3,155	-0.02%
2023/02/14	0	0.00	2	70.25	70.25	-2	3,115	-0.06%
2023/02/13	0	69.65	0	0.00	69.85	0	3,140	0.00%
2023/02/08	0	0.00	0.1	69.85	69.85	-0.1	3,174	0.00%
2023/02/07	0.1	69.00	1	68.80	68.85	-1	3,184	-0.03%
2023/02/06	0.9	69.17	2	69.23	69.00	-1.1	3,170	-0.03%
2023/02/03	0.2	69.95	3.3	69.65	69.95	-3.1	3,122	-0.10%
2023/02/02	0	69.90	0	0.00	69.95	0	3,097	0.00%
2023/02/01	1	68.80	2	68.83	68.95	-1	3,090	-0.03%
2023/01/31	1.6	69.34	2.4	69.33	68.60	-0.8	3,089	-0.03%
2023/01/30	3.1	69.42	31	69.66	69.75	-27.9	3,086	-0.90%
2023/01/17	0	0.00	0.8	66.85	66.75	-0.8	3,045	-0.03%
2023/01/16	1	66.85	3	66.98	66.85	-2	3,061	-0.07%
2023/01/13	1	66.20	2	66.70	66.30	-1	3,012	-0.03%
2023/01/09	1	65.15	2.6	64.34	65.25	-1.6	3,080	-0.05%
2023/01/06	1	63.00	0	0.00	63.20	1	3,076	0.03%
2023/01/05	2	62.80	0	0.00	62.80	2	3,104	0.06%
2023/01/04	1	62.35	1	62.40	62.35	0	3,157	0.00%
2023/01/03	0	0.00	0.5	62.60	62.60	-0.5	3,294	-0.02%
2022/12/30	1	62.40	0	0.00	62.10	1	3,293	0.03%
2022/12/29	1	61.50	1	61.65	61.85	0	3,330	0.00%
2022/12/28	5	62.16	0	0.00	62.10	5	3,340	0.15%
2022/12/27	0	0.00	1	63.35	63.10	-1	3,331	-0.03%
2022/12/23	1	62.75	0	0.00	62.80	1	3,424	0.03%
2022/12/21	4.1	62.73	0	0.00	62.65	4.1	3,547	0.11%
2022/12/20	2.1	63.45	0	0.00	62.50	2.1	3,585	0.06%
2022/12/19	4.1	63.64	0	0.00	63.60	4.1	3,684	0.11%
2022/12/16	3	63.77	1	63.75	63.90	2	3,747	0.05%
2022/12/15	1	64.66	0.2	65.00	65.05	0.9	3,757	0.02%
2022/12/13	0.1	64.50	0.1	64.40	64.15	0	3,779	0.00%
2022/12/12	0.1	64.30	0	0.00	64.50	0.1	3,794	0.00%
2022/12/09	0	0.00	1	64.70	64.95	-1	3,839	-0.03%
2022/12/08	6	64.10	0.1	63.85	64.00	5.9	3,845	0.15%
2022/12/07	1	65.00	0	0.00	64.75	1	3,849	0.03%
2022/12/06	0.1	65.35	0	0.00	65.20	0.1	3,847	0.00%
2022/12/05	1.1	66.46	1.3	66.76	66.25	-0.2	3,812	-0.01%
2022/12/02	3	66.22	0	0.00	66.30	3	3,818	0.08%
2022/12/01	0.3	66.72	5	66.92	66.75	-4.7	3,880	-0.12%
2022/11/30	0.1	65.65	0	0.00	65.75	0.1	3,875	0.00%
2022/11/29	0	0.00	0.9	64.10	65.10	-0.9	3,893	-0.02%
2022/11/25	1	65.90	4	65.85	65.80	-3	3,965	-0.08%
2022/11/24	0	0.00	2	65.85	65.90	-2	3,958	-0.05%
2022/11/23	0.1	65.40	0	0.00	65.30	0.1	3,982	0.00%
2022/11/22	0	0.00	0.4	64.30	64.85	-0.4	4,055	-0.01%
2022/11/21	0	0.00	1	64.50	64.25	-1	4,085	-0.02%
2022/11/18	0	0.00	1	65.10	64.55	-1	4,079	-0.02%
2022/11/16	3.2	64.95	6	64.55	64.70	-2.8	4,079	-0.07%
2022/11/15	4.1	64.46	107	65.42	65.80	-102.9	4,013	-2.56%	大賣/鉅額交易
2022/11/14	40	63.45	13	63.19	63.25	27	3,911	0.69%
2022/11/11	24	62.39	18.1	62.35	62.55	5.9	3,880	0.15%
2022/11/10	2	59.60	1	59.30	59.45	1	3,801	0.03%
2022/11/09	20	59.22	3.9	59.89	60.00	16.1	3,810	0.42%
2022/11/08	0.3	58.54	4	58.51	58.50	-3.7	3,790	-0.10%
2022/11/07	0.3	58.00	0	0.00	57.85	0.3	3,781	0.01%
2022/11/03	6.6	56.68	0	0.00	56.80	6.6	3,752	0.18%
2022/11/02	0.3	57.30	0	0.00	57.50	0.3	3,746	0.01%
2022/11/01	2	57.42	0	0.00	57.25	2	3,775	0.05%
2022/10/31	0.7	56.93	1	56.60	56.95	-0.3	3,768	-0.01%
2022/10/28	1.2	56.48	0	0.00	56.20	1.2	3,764	0.03%
2022/10/27	0.2	56.90	0.1	57.00	56.90	0.1	3,739	0.00%
2022/10/26	10	56.05	0	0.00	56.15	10	3,781	0.26%
2022/10/25	17.7	55.70	3	55.67	55.50	14.7	3,746	0.39%
2022/10/24	0.5	57.00	0	0.00	56.75	0.5	3,686	0.01%
2022/10/21	0.1	57.10	0	0.00	56.75	0.1	3,665	0.00%
2022/10/20	0.1	56.12	0	0.00	57.10	0.1	3,654	0.00%
2022/10/19	1.3	57.50	0	0.00	57.25	1.3	3,646	0.03%
2022/10/18	1	57.75	0.2	57.60	58.00	0.8	3,610	0.02%
2022/10/17	2.2	57.31	1.2	57.34	57.30	1	3,593	0.03%
2022/10/14	2	58.30	1	58.51	58.45	1	3,525	0.03%
2022/10/13	3.6	57.21	0	0.00	56.85	3.6	3,495	0.10%
2022/10/12	3	57.32	1	57.75	57.55	2	3,454	0.06%
2022/10/11	6.3	58.14	1	58.50	57.90	5.3	3,459	0.15%
2022/10/07	1.1	61.28	0	0.00	60.95	1.1	3,337	0.03%
2022/10/06	1	62.00	1	62.00	62.00	0	3,349	0.00%
2022/10/05	1.3	61.80	3	61.38	61.55	-1.7	3,353	-0.05%
2022/10/04	2	60.10	0	0.00	60.05	2	3,337	0.06%
2022/10/03	2.4	58.95	0	0.00	58.70	2.4	3,315	0.07%
2022/09/30	5	59.44	0	0.00	59.35	5	3,279	0.15%
2022/09/29	5.2	60.42	0	0.00	60.20	5.2	3,238	0.16%
2022/09/28	24.3	61.62	2	60.80	60.40	22.3	3,248	0.69%
2022/09/27	61.1	62.04	0	0.00	61.70	61.1	3,231	1.89%
2022/09/26	119.3	61.98	2	62.00	61.80	117.3	3,269	3.59%	大買/鉅額交易
2022/09/23	4.7	63.15	1.1	63.18	63.00	3.6	3,257	0.11%
2022/09/22	2.2	63.35	0	0.00	63.70	2.2	3,247	0.07%
2022/09/21	3.2	64.56	2	64.70	64.50	1.2	3,192	0.04%
2022/09/20	3.5	64.80	2	64.70	65.00	1.5	3,174	0.05%
2022/09/19	7	64.52	0	0.00	64.45	7	3,196	0.22%
2022/09/16	4.6	64.87	0	0.00	64.85	4.6	3,169	0.14%
2022/09/14	2.2	65.38	3	65.20	65.40	-0.8	3,203	-0.02%
2022/09/13	1.1	66.84	0.1	66.80	66.70	1	3,182	0.03%
2022/09/12	1	66.35	1	66.50	66.35	0	3,232	0.00%
2022/09/08	3	64.87	0	0.00	65.00	3	3,277	0.09%
2022/09/07	5.3	64.83	0	0.00	64.65	5.3	3,298	0.16%
2022/09/05	4.1	65.62	0	0.00	65.70	4.1	3,235	0.13%
2022/09/02	8.1	66.04	0	0.00	65.70	8.1	3,244	0.25%
2022/09/01	2.4	66.38	0	0.00	66.30	2.4	3,187	0.07%
2022/08/31	0.2	66.90	0	0.00	67.70	0.2	3,089	0.01%
2022/08/30	0.1	67.23	0	0.00	67.25	0.1	3,072	0.00%
2022/08/29	2.1	66.89	0	0.00	67.25	2.1	3,031	0.07%
2022/08/26	2.1	69.09	0.1	69.15	68.85	2.1	2,969	0.07%
2022/08/25	0.1	68.55	0	0.00	68.50	0.1	2,939	0.00%
2022/08/24	4.1	67.90	0	0.00	67.90	4.1	2,962	0.14%
2022/08/23	5	68.29	0	0.00	68.10	5	2,954	0.17%
2022/08/22	6	69.15	0	0.00	68.95	6	2,925	0.21%
2022/08/19	1.3	70.04	0	0.00	69.95	1.3	2,892	0.04%
2022/08/17	0	0.00	9	70.25	70.40	-9	2,894	-0.31%
2022/08/16	1.2	70.26	1	70.30	70.25	0.2	2,887	0.01%
2022/08/15	1	70.05	0	0.00	70.20	1	2,858	0.03%
2022/08/12	0	0.00	5	69.55	69.55	-5	2,830	-0.18%
2022/08/10	0.1	67.95	0	0.00	67.80	0.1	2,833	0.00%
2022/08/09	1.1	68.03	2	68.35	68.45	-0.9	2,825	-0.03%
2022/08/08	1	68.50	0	0.00	68.60	1	2,835	0.04%
2022/08/05	0.1	68.50	3	68.30	68.75	-2.9	2,812	-0.10%
2022/08/04	0.1	66.55	0	0.00	67.10	0.1	2,861	0.00%
2022/08/02	1.1	66.50	0	0.00	66.60	1.1	2,905	0.04%
2022/08/01	0.1	67.55	0	0.00	67.70	0.1	2,896	0.00%
2022/07/29	2.2	67.87	0	0.00	67.90	2.2	2,947	0.07%
2022/07/28	2	67.30	0	0.00	67.30	2	2,940	0.07%
2022/07/26	1	66.50	0	0.00	66.55	1	2,968	0.03%
2022/07/22	1	67.20	2	67.03	67.25	-1	3,025	-0.03%
2022/07/21	0	0.00	22	66.23	66.95	-22	3,113	-0.71%
2022/07/20	1	66.02	2	66.70	66.00	-1	3,162	-0.03%
2022/07/18	1	65.85	0	0.00	65.75	1	3,249	0.03%
2022/07/15	0.1	66.61	0.1	66.90	66.80	0	3,183	0.00%
2022/07/13	2.4	65.39	1	65.40	65.60	1.4	3,109	0.04%
2022/07/12	1	63.50	0	0.00	63.50	1	3,129	0.03%
2022/07/11	1	65.05	0	0.00	65.05	1	3,149	0.03%
2022/07/08	0.1	65.50	1	65.25	65.55	-0.9	3,142	-0.03%
2022/07/07	0	0.00	0.1	63.30	64.85	-0.1	3,130	0.00%
2022/07/06	3	63.37	1	63.10	63.10	2	3,157	0.06%
2022/07/05	10.1	63.43	2	63.80	64.15	8.1	3,150	0.26%
2022/07/04	2.1	63.83	1	64.10	63.65	1.1	3,094	0.03%
2022/07/01	3	64.93	0	0.00	64.45	3	3,066	0.10%
2022/06/30	2.4	67.04	2	67.30	66.75	0.4	2,984	0.01%
2022/06/29	1.2	68.75	0	0.00	68.30	1.2	2,922	0.04%
2022/06/28	3.2	68.95	0	0.00	69.00	3.2	2,905	0.11%
2022/06/27	0.3	69.74	1	69.90	69.50	-0.8	2,914	-0.03%
2022/06/24	0	68.65	0	0.00	68.00	0	2,880	0.00%
2022/06/23	2.2	67.80	0	0.00	67.80	2.2	2,927	0.07%
2022/06/22	3.2	69.25	0	0.00	68.80	3.2	2,864	0.11%
2022/06/21	0.2	70.20	0	0.00	70.25	0.2	2,825	0.01%
2022/06/20	4.1	69.20	0	0.00	69.00	4.1	2,837	0.14%
2022/06/17	8.5	69.74	0	0.00	69.80	8.5	2,790	0.30%
2022/06/16	1	70.80	1	71.90	70.60	0	2,751	0.00%
2022/06/15	1.1	70.90	0	0.00	70.80	1.1	2,714	0.04%
2022/06/14	1.8	70.61	0	0.00	71.25	1.8	2,732	0.06%
2022/06/13	1.6	71.56	0	0.00	71.35	1.6	2,788	0.06%
2022/06/10	20.1	73.35	0	0.00	73.35	20.1	2,850	0.71%
2022/06/08	0	0.00	0	74.40	74.20	0	2,930	0.00%
2022/06/07	0	73.35	0	0.00	73.35	0	2,968	0.00%
2022/06/06	1	73.70	0	0.00	74.20	1	3,022	0.03%
2022/06/02	1	73.80	0	0.00	73.70	1	3,220	0.03%
2022/06/01	3	74.45	0	0.00	74.40	3	3,415	0.09%
2022/05/31	0	0.00	2	74.25	74.50	-2	3,457	-0.06%
2022/05/30	0.2	73.60	2	73.60	73.95	-1.9	3,452	-0.05%
2022/05/26	0.1	71.25	0	0.00	70.75	0.1	3,510	0.00%
2022/05/25	0.2	71.35	1	71.50	71.60	-0.9	3,561	-0.02%
2022/05/24	0.1	71.52	0	0.00	71.10	0.1	3,712	0.00%
2022/05/20	1	71.25	0	0.00	71.85	1	3,796	0.03%
2022/05/19	2.2	70.81	0	0.00	71.10	2.2	3,800	0.06%
2022/05/18	1.1	72.40	0	0.00	72.35	1.1	3,774	0.03%
2022/05/17	1	71.00	0	0.00	71.55	1	3,764	0.03%
2022/05/16	0.2	71.19	0	0.00	70.80	0.2	3,783	0.00%
2022/05/13	1	70.40	0	0.00	70.50	1	3,764	0.03%
2022/05/12	3	70.29	0	0.00	69.80	3	3,782	0.08%
2022/05/11	0.1	71.63	0	0.00	71.50	0.1	3,715	0.00%
2022/05/10	1.1	70.50	0.6	70.65	71.50	0.6	3,706	0.02%
2022/05/09	1	71.75	0	0.00	71.70	1	3,651	0.03%
2022/05/06	0.1	72.78	0	0.00	73.00	0.1	3,628	0.00%
2022/05/05	0	74.30	0	0.00	74.40	0	3,634	0.00%
2022/05/03	1.3	73.54	0	0.00	73.50	1.3	3,798	0.03%
2022/04/29	0.1	74.18	2	74.40	74.25	-1.9	3,792	-0.05%
2022/04/27	4.1	72.81	0	0.00	72.80	4.1	3,756	0.11%
2022/04/26	0.1	74.53	0	0.00	74.40	0.1	3,690	0.00%
2022/04/25	6.4	74.47	0	0.00	74.45	6.4	3,671	0.18%
2022/04/22	1.5	75.53	0	0.00	75.95	1.5	3,609	0.04%
2022/04/20	1.1	76.39	0	0.00	76.35	1.1	3,648	0.03%
2022/04/19	0.1	76.15	0	0.00	76.00	0.1	3,652	0.00%
2022/04/18	2.1	75.85	6	75.89	75.65	-3.9	3,695	-0.11%
2022/04/15	1.2	76.26	0	0.00	76.15	1.2	3,636	0.03%
2022/04/14	1.2	77.55	0	0.00	77.50	1.2	3,634	0.03%
2022/04/13	0.1	77.75	1	77.75	77.70	-0.9	3,687	-0.02%
2022/04/12	1.3	76.14	0	0.00	76.30	1.3	3,908	0.03%
2022/04/11	5.1	76.58	0	0.00	76.35	5.1	3,891	0.13%
2022/04/08	1	77.15	0	0.00	77.35	1	3,851	0.03%
2022/04/07	8.4	77.78	2	77.35	77.30	6.4	3,839	0.17%
2022/04/01	1.1	78.62	0	0.00	78.95	1.1	3,778	0.03%
2022/03/31	1.1	79.56	2	79.55	79.60	-0.9	3,797	-0.02%
2022/03/30	0	0.00	5.2	79.75	79.75	-5.2	3,819	-0.14%
2022/03/28	1.1	78.78	0	0.00	78.75	1.1	3,818	0.03%
2022/03/25	2	79.60	1	79.60	79.65	1	3,768	0.03%
2022/03/23	0	0.00	10	79.40	79.55	-10	3,778	-0.26%
2022/03/21	1	79.00	1	79.15	78.80	0	3,766	0.00%
2022/03/18	0	78.15	0	0.00	78.30	0	3,760	0.00%
2022/03/16	1.1	76.02	0	0.00	76.10	1.1	3,714	0.03%
2022/03/15	11.1	75.87	1	76.35	75.85	10.1	3,636	0.28%
2022/03/14	1	77.40	0	0.00	77.30	1	3,552	0.03%
2022/03/11	0.2	77.67	0	0.00	77.55	0.2	3,512	0.00%
2022/03/10	2.1	78.49	0.3	78.35	78.50	1.8	3,500	0.05%
2022/03/09	2.6	76.49	0	0.00	76.30	2.6	3,460	0.08%
2022/03/08	11	76.28	0	0.00	75.90	11	3,409	0.32%
2022/03/07	9.8	77.95	0	0.00	78.45	9.8	3,193	0.31%
2022/03/04	1	79.81	0	0.00	79.70	1	3,036	0.03%
2022/03/01	1	80.20	0	0.00	80.80	1	3,062	0.03%
2022/02/25	4	80.00	0	0.00	79.85	4	3,010	0.13%
2022/02/24	3.7	80.38	0	0.00	79.90	3.7	2,939	0.13%
2022/02/22	1.2	81.53	0	0.00	81.75	1.2	2,784	0.04%
2022/02/21	0.1	82.65	0.1	82.90	82.80	0	2,703	0.00%
2022/02/18	1	82.95	0	0.00	82.95	1	2,707	0.04%
2022/02/15	1	82.20	0	0.00	82.00	1	2,715	0.04%
2022/02/14	1.1	82.18	9	82.15	82.30	-7.9	2,706	-0.29%
2022/02/10	0	0.00	1	82.75	83.60	-1	2,711	-0.04%
2022/02/08	0.9	82.42	0	0.00	82.20	0.9	2,726	0.03%
2022/02/07	4.3	81.57	0	0.00	81.95	4.3	2,702	0.16%
2022/01/26	2.1	81.57	0	0.00	81.40	2.1	2,623	0.08%
2022/01/25	5.2	81.60	1	81.40	81.65	4.2	2,493	0.17%
2022/01/21	2.1	82.24	10	82.18	82.00	-7.9	2,402	-0.33%
2022/01/20	0	0.00	2	83.35	83.75	-2	2,343	-0.09%
2022/01/19	1.6	83.71	0	0.00	83.45	1.6	2,324	0.07%
2022/01/18	1.3	84.62	0	0.00	84.45	1.3	2,307	0.06%
2022/01/17	1	85.35	2.2	85.48	85.45	-1.2	2,278	-0.05%
2022/01/14	2	84.68	0.2	84.20	84.60	1.8	2,237	0.08%
2022/01/12	1	83.75	0	0.00	84.20	1	2,175	0.05%
2022/01/10	0	0.00	0.2	83.05	82.90	-0.2	2,118	-0.01%
2022/01/06	1	83.30	1	83.05	83.45	0	2,068	0.00%
2022/01/04	0	0.00	1.3	84.08	84.10	-1.3	1,796	-0.07%
2022/01/03	0.8	82.35	0	0.00	82.35	0.8	1,767	0.05%
2021/12/30	0.1	81.80	1.7	81.94	81.85	-1.7	1,754	-0.10%
2021/12/29	0	0.00	2	82.10	82.00	-2	1,793	-0.11%
2021/12/27	0	0.00	1	81.10	81.05	-1	1,867	-0.05%
2021/12/24	0	80.50	3	80.65	80.45	-3	1,902	-0.16%
2021/12/23	0	80.40	1	80.40	80.40	-1	1,900	-0.05%
2021/12/20	0.1	79.45	0	0.00	79.25	0.1	1,930	0.01%
2021/12/17	1	79.85	0	0.00	79.95	1	1,924	0.05%
2021/12/16	0	79.85	1	79.90	79.95	-1	1,927	-0.05%
2021/12/15	1	78.75	0.1	79.25	79.00	0.9	1,973	0.05%
2021/12/10	1	79.90	0	0.00	80.00	1	1,970	0.05%
2021/12/06	1	79.80	0	0.00	79.75	1	1,943	0.05%
2021/12/01	0	0.00	2	78.95	79.00	-2	1,967	-0.10%
2021/11/29	2.1	78.12	0.5	77.85	77.80	1.6	1,942	0.08%
2021/11/26	5.1	78.34	0	0.00	78.10	5.1	1,908	0.27%
2021/11/25	1	79.05	1	79.35	79.25	0	1,842	0.00%
2021/11/24	0.2	79.25	0	0.00	79.25	0.2	1,887	0.01%
2021/11/22	0.1	80.35	0	0.00	80.30	0.1	1,908	0.01%
2021/11/19	0	0.00	1	80.60	80.45	-1	1,926	-0.05%
2021/11/18	1	79.95	1	79.95	80.20	0	1,918	0.00%
2021/11/17	0	0.00	1	79.70	79.70	-1	1,935	-0.05%
2021/11/16	1	79.55	0	0.00	79.55	1	1,976	0.05%
2021/11/11	0	0.00	1	79.85	79.85	-1	2,042	-0.05%
2021/11/09	1	81.10	0	0.00	80.75	1	2,079	0.05%
2021/11/04	0.1	78.50	0	0.00	78.40	0.1	2,036	0.00%
2021/11/03	0	78.65	1	78.65	78.65	-1	2,040	-0.05%
2021/10/21	0	0.00	5	78.45	78.35	-5	2,132	-0.23%
2021/10/19	0	0.00	14	78.80	78.65	-14	2,154	-0.65%
2021/10/12	1	76.15	0	0.00	76.50	1	2,191	0.05%
2021/10/08	2	77.75	0	0.00	77.25	2	2,183	0.09%
2021/10/06	11.1	76.62	0	0.00	76.35	11.1	2,208	0.50%
2021/10/05	7.3	75.87	0	0.00	76.40	7.3	2,186	0.33%
2021/10/04	3.2	76.67	0	0.00	76.70	3.2	2,176	0.15%
2021/10/01	4.2	77.34	0	0.00	77.45	4.2	2,116	0.20%
2021/09/30	3	78.40	0	0.00	78.55	3	2,051	0.15%
2021/09/29	4.5	78.34	0	0.00	78.60	4.5	2,050	0.22%
2021/09/23	2	79.35	0	0.00	79.40	2	2,008	0.10%
2021/09/22	7.5	78.51	0	0.00	78.80	7.5	2,004	0.37%
2021/09/17	0	80.50	0	0.00	80.55	0	1,955	0.00%
2021/09/15	0	81.15	0	0.00	80.60	0	1,944	0.00%
2021/09/10	0	0.00	1	81.40	81.40	-1	2,016	-0.05%
2021/09/09	1	80.00	0	0.00	80.60	1	2,021	0.05%
2021/09/08	2	80.83	0	0.00	80.65	2	2,007	0.10%
2021/09/07	0.1	81.31	2	81.38	81.25	-1.9	2,005	-0.09%
2021/09/06	0	0.00	3	81.87	81.60	-3	2,001	-0.15%
2021/09/03	0	0.00	5	81.20	81.20	-5	1,978	-0.25%
2021/09/02	0	80.75	0	0.00	80.20	0	1,972	0.00%
2021/08/30	0	0.00	7	79.85	80.15	-7	1,985	-0.35%
2021/08/24	1	77.50	0	0.00	77.40	1	1,885	0.05%
2021/08/20	0.5	75.41	0	0.00	75.20	0.5	1,885	0.02%
2021/08/19	7.2	76.17	0	0.00	75.95	7.2	1,841	0.39%
2021/08/18	2	76.96	0	0.00	77.70	2	1,786	0.11%
2021/08/17	0.3	77.63	0	0.00	77.20	0.3	1,767	0.02%
2021/08/16	1.1	77.77	0	0.00	77.80	1.1	1,755	0.06%
2021/08/13	1	78.10	0	0.00	78.10	1	1,719	0.06%
2021/08/12	0	0.00	0.1	78.85	78.75	-0.1	1,707	0.00%
2021/08/11	0.2	79.01	0	0.00	79.00	0.2	1,714	0.01%
2021/08/09	1	78.90	0	0.00	79.65	1	1,801	0.06%
2021/08/06	0	0.00	7.4	79.78	79.80	-7.4	1,821	-0.41%
2021/08/03	0	79.40	2	79.50	79.60	-2	2,026	-0.10%
2021/07/30	0	78.45	0	0.00	78.30	0	2,009	0.00%
2021/07/29	0.1	78.25	0	0.00	78.70	0.1	2,058	0.00%
2021/07/28	2	77.40	0	0.00	78.60	2	2,069	0.10%
2021/07/26	2	78.63	0	0.00	78.50	2	2,052	0.10%
2021/07/22	0.1	79.25	0	0.00	79.15	0.1	2,024	0.00%
2021/07/21	1	78.40	0	0.00	78.65	1	2,026	0.05%
2021/07/20	6	78.77	0	0.00	78.75	6	2,036	0.30%
2021/07/19	0.1	79.41	0	0.00	79.50	0.1	2,017	0.01%
2021/07/16	0	80.15	0	0.00	80.15	0	2,008	0.00%
2021/07/15	0	0.00	0.1	81.05	81.25	-0.1	1,984	-0.01%
2021/07/13	1	80.74	1	80.60	80.35	0	1,966	0.00%
2021/07/09	2	78.92	0.2	78.85	78.95	1.8	1,942	0.09%
2021/07/07	0.1	80.05	0	0.00	80.00	0.1	1,910	0.01%
2021/07/06	0	0.00	2	80.55	80.40	-2	1,916	-0.10%
2021/07/05	0	0.00	1	80.25	80.30	-1	1,896	-0.05%
2021/07/02	1	79.40	0	0.00	79.50	1	1,895	0.05%
2021/06/21	3	77.68	0	0.00	77.50	3	1,953	0.15%
2021/06/11	0	0.00	0.7	79.40	79.40	-0.7	1,966	-0.04%
2021/06/03	0	0.00	2	79.35	79.10	-2	1,947	-0.10%
2021/05/27	1.1	76.51	1	76.90	77.00	0.1	2,085	0.01%
2021/05/24	0	0.00	5	76.10	76.05	-5	2,163	-0.23%
2021/05/21	0.2	75.80	0	0.00	76.05	0.2	2,180	0.01%
2021/05/19	0	0.00	1	75.40	75.40	-1	2,214	-0.05%
2021/05/18	2	74.55	1	75.10	75.95	1	2,222	0.05%
2021/05/17	0	72.20	0	0.00	72.55	0	2,252	0.00%
2021/05/14	6.6	74.03	0	0.00	74.10	6.6	2,192	0.30%
2021/05/13	4.6	73.40	3	73.95	73.10	1.6	2,178	0.07%
2021/05/12	0.2	75.73	0	0.00	75.80	0.2	2,113	0.01%
2021/05/11	7.6	77.45	0	0.00	77.10	7.6	2,041	0.37%
2021/05/10	0.5	79.60	0	0.00	79.45	0.5	2,010	0.02%
2021/05/05	1.4	78.58	0	0.00	78.05	1.4	2,030	0.07%
2021/05/04	3.1	78.53	0	0.00	78.80	3.1	2,065	0.15%
2021/05/03	2	79.38	0	0.00	79.35	2	2,067	0.10%
2021/04/28	0	0.00	2	80.65	80.55	-2	2,095	-0.10%
2021/04/26	0	0.00	1	81.00	81.00	-1	2,139	-0.05%
2021/04/22	3.1	79.21	0	0.00	79.05	3.1	2,169	0.14%
2021/04/21	0	79.70	0	0.00	79.30	0	2,187	0.00%
2021/04/19	6	79.91	0	0.00	80.00	6	2,226	0.27%
2021/04/16	0	0.00	2	79.80	80.00	-2	2,253	-0.09%
2021/04/14	3	78.70	0.2	78.85	79.20	2.8	2,245	0.12%
2021/04/12	3	79.13	0	0.00	78.80	3	2,273	0.13%
2021/04/08	0	78.85	0	0.00	79.40	0	2,275	0.00%
2021/04/06	0	0.00	2.2	79.17	79.00	-2.2	2,279	-0.10%
2021/03/29	1	77.75	1	77.90	77.70	0	2,233	0.00%
2021/03/25	5	75.75	0	0.00	75.85	5	2,229	0.22%
2021/03/24	0.2	76.00	0	0.00	75.60	0.2	2,217	0.01%
2021/03/23	1	76.75	0	0.00	76.70	1	2,212	0.05%
2021/03/22	1.3	76.22	0	0.00	76.75	1.3	2,232	0.06%
2021/03/18	1	77.65	0	0.00	77.45	1	2,217	0.05%
2021/03/17	0	77.70	0	0.00	77.20	0	2,212	0.00%
2021/03/15	0.1	77.60	0	0.00	77.50	0.1	2,222	0.00%
2021/03/11	2	76.80	0	0.00	77.30	2	2,255	0.09%
2021/03/10	0.1	76.15	0	0.00	75.75	0.1	2,254	0.00%
2021/03/08	0.1	76.23	0	0.00	75.65	0.1	2,253	0.01%
2021/03/05	0	75.70	0	0.00	75.70	0	2,219	0.00%
2021/03/04	0.5	77.15	0	0.00	76.40	0.5	2,213	0.02%
2021/03/03	1.1	77.89	0	0.00	78.00	1.1	2,173	0.05%
2021/03/02	1	77.92	0	0.00	76.75	1	2,185	0.05%
2021/02/26	2	77.51	0	0.00	77.45	2	2,173	0.09%
2021/02/25	1	79.05	0	0.00	79.10	1	2,122	0.05%
2021/02/24	1.1	78.93	0	0.00	78.30	1.1	2,123	0.05%
2021/02/22	0	0.00	1	80.05	79.90	-1	2,111	-0.05%
2021/02/19	0	0.00	1	80.05	79.95	-1	2,099	-0.05%
2021/02/18	2.6	80.77	0	0.00	80.70	2.6	2,103	0.13%
2021/02/17	1	80.90	1	80.80	80.80	0	2,113	0.00%
2021/02/05	1	77.40	0	0.00	77.60	1	2,073	0.05%
2021/02/04	1	76.85	0	0.00	76.85	1	2,059	0.05%
2021/02/01	0	0.00	2	74.65	75.20	-2	2,053	-0.10%
2021/01/29	0.1	74.85	0	0.00	73.55	0.1	2,043	0.00%
2021/01/28	3	75.02	0	0.00	74.90	3	2,032	0.15%
2021/01/27	0.1	77.00	0	0.00	76.50	0.1	2,004	0.00%
2021/01/26	1.6	76.64	1	76.15	76.55	0.6	1,994	0.03%
2021/01/25	1.1	78.04	0	0.00	78.30	1.1	1,959	0.05%
2021/01/22	2	79.55	0	0.00	79.20	2	1,950	0.10%
2021/01/21	0	79.30	0	0.00	80.20	0	1,938	0.00%
2021/01/19	1	76.45	0	0.00	77.50	1	1,899	0.05%
2021/01/15	1	77.00	0	0.00	75.55	1	1,866	0.05%
2021/01/13	0	0.00	1	75.00	76.00	-1	1,825	-0.05%
2021/01/12	2.1	74.35	0	0.00	74.45	2.1	1,817	0.12%
2021/01/11	2	73.78	1	73.65	74.35	1	1,809	0.06%
2021/01/08	1	73.25	0	0.00	74.10	1	1,797	0.06%
2021/01/07	0	0.00	1	71.25	72.40	-1	1,792	-0.06%
2021/01/06	2	71.00	0	0.00	70.80	2	1,790	0.11%
2021/01/04	4	69.30	0	0.00	70.00	4	1,777	0.22%
2020/12/31	2	68.60	0	0.00	68.75	2	1,801	0.11%
2020/12/25	0	0.00	1	67.00	66.80	-1	1,811	-0.06%
2020/12/18	1	66.50	0	0.00	66.35	1	1,812	0.06%
2020/12/17	1	66.35	0	0.00	66.55	1	1,806	0.06%
2020/12/15	1	65.80	0	0.00	65.75	1	1,770	0.06%
2020/12/11	5	66.24	0	0.00	66.70	5	1,764	0.28%
2020/12/10	1	66.50	0	0.00	66.65	1	1,739	0.06%
2020/12/09	0	0.00	0.2	67.45	67.30	-0.2	1,712	-0.01%
2020/12/08	1	66.55	0	0.00	67.30	1	1,699	0.06%
2020/12/04	1	65.30	0	0.00	65.70	1	1,647	0.06%
2020/11/25	0	0.00	2	64.08	63.95	-2	1,535	-0.13%
2020/11/24	3	64.70	0	0.00	64.55	3	1,516	0.20%
2020/11/23	2	64.80	2	65.03	64.80	0	1,499	0.00%
2020/11/19	2	64.25	0	0.00	64.20	2	1,458	0.14%
2020/11/18	0	0.00	1	64.25	64.50	-1	1,437	-0.07%
2020/11/17	0	0.00	1	64.60	63.70	-1	1,428	-0.07%
2020/11/11	0	0.00	2	62.05	62.15	-2	1,367	-0.15%
2020/11/10	0	0.00	1	61.50	61.50	-1	1,345	-0.07%
2020/11/09	1	61.50	1	61.80	61.75	0	1,329	0.00%
2020/10/30	0	0.00	0.5	59.05	58.80	-0.5	1,238	-0.04%
2020/10/27	0	0.00	1	60.35	60.30	-1	1,175	-0.09%
2020/10/26	0	0.00	2	60.70	60.65	-2	1,164	-0.17%
2020/10/22	0	0.00	1	60.40	60.55	-1	1,181	-0.08%
2020/10/21	0	0.00	1	60.80	60.40	-1	1,199	-0.08%
2020/10/19	1	60.70	2	60.63	60.60	-1	1,204	-0.08%
2020/10/16	1	60.50	0	0.00	60.10	1	1,191	0.08%
2020/10/15	1	60.05	0	0.00	60.40	1	1,183	0.08%
2020/10/12	0	0.00	1	61.05	61.10	-1	1,154	-0.09%
2020/10/06	0	0.00	1	59.50	59.55	-1	1,120	-0.09%
2020/10/05	0	0.00	1	59.05	58.90	-1	1,102	-0.09%
2020/09/29	2	58.40	0	0.00	58.50	2	1,085	0.18%
2020/09/28	0	0.00	2	57.93	58.30	-2	1,084	-0.18%
2020/09/25	3	57.48	2	57.65	57.45	1	1,085	0.09%
2020/09/24	3	57.57	0	0.00	57.45	3	1,073	0.28%
2020/09/21	0	0.00	1	60.00	59.50	-1	1,033	-0.10%
2020/09/18	1	59.95	0	0.00	60.00	1	1,035	0.10%
2020/09/07	1.2	58.75	0.3	58.75	58.50	0.9	1,018	0.09%
2020/09/04	1	58.45	2	58.60	58.50	-1	1,020	-0.10%
2020/08/25	2.5	59.30	0	0.00	59.30	2.5	1,075	0.24%
2020/08/24	1	59.00	0	0.00	59.05	1	1,079	0.09%
2020/08/21	3	58.47	2	58.70	58.85	1	1,085	0.09%
2020/08/20	1	57.80	0	0.00	57.80	1	1,077	0.09%
2020/08/19	2	60.15	1	60.05	59.60	1	1,059	0.09%
2020/08/18	0	0.00	1	60.20	60.05	-1	1,062	-0.09%
2020/08/14	1	59.60	0	0.00	59.70	1	1,077	0.09%
2020/08/11	4	60.30	1	60.35	59.95	3	1,086	0.28%
2020/08/10	1	59.75	0	0.00	60.35	1	1,088	0.09%
2020/08/07	0	0.00	1	59.65	59.85	-1	1,095	-0.09%
2020/08/04	1	58.90	0	0.00	59.10	1	1,113	0.09%
2020/08/03	0	0.00	1	58.40	58.40	-1	1,126	-0.09%
2020/07/24	1	56.40	1	56.10	56.20	0	1,130	0.00%
2020/07/16	1	55.00	0	0.00	54.95	1	1,118	0.09%
2020/07/13	1	54.45	0	0.00	54.80	1	1,100	0.09%
2020/07/10	0	0.00	6	54.59	54.05	-6	1,082	-0.55%
2020/07/09	0	0.00	5	54.50	54.40	-5	1,079	-0.46%
2020/06/22	1	51.10	0	0.00	51.00	1	1,117	0.09%
2020/06/15	1	50.05	0	0.00	49.76	1	1,159	0.09%
2020/06/08	1	51.00	5	50.60	51.00	-4	1,225	-0.33%
2020/06/03	1	49.40	0	0.00	49.71	1	1,223	0.08%
2020/06/02	0	0.00	5	48.85	48.90	-5	1,223	-0.41%
2020/04/28	1	47.18	0	0.00	47.23	1	1,133	0.09%
2020/04/06	0	0.00	5	44.00	43.95	-5	1,109	-0.45%
2020/03/16	5	45.33	0	0.00	44.10	5	995	0.50%
2020/03/13	0.1	46.00	0	0.00	45.88	0.1	974	0.01%
2020/03/12	3	47.38	0	0.00	47.00	3	938	0.32%
2020/03/10	2	48.76	0	0.00	49.24	2	899	0.22%
2020/02/27	3	50.93	0	0.00	50.75	3	834	0.36%
2020/02/25	0	0.00	1	51.60	51.70	-1	806	-0.12%
2020/01/31	3	51.75	0	0.00	51.50	3	854	0.35%
2020/01/07	1	53.50	0	0.00	53.25	1	819	0.12%
2020/01/03	1	53.95	0	0.00	54.05	1	808	0.12%
2019/12/31	1	53.70	0	0.00	53.60	1	806	0.12%
2019/12/26	1	53.75	0	0.00	53.75	1	794	0.13%
2019/12/17	0	0.00	1	53.95	54.25	-1	801	-0.12%
2019/12/12	5	52.45	0	0.00	53.00	5	792	0.63%
2019/12/11	0	0.00	3	51.90	51.90	-3	783	-0.38%
2019/12/10	5	51.70	0	0.00	51.60	5	779	0.64%
2019/12/09	0	0.00	2	51.90	51.90	-2	783	-0.26%
2019/12/05	5	51.50	0	0.00	51.50	5	775	0.64%
2019/11/27	5	51.45	0	0.00	51.60	5	781	0.64%
2019/11/20	3	52.00	0	0.00	51.75	3	748	0.40%
2019/11/19	0	0.00	1	53.00	53.10	-1	728	-0.14%
2019/11/08	2	52.50	0	0.00	52.45	2	653	0.31%
2019/11/06	0	0.00	5	52.85	52.90	-5	626	-0.80%
2019/11/04	0	0.00	10	51.90	52.45	-10	607	-1.65%
2019/10/31	5	51.25	0	0.00	51.15	5	602	0.83%
2019/10/30	0	0.00	1	50.85	51.00	-1	590	-0.17%
2019/10/29	5	50.65	0	0.00	50.75	5	576	0.87%
2019/10/28	3	50.55	0	0.00	50.60	3	569	0.53%
2019/10/25	2	50.30	0	0.00	50.35	2	556	0.36%
2019/10/14	1	48.90	0	0.00	49.23	1	468	0.21%
2019/10/04	1	48.01	0	0.00	48.10	1	444	0.22%
2019/09/27	0	0.00	1	47.73	47.76	-1	426	-0.23%
2019/09/19	1	47.80	0	0.00	47.64	1	386	0.26%
2019/08/02	1	46.17	0	0.00	46.10	1	216	0.46%
2019/05/20	1	44.77	0	0.00	44.68	1	98	1.02%
2019/05/15	0	0.00	0.1	45.77	45.55	-0.1	87	-0.13%