富邦台50 (006208)-元大-信義券商分點個股進出

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
111.65
漲跌
▲1.75
漲幅
+1.59%
成交量
7,709張
產業
上市
958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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.2	111.27	0	0.00	111.65	1.2	10,249	0.01%
2024/11/21	5.2	109.97	0	0.00	109.90	5.2	10,190	0.05%
2024/11/20	2.8	111.34	0.1	111.80	111.20	2.7	9,985	0.03%
2024/11/19	4.2	110.93	0	0.00	111.45	4.2	9,886	0.04%
2024/11/18	16.5	110.67	1.1	110.49	110.40	15.4	9,827	0.16%
2024/11/15	3.5	112.49	0	0.00	112.30	3.5	9,634	0.04%
2024/11/14	15.9	112.08	1.3	111.96	112.05	14.5	9,645	0.15%
2024/11/13	11.4	113.16	0	0.00	112.95	11.4	9,527	0.12%
2024/11/12	14.9	114.17	3	114.22	113.70	11.9	9,466	0.13%
2024/11/11	4.4	115.45	0.2	115.76	116.45	4.2	9,175	0.05%
2024/11/08	0.7	116.68	21.3	116.54	116.45	-20.6	9,110	-0.23%
2024/11/07	8.5	114.93	1.6	115.74	115.40	6.9	9,082	0.08%
2024/11/06	2.8	115.13	0.1	113.90	114.40	2.7	9,107	0.03%
2024/11/05	1.9	113.27	0	0.00	113.45	1.9	9,116	0.02%
2024/11/04	17	112.91	0.8	112.65	113.15	16.1	9,670	0.17%
2024/11/01	15.2	110.52	0.1	110.20	111.65	15.1	10,361	0.15%
2024/10/30	1.1	112.81	0.1	112.90	112.20	1	10,343	0.01%
2024/10/29	17.4	112.34	7.4	112.35	112.75	10	10,200	0.10%
2024/10/28	1.6	114.80	1.1	115.63	114.85	0.5	9,871	0.01%
2024/10/25	3.2	114.77	0.2	115.25	115.00	3	9,774	0.03%
2024/10/24	10.5	114.70	0.6	114.52	114.20	10	9,829	0.10%
2024/10/23	14.4	114.93	1.4	115.22	114.90	13	10,013	0.13%
2024/10/22	0.7	115.30	1	115.30	115.60	-0.3	9,970	0.00%
2024/10/21	3.6	116.66	0.6	116.62	116.20	3	10,117	0.03%
2024/10/18	0.8	116.30	4.5	116.76	115.90	-3.7	10,179	-0.04%
2024/10/17	0.3	113.10	0.1	112.75	113.20	0.2	10,167	0.00%
2024/10/16	2.9	113.76	1.9	113.22	113.15	1	10,213	0.01%
2024/10/15	1.6	114.54	8.5	114.52	114.95	-6.9	10,226	-0.07%
2024/10/14	0.5	112.73	2.1	113.20	112.80	-1.6	10,279	-0.02%
2024/10/11	5.5	112.52	1	112.85	112.65	4.5	10,434	0.04%
2024/10/09	8.4	111.17	6.6	111.05	110.75	1.8	10,529	0.02%
2024/10/08	0.4	108.88	0.1	108.95	109.45	0.3	10,581	0.00%
2024/10/07	0.8	109.81	1.2	108.79	109.95	-0.4	10,697	0.00%
2024/10/04	1.7	107.93	0.6	107.53	107.50	1.1	10,753	0.01%
2024/10/01	1.3	107.49	0.3	107.76	107.50	1	10,757	0.01%
2024/09/30	53.6	107.69	3.8	108.20	107.50	49.8	10,782	0.46%
2024/09/27	0.1	111.52	1	111.60	110.30	-0.9	10,667	-0.01%
2024/09/26	1	110.67	6	110.80	110.55	-5	10,649	-0.05%
2024/09/25	0.7	109.56	1	109.65	109.80	-0.3	10,615	0.00%
2024/09/24	0.2	107.37	2.5	107.19	108.05	-2.3	10,587	-0.02%
2024/09/23	0.1	107.10	4	107.11	107.00	-3.9	10,575	-0.04%
2024/09/20	0.8	106.93	1.6	107.24	106.60	-0.8	10,658	-0.01%
2024/09/19	1.6	104.18	1	105.30	105.35	0.6	10,663	0.01%
2024/09/18	0.4	104.45	0.1	103.99	103.90	0.3	10,745	0.00%
2024/09/16	1.3	104.38	1	105.00	104.80	0.3	10,884	0.00%
2024/09/13	0.2	104.48	1	104.35	104.40	-0.8	10,913	-0.01%
2024/09/12	0.6	103.70	0.2	103.80	104.00	0.4	11,043	0.00%
2024/09/11	0.4	100.48	0	0.00	100.30	0.4	11,020	0.00%
2024/09/10	1.4	100.64	0	0.00	100.55	1.4	11,023	0.01%
2024/09/09	5.6	99.95	0	0.00	100.50	5.6	11,012	0.05%
2024/09/06	1.1	102.39	1.1	102.18	102.15	0	10,891	0.00%
2024/09/05	11.3	101.51	1	101.70	100.75	10.3	10,885	0.09%
2024/09/04	11.5	100.77	4.4	100.70	100.30	7.1	10,870	0.07%
2024/09/03	2.1	105.21	0	106.00	105.35	2.1	10,421	0.02%
2024/09/02	4.2	105.77	1.6	106.31	105.65	2.6	10,511	0.02%
2024/08/30	0.4	105.94	0	0.00	105.75	0.4	10,501	0.00%
2024/08/29	6.3	105.14	1.8	105.30	105.75	4.5	10,531	0.04%
2024/08/28	0.8	106.52	0	0.00	106.95	0.8	10,552	0.01%
2024/08/27	0.8	105.25	0.1	105.40	105.50	0.7	10,620	0.01%
2024/08/26	1.3	106.71	0.2	106.33	105.90	1.1	10,700	0.01%
2024/08/23	0.3	105.77	1.2	105.25	105.95	-0.9	10,686	-0.01%
2024/08/22	1.7	105.72	6.2	105.83	105.80	-4.5	10,686	-0.04%
2024/08/21	1.6	106.51	2.1	106.49	106.25	-0.5	10,735	-0.01%
2024/08/20	100.2	107.50	0	0.00	107.50	100.2	10,704	0.94%
2024/08/19	101.5	107.38	0.1	107.37	107.45	101.4	10,708	0.95%	大買/鉅額交易
2024/08/16	6.2	107.10	0.1	107.01	107.35	6.1	10,691	0.06%
2024/08/15	0.1	105.58	4.5	105.59	105.05	-4.4	10,570	-0.04%
2024/08/14	1.1	105.94	2.4	105.95	105.65	-1.3	10,542	-0.01%
2024/08/13	2	104.62	21.5	104.60	104.40	-19.4	10,450	-0.19%
2024/08/12	0.2	104.39	4.3	104.14	104.05	-4.1	10,483	-0.04%
2024/08/09	103.9	102.31	1.6	102.72	102.70	102.3	10,414	0.98%	大買/鉅額交易
2024/08/08	3.6	99.97	0	100.25	99.70	3.6	10,305	0.03%
2024/08/07	9.6	100.08	3.4	100.21	101.50	6.3	10,133	0.06%
2024/08/06	6.1	96.46	6.2	97.60	97.55	-0.1	9,904	0.00%
2024/08/05	34.9	95.25	19	95.85	93.70	15.9	9,204	0.17%
2024/08/02	10	103.35	2.2	103.28	102.40	7.7	8,399	0.09%
2024/08/01	102.2	107.49	0.2	107.70	107.55	101.9	8,098	1.26%	大買/鉅額交易
2024/07/31	1.3	105.03	0	0.00	105.65	1.3	8,067	0.02%
2024/07/30	4.4	105.22	4.1	104.54	105.75	0.3	7,999	0.00%
2024/07/29	1.2	105.95	1	105.70	105.65	0.2	7,888	0.00%
2024/07/26	108.6	104.85	7	104.42	104.80	101.6	7,797	1.30%	大買/鉅額交易
2024/07/23	287.3	108.63	1	108.58	108.65	286.3	7,506	3.81%	大買/鉅額交易
2024/07/22	5.9	106.49	5	105.60	105.60	0.9	7,418	0.01%
2024/07/19	6.7	109.47	1.3	109.98	109.00	5.4	7,158	0.08%
2024/07/18	14.2	111.26	4.6	111.07	111.40	9.6	7,025	0.14%
2024/07/17	5.3	114.20	4.2	114.21	113.70	1.1	6,827	0.02%
2024/07/16	6.7	115.54	2	115.76	115.20	4.6	6,763	0.07%
2024/07/15	3.2	116.12	0	0.00	115.40	3.2	6,867	0.05%
2024/07/12	11.4	116.11	3.7	116.29	115.60	7.7	6,717	0.11%
2024/07/11	1.4	118.27	4.3	118.65	118.90	-2.8	6,424	-0.04%
2024/07/10	3.1	114.64	8.2	115.22	116.25	-5.1	6,401	-0.08%
2024/07/09	3.1	115.47	8.4	116.65	115.75	-5.2	6,331	-0.08%
2024/07/08	1.1	116.11	0	0.00	115.60	1.1	6,095	0.02%
2024/07/05	1.1	112.46	0	0.00	112.40	1.1	5,930	0.02%
2024/07/04	1.4	112.28	0	0.00	112.65	1.4	5,861	0.02%
2024/07/03	0.4	109.77	1.1	109.72	109.85	-0.7	5,786	-0.01%
2024/07/02	3.5	108.81	0.3	108.45	108.60	3.2	5,778	0.06%
2024/07/01	1	109.52	2.1	109.75	109.40	-1.1	5,742	-0.02%
2024/06/28	0.3	109.47	2.1	109.45	109.20	-1.8	5,683	-0.03%
2024/06/27	1.2	107.59	1	107.60	108.25	0.2	5,643	0.00%
2024/06/26	2.6	108.59	0	0.00	108.45	2.6	5,603	0.05%
2024/06/25	1.9	107.09	207.2	107.06	107.45	-205.3	5,500	-3.73%	大賣/鉅額交易
2024/06/24	8.4	107.93	4.4	108.42	107.60	4	5,438	0.07%
2024/06/21	1.9	110.14	6	109.88	110.00	-4.1	5,394	-0.08%
2024/06/20	1	110.30	0	0.00	110.85	1	5,241	0.02%
2024/06/19	5.2	109.30	1.2	109.88	110.25	4	5,197	0.08%
2024/06/18	1	107.05	1.5	106.83	106.95	-0.5	5,075	-0.01%
2024/06/17	2.2	105.46	0	0.00	105.20	2.2	5,053	0.04%
2024/06/14	2.2	104.78	1	104.55	105.25	1.2	5,020	0.02%
2024/06/13	3.3	104.76	5	104.57	104.55	-1.8	5,016	-0.04%
2024/06/12	5.6	102.34	1.3	102.23	103.15	4.3	4,939	0.09%
2024/06/11	1.4	101.63	5.2	101.46	101.30	-3.8	4,892	-0.08%
2024/06/07	0.3	101.15	2.2	101.10	101.05	-1.9	4,879	-0.04%
2024/06/06	2.3	101.69	4.9	101.79	101.80	-2.6	4,885	-0.05%
2024/06/05	0.4	98.50	0.1	97.65	98.75	0.3	4,818	0.01%
2024/06/04	2.2	97.91	0.9	98.08	97.80	1.3	4,910	0.03%
2024/06/03	5	98.78	0	0.00	99.15	5	4,911	0.10%
2024/05/31	5.4	97.94	1.2	97.69	97.50	4.2	4,916	0.09%
2024/05/30	2.5	98.66	1.2	98.51	98.30	1.3	4,867	0.03%
2024/05/29	0.9	100.32	0.7	100.05	100.05	0.2	4,825	0.00%
2024/05/28	1.3	101.34	0.1	101.20	101.15	1.2	4,799	0.02%
2024/05/27	2.1	101.49	3.1	100.81	101.10	-1	4,786	-0.02%
2024/05/24	1.1	99.38	1.1	99.70	99.90	-0.1	4,750	0.00%
2024/05/23	1.2	100.08	0	0.00	100.20	1.2	4,760	0.03%
2024/05/22	2.7	99.15	1.1	98.54	99.50	1.6	4,755	0.03%
2024/05/21	2.1	97.35	1	97.40	97.60	1.1	4,764	0.02%
2024/05/20	6.4	97.76	0.1	97.65	97.65	6.3	4,755	0.13%
2024/05/17	2.1	97.65	5.1	97.76	97.80	-3	4,722	-0.06%
2024/05/16	0	98.55	1.3	99.04	98.10	-1.3	4,727	-0.03%
2024/05/15	1.1	97.90	1	97.30	97.50	0.1	4,678	0.00%
2024/05/14	1	95.93	0	0.00	96.15	1	4,810	0.02%
2024/05/13	0.5	95.68	0	0.00	95.40	0.5	4,823	0.01%
2024/05/10	1.8	94.60	0	0.00	94.75	1.8	4,796	0.04%
2024/05/09	2.1	94.11	0	0.00	94.00	2.1	4,812	0.04%
2024/05/08	0.1	94.05	0.2	94.00	94.10	-0.1	4,838	0.00%
2024/05/07	0.3	93.56	0.1	93.45	93.75	0.2	4,857	0.00%
2024/05/06	0.2	93.25	0	0.00	93.30	0.2	4,862	0.00%
2024/05/03	0.5	92.30	0.1	92.05	92.00	0.4	4,918	0.01%
2024/05/02	1.4	92.12	0	0.00	91.50	1.4	4,990	0.03%
2024/04/30	0	93.10	0	0.00	92.70	0	4,979	0.00%
2024/04/29	0.2	92.45	0.1	92.45	92.75	0.2	5,011	0.00%
2024/04/26	50.3	91.38	0	0.00	91.35	50.3	5,032	1.00%
2024/04/25	0.1	89.95	0	0.00	89.95	0.1	5,118	0.00%
2024/04/24	0.3	91.00	2	90.28	91.40	-1.7	5,098	-0.03%
2024/04/23	1.4	88.93	1	88.80	88.75	0.4	5,117	0.01%
2024/04/22	51.7	88.49	0.2	88.15	88.00	51.5	5,169	1.00%
2024/04/19	61.9	88.75	0	0.00	88.50	61.9	5,100	1.21%
2024/04/18	51.1	93.01	1	91.70	93.05	50.1	4,769	1.05%
2024/04/17	3.4	92.48	1	92.25	92.35	2.4	4,744	0.05%
2024/04/16	55.3	90.94	2.5	92.06	91.30	52.8	4,738	1.11%
2024/04/15	0.4	93.85	0	0.00	93.80	0.4	4,550	0.01%
2024/04/12	0.6	95.00	0	0.00	94.80	0.6	4,512	0.01%
2024/04/11	0.3	94.72	0	0.00	94.95	0.3	4,506	0.01%
2024/04/10	0.1	95.36	0.2	95.33	95.35	-0.1	4,487	0.00%
2024/04/09	1.9	94.55	0	0.00	95.45	1.9	4,544	0.04%
2024/04/08	1.3	93.39	0	0.00	93.10	1.3	4,524	0.03%
2024/04/03	0	0.00	1.6	92.63	92.80	-1.6	4,477	-0.04%
2024/04/02	0.3	92.81	0	0.00	93.20	0.3	4,493	0.01%
2024/04/01	0.4	92.20	0.4	92.08	91.85	0	4,547	0.00%
2024/03/29	0.3	92.15	0	0.00	92.25	0.3	4,575	0.01%
2024/03/28	100	91.75	0.5	91.75	91.80	99.5	4,578	2.17%
2024/03/27	100	92.30	0	0.00	92.25	100	4,582	2.18%
2024/03/26	100.9	92.23	0	92.90	92.20	100.8	4,540	2.22%
2024/03/25	100.4	92.25	0.1	91.95	92.10	100.3	4,469	2.24%
2024/03/22	0.1	91.60	1	91.85	92.05	-0.9	4,456	-0.02%
2024/03/21	0.2	91.56	2.7	91.54	92.00	-2.4	4,466	-0.05%
2024/03/20	1.1	89.79	0.1	90.65	89.90	1.1	4,510	0.02%
2024/03/19	50.1	89.65	0.2	89.95	90.30	49.9	4,563	1.09%
2024/03/18	100.3	90.00	2	90.05	90.30	98.3	4,537	2.17%
2024/03/15	102	89.91	0.2	89.80	89.80	101.8	4,479	2.27%	大買/鉅額交易
2024/03/14	100	90.55	0.2	90.50	90.55	99.8	4,454	2.24%
2024/03/13	105.3	90.78	1	90.80	90.80	104.3	4,437	2.35%	大買/鉅額交易
2024/03/12	1	89.39	1	89.70	90.20	0	4,381	0.00%
2024/03/11	101.2	89.32	1.1	89.40	89.30	100.1	4,392	2.28%	大買/
2024/03/08	103.5	90.75	6.5	90.21	90.10	97	4,354	2.23%	大買/
2024/03/07	101.2	88.68	1.3	88.91	88.95	99.8	4,224	2.36%	大買/
2024/03/06	0	86.15	0.1	86.25	87.15	-0.1	4,156	0.00%
2024/03/05	3	86.64	0.2	86.58	86.65	2.8	4,062	0.07%
2024/03/04	0.4	85.48	3	85.04	85.85	-2.6	4,018	-0.07%
2024/03/01	50.3	83.68	0	0.00	83.70	50.3	3,957	1.27%
2024/02/29	0	83.70	0	0.00	83.95	0	3,981	0.00%
2024/02/27	0.4	84.01	1.6	83.37	83.85	-1.2	3,951	-0.03%
2024/02/26	1.3	83.67	0	0.00	84.15	1.3	3,918	0.03%
2024/02/23	1.2	83.99	1.1	83.71	83.90	0.2	3,885	0.00%
2024/02/22	1.1	83.02	0.5	83.15	83.35	0.6	3,890	0.02%
2024/02/21	0.1	82.55	0.7	82.43	82.40	-0.5	3,872	-0.01%
2024/02/20	0	0.00	0	82.75	82.70	0	3,902	0.00%
2024/02/19	0.1	82.35	0.8	82.33	82.40	-0.7	3,917	-0.02%
2024/02/16	3.6	82.54	3.4	82.58	82.50	0.2	3,952	0.00%
2024/02/15	4.2	82.82	9.1	82.76	82.95	-4.9	3,934	-0.12%
2024/02/05	2.8	79.23	0	0.00	79.55	2.8	3,831	0.07%
2024/02/01	151.1	78.10	1.5	78.08	78.45	149.6	3,836	3.90%	大買/鉅額交易
2024/01/31	100.2	78.40	0.4	78.72	78.45	99.8	3,840	2.60%
2024/01/30	50	79.58	0	0.00	79.45	50	3,806	1.31%
2024/01/29	1	79.48	0.2	79.53	79.60	0.8	3,833	0.02%
2024/01/26	1.2	79.18	0.1	79.20	79.10	1.1	3,829	0.03%
2024/01/25	2	79.00	2.7	79.01	79.10	-0.7	3,741	-0.02%
2024/01/24	1	78.35	0	0.00	78.20	1	3,673	0.03%
2024/01/23	3.1	77.93	0	0.00	78.15	3.1	3,713	0.08%
2024/01/22	0.9	77.80	3	77.70	77.90	-2.1	3,719	-0.06%
2024/01/19	0.7	77.04	3	76.63	77.50	-2.3	3,675	-0.06%
2024/01/18	1.1	74.99	0	0.00	75.00	1.1	3,644	0.03%
2024/01/17	1.8	74.76	11.3	74.95	74.70	-9.5	3,656	-0.26%
2024/01/16	1.1	74.98	0	0.00	75.20	1.1	3,620	0.03%
2024/01/15	1	76.10	0	0.00	75.95	1	3,554	0.03%
2024/01/12	1.2	75.41	0	0.00	75.70	1.2	3,554	0.03%
2024/01/10	0.1	75.55	0	0.00	75.55	0.1	3,555	0.00%
2024/01/08	0.9	75.95	0	0.00	75.90	0.9	3,568	0.02%
2024/01/05	0.1	75.45	0	0.00	75.35	0.1	3,538	0.00%
2024/01/04	0.3	75.63	0	0.00	75.55	0.3	3,549	0.01%
2024/01/03	52.3	75.43	0.2	75.66	75.60	52.1	3,555	1.46%
2024/01/02	50	76.84	13	76.86	76.90	37	3,508	1.05%
2023/12/29	100	77.16	2.4	77.27	77.15	97.6	3,494	2.79%
2023/12/28	100	77.20	3.4	77.18	77.20	96.6	3,518	2.75%
2023/12/27	0	0.00	3.1	76.97	77.10	-3.1	3,477	-0.09%
2023/12/26	0	0.00	2	76.40	76.40	-2	3,405	-0.06%
2023/12/25	4	75.88	0	0.00	76.00	4	3,367	0.12%
2023/12/22	0.1	75.65	0	0.00	75.65	0.1	3,362	0.00%
2023/12/20	0.2	76.20	0	0.00	76.10	0.2	3,408	0.00%
2023/12/19	0.1	76.00	0	0.00	75.95	0.1	3,436	0.00%
2023/12/18	0	75.85	0	0.00	76.10	0	3,504	0.00%
2023/12/15	1.2	76.17	0	0.00	76.05	1.2	3,467	0.03%
2023/12/14	2.3	75.79	0.5	75.71	75.80	1.8	3,370	0.05%
2023/12/13	2.2	75.00	1	75.00	75.05	1.2	3,333	0.04%
2023/12/12	2	75.00	1	75.20	74.95	1	3,342	0.03%
2023/12/11	0	0.00	5	74.80	74.80	-5	3,336	-0.15%
2023/12/08	7	74.90	0	0.00	74.65	7	3,337	0.21%
2023/12/07	0	74.35	0.1	74.35	74.20	-0.1	3,328	0.00%
2023/12/06	1	74.70	0	0.00	74.60	1	3,368	0.03%
2023/12/04	2.2	75.19	0	0.00	74.90	2.2	3,326	0.07%
2023/12/01	1	74.90	0	0.00	75.05	1	3,358	0.03%
2023/11/30	1	74.90	0	0.00	74.95	1	3,342	0.03%
2023/11/29	0.2	74.80	0	0.00	74.80	0.2	3,355	0.01%
2023/11/28	0	0.00	0.6	74.90	74.85	-0.6	3,353	-0.02%
2023/11/27	0	0.00	1	74.65	74.20	-1	3,350	-0.03%
2023/11/22	0.5	74.90	0	0.00	75.00	0.5	3,326	0.02%
2023/11/21	0	75.45	0	0.00	75.55	0	3,337	0.00%
2023/11/17	0.1	74.80	0	0.00	74.75	0.1	3,302	0.00%
2023/11/16	0.5	74.71	0	0.00	74.60	0.5	3,267	0.01%
2023/11/14	1	74.50	0	0.00	74.50	1	3,214	0.03%
2023/11/10	0.1	73.20	0	0.00	73.15	0.1	3,264	0.00%
2023/11/09	0.1	73.30	0	0.00	73.45	0.1	3,270	0.00%
2023/11/06	1.2	73.23	0	0.00	73.05	1.2	3,437	0.04%
2023/11/02	0	0.00	1	71.75	72.00	-1	3,437	-0.03%
2023/11/01	1.1	70.39	0	0.00	70.30	1.1	3,470	0.03%
2023/10/31	105.1	70.20	0	0.00	70.10	105.1	3,518	2.99%	大買/鉅額交易
2023/10/30	27	70.41	0	0.00	70.55	27	3,549	0.76%
2023/10/27	0.6	70.84	0	0.00	70.65	0.6	3,506	0.02%
2023/10/26	0.8	70.57	0	0.00	70.55	0.8	3,508	0.02%
2023/10/25	1	71.85	0	0.00	71.70	1	3,422	0.03%
2023/10/24	0.1	71.55	0	0.00	71.60	0.1	3,403	0.00%
2023/10/23	1.2	71.52	0	0.00	71.55	1.2	3,432	0.03%
2023/10/20	0	72.00	0	0.00	72.35	0	3,444	0.00%
2023/10/18	25	72.05	0	0.00	72.10	25	3,504	0.71%
2023/10/17	0	0.00	7	73.20	72.90	-7	3,472	-0.20%
2023/10/13	0.1	73.20	0	0.00	73.30	0.1	3,535	0.00%
2023/10/11	0.1	72.80	0	0.00	72.85	0.1	3,578	0.00%
2023/10/06	0.2	71.81	0	0.00	71.75	0.2	3,587	0.01%
2023/10/05	0.1	71.12	0	0.00	71.40	0.1	3,577	0.00%
2023/10/04	51.2	70.55	0	0.00	70.55	51.2	3,576	1.43%
2023/10/03	51.2	71.45	0	0.00	71.45	51.2	3,573	1.43%
2023/09/26	102.1	70.73	0	0.00	70.60	102.1	3,690	2.77%	大買/鉅額交易
2023/09/25	0.2	71.25	0.1	71.30	71.45	0.2	3,644	0.00%
2023/09/22	0.8	70.86	0	0.00	70.90	0.8	3,670	0.02%
2023/09/21	100.8	71.10	0	0.00	71.10	100.8	3,649	2.76%
2023/09/20	100.2	72.05	0	0.00	72.05	100.2	3,591	2.79%
2023/09/19	50.5	72.53	0	72.60	72.50	50.5	3,601	1.40%
2023/09/18	100	72.80	0	0.00	72.80	100	3,650	2.74%
2023/09/14	0	0.00	0.1	73.00	73.25	-0.1	3,661	0.00%
2023/09/12	0.1	71.75	1.2	72.01	72.20	-1.1	3,715	-0.03%
2023/09/11	101.1	71.58	0	0.00	71.65	101.1	3,759	2.69%	大買/鉅額交易
2023/09/08	100.1	71.89	0	0.00	71.90	100.1	3,729	2.68%
2023/09/07	52.4	72.20	0	0.00	72.20	52.4	3,791	1.38%
2023/09/06	50.1	72.85	0	0.00	72.85	50.1	3,798	1.32%
2023/09/05	0.1	73.00	1	72.90	73.10	-0.9	3,759	-0.03%
2023/09/04	1	73.15	9	73.10	73.20	-8	3,778	-0.21%
2023/09/01	0	72.85	0	0.00	72.70	0	3,780	0.00%
2023/08/31	50.9	72.58	0	0.00	72.60	50.9	3,824	1.33%
2023/08/30	2	73.18	0	0.00	73.10	2	3,858	0.05%
2023/08/29	0	72.45	0	0.00	72.75	0	3,884	0.00%
2023/08/28	0	72.65	0	0.00	72.40	0	3,899	0.00%
2023/08/25	0.1	72.20	0	0.00	72.15	0.1	3,908	0.00%
2023/08/23	1	72.05	0	0.00	72.20	1	3,999	0.03%
2023/08/22	0.9	71.55	0	0.00	71.65	0.9	4,117	0.02%
2023/08/21	100.1	71.30	4	71.75	71.30	96.1	4,135	2.32%
2023/08/18	50.4	71.54	0	0.00	71.55	50.4	4,129	1.22%
2023/08/17	0.1	71.54	0	0.00	71.90	0.1	4,123	0.00%
2023/08/16	53.4	71.78	0	0.00	71.80	53.4	4,099	1.30%
2023/08/15	95.3	72.09	0	0.00	72.10	95.3	4,086	2.33%
2023/08/14	52.3	72.05	0	0.00	72.05	52.3	4,124	1.27%
2023/08/11	100	72.98	0	0.00	72.95	100	4,026	2.48%
2023/08/10	1.2	73.03	0	0.00	73.10	1.2	4,014	0.03%
2023/08/09	0.1	73.45	2	73.53	73.50	-1.9	3,997	-0.05%
2023/08/08	100.4	73.40	0	0.00	73.40	100.4	3,993	2.51%
2023/08/07	0	74.15	1	74.10	74.10	-1	3,934	-0.02%
2023/08/04	51.3	73.60	0	0.00	73.60	51.3	3,888	1.32%
2023/08/02	102.8	74.01	0	0.00	74.00	102.8	3,833	2.68%	大買/鉅額交易
2023/08/01	3	74.75	0	0.00	74.85	3	3,792	0.08%
2023/07/31	52.1	74.44	0	0.00	74.50	52.1	3,779	1.38%
2023/07/28	2.2	74.80	2	74.85	74.80	0.2	3,761	0.01%
2023/07/27	1.1	74.71	0	0.00	74.75	1.1	3,770	0.03%
2023/07/26	70.2	74.34	0	0.00	74.40	70.2	3,781	1.86%
2023/07/25	4	74.46	3.7	74.55	74.50	0.3	3,745	0.01%
2023/07/24	90.7	73.66	0	0.00	73.70	90.7	3,758	2.41%
2023/07/21	103.4	73.56	0	0.00	73.60	103.4	3,850	2.69%	大買/鉅額交易
2023/07/20	0	0.00	1	74.70	74.70	-1	3,906	-0.03%
2023/07/19	30	74.70	0	0.00	74.70	30	3,941	0.76%
2023/07/18	0.3	75.20	0	0.00	75.00	0.3	3,935	0.01%
2023/07/17	0	0.00	0.1	76.45	76.45	-0.1	3,892	0.00%
2023/07/14	0	0.00	4	76.26	76.30	-4	3,878	-0.10%
2023/07/13	0.4	76.10	1	76.20	75.75	-0.6	3,867	-0.02%
2023/07/12	0.1	74.85	0	0.00	74.95	0.1	3,879	0.00%
2023/07/11	0.1	74.70	0	0.00	74.85	0.1	3,868	0.00%
2023/07/10	2	73.91	2	74.00	73.80	0	3,901	0.00%
2023/07/07	2	73.85	0	0.00	74.00	2	3,869	0.05%
2023/07/06	4.8	74.49	0	0.00	74.25	4.8	3,839	0.12%
2023/07/05	1	75.45	0	0.00	75.60	1	3,753	0.03%
2023/07/04	1.1	75.75	1	75.90	75.90	0.1	3,735	0.00%
2023/07/03	1.2	75.43	0	0.00	75.60	1.2	3,791	0.03%
2023/06/30	3	74.32	0	0.00	74.75	3	3,795	0.08%
2023/06/29	0.7	74.99	0.2	74.90	74.65	0.5	3,783	0.01%
2023/06/28	0.2	74.95	11	74.69	74.65	-10.8	3,763	-0.29%
2023/06/27	1.2	74.60	0	0.00	74.75	1.2	3,747	0.03%
2023/06/26	0.2	75.13	0.2	75.20	75.00	0	3,754	0.00%
2023/06/21	0	0.00	0.1	75.40	75.45	-0.1	3,733	0.00%
2023/06/20	0.3	75.55	0	0.00	75.40	0.3	3,711	0.01%
2023/06/16	1.8	75.85	0	0.00	75.90	1.8	3,700	0.05%
2023/06/15	0	0.00	1	76.20	76.15	-1	3,682	-0.03%
2023/06/14	0.1	75.80	0	0.00	75.85	0.1	3,643	0.00%
2023/06/13	0	0.00	5	75.91	76.00	-5	3,713	-0.13%
2023/06/12	0	74.40	4.5	74.41	74.45	-4.5	3,639	-0.12%
2023/06/09	0	0.00	1	73.95	73.90	-1	3,653	-0.03%
2023/06/08	0.1	73.75	1	73.65	73.25	-0.9	3,720	-0.02%
2023/06/07	1	73.95	0	0.00	73.95	1	3,755	0.03%
2023/06/06	0.1	73.15	1	73.30	73.15	-0.9	3,742	-0.02%
2023/06/05	0.2	73.00	0	0.00	72.90	0.2	3,720	0.01%
2023/06/01	1	72.15	0	0.00	72.20	1	3,757	0.03%
2023/05/31	1	72.65	0.6	72.70	72.80	0.4	3,741	0.01%
2023/05/30	0.1	73.05	2	73.13	73.20	-1.9	3,717	-0.05%
2023/05/29	2	73.20	0.3	73.20	73.05	1.7	3,725	0.05%
2023/05/26	2	72.65	1	72.70	72.70	1	3,649	0.03%
2023/05/23	1.1	70.46	2	70.60	70.65	-0.9	3,507	-0.03%
2023/05/22	0	70.55	2	70.60	70.65	-2	3,491	-0.06%
2023/05/19	4	70.65	6	70.66	70.70	-2	3,497	-0.06%
2023/05/18	4	70.44	0	0.00	70.55	4	3,425	0.12%
2023/05/17	0	0.00	3	69.38	69.65	-3	3,412	-0.09%
2023/05/16	0.1	68.70	0.2	68.35	68.60	-0.1	3,375	0.00%
2023/05/15	1.1	67.76	7	67.80	67.80	-5.9	3,368	-0.18%
2023/05/12	1.6	67.73	0	0.00	67.80	1.6	3,338	0.05%
2023/05/11	1	68.10	0	0.00	68.00	1	3,326	0.03%
2023/05/10	1.1	68.48	0	0.00	68.30	1.1	3,339	0.03%
2023/05/08	0.1	68.65	2	68.75	68.60	-1.9	3,399	-0.06%
2023/05/05	5.2	68.25	0	0.00	68.20	5.2	3,389	0.15%
2023/05/04	0.1	67.86	0	0.00	67.95	0.1	3,430	0.00%
2023/05/03	1.2	67.85	0	0.00	67.85	1.2	3,437	0.04%
2023/05/02	0.5	68.20	0	0.00	68.05	0.5	3,457	0.01%
2023/04/28	1.2	67.72	0	0.00	67.95	1.2	3,540	0.03%
2023/04/27	1.1	66.93	0	0.00	67.20	1.1	3,534	0.03%
2023/04/26	4.2	67.08	0	0.00	67.05	4.2	3,540	0.12%
2023/04/25	6.6	67.73	0	0.00	67.60	6.6	3,473	0.19%
2023/04/24	2.1	68.43	0	0.00	68.45	2.1	3,350	0.06%
2023/04/21	0.2	68.89	1	69.00	68.70	-0.8	3,319	-0.03%
2023/04/20	1	69.00	0	0.00	68.90	1	3,335	0.03%
2023/04/19	3.8	69.02	0	0.00	69.00	3.8	3,348	0.11%
2023/04/18	0.1	69.63	0	0.00	69.50	0.1	3,334	0.00%
2023/04/17	0	69.85	0	0.00	69.75	0	3,324	0.00%
2023/04/14	1	69.90	0	0.00	69.85	1	3,299	0.03%
2023/04/13	2.2	69.35	2	69.55	69.20	0.2	3,314	0.01%
2023/04/12	1.2	69.76	0	0.00	69.80	1.2	3,281	0.04%
2023/04/11	1.5	70.00	0	0.00	69.95	1.5	3,304	0.05%
2023/04/07	0	0.00	1	70.15	69.95	-1	3,319	-0.03%
2023/04/06	3.1	69.88	0	0.00	70.05	3.1	3,332	0.09%
2023/03/31	1	70.25	0	0.00	70.25	1	3,273	0.03%
2023/03/29	0.3	69.80	0	0.00	69.80	0.3	3,215	0.01%
2023/03/28	1.4	69.52	0	0.00	69.60	1.4	3,248	0.04%
2023/03/27	0.1	70.25	0	0.00	70.20	0.1	3,237	0.00%
2023/03/24	0	0.00	2	70.60	70.65	-2	3,256	-0.06%
2023/03/23	0	0.00	1	69.80	70.25	-1	3,220	-0.03%
2023/03/22	0	0.00	3	69.80	69.80	-3	3,175	-0.09%
2023/03/17	0	0.00	0.1	68.55	68.55	-0.1	3,140	0.00%
2023/03/16	1.2	67.73	0	0.00	67.65	1.2	3,154	0.04%
2023/03/15	0	0.00	2	68.20	68.00	-2	3,085	-0.06%
2023/03/14	2.4	67.94	0	0.00	68.00	2.4	3,122	0.08%
2023/03/13	2	67.90	8	68.63	68.75	-6	3,099	-0.19%
2023/03/10	1.4	68.55	20	68.40	68.55	-18.6	3,034	-0.61%
2023/03/09	1.2	69.65	0	0.00	69.55	1.2	3,017	0.04%
2023/03/08	1.3	69.52	0	0.00	69.65	1.3	3,018	0.04%
2023/03/07	32	70.16	1	69.65	70.10	31	3,003	1.03%
2023/03/06	0.1	69.65	0	0.00	69.75	0.1	3,002	0.00%
2023/03/03	1.1	69.00	0	0.00	69.00	1.1	2,970	0.04%
2023/03/02	1.2	68.86	0	0.00	68.85	1.2	2,980	0.04%
2023/03/01	1	68.00	0	0.00	69.05	1	2,974	0.03%
2023/02/24	0.1	69.19	0	0.00	68.70	0.1	2,909	0.00%
2023/02/23	0	0.00	0.1	69.00	69.05	-0.1	2,897	0.00%
2023/02/22	6.1	67.97	0	0.00	68.05	6.1	2,916	0.21%
2023/02/21	0	68.70	0	0.00	68.75	0	2,905	0.00%
2023/02/20	1	68.90	1	68.95	68.85	0	2,996	0.00%
2023/02/17	0.4	68.66	0	0.00	68.70	0.4	3,089	0.01%
2023/02/16	0.1	69.75	0	0.00	69.60	0.1	3,106	0.00%
2023/02/15	5.3	69.41	0	0.00	68.85	5.3	3,155	0.17%
2023/02/14	0	70.05	0	0.00	70.25	0	3,115	0.00%
2023/02/13	1	69.75	0.2	69.75	69.85	0.9	3,140	0.03%
2023/02/10	0	69.90	0	0.00	70.00	0	3,138	0.00%
2023/02/09	0	69.75	0	0.00	69.90	0	3,173	0.00%
2023/02/08	0	69.75	10	69.90	69.85	-10	3,174	-0.31%
2023/02/07	0.5	68.90	0	0.00	68.85	0.5	3,184	0.02%
2023/02/06	2.5	69.10	0	0.00	69.00	2.5	3,170	0.08%
2023/02/03	0.4	69.83	1	69.95	69.95	-0.6	3,122	-0.02%
2023/02/02	1	69.70	1	69.90	69.95	0	3,097	0.00%
2023/02/01	1	68.70	0	0.00	68.95	1	3,090	0.03%
2023/01/31	1.2	69.19	0	0.00	68.60	1.2	3,089	0.04%
2023/01/30	1	69.90	6	69.66	69.75	-5	3,086	-0.16%
2023/01/17	0.4	66.80	0.5	66.80	66.75	-0.1	3,045	0.00%
2023/01/16	1	66.85	4	66.94	66.85	-3	3,061	-0.10%
2023/01/13	0	0.00	2	66.63	66.30	-2	3,012	-0.07%
2023/01/12	0	0.00	5	65.60	65.55	-5	2,993	-0.17%
2023/01/10	0.2	65.45	3	65.63	65.75	-2.8	3,054	-0.09%
2023/01/09	0	0.00	3.1	65.05	65.25	-3.1	3,080	-0.10%
2023/01/06	1	63.19	3	63.10	63.20	-2	3,076	-0.06%
2023/01/05	0	63.10	0	63.15	62.80	0	3,104	0.00%
2023/01/04	1	62.35	0	0.00	62.35	1	3,157	0.03%
2023/01/03	1.2	62.48	0.1	62.40	62.60	1.1	3,294	0.03%
2022/12/29	0.1	61.83	0	0.00	61.85	0.1	3,330	0.00%
2022/12/28	2.3	62.25	2	62.15	62.10	0.3	3,340	0.01%
2022/12/27	0	0.00	1	63.10	63.10	-1	3,331	-0.03%
2022/12/26	0.2	63.00	0	0.00	62.95	0.2	3,387	0.01%
2022/12/23	1.1	62.71	0	0.00	62.80	1.1	3,424	0.03%
2022/12/22	1	63.45	1	63.65	63.70	0	3,454	0.00%
2022/12/21	0	0.00	1	62.85	62.65	-1	3,547	-0.03%
2022/12/20	2.4	63.13	1	62.60	62.50	1.4	3,585	0.04%
2022/12/19	1	63.60	1	63.85	63.60	0	3,684	0.00%
2022/12/16	0.7	64.01	0	0.00	63.90	0.7	3,747	0.02%
2022/12/15	1	64.70	0	0.00	65.05	1	3,757	0.03%
2022/12/14	0	0.00	1.1	64.95	65.00	-1.1	3,774	-0.03%
2022/12/13	1	64.60	9.2	64.25	64.15	-8.2	3,779	-0.22%
2022/12/12	0	0.00	3	64.25	64.50	-3	3,794	-0.08%
2022/12/08	0.3	63.99	0	0.00	64.00	0.3	3,845	0.01%
2022/12/07	0.1	64.80	0	0.00	64.75	0.1	3,849	0.00%
2022/12/06	0.2	65.68	1	65.35	65.20	-0.8	3,847	-0.02%
2022/12/05	1.1	66.47	1.4	66.64	66.25	-0.3	3,812	-0.01%
2022/12/02	1.4	66.44	0.7	66.57	66.30	0.7	3,818	0.02%
2022/12/01	4.1	66.92	0	0.00	66.75	4.1	3,880	0.11%
2022/11/30	1.3	65.21	0.3	65.55	65.75	1	3,875	0.03%
2022/11/29	1.1	64.15	3	65.10	65.10	-1.9	3,893	-0.05%
2022/11/28	0.1	64.75	0	0.00	64.70	0.1	3,928	0.00%
2022/11/25	1.1	65.90	0	0.00	65.80	1.1	3,965	0.03%
2022/11/24	4.1	65.72	0	0.00	65.90	4.1	3,958	0.10%
2022/11/23	0.2	65.30	1	65.40	65.30	-0.8	3,982	-0.02%
2022/11/22	0.2	64.47	1	64.80	64.85	-0.8	4,055	-0.02%
2022/11/21	0	0.00	4.2	64.65	64.25	-4.2	4,085	-0.10%
2022/11/18	0	0.00	5	65.45	64.55	-5	4,079	-0.12%
2022/11/17	4.1	64.24	0	0.00	64.70	4.1	4,070	0.10%
2022/11/16	6	64.78	2	65.25	64.70	4	4,079	0.10%
2022/11/15	4.4	65.42	2	65.70	65.80	2.4	4,013	0.06%
2022/11/14	1.5	63.29	3	63.03	63.25	-1.5	3,911	-0.04%
2022/11/11	5	62.35	6	62.33	62.55	-1	3,880	-0.03%
2022/11/10	4	59.48	0	0.00	59.45	4	3,801	0.11%
2022/11/09	5	59.95	1	59.80	60.00	4	3,810	0.10%
2022/11/08	3	58.60	0	0.00	58.50	3	3,790	0.08%
2022/11/07	1	57.93	1	57.90	57.85	0	3,781	0.00%
2022/11/04	2	56.40	0	0.00	56.90	2	3,750	0.05%
2022/11/03	2.1	56.70	0	0.00	56.80	2.1	3,752	0.06%
2022/11/02	1	57.35	1	57.25	57.50	0	3,746	0.00%
2022/11/01	0.2	57.40	0	0.00	57.25	0.2	3,775	0.01%
2022/10/27	0.1	57.10	0	0.00	56.90	0.1	3,739	0.00%
2022/10/26	1	55.80	0	0.00	56.15	1	3,781	0.03%
2022/10/25	2.1	55.88	0	0.00	55.50	2.1	3,746	0.06%
2022/10/21	1	56.95	0	0.00	56.75	1	3,665	0.03%
2022/10/20	0.1	56.15	0	0.00	57.10	0.1	3,654	0.00%
2022/10/18	0	0.00	1	57.80	58.00	-1	3,610	-0.03%
2022/10/17	1.4	57.17	2	57.35	57.30	-0.7	3,593	-0.02%
2022/10/14	2.2	58.50	0	0.00	58.45	2.2	3,525	0.06%
2022/10/12	0.2	57.70	5	57.40	57.55	-4.9	3,454	-0.14%
2022/10/11	12.5	58.35	3	58.15	57.90	9.5	3,459	0.27%
2022/10/07	3.6	61.21	0	0.00	60.95	3.6	3,337	0.11%
2022/10/06	2	61.95	0	0.00	62.00	2	3,349	0.06%
2022/10/05	1	61.80	0	0.00	61.55	1	3,353	0.03%
2022/10/04	0.2	60.07	0	0.00	60.05	0.2	3,337	0.01%
2022/10/03	2	58.85	0	0.00	58.70	2	3,315	0.06%
2022/09/30	6.2	59.52	0	0.00	59.35	6.2	3,279	0.19%
2022/09/29	2.3	60.54	0	0.00	60.20	2.3	3,238	0.07%
2022/09/28	2.2	60.54	0	0.00	60.40	2.2	3,248	0.07%
2022/09/27	1.6	61.95	0	0.00	61.70	1.6	3,231	0.05%
2022/09/26	8.6	61.89	2	61.93	61.80	6.6	3,269	0.20%
2022/09/23	2.8	63.09	0	0.00	63.00	2.8	3,257	0.08%
2022/09/22	5.1	63.35	0	0.00	63.70	5.1	3,247	0.16%
2022/09/21	1.3	64.56	0	0.00	64.50	1.3	3,192	0.04%
2022/09/20	0.1	64.75	0	0.00	65.00	0.1	3,174	0.00%
2022/09/16	0	64.85	0	0.00	64.85	0	3,169	0.00%
2022/09/15	0.2	65.48	0	0.00	65.50	0.2	3,179	0.01%
2022/09/14	0.6	65.43	0	0.00	65.40	0.6	3,203	0.02%
2022/09/08	1.1	65.00	0	0.00	65.00	1.1	3,277	0.03%
2022/09/07	4.2	64.72	1	64.85	64.65	3.2	3,298	0.10%
2022/09/06	0.6	66.06	0	0.00	66.10	0.6	3,243	0.02%
2022/09/05	1	65.65	1	65.70	65.70	0	3,235	0.00%
2022/09/02	4.1	65.98	0	0.00	65.70	4.1	3,244	0.13%
2022/09/01	1.2	66.33	1	66.35	66.30	0.2	3,187	0.01%
2022/08/31	0	67.10	0	0.00	67.70	0	3,089	0.00%
2022/08/30	1	67.34	1	67.45	67.25	0	3,072	0.00%
2022/08/29	1.3	67.31	0	0.00	67.25	1.3	3,031	0.04%
2022/08/26	0.1	68.85	0	0.00	68.85	0.1	2,969	0.00%
2022/08/25	1	68.45	0	0.00	68.50	1	2,939	0.03%
2022/08/24	1.2	68.28	0	0.00	67.90	1.2	2,962	0.04%
2022/08/23	1.1	68.12	3	68.25	68.10	-1.9	2,954	-0.06%
2022/08/22	0.2	69.11	2	69.30	68.95	-1.8	2,925	-0.06%
2022/08/19	1.2	70.04	1	70.10	69.95	0.2	2,892	0.01%
2022/08/18	0	0.00	4	69.84	69.80	-4	2,916	-0.14%
2022/08/17	1	70.33	0	0.00	70.40	1	2,894	0.03%
2022/08/16	0.5	70.40	0	0.00	70.25	0.5	2,887	0.02%
2022/08/12	0.1	69.75	0	0.00	69.55	0.1	2,830	0.00%
2022/08/11	0	0.00	3	69.00	69.05	-3	2,840	-0.11%
2022/08/09	0.1	68.25	0	0.00	68.45	0.1	2,825	0.00%
2022/08/05	1	68.60	1	68.50	68.75	0	2,812	0.00%
2022/08/03	4.1	66.70	0	0.00	66.90	4.1	2,854	0.14%
2022/08/02	4	66.56	1	66.75	66.60	3	2,905	0.10%
2022/08/01	0.1	67.66	2	67.85	67.70	-1.9	2,896	-0.07%
2022/07/29	2.1	67.87	0	0.00	67.90	2.1	2,947	0.07%
2022/07/28	0	67.60	0	0.00	67.30	0	2,940	0.00%
2022/07/26	2.4	66.52	0	0.00	66.55	2.4	2,968	0.08%
2022/07/22	0	67.25	0	0.00	67.25	0	3,025	0.00%
2022/07/21	1	66.75	0	0.00	66.95	1	3,113	0.03%
2022/07/20	8.1	66.50	1	66.70	66.00	7.1	3,162	0.22%
2022/07/18	2.1	65.84	0	0.00	65.75	2.1	3,249	0.06%
2022/07/15	2	66.43	1	66.80	66.80	1	3,183	0.03%
2022/07/13	0.2	65.79	0	0.00	65.60	0.2	3,109	0.01%
2022/07/12	0.2	63.50	0	0.00	63.50	0.2	3,129	0.01%
2022/07/08	0.1	65.55	0	0.00	65.55	0.1	3,142	0.00%
2022/07/07	1	64.80	0	0.00	64.85	1	3,130	0.03%
2022/07/06	1.3	63.55	0	0.00	63.10	1.3	3,157	0.04%
2022/07/05	0.4	63.51	0	0.00	64.15	0.4	3,150	0.01%
2022/07/04	4.1	64.15	0	0.00	63.65	4.1	3,094	0.13%
2022/07/01	5.1	64.88	0	0.00	64.45	5.1	3,066	0.17%
2022/06/30	3.3	67.25	0	0.00	66.75	3.3	2,984	0.11%
2022/06/29	1.1	68.43	0	0.00	68.30	1.1	2,922	0.04%
2022/06/28	1.4	68.98	0	0.00	69.00	1.4	2,905	0.05%
2022/06/27	2.3	69.55	0	0.00	69.50	2.3	2,914	0.08%
2022/06/24	0.1	68.10	0	0.00	68.00	0.1	2,880	0.01%
2022/06/23	3.1	67.93	0	0.00	67.80	3.1	2,927	0.11%
2022/06/22	0.3	69.00	0	0.00	68.80	0.3	2,864	0.01%
2022/06/21	0.1	70.25	0	0.00	70.25	0.1	2,825	0.00%
2022/06/20	2	69.35	0	0.00	69.00	2	2,837	0.07%
2022/06/17	2	69.50	0.1	69.80	69.80	1.9	2,790	0.07%
2022/06/16	0	71.40	1	71.50	70.60	-1	2,751	-0.04%
2022/06/15	1	70.80	0	0.00	70.80	1	2,714	0.04%
2022/06/14	0	0.00	0.2	70.60	71.25	-0.2	2,732	-0.01%
2022/06/13	0.2	71.44	0.3	71.45	71.35	-0.1	2,788	0.00%
2022/06/09	0	73.95	0	0.00	73.95	0	2,892	0.00%
2022/06/06	0.1	74.30	0	0.00	74.20	0.1	3,022	0.00%
2022/05/30	0.5	73.71	0	0.00	73.95	0.5	3,452	0.01%
2022/05/27	0	0.00	1	72.30	72.30	-1	3,459	-0.03%
2022/05/26	1.3	71.03	0	0.00	70.75	1.3	3,510	0.04%
2022/05/24	1	71.70	0	0.00	71.10	1	3,712	0.03%
2022/05/19	0.2	70.97	2	71.05	71.10	-1.8	3,800	-0.05%
2022/05/18	5.2	72.20	0	0.00	72.35	5.2	3,774	0.14%
2022/05/17	0	0.00	2	71.65	71.55	-2	3,764	-0.05%
2022/05/16	1.1	70.85	0	0.00	70.80	1.1	3,783	0.03%
2022/05/12	5.1	70.23	0	0.00	69.80	5.1	3,782	0.13%
2022/05/11	1	71.60	1	71.30	71.50	0	3,715	0.00%
2022/05/10	1.1	70.47	3	70.65	71.50	-2	3,706	-0.05%
2022/05/09	3.3	71.81	0	0.00	71.70	3.3	3,651	0.09%
2022/05/06	0.3	72.71	0	0.00	73.00	0.3	3,628	0.01%
2022/05/05	0	0.00	0.1	74.75	74.40	-0.1	3,634	0.00%
2022/05/04	0.1	73.65	0	0.00	73.65	0.1	3,755	0.00%
2022/05/03	1	73.60	0	0.00	73.50	1	3,798	0.03%
2022/04/27	1.8	73.00	0	0.00	72.80	1.8	3,756	0.05%
2022/04/26	6.1	74.57	0	0.00	74.40	6.1	3,690	0.17%
2022/04/25	4.1	74.42	0	0.00	74.45	4.1	3,671	0.11%
2022/04/22	0.1	75.89	0	0.00	75.95	0.1	3,609	0.00%
2022/04/21	0	76.50	0	0.00	76.35	0	3,634	0.00%
2022/04/20	5.1	76.01	0	0.00	76.35	5.1	3,648	0.14%
2022/04/19	0	76.15	0	0.00	76.00	0	3,652	0.00%
2022/04/18	2.1	75.76	3	76.00	75.65	-0.9	3,695	-0.02%
2022/04/15	6.5	76.28	0	0.00	76.15	6.5	3,636	0.18%
2022/04/13	0.3	77.70	0	0.00	77.70	0.3	3,687	0.01%
2022/04/12	3.1	76.19	0.1	76.30	76.30	3	3,908	0.08%
2022/04/11	2.2	76.41	1.3	77.02	76.35	0.9	3,891	0.02%
2022/04/08	3.1	77.23	0	0.00	77.35	3.1	3,851	0.08%
2022/04/07	0.7	77.74	0.1	77.95	77.30	0.6	3,839	0.02%
2022/04/06	0.1	78.10	0	0.00	78.55	0.1	3,802	0.00%
2022/04/01	1	78.70	0	0.00	78.95	1	3,778	0.03%
2022/03/31	1	79.80	0	0.00	79.60	1	3,797	0.03%
2022/03/30	0	0.00	1	79.85	79.75	-1	3,819	-0.03%
2022/03/28	2	78.23	0.1	78.70	78.75	1.9	3,818	0.05%
2022/03/24	0	0.00	0.1	79.45	79.45	-0.1	3,774	0.00%
2022/03/22	0.1	78.80	0	0.00	78.70	0.1	3,775	0.00%
2022/03/21	0.1	79.05	1	79.10	78.80	-0.9	3,766	-0.02%
2022/03/18	3.1	78.53	14	78.18	78.30	-10.9	3,760	-0.29%
2022/03/17	12	78.15	0	0.00	78.60	12	3,754	0.32%
2022/03/16	1	75.90	0.2	75.90	76.10	0.8	3,714	0.02%
2022/03/15	0.3	76.12	0	0.00	75.85	0.3	3,636	0.01%
2022/03/11	1.1	77.52	0.1	77.70	77.55	1	3,512	0.03%
2022/03/10	1.3	78.55	0	0.00	78.50	1.3	3,500	0.04%
2022/03/09	1.2	76.35	0	0.00	76.30	1.2	3,460	0.04%
2022/03/08	6.8	76.24	0	0.00	75.90	6.8	3,409	0.20%
2022/03/07	6.7	77.83	0	0.00	78.45	6.7	3,193	0.21%
2022/03/04	1.2	79.78	0.2	79.90	79.70	1	3,036	0.03%
2022/03/02	3.1	80.35	0.9	80.44	80.45	2.2	3,082	0.07%
2022/03/01	0.1	81.00	1	80.85	80.80	-0.9	3,062	-0.03%
2022/02/25	5.8	79.90	0	0.00	79.85	5.8	3,010	0.19%
2022/02/24	8	80.55	2	80.40	79.90	6	2,939	0.20%
2022/02/22	6.3	81.50	4	81.60	81.75	2.3	2,784	0.08%
2022/02/21	0.1	82.85	0	0.00	82.80	0.1	2,703	0.00%
2022/02/17	1	82.90	0	0.00	83.25	1	2,734	0.04%
2022/02/16	2	83.05	0	0.00	83.30	2	2,732	0.07%
2022/02/15	9	82.25	0	0.00	82.00	9	2,715	0.33%
2022/02/14	0.1	82.20	0	0.00	82.30	0.1	2,706	0.00%
2022/02/11	0.2	83.55	0	0.00	83.45	0.2	2,687	0.01%
2022/02/10	1	82.85	0	0.00	83.60	1	2,711	0.04%
2022/02/08	0.3	82.36	0	0.00	82.20	0.3	2,726	0.01%
2022/02/07	5.5	82.04	0	0.00	81.95	5.5	2,702	0.20%
2022/01/26	7.2	81.54	0	0.00	81.40	7.2	2,623	0.27%
2022/01/25	0.4	81.72	0	0.00	81.65	0.4	2,493	0.01%
2022/01/24	0.3	82.88	0	0.00	82.90	0.3	2,426	0.01%
2022/01/21	1	82.17	0	0.00	82.00	1	2,402	0.04%
2022/01/20	0.1	83.40	0	0.00	83.75	0.1	2,343	0.00%
2022/01/19	2.1	83.71	0	0.00	83.45	2.1	2,324	0.09%
2022/01/18	1.1	85.08	0	0.00	84.45	1.1	2,307	0.05%
2022/01/17	0.3	85.45	0.1	85.50	85.45	0.2	2,278	0.01%
2022/01/14	0.1	84.10	0	0.00	84.60	0.1	2,237	0.00%
2022/01/10	2.1	82.56	0	0.00	82.90	2.1	2,118	0.10%
2022/01/07	0.1	83.11	0	0.00	82.70	0.1	2,119	0.00%
2022/01/06	0.2	83.56	0	0.00	83.45	0.2	2,068	0.01%
2022/01/05	0	0.00	2.3	84.39	84.50	-2.3	2,017	-0.11%
2022/01/04	0.1	83.90	0.1	83.78	84.10	0	1,796	0.00%
2022/01/03	0.9	82.33	0.3	82.30	82.35	0.6	1,767	0.04%
2021/12/30	0	0.00	1	82.00	81.85	-1	1,754	-0.06%
2021/12/29	0	0.00	3	82.02	82.00	-3	1,793	-0.17%
2021/12/28	1	81.65	1.6	81.63	81.70	-0.6	1,835	-0.03%
2021/12/24	0.1	80.55	0	0.00	80.45	0.1	1,902	0.00%
2021/12/21	0	0.00	0.7	79.90	79.85	-0.7	1,919	-0.04%
2021/12/16	1	79.75	0	0.00	79.95	1	1,927	0.05%
2021/12/15	0.1	78.93	0.1	79.20	79.00	0	1,973	0.00%
2021/12/14	1	78.95	0	0.00	79.00	1	1,965	0.05%
2021/12/13	0.3	80.05	0	0.00	79.70	0.3	1,972	0.01%
2021/12/10	0.1	79.95	0	0.00	80.00	0.1	1,970	0.00%
2021/12/08	0	80.35	2	80.60	80.20	-2	1,958	-0.10%
2021/12/03	1	79.85	3	79.80	79.85	-2	1,943	-0.10%
2021/12/02	0	0.00	6	79.76	79.90	-6	1,944	-0.31%
2021/12/01	0	0.00	3	78.78	79.00	-3	1,967	-0.15%
2021/11/30	3.1	78.21	0	0.00	77.90	3.1	1,980	0.15%
2021/11/29	2.1	77.98	0	0.00	77.80	2.1	1,942	0.11%
2021/11/26	3.1	78.30	0	0.00	78.10	3.1	1,908	0.16%
2021/11/25	0.1	79.30	0	0.00	79.25	0.1	1,842	0.00%
2021/11/24	1	79.10	0	0.00	79.25	1	1,887	0.05%
2021/11/23	1.2	79.92	0	0.00	79.65	1.2	1,899	0.06%
2021/11/22	0	0.00	0.1	80.45	80.30	-0.1	1,908	0.00%
2021/11/19	0	0.00	1	80.50	80.45	-1	1,926	-0.05%
2021/11/17	2.1	79.70	1	79.60	79.70	1.1	1,935	0.06%
2021/11/16	2	79.48	0	0.00	79.55	2	1,976	0.10%
2021/11/15	0	0.00	1	80.90	80.90	-1	2,018	-0.05%
2021/11/10	0.1	80.75	0	0.00	80.50	0.1	2,072	0.00%
2021/11/09	0	0.00	1	80.70	80.75	-1	2,079	-0.05%
2021/11/08	1	80.00	0	0.00	80.05	1	2,056	0.05%
2021/11/05	0.2	79.00	0	79.00	79.40	0.2	2,049	0.01%
2021/10/28	0	78.70	0	0.00	78.80	0	2,076	0.00%
2021/10/27	0.1	78.80	0	0.00	79.00	0.1	2,090	0.00%
2021/10/22	0	0.00	0.5	78.35	78.45	-0.5	2,110	-0.02%
2021/10/21	0.5	78.99	0	0.00	78.35	0.5	2,132	0.02%
2021/10/20	0	0.00	2	78.70	78.55	-2	2,151	-0.09%
2021/10/19	0	0.00	1	78.65	78.65	-1	2,154	-0.05%
2021/10/15	2	77.41	0	0.00	78.35	2	2,155	0.09%
2021/10/13	0.3	76.34	0.1	76.40	76.15	0.2	2,172	0.01%
2021/10/12	1	76.10	0	0.00	76.50	1	2,191	0.05%
2021/10/08	0.4	77.41	0	0.00	77.25	0.4	2,183	0.02%
2021/10/07	0	0.00	1	77.30	77.75	-1	2,187	-0.05%
2021/10/06	2.1	76.56	0	0.00	76.35	2.1	2,208	0.10%
2021/10/05	1.3	76.46	0	0.00	76.40	1.3	2,186	0.06%
2021/10/04	0.1	76.92	0	0.00	76.70	0.1	2,176	0.01%
2021/10/01	2.2	77.22	0	0.00	77.45	2.2	2,116	0.10%
2021/09/29	0.4	78.56	2	78.45	78.60	-1.6	2,050	-0.08%
2021/09/28	1	79.90	0	0.00	79.90	1	2,023	0.05%
2021/09/22	0.1	78.74	0	0.00	78.80	0.1	2,004	0.01%
2021/09/17	0	80.40	0	0.00	80.55	0	1,955	0.00%
2021/09/16	0.1	80.45	0	0.00	80.50	0.1	1,970	0.00%
2021/09/15	0.1	80.99	0	0.00	80.60	0.1	1,944	0.00%
2021/09/13	1	80.85	0	0.00	81.05	1	1,979	0.05%
2021/09/08	1.1	80.52	0.3	81.10	80.65	0.8	2,007	0.04%
2021/09/06	0.1	81.95	0	0.00	81.60	0.1	2,001	0.01%
2021/09/03	0.2	80.85	0	0.00	81.20	0.2	1,978	0.01%
2021/09/02	0	80.80	0	0.00	80.20	0	1,972	0.00%
2021/08/31	1	79.70	0	0.00	80.80	1	1,979	0.05%
2021/08/26	0	0.00	1	78.75	78.75	-1	1,926	-0.05%
2021/08/24	0	0.00	3	77.43	77.40	-3	1,885	-0.16%
2021/08/23	0	0.00	2	76.78	77.05	-2	1,890	-0.11%
2021/08/20	0.4	75.64	0	0.00	75.20	0.4	1,885	0.02%
2021/08/19	3.3	76.06	3	76.40	75.95	0.3	1,841	0.01%
2021/08/18	1.1	76.50	0	0.00	77.70	1.1	1,786	0.06%
2021/08/17	0.1	77.74	2	77.60	77.20	-1.9	1,767	-0.11%
2021/08/16	0.1	77.98	3	77.92	77.80	-3	1,755	-0.17%
2021/08/13	1	78.00	0	0.00	78.10	1	1,719	0.06%
2021/08/10	0.1	79.40	0	0.00	79.10	0.1	1,724	0.00%
2021/08/09	0.1	79.45	0	0.00	79.65	0.1	1,801	0.01%
2021/08/06	0	0.00	1	79.85	79.80	-1	1,821	-0.05%
2021/08/05	1	80.00	0	0.00	79.95	1	1,886	0.05%
2021/08/04	0.1	79.65	0.1	79.80	80.00	0	1,981	0.00%
2021/08/03	0.1	79.50	0	0.00	79.60	0.1	2,026	0.00%
2021/07/30	0.1	78.55	1	78.25	78.30	-0.9	2,009	-0.05%
2021/07/28	1.2	78.01	0	0.00	78.60	1.2	2,069	0.06%
2021/07/27	1.1	78.46	0	0.00	78.35	1.1	2,051	0.05%
2021/07/26	0	78.70	0	0.00	78.50	0	2,052	0.00%
2021/07/21	0.1	79.10	1	78.35	78.65	-0.9	2,026	-0.05%
2021/07/20	1.5	78.87	0.1	78.70	78.75	1.4	2,036	0.07%
2021/07/19	0.1	79.50	1	79.33	79.50	-0.9	2,017	-0.04%
2021/07/16	0.4	80.15	0.6	80.17	80.15	-0.2	2,008	-0.01%
2021/07/15	0.7	81.05	0	0.00	81.25	0.7	1,984	0.04%
2021/07/14	0	0.00	2.1	80.60	80.65	-2.1	1,972	-0.11%
2021/07/13	0.9	80.48	0	0.00	80.35	0.9	1,966	0.05%
2021/07/09	1.1	78.72	0	0.00	78.95	1.1	1,942	0.06%
2021/07/07	0.1	80.20	0.9	80.00	80.00	-0.8	1,910	-0.04%
2021/07/06	0.4	80.50	1	80.50	80.40	-0.6	1,916	-0.03%
2021/07/05	0.5	80.15	1	80.35	80.30	-0.5	1,896	-0.03%
2021/07/02	0	0.00	2.2	79.55	79.50	-2.2	1,895	-0.12%
2021/07/01	0.2	79.89	0.8	79.80	79.60	-0.6	1,899	-0.03%
2021/06/30	0.9	79.83	0	0.00	79.90	0.9	1,935	0.05%
2021/06/29	0	0.00	0.6	79.35	79.30	-0.6	1,934	-0.03%
2021/06/28	0.5	79.10	0	0.00	79.20	0.5	1,946	0.03%
2021/06/25	2	78.95	0.1	79.30	78.90	2	1,936	0.10%
2021/06/24	2	78.78	1	78.85	78.65	1	1,927	0.05%
2021/06/23	0.1	78.20	0	0.00	78.80	0.1	1,951	0.00%
2021/06/22	0	77.75	1	77.55	77.35	-1	1,944	-0.05%
2021/06/21	1.1	77.53	0	0.00	77.50	1.1	1,953	0.06%
2021/06/15	0.1	79.75	0	0.00	79.80	0.1	1,958	0.00%
2021/06/11	0	0.00	1	79.80	79.40	-1	1,966	-0.05%
2021/06/09	0.1	77.95	0	0.00	77.75	0.1	1,951	0.01%
2021/06/07	1.1	77.35	4	78.45	78.75	-3	1,941	-0.15%
2021/06/03	1	79.10	0	0.00	79.10	1	1,947	0.05%
2021/06/02	0.1	78.80	0	0.00	78.85	0.1	1,980	0.00%
2021/06/01	0.1	79.05	0	0.00	79.10	0.1	2,010	0.00%
2021/05/27	0	0.00	1.2	76.51	77.00	-1.2	2,085	-0.06%
2021/05/26	0.1	77.70	0	0.00	77.55	0.1	2,152	0.00%
2021/05/24	0.2	76.00	0	0.00	76.05	0.2	2,163	0.01%
2021/05/20	2	74.70	0	0.00	75.20	2	2,200	0.09%
2021/05/19	0.1	75.89	0	0.00	75.40	0.1	2,214	0.01%
2021/05/17	1.2	72.53	0	0.00	72.55	1.2	2,252	0.05%
2021/05/14	0.6	74.20	0	0.00	74.10	0.6	2,192	0.03%
2021/05/13	3.1	73.34	1	73.80	73.10	2.1	2,178	0.10%
2021/05/12	3.3	75.13	5	75.70	75.80	-1.7	2,113	-0.08%
2021/05/11	1.1	77.84	1	77.80	77.10	0.1	2,041	0.00%
2021/05/10	0.6	79.55	0	0.00	79.45	0.6	2,010	0.03%
2021/05/07	0	0.00	5	79.50	80.10	-5	2,029	-0.25%
2021/05/06	1	78.50	0	0.00	78.80	1	2,053	0.05%
2021/05/04	1.1	79.29	0	0.00	78.80	1.1	2,065	0.05%
2021/05/03	1.4	79.74	0	80.25	79.35	1.4	2,067	0.07%
2021/04/29	0.1	80.75	1	81.15	80.75	-0.9	2,071	-0.04%
2021/04/28	0.1	80.75	0	0.00	80.55	0.1	2,095	0.00%
2021/04/27	2.1	80.73	0	80.95	80.90	2.1	2,119	0.10%
2021/04/26	0	0.00	0.7	80.56	81.00	-0.7	2,139	-0.03%
2021/04/23	0	79.35	5	79.00	79.80	-5	2,141	-0.23%
2021/04/21	0	79.62	0	0.00	79.30	0	2,187	0.00%
2021/04/20	1	79.90	0.2	80.70	80.15	0.9	2,204	0.04%
2021/04/19	0	0.00	1	80.00	80.00	-1	2,226	-0.04%
2021/04/16	0.2	79.91	0	0.00	80.00	0.2	2,253	0.01%
2021/04/15	1	79.10	0	0.00	80.00	1	2,243	0.04%
2021/04/14	1.1	78.82	0	0.00	79.20	1.1	2,245	0.05%
2021/04/13	1	79.50	0.5	78.92	78.80	0.5	2,261	0.02%
2021/04/12	0.3	79.00	0.9	79.18	78.80	-0.6	2,273	-0.03%
2021/04/09	0	0.00	2.1	79.26	79.15	-2.1	2,271	-0.09%
2021/04/08	1.4	79.30	1	79.30	79.40	0.4	2,275	0.02%
2021/04/07	0	0.00	1	79.00	79.10	-1	2,270	-0.04%
2021/04/06	0.1	79.10	1	79.05	79.00	-0.9	2,279	-0.04%
2021/04/01	0.1	77.80	0	0.00	77.90	0.1	2,257	0.00%
2021/03/31	0.1	77.90	6	77.88	77.35	-5.9	2,253	-0.26%
2021/03/29	0	0.00	1	77.90	77.70	-1	2,233	-0.04%
2021/03/26	5.9	76.99	7	77.09	77.20	-1.1	2,239	-0.05%
2021/03/25	1.2	75.47	0	0.00	75.85	1.2	2,229	0.05%
2021/03/24	1.2	75.66	0.1	76.00	75.60	1.1	2,217	0.05%
2021/03/23	1	76.95	0	0.00	76.70	1	2,212	0.05%
2021/03/22	1	76.40	1	75.95	76.75	0	2,232	0.00%
2021/03/19	2	76.43	0.3	76.55	76.35	1.7	2,238	0.08%
2021/03/18	1	77.95	0.9	77.75	77.45	0.1	2,217	0.00%
2021/03/17	0.2	77.78	0.3	77.51	77.20	-0.1	2,212	0.00%
2021/03/16	0.5	77.65	1.9	77.62	77.90	-1.4	2,231	-0.06%
2021/03/15	1	77.55	0	0.00	77.50	1	2,222	0.04%
2021/03/12	4.2	77.70	0	0.00	77.60	4.2	2,233	0.19%
2021/03/11	0.3	77.35	0.1	77.40	77.30	0.2	2,255	0.01%
2021/03/09	4	75.16	0	0.00	75.50	4	2,268	0.18%
2021/03/08	0.1	76.08	0	0.00	75.65	0.1	2,253	0.01%
2021/03/05	1.3	75.16	0	0.00	75.70	1.3	2,219	0.06%
2021/03/04	2.2	76.69	2.9	76.56	76.40	-0.7	2,213	-0.03%
2021/03/03	4.4	77.17	1.2	77.64	78.00	3.3	2,173	0.15%
2021/03/02	3.1	77.67	0	0.00	76.75	3.1	2,185	0.14%
2021/02/26	0.2	78.00	1.3	77.84	77.45	-1.2	2,173	-0.05%
2021/02/25	0	79.05	1	78.75	79.10	-1	2,122	-0.05%
2021/02/24	1.4	78.93	2.4	78.99	78.30	-1	2,123	-0.05%
2021/02/23	0.3	79.64	3	79.38	79.60	-2.7	2,116	-0.13%
2021/02/22	0	80.10	0	0.00	79.90	0	2,111	0.00%
2021/02/19	0	79.85	0	0.00	79.95	0	2,099	0.00%
2021/02/18	1	80.75	1	80.60	80.70	0	2,103	0.00%
2021/02/17	6.4	80.73	7	80.66	80.80	-0.6	2,113	-0.03%
2021/02/03	2.1	77.93	1.8	77.46	77.40	0.3	2,062	0.01%
2021/02/02	0.1	77.67	2	77.50	77.35	-1.9	2,060	-0.09%
2021/02/01	2	75.18	0	0.00	75.20	2	2,053	0.10%
2021/01/29	3	74.78	0	0.00	73.55	3	2,043	0.15%
2021/01/28	1.8	75.06	0	0.00	74.90	1.8	2,032	0.09%
2021/01/27	0	0.00	2	77.32	76.50	-2	2,004	-0.10%
2021/01/26	12.1	77.50	5	76.97	76.55	7.1	1,994	0.35%
2021/01/25	2	78.50	0	0.00	78.30	2	1,959	0.10%
2021/01/22	1	79.15	0	0.00	79.20	1	1,950	0.05%
2021/01/21	7.2	79.60	5	79.96	80.20	2.2	1,938	0.11%
2021/01/20	1.2	78.19	0	0.00	77.85	1.2	1,920	0.06%
2021/01/19	0	0.00	2	76.98	77.50	-2	1,899	-0.11%
2021/01/15	1.1	76.64	0	0.00	75.55	1.1	1,866	0.06%
2021/01/14	3	75.42	0	0.00	75.30	3	1,846	0.16%
2021/01/13	4	75.96	0	0.00	76.00	4	1,825	0.22%
2021/01/12	1	74.70	1.5	74.57	74.45	-0.5	1,817	-0.03%
2021/01/08	1.3	73.48	0	0.00	74.10	1.3	1,797	0.07%
2021/01/07	0	0.00	1	71.85	72.40	-1	1,792	-0.06%
2021/01/06	0	0.00	0.4	71.30	70.80	-0.4	1,790	-0.02%
2021/01/05	1	70.10	4.8	70.04	70.25	-3.8	1,773	-0.21%
2021/01/04	4	69.36	0.5	70.00	70.00	3.5	1,777	0.20%
2020/12/31	0	0.00	1.9	68.62	68.75	-1.9	1,801	-0.11%
2020/12/30	1	67.74	1	67.90	68.30	0	1,807	0.00%
2020/12/29	0.2	67.40	0	0.00	67.40	0.2	1,825	0.01%
2020/12/28	1.4	67.35	0	0.00	67.45	1.4	1,829	0.08%
2020/12/25	0.9	67.05	0	0.00	66.80	0.9	1,811	0.05%
2020/12/24	0.2	66.70	0	0.00	66.65	0.2	1,812	0.01%
2020/12/22	0.2	67.00	0.6	66.40	66.20	-0.4	1,825	-0.02%
2020/12/21	0.3	66.85	0	0.00	67.05	0.3	1,827	0.02%
2020/12/18	0.5	66.50	0	0.00	66.35	0.5	1,812	0.03%
2020/12/17	0.6	66.67	0	0.00	66.55	0.6	1,806	0.03%
2020/12/10	2	67.00	1	66.89	66.65	1	1,739	0.06%
2020/12/09	0	0.00	2.5	67.42	67.30	-2.5	1,712	-0.15%
2020/12/08	0.6	67.50	0	0.00	67.30	0.6	1,699	0.04%
2020/12/07	1.1	66.40	2	66.10	66.45	-0.9	1,678	-0.05%
2020/12/04	0.6	65.31	0	0.00	65.70	0.6	1,647	0.04%
2020/12/03	2	64.70	0	0.00	64.80	2	1,630	0.12%
2020/12/02	1	64.80	0	0.00	64.80	1	1,613	0.06%
2020/11/30	0	0.00	0.3	64.15	63.65	-0.3	1,604	-0.02%
2020/11/27	0.5	64.45	0	0.00	64.45	0.5	1,575	0.03%
2020/11/25	0	64.45	0.3	64.50	63.95	-0.3	1,535	-0.02%
2020/11/24	0.1	64.75	0	0.00	64.55	0.1	1,516	0.00%
2020/11/23	1	64.70	0	0.00	64.80	1	1,499	0.07%
2020/11/19	0	0.00	0.9	64.35	64.20	-0.9	1,458	-0.06%
2020/11/18	0.2	64.03	0	0.00	64.50	0.2	1,437	0.01%
2020/11/17	0	0.00	1	64.00	63.70	-1	1,428	-0.07%
2020/11/13	1.3	62.50	0	0.00	62.50	1.3	1,393	0.09%
2020/11/12	0	0.00	1	62.40	62.35	-1	1,369	-0.07%
2020/11/10	0	0.00	2	61.50	61.50	-2	1,345	-0.15%
2020/11/09	1	61.68	0	0.00	61.75	1	1,329	0.08%
2020/11/06	0.6	61.00	0	0.00	61.00	0.6	1,312	0.05%
2020/11/04	2	60.50	0	0.00	60.70	2	1,272	0.16%
2020/11/02	5	58.80	0	0.00	59.00	5	1,255	0.40%
2020/10/30	0	0.00	0.4	59.05	58.80	-0.4	1,238	-0.03%
2020/10/28	0	0.00	1.6	60.05	59.95	-1.6	1,190	-0.13%
2020/10/27	0	0.00	0.9	60.30	60.30	-0.9	1,175	-0.08%
2020/10/20	1	60.60	0	0.00	60.50	1	1,217	0.08%
2020/10/19	2.4	60.60	0	0.00	60.60	2.4	1,204	0.20%
2020/10/16	1	60.40	0	0.00	60.10	1	1,191	0.08%
2020/10/15	0	0.00	2	60.18	60.40	-2	1,183	-0.17%
2020/10/14	0	0.00	1	60.90	60.75	-1	1,174	-0.09%
2020/10/13	0.5	60.90	0	0.00	60.95	0.5	1,163	0.04%
2020/10/08	1	60.50	0	0.00	60.55	1	1,141	0.09%
2020/10/06	1	59.55	0	0.00	59.55	1	1,120	0.09%
2020/09/25	1	58.00	0	0.00	57.45	1	1,085	0.09%
2020/09/24	0	0.00	1	57.85	57.45	-1	1,073	-0.09%
2020/09/22	2	59.08	0	0.00	58.90	2	1,041	0.19%
2020/09/21	0	0.00	1	59.45	59.50	-1	1,033	-0.10%
2020/09/17	0	0.00	4.9	60.31	60.00	-4.9	1,032	-0.47%
2020/09/16	1.6	60.73	1	60.80	60.70	0.6	1,027	0.06%
2020/09/15	0.5	59.90	0	0.00	59.90	0.5	1,001	0.05%
2020/09/14	3	59.58	0	0.00	59.55	3	1,001	0.30%
2020/09/11	0	0.00	0.5	59.00	59.00	-0.5	992	-0.05%
2020/09/10	0.5	59.00	0	0.00	59.00	0.5	992	0.05%
2020/09/04	0	0.00	2	58.45	58.50	-2	1,020	-0.20%
2020/09/02	2	58.65	0	0.00	58.90	2	1,017	0.20%
2020/09/01	2	58.95	0	0.00	58.95	2	1,043	0.19%
2020/08/31	0	0.00	0.5	59.00	58.55	-0.5	1,054	-0.05%
2020/08/28	0	0.00	2	59.25	59.25	-2	1,072	-0.19%
2020/08/25	2	59.50	0	0.00	59.30	2	1,075	0.19%
2020/08/20	1	57.75	1	58.50	57.80	0	1,077	0.00%
2020/08/19	0	0.00	1	59.75	59.60	-1	1,059	-0.09%
2020/08/18	1	60.00	0	0.00	60.05	1	1,062	0.09%
2020/08/17	1.4	59.91	0	0.00	60.35	1.4	1,080	0.13%
2020/08/14	0.8	59.70	0	0.00	59.70	0.8	1,077	0.07%
2020/08/11	1	60.25	1	60.30	59.95	0	1,086	0.00%
2020/08/06	1	60.25	5	60.10	60.25	-4	1,097	-0.36%
2020/08/05	3	59.57	0	0.00	59.60	3	1,102	0.27%
2020/08/04	2.4	59.00	0	0.00	59.10	2.4	1,113	0.22%
2020/07/29	0	0.00	0.1	58.50	58.55	-0.1	1,164	-0.01%
2020/07/28	0	0.00	1	61.35	59.10	-1	1,180	-0.08%
2020/07/27	0	0.00	5	58.65	58.95	-5	1,155	-0.43%
2020/07/23	0	0.00	1	56.20	56.40	-1	1,108	-0.09%
2020/07/22	0	0.00	1	56.30	56.45	-1	1,112	-0.09%
2020/07/21	0.5	56.15	0	0.00	56.30	0.5	1,119	0.04%
2020/07/20	1.2	55.40	0	0.00	55.50	1.2	1,111	0.11%
2020/07/17	0	0.00	1	55.25	55.40	-1	1,107	-0.09%
2020/07/15	0	0.00	2	55.65	55.40	-2	1,109	-0.18%
2020/07/13	2.2	54.48	1	54.70	54.80	1.2	1,100	0.11%
2020/07/10	0	0.00	0.8	54.00	54.05	-0.8	1,082	-0.07%
2020/07/09	0	0.00	6	54.55	54.40	-6	1,079	-0.56%
2020/07/08	0.6	54.15	0	0.00	54.35	0.6	1,076	0.06%
2020/07/06	1.2	53.68	0	0.00	53.75	1.2	1,066	0.11%
2020/07/03	1	52.75	1	52.70	52.80	0	1,049	0.00%
2020/07/02	2	52.13	0	0.00	52.20	2	1,059	0.19%
2020/07/01	2.6	51.73	0	0.00	51.75	2.6	1,083	0.24%
2020/06/29	0	0.00	3	50.88	51.00	-3	1,097	-0.27%
2020/06/24	1.8	51.40	0	0.00	51.40	1.8	1,091	0.16%
2020/06/16	2	50.88	0	0.00	50.90	2	1,160	0.17%
2020/06/11	0	0.00	1.3	50.85	50.85	-1.3	1,161	-0.11%
2020/06/05	1	50.35	0	0.00	50.35	1	1,217	0.08%
2020/06/02	2	48.90	0	0.00	48.90	2	1,223	0.16%
2020/06/01	0.5	48.58	0	0.00	48.56	0.5	1,223	0.04%
2020/05/26	0.4	48.40	22	48.42	48.38	-21.6	1,240	-1.74%
2020/05/18	0	0.00	1	47.62	47.50	-1	1,231	-0.08%
2020/05/15	2	47.98	0	0.00	47.91	2	1,225	0.16%
2020/04/30	12.1	48.41	0	0.00	48.93	12.1	1,120	1.08%
2020/04/24	1	46.45	0	0.00	46.39	1	1,142	0.09%
2020/04/16	0	0.00	2	46.00	46.35	-2	1,119	-0.18%
2020/04/07	11	44.95	0	0.00	44.82	11	1,111	0.99%
2020/04/01	0	0.00	1	43.53	43.54	-1	1,083	-0.09%
2020/03/27	2	45.00	0	0.00	43.90	2	1,069	0.19%
2020/03/24	3	42.76	1	42.72	42.57	2	1,021	0.20%
2020/03/19	1	39.02	3	40.33	39.61	-2	1,006	-0.20%
2020/03/17	1	43.09	2	42.81	43.03	-1	997	-0.10%
2020/03/16	2	44.20	0	0.00	44.10	2	995	0.20%
2020/03/13	3	45.30	0	0.00	45.88	3	974	0.31%
2020/03/12	1	47.28	0	0.00	47.00	1	938	0.11%
2020/03/11	1	49.26	0	0.00	48.65	1	917	0.11%
2020/03/09	1	49.65	0	0.00	49.55	1	879	0.11%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/02/24	0	0.00	0.5	52.00	51.70	-0.5	818	-0.06%
2020/02/18	0	0.00	0.6	52.45	52.15	-0.6	835	-0.07%
2020/02/14	1	53.15	0	0.00	53.15	1	825	0.12%
2020/02/10	1	51.55	0	0.00	51.95	1	843	0.12%
2020/01/31	1	51.75	0	0.00	51.50	1	854	0.12%
2020/01/30	1	52.10	4	52.06	52.00	-3	827	-0.36%
2020/01/16	1	53.90	0	0.00	53.90	1	814	0.12%
2020/01/15	0	0.00	2	54.18	54.15	-2	820	-0.24%
2020/01/13	2	54.25	0	0.00	54.20	2	811	0.25%
2020/01/10	2	53.70	0	0.00	53.85	2	807	0.25%
2020/01/09	1	53.45	0	0.00	53.75	1	812	0.12%
2020/01/08	0	0.00	2	53.00	53.00	-2	825	-0.24%
2020/01/07	0	0.00	0.5	53.30	53.25	-0.5	819	-0.06%
2020/01/06	0	0.00	2	53.63	53.65	-2	815	-0.25%
2020/01/02	0.6	54.10	0	0.00	54.10	0.6	806	0.07%
2019/12/27	0.6	54.10	0	0.00	54.10	0.6	792	0.07%
2019/12/26	0	0.00	2	53.75	53.75	-2	794	-0.25%
2019/12/25	0.5	53.65	0	0.00	53.75	0.5	791	0.06%
2019/12/23	1	53.65	0	0.00	53.70	1	793	0.13%
2019/12/13	0.1	53.50	4	53.65	53.60	-3.9	795	-0.49%
2019/12/12	1.5	52.92	0	0.00	53.00	1.5	792	0.19%
2019/12/10	0	0.00	6	51.65	51.60	-6	779	-0.77%
2019/12/05	1.4	51.50	0	0.00	51.50	1.4	775	0.18%
2019/12/04	0	0.00	1	50.75	50.90	-1	780	-0.13%
2019/12/03	1.4	51.00	0	0.00	50.95	1.4	780	0.18%
2019/11/29	0	0.00	1.6	50.95	50.85	-1.6	784	-0.20%
2019/11/28	1	51.60	0.9	51.55	51.55	0.1	779	0.01%
2019/11/26	0.5	51.45	0	0.00	51.45	0.5	779	0.06%
2019/11/21	0.4	51.55	0	0.00	51.55	0.4	767	0.05%
2019/11/20	2	51.75	0	0.00	51.75	2	748	0.27%
2019/11/18	5	52.60	0	0.00	52.65	5	712	0.70%
2019/11/15	1	52.20	0	0.00	52.25	1	699	0.14%
2019/11/14	0	0.00	9	51.80	51.85	-9	688	-1.31%
2019/11/13	0	0.00	1	51.90	51.90	-1	683	-0.15%
2019/11/12	2	52.05	0	0.00	52.15	2	677	0.30%
2019/11/11	0	0.00	2	51.83	51.65	-2	666	-0.30%
2019/11/08	0	0.00	1	52.50	52.45	-1	653	-0.15%
2019/11/07	2.5	52.57	0	0.00	52.65	2.5	641	0.39%
2019/11/06	0.8	52.80	0	0.00	52.90	0.8	626	0.12%
2019/11/05	2	52.65	0	0.00	52.70	2	613	0.33%
2019/11/04	3	52.42	0	0.00	52.45	3	607	0.49%
2019/11/01	1.6	51.25	0	0.00	51.30	1.6	601	0.26%
2019/10/31	1	51.20	0	0.00	51.15	1	602	0.17%
2019/10/29	0	0.00	2	50.70	50.75	-2	576	-0.35%
2019/10/28	0.5	50.55	0	0.00	50.60	0.5	569	0.09%
2019/10/24	1	50.15	0	0.00	50.30	1	546	0.18%
2019/10/23	0	0.00	7	49.98	49.95	-7	540	-1.29%
2019/10/22	1.9	49.99	0	0.00	50.05	1.9	524	0.36%
2019/10/17	1.1	49.65	0	0.00	49.67	1.1	505	0.22%
2019/10/16	1.5	49.65	0	0.00	49.75	1.5	487	0.31%
2019/10/15	2.1	49.42	0	0.00	49.46	2.1	473	0.44%
2019/10/14	2.9	49.18	0	0.00	49.23	2.9	468	0.62%
2019/10/09	1	48.79	4	48.57	48.47	-3	461	-0.65%
2019/10/08	0.3	48.73	0	0.00	48.81	0.3	458	0.07%
2019/10/01	2.6	48.28	0	0.00	48.42	2.6	436	0.60%
2019/09/25	1	47.45	1	47.42	47.44	0	413	0.00%
2019/09/20	0.6	47.64	0	0.00	47.72	0.6	390	0.15%
2019/09/16	0.7	47.40	0	0.00	47.51	0.7	358	0.20%
2019/09/12	1	47.34	3	47.35	47.35	-2	347	-0.58%
2019/09/10	0	0.00	3	47.00	47.02	-3	331	-0.91%
2019/09/06	0	0.00	2	47.13	47.12	-2	315	-0.63%
2019/09/05	0	0.00	18	46.91	46.88	-18	303	-5.94%
2019/09/04	2	46.45	0	0.00	46.49	2	292	0.68%
2019/09/03	0	0.00	1	46.24	46.11	-1	283	-0.35%
2019/08/30	1	46.20	0	0.00	46.28	1	267	0.37%
2019/08/28	1	45.59	0	0.00	45.62	1	248	0.40%
2019/08/26	0	0.00	1	45.31	45.35	-1	235	-0.42%
2019/08/22	1	46.15	0	0.00	45.89	1	223	0.45%
2019/08/16	2	45.00	2	45.65	45.57	0	232	0.00%
2019/08/15	0	0.00	1	44.98	45.09	-1	230	-0.43%
2019/08/14	1	45.80	0	0.00	45.55	1	228	0.44%
2019/08/07	2	45.38	0	0.00	45.35	2	234	0.85%
2019/08/06	1	45.43	0	0.00	45.51	1	230	0.43%
2019/08/05	5	45.66	0.8	45.90	45.74	4.2	223	1.88%
2019/08/02	0	0.00	0.8	46.60	46.10	-0.8	216	-0.37%
2019/08/01	3	46.77	1	46.80	46.80	2	206	0.97%
2019/07/22	2	47.36	0	0.00	47.36	2	201	0.99%
2019/07/19	1	47.11	0	0.00	47.10	1	199	0.50%
2019/07/18	2	46.76	0	0.00	46.71	2	198	1.01%
2019/07/17	10	47.45	0	0.00	47.41	10	194	5.14%
2019/07/11	1	47.37	0	0.00	47.40	1	177	0.56%
2019/06/24	5	46.14	0	0.00	46.35	5	137	3.64%
2019/05/16	1	45.45	0	0.00	45.36	1	91	1.09%