富邦台50 (006208)-永豐金-豐原券商分點個股進出

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
91.40
漲跌
▲2.65
漲幅
+2.99%
成交量
4,307張
產業
上市
887人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/04/24	0	0.00	0.2	91.50	91.40	-0.2	5,098	0.00%
2024/04/23	1	88.95	1.1	88.90	88.75	-0.1	5,117	0.00%
2024/04/22	1	88.49	2.6	88.27	88.00	-1.6	5,169	-0.03%
2024/04/19	24.9	89.05	2.1	88.74	88.50	22.8	5,100	0.45%
2024/04/18	1	91.30	0	0.00	93.05	1	4,769	0.02%
2024/04/17	1.5	92.00	0.1	92.37	92.35	1.4	4,744	0.03%
2024/04/16	9.5	91.28	8.8	91.56	91.30	0.7	4,738	0.01%
2024/04/15	3.5	93.73	0	0.00	93.80	3.5	4,550	0.08%
2024/04/12	1.7	94.87	0	95.20	94.80	1.7	4,512	0.04%
2024/04/11	8.1	94.75	0	0.00	94.95	8.1	4,506	0.18%
2024/04/10	2.3	95.26	0	0.00	95.35	2.3	4,487	0.05%
2024/04/09	0.1	95.11	2.6	95.18	95.45	-2.5	4,544	-0.06%
2024/04/08	1.3	93.13	0	0.00	93.10	1.3	4,524	0.03%
2024/04/03	5	92.60	0	0.00	92.80	5	4,477	0.11%
2024/04/02	0	0.00	1.4	93.13	93.20	-1.4	4,493	-0.03%
2024/04/01	3.2	91.96	1	92.50	91.85	2.2	4,547	0.05%
2024/03/29	0	92.20	0.2	92.28	92.25	-0.2	4,575	0.00%
2024/03/28	1.2	91.79	0	0.00	91.80	1.2	4,578	0.03%
2024/03/27	0.2	91.90	0.2	92.30	92.25	0	4,582	0.00%
2024/03/26	5	92.50	0	0.00	92.20	5	4,540	0.11%
2024/03/25	5	92.05	0.3	92.20	92.10	4.8	4,469	0.11%
2024/03/22	0.1	91.87	0.4	92.20	92.05	-0.3	4,456	-0.01%
2024/03/21	0.3	91.85	11.5	91.22	92.00	-11.2	4,466	-0.25%
2024/03/20	2	89.90	0	0.00	89.90	2	4,510	0.04%
2024/03/18	0	0.00	7.3	90.01	90.30	-7.3	4,537	-0.16%
2024/03/15	6.5	90.09	0	0.00	89.80	6.5	4,479	0.14%
2024/03/13	5.7	90.73	5	90.61	90.80	0.7	4,437	0.02%
2024/03/12	0	89.50	0.1	89.25	90.20	0	4,381	0.00%
2024/03/11	0.7	89.45	0	0.00	89.30	0.7	4,392	0.02%
2024/03/08	1.5	90.76	18.8	90.56	90.10	-17.3	4,354	-0.40%
2024/03/07	6.3	88.75	3.9	88.86	88.95	2.4	4,224	0.06%
2024/03/06	1.7	86.88	1	87.00	87.15	0.7	4,156	0.02%
2024/03/05	2.9	86.44	2	86.68	86.65	0.9	4,062	0.02%
2024/03/04	7.2	85.57	2.2	85.80	85.85	5	4,018	0.12%
2024/03/01	5.3	83.89	0	0.00	83.70	5.3	3,957	0.14%
2024/02/29	0.3	83.65	0.2	83.60	83.95	0.2	3,981	0.00%
2024/02/27	3.6	83.39	0	0.00	83.85	3.6	3,951	0.09%
2024/02/26	0.2	83.94	1	83.85	84.15	-0.8	3,918	-0.02%
2024/02/23	2.2	83.99	5.4	83.99	83.90	-3.3	3,885	-0.08%
2024/02/22	0	83.15	0	0.00	83.35	0	3,890	0.00%
2024/02/21	2.7	82.43	0	0.00	82.40	2.7	3,872	0.07%
2024/02/20	0	0.00	0.8	82.55	82.70	-0.8	3,902	-0.02%
2024/02/19	2.1	82.28	2.3	82.33	82.40	-0.2	3,917	0.00%
2024/02/16	3.1	82.68	1	82.99	82.50	2.1	3,952	0.05%
2024/02/15	4.1	82.95	12.6	82.85	82.95	-8.5	3,934	-0.22%
2024/02/05	1.5	79.45	1.2	79.39	79.55	0.4	3,831	0.01%
2024/02/02	0	78.88	0.8	78.95	78.95	-0.7	3,825	-0.02%
2024/02/01	0.3	78.15	0	0.00	78.45	0.3	3,836	0.01%
2024/01/31	0	0.00	0.8	78.45	78.45	-0.8	3,840	-0.02%
2024/01/30	0.1	79.45	0	0.00	79.45	0.1	3,806	0.00%
2024/01/29	0	0.00	0.9	79.50	79.60	-0.9	3,833	-0.02%
2024/01/26	0.3	79.09	0	0.00	79.10	0.3	3,829	0.01%
2024/01/25	0.3	78.95	5.1	78.94	79.10	-4.8	3,741	-0.13%
2024/01/24	0	0.00	0.3	78.29	78.20	-0.3	3,673	-0.01%
2024/01/23	0	0.00	3	78.10	78.15	-3	3,713	-0.08%
2024/01/22	2	78.10	0.7	77.85	77.90	1.3	3,719	0.04%
2024/01/19	0	0.00	4.4	77.33	77.50	-4.4	3,675	-0.12%
2024/01/18	1	74.80	0	0.00	75.00	1	3,644	0.03%
2024/01/17	0.9	74.90	0	74.75	74.70	0.9	3,656	0.02%
2024/01/16	2.2	75.15	0	0.00	75.20	2.2	3,620	0.06%
2024/01/15	0	76.05	2.3	76.06	75.95	-2.2	3,554	-0.06%
2024/01/12	0	75.70	0.1	75.90	75.70	-0.1	3,554	0.00%
2024/01/10	0	0.00	0.1	75.60	75.55	-0.1	3,555	0.00%
2024/01/09	4	76.05	0.6	75.90	75.85	3.4	3,540	0.10%
2024/01/08	0	75.90	0.1	76.05	75.90	-0.1	3,568	0.00%
2024/01/05	1	75.31	0.2	75.50	75.35	0.8	3,538	0.02%
2024/01/04	0	75.60	0.2	75.66	75.55	-0.1	3,549	0.00%
2024/01/03	1.9	75.82	1	75.60	75.60	0.9	3,555	0.02%
2024/01/02	0.6	76.90	3	76.75	76.90	-2.4	3,508	-0.07%
2023/12/29	0.5	77.20	0.2	77.19	77.15	0.3	3,494	0.01%
2023/12/28	0	77.10	0.1	77.15	77.20	-0.1	3,518	0.00%
2023/12/27	0	0.00	4.9	76.87	77.10	-4.9	3,477	-0.14%
2023/12/26	0	0.00	0	76.20	76.40	0	3,405	0.00%
2023/12/25	0	0.00	3.2	75.98	76.00	-3.2	3,367	-0.10%
2023/12/22	0	0.00	3	75.60	75.65	-3	3,362	-0.09%
2023/12/21	0.2	75.52	0.8	75.60	75.50	-0.6	3,403	-0.02%
2023/12/20	0.1	76.05	0	0.00	76.10	0.1	3,408	0.00%
2023/12/19	0	75.80	2.3	75.86	75.95	-2.3	3,436	-0.07%
2023/12/18	0.1	75.70	1.3	76.08	76.10	-1.2	3,504	-0.04%
2023/12/15	1	76.15	3.1	76.22	76.05	-2.1	3,467	-0.06%
2023/12/14	2	75.72	2.2	75.83	75.80	-0.1	3,370	0.00%
2023/12/13	0.6	75.02	0.2	75.10	75.05	0.4	3,333	0.01%
2023/12/12	0.1	74.97	6.3	74.91	74.95	-6.2	3,342	-0.18%
2023/12/11	0.2	74.69	0	0.00	74.80	0.2	3,336	0.01%
2023/12/08	0.2	74.69	1.2	74.98	74.65	-1	3,337	-0.03%
2023/12/07	2.3	74.34	0.2	74.40	74.20	2.1	3,328	0.06%
2023/12/05	0.1	74.36	0.8	74.35	74.40	-0.7	3,344	-0.02%
2023/12/04	0.2	74.98	1.8	74.88	74.90	-1.7	3,326	-0.05%
2023/12/01	0.3	74.78	0	0.00	75.05	0.3	3,358	0.01%
2023/11/30	0.4	74.88	0	0.00	74.95	0.4	3,342	0.01%
2023/11/29	1	74.80	0	0.00	74.80	1	3,355	0.03%
2023/11/28	1	75.00	0.8	74.90	74.85	0.2	3,353	0.01%
2023/11/27	1.3	74.50	0	0.00	74.20	1.3	3,350	0.04%
2023/11/24	0	74.83	0.1	74.85	74.85	-0.1	3,284	0.00%
2023/11/22	2	75.00	2	74.80	75.00	0	3,326	0.00%
2023/11/21	0	75.40	0.4	75.40	75.55	-0.4	3,337	-0.01%
2023/11/20	2	74.65	2	74.65	74.65	0	3,316	0.00%
2023/11/17	1	74.80	0.6	74.78	74.75	0.4	3,302	0.01%
2023/11/16	0	74.45	0.1	74.75	74.60	-0.1	3,267	0.00%
2023/11/15	4.3	75.43	5.9	75.29	75.30	-1.6	3,252	-0.05%
2023/11/14	0	0.00	3.6	74.49	74.50	-3.6	3,214	-0.11%
2023/11/13	0.3	74.13	8.5	74.37	74.25	-8.2	3,222	-0.26%
2023/11/10	11	73.20	0	73.15	73.15	11	3,264	0.34%
2023/11/09	0	0.00	0.2	73.30	73.45	-0.2	3,270	-0.01%
2023/11/08	2	73.23	5.9	73.30	73.35	-3.9	3,386	-0.12%
2023/11/07	0.5	73.00	0.2	73.05	73.00	0.3	3,383	0.01%
2023/11/06	1	73.20	3.3	73.31	73.05	-2.3	3,437	-0.07%
2023/11/03	0.1	72.30	0.1	72.38	72.40	0	3,396	0.00%
2023/11/02	0.3	71.45	1	71.85	72.00	-0.8	3,437	-0.02%
2023/11/01	1.6	70.33	0	0.00	70.30	1.6	3,470	0.05%
2023/10/31	1.8	70.17	0	0.00	70.10	1.8	3,518	0.05%
2023/10/30	0.7	70.53	0	0.00	70.55	0.7	3,549	0.02%
2023/10/27	1.2	70.69	0	0.00	70.65	1.2	3,506	0.03%
2023/10/26	1.1	70.63	0	0.00	70.55	1.1	3,508	0.03%
2023/10/25	0.3	71.74	0	0.00	71.70	0.3	3,422	0.01%
2023/10/24	2.1	71.12	0	0.00	71.60	2.1	3,403	0.06%
2023/10/23	1.7	71.55	0	0.00	71.55	1.7	3,432	0.05%
2023/10/20	4	71.85	0.6	72.35	72.35	3.4	3,444	0.10%
2023/10/18	0.4	72.43	0	0.00	72.10	0.4	3,504	0.01%
2023/10/17	0.1	73.14	0	0.00	72.90	0.1	3,472	0.00%
2023/10/16	0.4	72.80	0	0.00	72.90	0.4	3,496	0.01%
2023/10/13	0.2	73.24	0	0.00	73.30	0.2	3,535	0.01%
2023/10/12	0	0.00	3.1	73.29	73.45	-3.1	3,579	-0.09%
2023/10/11	0.1	72.66	1.6	72.89	72.85	-1.5	3,578	-0.04%
2023/10/06	0	71.75	0	0.00	71.75	0	3,587	0.00%
2023/10/05	0	0.00	3	70.88	71.40	-3	3,577	-0.08%
2023/10/04	0.5	70.59	0	0.00	70.55	0.5	3,576	0.01%
2023/10/03	0.3	71.60	0	0.00	71.45	0.3	3,573	0.01%
2023/10/02	0	71.85	0	0.00	71.80	0	3,597	0.00%
2023/09/28	0	0.00	0.7	70.80	70.85	-0.7	3,683	-0.02%
2023/09/27	0.4	70.43	0.6	70.75	70.60	-0.2	3,690	0.00%
2023/09/26	1.2	70.73	0	0.00	70.60	1.2	3,690	0.03%
2023/09/22	4.9	70.90	0	0.00	70.90	4.9	3,670	0.13%
2023/09/21	3.9	71.12	3.1	71.34	71.10	0.8	3,649	0.02%
2023/09/20	0.6	72.19	4.1	72.20	72.05	-3.4	3,591	-0.10%
2023/09/19	1	72.65	1	72.65	72.50	0	3,601	0.00%
2023/09/18	1.6	72.97	5	72.88	72.80	-3.4	3,650	-0.09%
2023/09/14	2.1	72.78	0.3	72.80	73.25	1.8	3,661	0.05%
2023/09/13	2	72.10	0	0.00	72.25	2	3,681	0.05%
2023/09/12	0.9	72.22	0	0.00	72.20	0.9	3,715	0.03%
2023/09/11	3.6	71.52	0	0.00	71.65	3.6	3,759	0.10%
2023/09/08	0.2	71.91	0	0.00	71.90	0.2	3,729	0.01%
2023/09/07	0.7	72.38	0.2	72.50	72.20	0.6	3,791	0.01%
2023/09/06	0.3	72.96	0	0.00	72.85	0.3	3,798	0.01%
2023/09/05	0.4	73.05	0	0.00	73.10	0.4	3,759	0.01%
2023/09/04	0	0.00	2.2	73.15	73.20	-2.2	3,778	-0.06%
2023/09/01	0.6	72.75	0	0.00	72.70	0.6	3,780	0.02%
2023/08/31	0.4	72.72	0	0.00	72.60	0.4	3,824	0.01%
2023/08/30	0	73.20	0.1	73.15	73.10	0	3,858	0.00%
2023/08/28	0.2	72.53	0.2	72.65	72.40	0	3,899	0.00%
2023/08/25	0.6	72.34	1	72.30	72.15	-0.4	3,908	-0.01%
2023/08/24	0.1	73.15	5	73.22	73.40	-4.9	3,946	-0.12%
2023/08/23	2	71.88	0	0.00	72.20	2	3,999	0.05%
2023/08/22	0.2	71.72	0	0.00	71.65	0.2	4,117	0.00%
2023/08/21	0	71.30	0	0.00	71.30	0	4,135	0.00%
2023/08/18	0.5	71.73	0	0.00	71.55	0.5	4,129	0.01%
2023/08/17	1.5	71.68	0	0.00	71.90	1.5	4,123	0.04%
2023/08/16	5.5	71.71	0	71.60	71.80	5.5	4,099	0.14%
2023/08/15	0.3	72.35	0	0.00	72.10	0.3	4,086	0.01%
2023/08/14	5.3	71.98	0	0.00	72.05	5.3	4,124	0.13%
2023/08/11	0.3	73.23	0	0.00	72.95	0.3	4,026	0.01%
2023/08/10	2.3	73.14	0	0.00	73.10	2.3	4,014	0.06%
2023/08/09	0.1	73.47	0	0.00	73.50	0.1	3,997	0.00%
2023/08/08	1.9	73.58	2	73.80	73.40	-0.1	3,993	0.00%
2023/08/07	0.3	74.24	0	0.00	74.10	0.3	3,934	0.01%
2023/08/04	3.3	73.56	0.1	73.65	73.60	3.2	3,888	0.08%
2023/08/02	6.9	74.07	2	74.68	74.00	4.9	3,833	0.13%
2023/08/01	0	74.85	0.5	74.85	74.85	-0.5	3,792	-0.01%
2023/07/31	0.7	74.58	8	74.29	74.50	-7.3	3,779	-0.19%
2023/07/28	0.3	74.80	1.2	74.76	74.80	-0.9	3,761	-0.02%
2023/07/27	2.2	74.85	0	0.00	74.75	2.2	3,770	0.06%
2023/07/26	1	74.54	0	0.00	74.40	1	3,781	0.03%
2023/07/25	1.2	74.69	0	74.50	74.50	1.2	3,745	0.03%
2023/07/24	1.5	73.52	0.1	73.68	73.70	1.4	3,758	0.04%
2023/07/21	3.7	73.38	49	73.59	73.60	-45.3	3,850	-1.18%
2023/07/20	2.6	74.78	0	0.00	74.70	2.6	3,906	0.07%
2023/07/19	0.3	74.87	0.1	75.05	74.70	0.2	3,941	0.01%
2023/07/18	8.6	75.28	0	0.00	75.00	8.6	3,935	0.22%
2023/07/14	0.2	76.26	0.1	76.25	76.30	0.1	3,878	0.00%
2023/07/13	0	76.15	0.2	75.95	75.75	-0.1	3,867	0.00%
2023/07/12	0.8	74.90	0	0.00	74.95	0.8	3,879	0.02%
2023/07/11	0.1	74.80	1	74.60	74.85	-0.9	3,868	-0.02%
2023/07/10	0.2	74.13	0	0.00	73.80	0.2	3,901	0.01%
2023/07/07	0.3	73.97	1	74.25	74.00	-0.7	3,869	-0.02%
2023/07/06	3.6	74.34	0	0.00	74.25	3.6	3,839	0.09%
2023/07/05	0.5	75.62	0	0.00	75.60	0.5	3,753	0.01%
2023/07/04	2	75.78	4	75.85	75.90	-2	3,735	-0.05%
2023/07/03	5.8	75.52	0	0.00	75.60	5.8	3,791	0.15%
2023/06/30	3.6	74.51	0	0.00	74.75	3.6	3,795	0.09%
2023/06/29	0.1	74.78	0.8	74.70	74.65	-0.7	3,783	-0.02%
2023/06/28	1.1	74.61	0.4	74.70	74.65	0.7	3,763	0.02%
2023/06/27	1.2	74.69	0	0.00	74.75	1.2	3,747	0.03%
2023/06/26	2.3	75.04	3.7	74.96	75.00	-1.4	3,754	-0.04%
2023/06/21	0.2	75.35	0.3	75.45	75.45	-0.1	3,733	0.00%
2023/06/20	1.5	75.41	0.6	75.55	75.40	0.9	3,711	0.02%
2023/06/19	1.3	75.70	0	0.00	75.85	1.3	3,721	0.04%
2023/06/16	3.2	75.91	1.5	76.02	75.90	1.6	3,700	0.04%
2023/06/15	0.2	76.05	1	76.00	76.15	-0.8	3,682	-0.02%
2023/06/14	1.2	75.71	0.4	75.85	75.85	0.8	3,643	0.02%
2023/06/13	0.1	75.90	6.2	75.78	76.00	-6.1	3,713	-0.17%
2023/06/12	0	74.50	0.7	74.46	74.45	-0.7	3,639	-0.02%
2023/06/09	0	0.00	0.1	73.80	73.90	-0.1	3,653	0.00%
2023/06/08	0.8	73.28	0	73.15	73.25	0.8	3,720	0.02%
2023/06/07	0	73.70	0.6	73.74	73.95	-0.6	3,755	-0.02%
2023/06/06	1	73.30	2	73.23	73.15	-1	3,742	-0.03%
2023/06/05	0.1	73.00	0.8	73.15	72.90	-0.7	3,720	-0.02%
2023/06/02	0	0.00	1.2	72.86	73.10	-1.2	3,726	-0.03%
2023/06/01	0.4	72.21	0.4	72.25	72.20	0	3,757	0.00%
2023/05/31	0.3	72.55	0.2	72.60	72.80	0.1	3,741	0.00%
2023/05/30	0	72.98	0.3	73.09	73.20	-0.2	3,717	-0.01%
2023/05/29	0.1	73.02	5.4	73.07	73.05	-5.3	3,725	-0.14%
2023/05/26	0.2	72.39	11	72.15	72.70	-10.8	3,649	-0.30%
2023/05/25	0	0.00	3.4	71.06	71.05	-3.4	3,516	-0.10%
2023/05/24	1	70.10	0	0.00	70.30	1	3,528	0.03%
2023/05/23	1	70.40	0	0.00	70.65	1	3,507	0.03%
2023/05/22	0	70.60	2.3	70.69	70.65	-2.2	3,491	-0.06%
2023/05/19	0	0.00	1.5	70.61	70.70	-1.5	3,497	-0.04%
2023/05/18	0	0.00	7.6	70.50	70.55	-7.6	3,425	-0.22%
2023/05/16	0	0.00	0	68.40	68.60	0	3,375	0.00%
2023/05/15	0.2	67.85	0	0.00	67.80	0.2	3,368	0.01%
2023/05/12	0.4	67.82	0	0.00	67.80	0.4	3,338	0.01%
2023/05/11	2.4	68.02	1	68.35	68.00	1.4	3,326	0.04%
2023/05/10	2.1	68.30	0	0.00	68.30	2.1	3,339	0.06%
2023/05/09	1.2	68.69	1.9	68.64	68.80	-0.7	3,342	-0.02%
2023/05/08	1.1	68.66	0.6	68.70	68.60	0.5	3,399	0.02%
2023/05/05	0.2	68.27	0	0.00	68.20	0.2	3,389	0.00%
2023/05/04	0.4	67.86	0	0.00	67.95	0.4	3,430	0.01%
2023/05/03	1.6	67.82	0	0.00	67.85	1.6	3,437	0.05%
2023/05/02	1.2	68.04	0	0.00	68.05	1.2	3,457	0.03%
2023/04/28	0.3	67.93	1.4	67.89	67.95	-1.1	3,540	-0.03%
2023/04/27	2.9	67.00	0	0.00	67.20	2.9	3,534	0.08%
2023/04/26	2.5	67.10	1.9	67.10	67.05	0.6	3,540	0.02%
2023/04/25	7.1	67.79	1	67.60	67.60	6.1	3,473	0.18%
2023/04/24	0.8	68.60	0	0.00	68.45	0.8	3,350	0.02%
2023/04/21	0.3	68.93	1.7	68.92	68.70	-1.3	3,319	-0.04%
2023/04/20	1.3	68.90	0	69.20	68.90	1.3	3,335	0.04%
2023/04/19	1.6	69.09	0.9	69.48	69.00	0.7	3,348	0.02%
2023/04/18	1.3	69.52	0	0.00	69.50	1.3	3,334	0.04%
2023/04/14	0.2	69.45	0	0.00	69.85	0.2	3,299	0.01%
2023/04/13	1.2	69.48	0	0.00	69.20	1.2	3,314	0.03%
2023/04/12	0.3	69.77	0	0.00	69.80	0.3	3,281	0.01%
2023/04/11	2.4	69.98	0	0.00	69.95	2.4	3,304	0.07%
2023/04/10	1.2	69.97	0	0.00	70.05	1.2	3,330	0.03%
2023/04/07	1.5	70.06	0	0.00	69.95	1.5	3,319	0.04%
2023/03/31	0	70.30	3.3	70.44	70.25	-3.2	3,273	-0.10%
2023/03/30	1.1	69.91	0	0.00	70.05	1.1	3,239	0.04%
2023/03/29	0.1	69.65	0	0.00	69.80	0.1	3,215	0.00%
2023/03/28	2.6	69.60	0	69.95	69.60	2.6	3,248	0.08%
2023/03/27	0.1	70.40	0	0.00	70.20	0.1	3,237	0.00%
2023/03/24	0	0.00	2.1	70.54	70.65	-2.1	3,256	-0.06%
2023/03/21	0.5	68.50	0	0.00	68.50	0.5	3,156	0.02%
2023/03/20	0.6	68.34	0	0.00	68.20	0.6	3,160	0.02%
2023/03/17	10.5	68.55	0	0.00	68.55	10.5	3,140	0.33%
2023/03/16	0.7	67.78	0	0.00	67.65	0.7	3,154	0.02%
2023/03/15	0.2	68.65	0	0.00	68.00	0.2	3,085	0.01%
2023/03/14	1	68.25	0	0.00	68.00	1	3,122	0.03%
2023/03/13	0.1	68.06	3.1	68.64	68.75	-3	3,099	-0.10%
2023/03/10	0.5	68.62	0	0.00	68.55	0.5	3,034	0.02%
2023/03/09	1.4	69.63	0	0.00	69.55	1.4	3,017	0.05%
2023/03/08	0.6	69.53	0	0.00	69.65	0.6	3,018	0.02%
2023/03/07	1.2	69.89	3	70.07	70.10	-1.8	3,003	-0.06%
2023/03/06	0.1	69.73	1	69.50	69.75	-0.9	3,002	-0.03%
2023/03/03	0.2	69.09	0	0.00	69.00	0.2	2,970	0.01%
2023/03/02	0.4	68.72	0	0.00	68.85	0.4	2,980	0.01%
2023/03/01	0	68.40	0	0.00	69.05	0	2,974	0.00%
2023/02/24	2.3	69.01	0	0.00	68.70	2.3	2,909	0.08%
2023/02/23	0.2	69.10	0	0.00	69.05	0.2	2,897	0.01%
2023/02/22	2.5	67.96	0	0.00	68.05	2.5	2,916	0.09%
2023/02/21	1.5	68.68	0	0.00	68.75	1.5	2,905	0.05%
2023/02/20	1.4	68.86	0.1	69.03	68.85	1.3	2,996	0.04%
2023/02/17	0.8	68.75	0	0.00	68.70	0.8	3,089	0.03%
2023/02/16	0	0.00	0	69.75	69.60	0	3,106	0.00%
2023/02/15	1.9	69.15	0.1	69.00	68.85	1.8	3,155	0.06%
2023/02/14	1.5	70.30	1	70.20	70.25	0.5	3,115	0.01%
2023/02/13	0.6	69.62	0	0.00	69.85	0.6	3,140	0.02%
2023/02/09	0	69.85	0.2	69.75	69.90	-0.2	3,173	-0.01%
2023/02/08	0	69.85	0	69.80	69.85	0	3,174	0.00%
2023/02/07	0.4	68.86	4	68.75	68.85	-3.6	3,184	-0.11%
2023/02/06	1.7	69.11	6	69.08	69.00	-4.3	3,170	-0.13%
2023/02/03	2.4	69.89	8	69.95	69.95	-5.6	3,122	-0.18%
2023/02/02	0.1	69.90	0	69.80	69.95	0.1	3,097	0.00%
2023/02/01	36.4	68.75	0.2	69.15	68.95	36.2	3,090	1.17%
2023/01/31	0.6	69.23	0	69.55	68.60	0.6	3,089	0.02%
2023/01/30	0.1	69.56	4.4	69.54	69.75	-4.3	3,086	-0.14%
2023/01/17	1.1	66.75	0.8	66.84	66.75	0.3	3,045	0.01%
2023/01/16	0	66.85	1.1	67.03	66.85	-1.1	3,061	-0.04%
2023/01/13	1	66.90	3.1	66.67	66.30	-2.1	3,012	-0.07%
2023/01/12	0.2	65.81	3.4	65.81	65.55	-3.2	2,993	-0.11%
2023/01/11	0.1	65.69	0.5	65.65	65.60	-0.5	3,033	-0.02%
2023/01/10	0.1	65.61	0.2	65.65	65.75	-0.1	3,054	0.00%
2023/01/09	0	64.92	1	65.25	65.25	-1	3,080	-0.03%
2023/01/06	0	63.30	0.1	63.13	63.20	-0.1	3,076	0.00%
2023/01/05	0	0.00	0.1	62.95	62.80	-0.1	3,104	0.00%
2023/01/04	3	62.55	0	0.00	62.35	3	3,157	0.10%
2023/01/03	1	61.50	0	0.00	62.60	1	3,294	0.03%
2022/12/29	0.3	61.67	0.3	61.80	61.85	0	3,330	0.00%
2022/12/28	0.1	62.19	0	0.00	62.10	0.1	3,340	0.00%
2022/12/27	0.1	63.30	0	0.00	63.10	0.1	3,331	0.00%
2022/12/26	0.1	63.00	0.2	63.05	62.95	-0.1	3,387	0.00%
2022/12/23	0	62.90	0	0.00	62.80	0	3,424	0.00%
2022/12/22	0	63.70	0.5	63.70	63.70	-0.5	3,454	-0.01%
2022/12/21	0.3	62.95	0	0.00	62.65	0.3	3,547	0.01%
2022/12/20	0.7	63.13	0.1	63.60	62.50	0.6	3,585	0.02%
2022/12/19	0.1	63.65	0.6	63.70	63.60	-0.6	3,684	-0.01%
2022/12/16	2.1	63.82	0	0.00	63.90	2.1	3,747	0.06%
2022/12/15	0.1	64.79	0	65.00	65.05	0.1	3,757	0.00%
2022/12/13	0	64.25	0	0.00	64.15	0	3,779	0.00%
2022/12/12	0.5	64.33	0	0.00	64.50	0.5	3,794	0.01%
2022/12/09	0.5	64.50	0.5	64.50	64.95	0	3,839	0.00%
2022/12/08	1.3	64.35	0	0.00	64.00	1.3	3,845	0.03%
2022/12/07	1	64.90	0.5	64.90	64.75	0.5	3,849	0.01%
2022/12/06	2	65.92	0	0.00	65.20	2	3,847	0.05%
2022/12/05	0	0.00	5.4	66.55	66.25	-5.4	3,812	-0.14%
2022/12/02	2	66.45	0	0.00	66.30	2	3,818	0.05%
2022/12/01	2	66.90	4.8	67.07	66.75	-2.8	3,880	-0.07%
2022/11/30	2.5	65.14	0.1	65.60	65.75	2.4	3,875	0.06%
2022/11/29	0	0.00	0.2	64.95	65.10	-0.2	3,893	0.00%
2022/11/28	1.7	64.77	2.5	64.82	64.70	-0.8	3,928	-0.02%
2022/11/25	1	65.85	0	0.00	65.80	1	3,965	0.03%
2022/11/24	2	65.73	0	0.00	65.90	2	3,958	0.05%
2022/11/23	1.3	65.19	0	65.40	65.30	1.3	3,982	0.03%
2022/11/22	30.1	63.94	90.1	64.53	64.85	-60	4,055	-1.48%
2022/11/21	125	64.35	64	64.60	64.25	61	4,085	1.49%	大買/
2022/11/18	4	65.24	1	65.30	64.55	3	4,079	0.07%
2022/11/17	0	0.00	2	64.03	64.70	-2	4,070	-0.05%
2022/11/16	3	65.17	6	65.10	64.70	-3	4,079	-0.07%
2022/11/15	3.1	65.64	1.9	64.69	65.80	1.3	4,013	0.03%
2022/11/14	0.7	63.20	1.5	63.04	63.25	-0.8	3,911	-0.02%
2022/11/11	1.2	62.42	3.8	62.07	62.55	-2.6	3,880	-0.07%
2022/11/10	1	59.50	0	0.00	59.45	1	3,801	0.03%
2022/11/09	0	0.00	0.5	59.15	60.00	-0.5	3,810	-0.01%
2022/11/08	1	58.53	0	0.00	58.50	1	3,790	0.03%
2022/11/07	0.4	57.71	0.3	57.60	57.85	0.1	3,781	0.00%
2022/11/04	1	56.49	0	0.00	56.90	1	3,750	0.03%
2022/11/03	1.2	56.72	0	0.00	56.80	1.2	3,752	0.03%
2022/11/02	0.1	57.49	1	57.50	57.50	-0.9	3,746	-0.02%
2022/11/01	1	57.45	0.5	57.25	57.25	0.5	3,775	0.01%
2022/10/28	0.2	56.33	0	56.40	56.20	0.1	3,764	0.00%
2022/10/27	0.2	57.00	0	0.00	56.90	0.2	3,739	0.01%
2022/10/25	1.4	55.95	0.5	55.65	55.50	0.9	3,746	0.02%
2022/10/24	2.2	56.93	0	0.00	56.75	2.2	3,686	0.06%
2022/10/21	0.1	56.93	0	0.00	56.75	0.1	3,665	0.00%
2022/10/20	3	56.23	1	56.60	57.10	2	3,654	0.05%
2022/10/19	0.6	57.79	0	0.00	57.25	0.6	3,646	0.02%
2022/10/18	0.3	57.65	0.5	57.80	58.00	-0.2	3,610	0.00%
2022/10/17	6.4	57.36	0	0.00	57.30	6.4	3,593	0.18%
2022/10/14	0	58.60	1	58.60	58.45	-1	3,525	-0.03%
2022/10/13	3.1	57.08	0	0.00	56.85	3.1	3,495	0.09%
2022/10/12	1.3	57.33	0	0.00	57.55	1.3	3,454	0.04%
2022/10/11	7.4	58.27	0	0.00	57.90	7.4	3,459	0.21%
2022/10/07	2.3	61.13	1	61.20	60.95	1.3	3,337	0.04%
2022/10/06	0	62.00	0	0.00	62.00	0	3,349	0.00%
2022/10/05	0.1	61.68	0.2	61.55	61.55	-0.1	3,353	0.00%
2022/10/04	0.2	59.95	0	0.00	60.05	0.2	3,337	0.01%
2022/10/03	1.3	59.23	4	59.25	58.70	-2.7	3,315	-0.08%
2022/09/30	1	59.40	0	0.00	59.35	1	3,279	0.03%
2022/09/29	1.1	60.43	0	0.00	60.20	1.1	3,238	0.03%
2022/09/28	2.7	60.63	0	60.75	60.40	2.7	3,248	0.08%
2022/09/27	2.4	61.81	0	0.00	61.70	2.4	3,231	0.08%
2022/09/26	9.7	61.95	1	62.00	61.80	8.7	3,269	0.27%
2022/09/23	1.4	63.40	0.1	63.50	63.00	1.3	3,257	0.04%
2022/09/22	6	63.48	0	0.00	63.70	6	3,247	0.19%
2022/09/21	1.9	64.66	0	0.00	64.50	1.9	3,192	0.06%
2022/09/20	0.2	64.80	0.5	65.05	65.00	-0.3	3,174	-0.01%
2022/09/19	1.1	64.53	0	0.00	64.45	1.1	3,196	0.03%
2022/09/16	1.5	64.84	0.5	64.95	64.85	1	3,169	0.03%
2022/09/15	3	65.48	1	65.55	65.50	2	3,179	0.06%
2022/09/14	1.4	65.42	1.5	65.47	65.40	-0.1	3,203	0.00%
2022/09/12	0	0.00	1.5	66.38	66.35	-1.5	3,232	-0.05%
2022/09/08	0	64.92	0	0.00	65.00	0	3,277	0.00%
2022/09/07	3.6	64.78	0	0.00	64.65	3.6	3,298	0.11%
2022/09/06	2.2	66.15	2	66.10	66.10	0.2	3,243	0.01%
2022/09/05	2.6	65.79	0	0.00	65.70	2.6	3,235	0.08%
2022/09/02	1.5	66.07	0	0.00	65.70	1.5	3,244	0.05%
2022/09/01	2.6	66.32	0	0.00	66.30	2.6	3,187	0.08%
2022/08/31	0.2	67.51	0	67.70	67.70	0.1	3,089	0.00%
2022/08/30	1.1	67.05	0	0.00	67.25	1.1	3,072	0.04%
2022/08/29	1.4	67.04	0	0.00	67.25	1.4	3,031	0.05%
2022/08/26	0.1	68.90	0	69.00	68.85	0	2,969	0.00%
2022/08/25	0.3	68.53	0	0.00	68.50	0.3	2,939	0.01%
2022/08/24	4.1	68.04	0	0.00	67.90	4.1	2,962	0.14%
2022/08/23	0.9	68.34	1	68.10	68.10	-0.1	2,954	0.00%
2022/08/22	3	69.01	0	0.00	68.95	3	2,925	0.10%
2022/08/19	0.1	70.07	2	70.20	69.95	-1.9	2,892	-0.06%
2022/08/18	0.2	69.96	0	0.00	69.80	0.2	2,916	0.01%
2022/08/17	0.1	70.29	0	70.35	70.40	0	2,894	0.00%
2022/08/16	0.1	70.40	0	0.00	70.25	0.1	2,887	0.00%
2022/08/15	1	70.00	0	70.20	70.20	1	2,858	0.04%
2022/08/11	1	69.10	0	0.00	69.05	1	2,840	0.04%
2022/08/10	0.2	67.94	0	0.00	67.80	0.2	2,833	0.01%
2022/08/09	2.3	68.09	0	0.00	68.45	2.3	2,825	0.08%
2022/08/08	0	68.65	0	0.00	68.60	0	2,835	0.00%
2022/08/05	0.1	68.35	0.6	68.55	68.75	-0.6	2,812	-0.02%
2022/08/04	0.2	66.85	0	0.00	67.10	0.2	2,861	0.01%
2022/08/03	0.1	66.80	0	0.00	66.90	0.1	2,854	0.00%
2022/08/02	3.1	66.49	0	0.00	66.60	3.1	2,905	0.11%
2022/08/01	0.1	67.61	4	67.60	67.70	-3.9	2,896	-0.13%
2022/07/29	0.1	67.93	0	0.00	67.90	0.1	2,947	0.00%
2022/07/28	4.3	67.60	0	0.00	67.30	4.3	2,940	0.14%
2022/07/27	0.1	66.40	0	0.00	67.10	0.1	2,941	0.00%
2022/07/26	0.1	66.75	0	0.00	66.55	0.1	2,968	0.00%
2022/07/22	2.2	67.08	0	0.00	67.25	2.2	3,025	0.07%
2022/07/21	0	66.95	0	0.00	66.95	0	3,113	0.00%
2022/07/20	0.3	66.56	129.7	66.01	66.00	-129.4	3,162	-4.09%	大賣/鉅額交易
2022/07/18	3.6	65.82	0.3	65.80	65.75	3.3	3,249	0.10%
2022/07/15	0.5	66.70	0	0.00	66.80	0.5	3,183	0.02%
2022/07/14	2.3	65.46	0	66.05	65.80	2.2	3,147	0.07%
2022/07/13	1	65.45	0	65.75	65.60	1	3,109	0.03%
2022/07/12	4.1	63.49	0	0.00	63.50	4.1	3,129	0.13%
2022/07/11	1.1	65.07	50	65.32	65.05	-48.9	3,149	-1.55%
2022/07/08	0.1	65.54	2	65.85	65.55	-1.9	3,142	-0.06%
2022/07/07	0	0.00	13	65.00	64.85	-13	3,130	-0.42%
2022/07/06	13	63.58	43	63.12	63.10	-30	3,157	-0.95%
2022/07/05	4.3	63.26	2	64.80	64.15	2.3	3,150	0.07%
2022/07/04	131.6	64.20	21	64.07	63.65	110.6	3,094	3.57%	大買/鉅額交易
2022/07/01	4.4	65.10	0	0.00	64.45	4.4	3,066	0.14%
2022/06/30	4	67.18	11.2	67.08	66.75	-7.2	2,984	-0.24%
2022/06/29	0	68.75	53	68.56	68.30	-53	2,922	-1.81%
2022/06/28	0.1	68.89	11	68.90	69.00	-10.9	2,905	-0.38%
2022/06/27	0.5	69.90	10	69.62	69.50	-9.5	2,914	-0.33%
2022/06/24	4.1	68.15	7	68.35	68.00	-2.9	2,880	-0.10%
2022/06/23	8.3	68.20	0	0.00	67.80	8.3	2,927	0.28%
2022/06/22	0.3	69.30	0	0.00	68.80	0.3	2,864	0.01%
2022/06/21	0.2	69.65	1.2	70.09	70.25	-1	2,825	-0.03%
2022/06/20	17.1	69.60	0	0.00	69.00	17.1	2,837	0.60%
2022/06/17	35.4	69.77	0	0.00	69.80	35.4	2,790	1.27%
2022/06/16	6.3	71.58	0	0.00	70.60	6.3	2,751	0.23%
2022/06/15	0.2	70.95	0	0.00	70.80	0.2	2,714	0.01%
2022/06/14	0.4	70.62	0	0.00	71.25	0.4	2,732	0.01%
2022/06/13	1.2	71.36	0	0.00	71.35	1.2	2,788	0.04%
2022/06/10	0.1	73.17	0	0.00	73.35	0.1	2,850	0.00%
2022/06/08	0.5	74.30	0	0.00	74.20	0.5	2,930	0.02%
2022/06/07	0.5	73.69	0	0.00	73.35	0.5	2,968	0.02%
2022/05/31	0	74.50	0	0.00	74.50	0	3,457	0.00%
2022/05/30	0.5	73.45	2	73.35	73.95	-1.5	3,452	-0.04%
2022/05/27	0	72.25	0	0.00	72.30	0	3,459	0.00%
2022/05/26	0.2	71.15	0	0.00	70.75	0.2	3,510	0.01%
2022/05/25	0.1	71.58	1	71.75	71.60	-0.9	3,561	-0.03%
2022/05/24	0.1	71.41	0	0.00	71.10	0.1	3,712	0.00%
2022/05/20	1	71.80	0.1	72.05	71.85	1	3,796	0.03%
2022/05/19	0.1	70.96	0	0.00	71.10	0.1	3,800	0.00%
2022/05/18	1	72.35	0.2	72.44	72.35	0.8	3,774	0.02%
2022/05/17	1	71.60	2	71.63	71.55	-1	3,764	-0.03%
2022/05/16	1	71.45	0	0.00	70.80	1	3,783	0.03%
2022/05/13	0	70.30	1.4	70.33	70.50	-1.3	3,764	-0.04%
2022/05/12	8.4	70.33	0	0.00	69.80	8.4	3,782	0.22%
2022/05/11	1	71.70	0	0.00	71.50	1	3,715	0.03%
2022/05/10	2.2	71.12	0	0.00	71.50	2.2	3,706	0.06%
2022/05/09	55.5	71.80	0	0.00	71.70	55.5	3,651	1.52%
2022/05/06	3	72.78	0	0.00	73.00	3	3,628	0.08%
2022/05/05	0.2	74.37	0	0.00	74.40	0.2	3,634	0.01%
2022/05/04	0.1	73.64	0	0.00	73.65	0.1	3,755	0.00%
2022/05/03	0	73.67	1	73.60	73.50	-1	3,798	-0.03%
2022/04/29	10	74.35	0	0.00	74.25	10	3,792	0.26%
2022/04/28	6	72.82	1	73.20	73.25	5	3,778	0.13%
2022/04/27	6.1	72.97	1	73.00	72.80	5.1	3,756	0.14%
2022/04/26	1.9	74.43	1	74.55	74.40	0.9	3,690	0.02%
2022/04/25	7.8	74.37	1	74.65	74.45	6.8	3,671	0.19%
2022/04/22	3.5	75.49	0	0.00	75.95	3.5	3,609	0.10%
2022/04/21	15.1	76.70	0	0.00	76.35	15.1	3,634	0.41%
2022/04/20	18.1	76.34	0	0.00	76.35	18.1	3,648	0.50%
2022/04/19	0.1	76.20	0	0.00	76.00	0.1	3,652	0.00%
2022/04/18	11.8	75.65	1	75.60	75.65	10.8	3,695	0.29%
2022/04/15	15.7	76.22	0	0.00	76.15	15.7	3,636	0.43%
2022/04/14	13.1	77.55	0	0.00	77.50	13.1	3,634	0.36%
2022/04/13	12	77.75	0.1	77.85	77.70	11.9	3,687	0.32%
2022/04/12	2.1	76.00	0	0.00	76.30	2.1	3,908	0.05%
2022/04/11	6.4	76.53	0	0.00	76.35	6.4	3,891	0.16%
2022/04/08	0.7	77.40	0	0.00	77.35	0.7	3,851	0.02%
2022/04/07	3.8	77.59	0	0.00	77.30	3.8	3,839	0.10%
2022/04/06	1.4	78.06	0	0.00	78.55	1.4	3,802	0.04%
2022/04/01	0.1	78.97	0	78.80	78.95	0.1	3,778	0.00%
2022/03/31	0.1	79.70	0	0.00	79.60	0.1	3,797	0.00%
2022/03/30	0	0.00	0.2	79.65	79.75	-0.2	3,819	-0.01%
2022/03/29	1	79.00	15	79.00	78.85	-14	3,817	-0.37%
2022/03/28	1.2	78.27	0	0.00	78.75	1.2	3,818	0.03%
2022/03/25	1.2	79.60	0	0.00	79.65	1.2	3,768	0.03%
2022/03/23	0	0.00	3.3	79.57	79.55	-3.3	3,778	-0.09%
2022/03/22	0	0.00	2	78.72	78.70	-2	3,775	-0.05%
2022/03/21	1	79.05	0	0.00	78.80	1	3,766	0.03%
2022/03/18	1	78.10	0	0.00	78.30	1	3,760	0.03%
2022/03/17	0.6	78.16	0	0.00	78.60	0.6	3,754	0.01%
2022/03/16	0.2	76.11	1	75.65	76.10	-0.8	3,714	-0.02%
2022/03/15	2.4	75.81	0	0.00	75.85	2.4	3,636	0.07%
2022/03/14	0.2	77.65	0	0.00	77.30	0.2	3,552	0.00%
2022/03/11	0.3	77.72	0	0.00	77.55	0.3	3,512	0.01%
2022/03/10	1.8	78.33	1.2	78.44	78.50	0.6	3,500	0.02%
2022/03/09	2.6	76.50	0.1	76.60	76.30	2.5	3,460	0.07%
2022/03/08	14.3	76.30	0.4	76.50	75.90	13.9	3,409	0.41%
2022/03/07	7.4	77.91	1	78.45	78.45	6.4	3,193	0.20%
2022/03/04	5.3	79.79	0	79.80	79.70	5.3	3,036	0.17%
2022/03/03	1.5	80.66	0	0.00	80.55	1.5	3,008	0.05%
2022/03/02	0.4	80.50	1	80.30	80.45	-0.6	3,082	-0.02%
2022/03/01	0.2	81.00	1	81.15	80.80	-0.8	3,062	-0.03%
2022/02/25	5.6	79.91	0	0.00	79.85	5.6	3,010	0.18%
2022/02/24	13.7	80.44	0.2	80.45	79.90	13.6	2,939	0.46%
2022/02/22	6.5	81.56	0	0.00	81.75	6.5	2,784	0.23%
2022/02/21	0	82.70	0	83.05	82.80	0	2,703	0.00%
2022/02/18	0.1	82.70	0	0.00	82.95	0.1	2,707	0.00%
2022/02/15	2.4	82.23	0	0.00	82.00	2.4	2,715	0.09%
2022/02/14	0.3	82.46	0	0.00	82.30	0.3	2,706	0.01%
2022/02/11	0.1	83.52	0.1	83.50	83.45	0	2,687	0.00%
2022/02/10	2.6	83.16	0	0.00	83.60	2.6	2,711	0.10%
2022/02/09	0.6	82.45	0	0.00	82.55	0.6	2,726	0.02%
2022/02/08	0.2	82.45	0	0.00	82.20	0.2	2,726	0.01%
2022/02/07	0.4	81.57	0	0.00	81.95	0.4	2,702	0.01%
2022/01/26	2.7	81.53	0	0.00	81.40	2.7	2,623	0.10%
2022/01/25	6.3	81.58	0	0.00	81.65	6.3	2,493	0.25%
2022/01/24	3.4	81.73	0	0.00	82.90	3.4	2,426	0.14%
2022/01/21	5.6	82.20	1.1	82.46	82.00	4.5	2,402	0.19%
2022/01/20	0.5	83.31	0	0.00	83.75	0.5	2,343	0.02%
2022/01/19	1.4	83.53	0	0.00	83.45	1.4	2,324	0.06%
2022/01/18	0.4	85.00	0	0.00	84.45	0.4	2,307	0.02%
2022/01/17	2	85.30	0.5	85.49	85.45	1.5	2,278	0.06%
2022/01/14	0.2	84.38	1	84.35	84.60	-0.8	2,237	-0.03%
2022/01/12	0	0.00	1	83.70	84.20	-1	2,175	-0.05%
2022/01/11	0.1	82.70	0	0.00	83.30	0.1	2,156	0.00%
2022/01/07	0.2	82.91	0	0.00	82.70	0.2	2,119	0.01%
2022/01/06	1	83.45	0	0.00	83.45	1	2,068	0.05%
2022/01/05	0	0.00	2	84.35	84.50	-2	2,017	-0.10%
2022/01/04	0	0.00	0.5	83.93	84.10	-0.5	1,796	-0.03%
2022/01/03	1	82.20	0	82.40	82.35	1	1,767	0.05%
2021/12/29	0	0.00	2	82.00	82.00	-2	1,793	-0.11%
2021/12/28	0	0.00	1	81.65	81.70	-1	1,835	-0.05%
2021/12/23	0	0.00	2.2	80.35	80.40	-2.2	1,900	-0.11%
2021/12/22	0	0.00	0.1	79.90	79.95	-0.1	1,922	-0.01%
2021/12/20	0.7	79.85	0	0.00	79.25	0.7	1,930	0.03%
2021/12/17	0	0.00	0.3	79.95	79.95	-0.3	1,924	-0.01%
2021/12/14	1.1	78.92	0	0.00	79.00	1.1	1,965	0.06%
2021/12/13	0.2	80.00	0	0.00	79.70	0.2	1,972	0.01%
2021/12/10	0.3	79.95	3.2	79.95	80.00	-2.9	1,970	-0.15%
2021/12/09	1.5	80.13	2	79.80	80.25	-0.5	1,966	-0.03%
2021/12/08	2.2	80.33	0.1	80.15	80.20	2.1	1,958	0.11%
2021/12/06	0	0.00	0.1	79.35	79.75	-0.1	1,943	-0.01%
2021/12/03	1	79.80	0.1	79.95	79.85	0.9	1,943	0.05%
2021/12/02	0.1	79.82	0.1	79.80	79.90	0	1,944	0.00%
2021/12/01	0	79.00	0	0.00	79.00	0	1,967	0.00%
2021/11/30	1.1	78.27	0.1	78.80	77.90	1	1,980	0.05%
2021/11/29	7.1	77.99	0	0.00	77.80	7.1	1,942	0.37%
2021/11/26	0.3	78.40	0	0.00	78.10	0.3	1,908	0.02%
2021/11/25	11.1	79.18	0	0.00	79.25	11.1	1,842	0.60%
2021/11/24	0.1	79.50	1.2	79.08	79.25	-1.1	1,887	-0.06%
2021/11/23	0.5	79.73	0	0.00	79.65	0.5	1,899	0.02%
2021/11/22	0.4	80.34	0.2	80.34	80.30	0.2	1,908	0.01%
2021/11/17	2	79.78	0	0.00	79.70	2	1,935	0.10%
2021/11/16	0	79.60	0	0.00	79.55	0	1,976	0.00%
2021/11/15	0	80.90	0.1	81.00	80.90	0	2,018	0.00%
2021/11/10	2	80.40	0	0.00	80.50	2	2,072	0.10%
2021/11/09	0.1	80.70	0.1	80.80	80.75	-0.1	2,079	0.00%
2021/11/08	0	0.00	0.5	79.75	80.05	-0.5	2,056	-0.02%
2021/11/05	0	0.00	1	79.30	79.40	-1	2,049	-0.05%
2021/11/04	2	78.40	0	0.00	78.40	2	2,036	0.10%
2021/10/29	0.1	78.30	0	0.00	78.15	0.1	2,067	0.00%
2021/10/28	0	78.80	0	0.00	78.80	0	2,076	0.00%
2021/10/27	0.1	78.71	0	0.00	79.00	0.1	2,090	0.00%
2021/10/26	0	0.00	11.9	79.10	79.00	-11.9	2,091	-0.57%
2021/10/25	0	0.00	2	78.20	78.30	-2	2,072	-0.10%
2021/10/22	0	0.00	4	78.40	78.45	-4	2,110	-0.19%
2021/10/21	0	0.00	1	79.05	78.35	-1	2,132	-0.05%
2021/10/18	1	78.20	0	0.00	78.05	1	2,151	0.05%
2021/10/15	0	0.00	0.3	78.14	78.35	-0.3	2,155	-0.01%
2021/10/13	0.1	76.18	0	0.00	76.15	0.1	2,172	0.00%
2021/10/12	0.1	76.70	0	0.00	76.50	0.1	2,191	0.00%
2021/10/08	1.2	77.31	0	0.00	77.25	1.2	2,183	0.05%
2021/10/07	1	77.50	2.1	77.64	77.75	-1.1	2,187	-0.05%
2021/10/06	0.3	76.46	0	0.00	76.35	0.3	2,208	0.01%
2021/10/05	8	76.00	0	0.00	76.40	8	2,186	0.36%
2021/10/04	1.7	76.67	0	0.00	76.70	1.7	2,176	0.08%
2021/10/01	5.2	77.22	8	77.00	77.45	-2.8	2,116	-0.13%
2021/09/30	1.4	78.07	0	0.00	78.55	1.4	2,051	0.07%
2021/09/29	9.8	78.41	0	0.00	78.60	9.8	2,050	0.48%
2021/09/28	0.5	79.80	1	79.80	79.90	-0.5	2,023	-0.02%
2021/09/27	0	80.60	0	0.00	80.40	0	2,021	0.00%
2021/09/24	0.1	80.00	0	0.00	80.20	0.1	2,008	0.01%
2021/09/23	0.2	79.45	0	0.00	79.40	0.2	2,008	0.01%
2021/09/22	3	78.54	0	0.00	78.80	3	2,004	0.15%
2021/09/17	0.1	80.50	0	0.00	80.55	0.1	1,955	0.01%
2021/09/16	0.2	80.55	0	0.00	80.50	0.2	1,970	0.01%
2021/09/15	0.3	80.86	0	0.00	80.60	0.3	1,944	0.02%
2021/09/13	0	80.95	0	0.00	81.05	0	1,979	0.00%
2021/09/09	0	0.00	2	80.30	80.60	-2	2,021	-0.10%
2021/09/08	0.2	80.45	0	0.00	80.65	0.2	2,007	0.01%
2021/09/07	1	81.40	0	0.00	81.25	1	2,005	0.05%
2021/09/06	0	0.00	0	81.70	81.60	0	2,001	0.00%
2021/09/03	0.1	81.10	1.3	81.00	81.20	-1.2	1,978	-0.06%
2021/09/02	1.1	80.43	0.3	80.25	80.20	0.8	1,972	0.04%
2021/09/01	2	80.80	0	0.00	80.90	2	1,975	0.10%
2021/08/31	0	79.80	0.1	79.95	80.80	0	1,979	0.00%
2021/08/27	0	0.00	2	78.65	79.50	-2	1,940	-0.10%
2021/08/25	0	0.00	3.1	78.00	78.35	-3.1	1,900	-0.16%
2021/08/24	1.1	77.41	0	0.00	77.40	1.1	1,885	0.06%
2021/08/23	0	77.20	0	0.00	77.05	0	1,890	0.00%
2021/08/20	2.4	75.43	0	0.00	75.20	2.4	1,885	0.13%
2021/08/19	3.5	76.07	0	0.00	75.95	3.5	1,841	0.19%
2021/08/18	2.3	77.40	0	0.00	77.70	2.3	1,786	0.13%
2021/08/17	0.2	77.49	0	0.00	77.20	0.2	1,767	0.01%
2021/08/16	1	77.90	0.1	78.00	77.80	1	1,755	0.05%
2021/08/13	0.3	78.29	0	0.00	78.10	0.3	1,719	0.02%
2021/08/11	0	78.80	0	0.00	79.00	0	1,714	0.00%
2021/08/10	0.1	79.35	0	0.00	79.10	0.1	1,724	0.01%
2021/08/09	0	0.00	0.2	79.00	79.65	-0.2	1,801	-0.01%
2021/08/05	0	0.00	0.1	80.80	79.95	-0.1	1,886	-0.01%
2021/08/04	0	0.00	1	80.00	80.00	-1	1,981	-0.05%
2021/08/03	0.1	79.40	0	0.00	79.60	0.1	2,026	0.00%
2021/07/30	1.2	78.45	0	0.00	78.30	1.2	2,009	0.06%
2021/07/28	2.2	77.25	0	0.00	78.60	2.2	2,069	0.11%
2021/07/27	0.1	78.40	0	0.00	78.35	0.1	2,051	0.00%
2021/07/26	1	78.50	0	0.00	78.50	1	2,052	0.05%
2021/07/21	1.3	78.63	0	0.00	78.65	1.3	2,026	0.06%
2021/07/20	1.4	78.96	0	0.00	78.75	1.4	2,036	0.07%
2021/07/19	0.1	79.50	0	0.00	79.50	0.1	2,017	0.00%
2021/07/13	1	80.59	0	0.00	80.35	1	1,966	0.05%
2021/07/12	1	80.10	1	79.85	79.85	0	1,962	0.00%
2021/07/09	1.2	78.81	0	0.00	78.95	1.2	1,942	0.06%
2021/07/08	1.1	79.67	0	0.00	79.85	1.1	1,903	0.06%
2021/07/07	0.3	80.05	1	80.10	80.00	-0.7	1,910	-0.04%
2021/07/05	0	0.00	2	80.30	80.30	-2	1,896	-0.11%
2021/07/02	0	0.00	1	79.45	79.50	-1	1,895	-0.05%
2021/07/01	0	79.75	0	0.00	79.60	0	1,899	0.00%
2021/06/29	2	79.20	0	0.00	79.30	2	1,934	0.10%
2021/06/23	0	0.00	1	79.00	78.80	-1	1,951	-0.05%
2021/06/22	1.1	77.47	0.5	77.45	77.35	0.6	1,944	0.03%
2021/06/21	1	78.63	0	0.00	77.50	1	1,953	0.05%
2021/06/09	0.7	77.99	0	0.00	77.75	0.7	1,951	0.04%
2021/06/07	0.2	78.35	0	0.00	78.75	0.2	1,941	0.01%
2021/06/02	0.1	78.90	0	0.00	78.85	0.1	1,980	0.00%
2021/05/31	0.1	78.15	0	0.00	78.90	0.1	2,063	0.00%
2021/05/26	0.1	77.40	0	0.00	77.55	0.1	2,152	0.01%
2021/05/25	0.3	77.45	0	0.00	77.50	0.3	2,149	0.01%
2021/05/21	0.1	75.80	0	0.00	76.05	0.1	2,180	0.00%
2021/05/19	1.1	75.55	0	0.00	75.40	1.1	2,214	0.05%
2021/05/17	2	72.50	0	0.00	72.55	2	2,252	0.09%
2021/05/14	2.4	73.83	0	0.00	74.10	2.4	2,192	0.11%
2021/05/13	3	73.40	0	0.00	73.10	3	2,178	0.14%
2021/05/12	0.1	75.08	0	0.00	75.80	0.1	2,113	0.01%
2021/05/11	3.5	77.62	0	0.00	77.10	3.5	2,041	0.17%
2021/05/07	0	0.00	1	79.50	80.10	-1	2,029	-0.05%
2021/05/06	0.1	78.45	0	0.00	78.80	0.1	2,053	0.00%
2021/05/05	0.1	78.77	0	0.00	78.05	0.1	2,030	0.00%
2021/05/04	1.2	78.31	2	79.35	78.80	-0.9	2,065	-0.04%
2021/05/03	0.2	79.70	0	0.00	79.35	0.2	2,067	0.01%
2021/04/28	0	0.00	1	80.65	80.55	-1	2,095	-0.05%
2021/04/26	0	0.00	0.1	81.00	81.00	-0.1	2,139	0.00%
2021/04/23	0	0.00	0.2	79.80	79.80	-0.2	2,141	-0.01%
2021/04/22	0.2	79.40	2	79.35	79.05	-1.9	2,169	-0.09%
2021/04/21	0.1	79.55	0	0.00	79.30	0.1	2,187	0.01%
2021/04/19	0	0.00	1	79.85	80.00	-1	2,226	-0.04%
2021/04/15	1	80.00	0	0.00	80.00	1	2,243	0.04%
2021/04/14	0	78.65	0	0.00	79.20	0	2,245	0.00%
2021/04/13	0.1	79.35	0	0.00	78.80	0.1	2,261	0.00%
2021/04/12	1	78.85	0	0.00	78.80	1	2,273	0.04%
2021/04/09	0.1	79.33	2.7	79.55	79.15	-2.6	2,271	-0.11%
2021/03/31	2	77.50	0	0.00	77.35	2	2,253	0.09%
2021/03/26	0	77.00	0	0.00	77.20	0	2,239	0.00%
2021/03/23	0	77.05	0	0.00	76.70	0	2,212	0.00%
2021/03/19	0.2	76.89	0	0.00	76.35	0.2	2,238	0.01%
2021/03/15	1	77.50	0	0.00	77.50	1	2,222	0.05%
2021/03/09	1	75.00	0	0.00	75.50	1	2,268	0.04%
2021/03/08	1.1	76.36	0	0.00	75.65	1.1	2,253	0.05%
2021/03/05	0	75.90	0	0.00	75.70	0	2,219	0.00%
2021/03/04	0.4	76.52	1	76.10	76.40	-0.6	2,213	-0.03%
2021/03/02	1	77.21	0	0.00	76.75	1	2,185	0.05%
2021/02/26	2	77.75	0	0.00	77.45	2	2,173	0.09%
2021/02/24	0	79.35	0	0.00	78.30	0	2,123	0.00%
2021/02/23	0.2	79.41	0	0.00	79.60	0.2	2,116	0.01%
2021/02/22	1.1	80.07	1	79.85	79.90	0.1	2,111	0.01%
2021/02/18	1	80.45	0	0.00	80.70	1	2,103	0.05%
2021/02/17	0.3	80.62	0	0.00	80.80	0.3	2,113	0.01%
2021/02/05	0.1	77.98	0	0.00	77.60	0.1	2,073	0.01%
2021/02/04	0	77.10	0	0.00	76.85	0	2,059	0.00%
2021/02/03	1	77.35	0	0.00	77.40	1	2,062	0.05%
2021/02/02	0	76.60	0	0.00	77.35	0	2,060	0.00%
2021/02/01	0	73.55	0	0.00	75.20	0	2,053	0.00%
2021/01/29	0.1	74.75	0	0.00	73.55	0.1	2,043	0.01%
2021/01/27	1	76.50	0	0.00	76.50	1	2,004	0.05%
2021/01/26	1.1	78.15	0	0.00	76.55	1.1	1,994	0.05%
2021/01/25	1	79.02	1	78.10	78.30	0	1,959	0.00%
2021/01/22	0.1	79.92	0	0.00	79.20	0.1	1,950	0.00%
2021/01/21	0	79.55	0	0.00	80.20	0	1,938	0.00%
2021/01/20	1	78.35	0	0.00	77.85	1	1,920	0.05%
2021/01/19	0	76.70	0	0.00	77.50	0	1,899	0.00%
2021/01/18	1	75.35	0	0.00	75.65	1	1,888	0.05%
2021/01/14	0	75.80	0	0.00	75.30	0	1,846	0.00%
2021/01/13	1	75.80	0	0.00	76.00	1	1,825	0.06%
2021/01/12	1	74.45	0	0.00	74.45	1	1,817	0.06%
2021/01/11	0.2	73.89	0	0.00	74.35	0.2	1,809	0.01%
2021/01/08	2	73.41	2	73.80	74.10	0	1,797	0.00%
2021/01/06	0.2	71.00	0	0.00	70.80	0.2	1,790	0.01%
2020/12/31	0	68.50	0.1	68.65	68.75	-0.1	1,801	-0.01%
2020/12/30	0.1	67.85	1	68.25	68.30	-0.9	1,807	-0.05%
2020/12/21	0.2	66.85	0	0.00	67.05	0.2	1,827	0.01%
2020/12/16	0	0.00	1	66.70	66.65	-1	1,795	-0.06%
2020/12/14	0.2	66.60	0	0.00	66.50	0.2	1,756	0.01%
2020/12/11	2	66.38	1	66.05	66.70	1	1,764	0.06%
2020/12/04	0	0.00	2	65.35	65.70	-2	1,647	-0.12%
2020/12/02	1.4	64.77	0	0.00	64.80	1.4	1,613	0.09%
2020/11/24	2	64.78	0	0.00	64.55	2	1,516	0.13%
2020/11/10	1	61.40	0	0.00	61.50	1	1,345	0.07%
2020/11/02	1	58.60	0	0.00	59.00	1	1,255	0.08%
2020/09/29	0	0.00	0.4	58.60	58.50	-0.4	1,085	-0.04%
2020/09/10	0.1	59.00	0	0.00	59.00	0.1	992	0.01%
2020/08/26	0	0.00	2	59.35	59.70	-2	1,071	-0.19%
2020/08/20	2	57.85	0	0.00	57.80	2	1,077	0.19%
2020/08/17	0	0.00	1	60.35	60.35	-1	1,080	-0.09%
2020/08/03	3	58.90	0	0.00	58.40	3	1,126	0.27%
2020/07/27	0	0.00	1	58.85	58.95	-1	1,155	-0.09%
2020/07/23	0	0.00	1	56.20	56.40	-1	1,108	-0.09%
2020/07/22	1	56.60	0	0.00	56.45	1	1,112	0.09%
2020/07/21	0.1	56.15	0	0.00	56.30	0.1	1,119	0.01%
2020/07/20	0	0.00	2	55.30	55.50	-2	1,111	-0.18%
2020/05/22	1	47.50	0	0.00	47.56	1	1,243	0.08%
2020/05/07	0	0.00	4	47.97	48.04	-4	1,177	-0.34%
2020/05/06	4	47.51	0	0.00	47.74	4	1,170	0.34%
2020/05/05	0	0.00	4	47.90	47.78	-4	1,147	-0.35%
2020/05/04	4	47.38	0	0.00	47.70	4	1,141	0.35%
2020/04/29	0	0.00	2	47.88	47.90	-2	1,113	-0.18%
2020/04/28	2	47.35	0	0.00	47.23	2	1,133	0.18%
2020/04/24	1	46.40	0	0.00	46.39	1	1,142	0.09%
2020/04/20	2	47.60	0	0.00	47.54	2	1,112	0.18%
2020/03/18	0.4	42.20	0	0.00	41.55	0.4	997	0.04%
2020/03/16	1	45.09	0	0.00	44.10	1	995	0.10%
2020/03/06	0	0.00	2	51.40	50.60	-2	862	-0.23%
2020/02/14	2	53.20	0	0.00	53.15	2	825	0.24%
2020/02/13	0	0.00	2	53.05	53.10	-2	827	-0.24%
2020/01/30	2	51.90	0	0.00	52.00	2	827	0.24%
2020/01/07	1	53.00	0	0.00	53.25	1	819	0.12%
2019/12/19	0	0.00	1	54.10	54.00	-1	801	-0.12%
2019/12/18	1	54.30	0	0.00	54.30	1	800	0.12%
2019/12/16	0	0.00	1	53.60	53.55	-1	799	-0.13%
2019/12/13	0	0.00	1	53.60	53.60	-1	795	-0.13%
2019/11/11	0	0.00	1	51.80	51.65	-1	666	-0.15%
2019/11/06	2	52.78	1	52.55	52.90	1	626	0.16%
2019/11/01	1	51.30	0	0.00	51.30	1	601	0.17%
2019/10/25	1	50.30	0	0.00	50.35	1	556	0.18%
2019/06/27	0	0.00	1	46.50	46.52	-1	147	-0.68%
2019/06/14	1	45.00	0	0.00	44.94	1	130	0.77%
2019/05/08	1	47.38	0	0.00	47.40	1	80	1.25%