富邦台50 (006208)-大昌-桃園券商分點個股進出

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
113.45
漲跌
▲0.30
漲幅
+0.27%
成交量
4,937張
產業
上市
967人加入追蹤

立即追蹤
本地時間:14:30(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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/12/13	0	0.00	30.8	113.07	113.45	-30.8	10,664	-0.29%
2024/12/12	0	0.00	12.6	113.28	113.15	-12.6	10,658	-0.12%
2024/12/11	20.7	111.84	17	111.88	111.90	3.7	10,667	0.03%
2024/12/10	0.1	113.30	2	113.10	113.10	-1.9	10,589	-0.02%
2024/12/09	1	113.70	3	113.85	113.60	-2	10,579	-0.02%
2024/12/06	1	113.84	1	113.70	113.50	0	10,734	0.00%
2024/12/05	1.2	113.81	12.3	113.59	113.85	-11.1	10,691	-0.10%
2024/12/04	0	0.00	0.8	112.90	113.35	-0.8	10,684	-0.01%
2024/12/03	1.5	112.52	8.5	112.76	112.45	-7	11,078	-0.06%
2024/12/02	1	110.50	5	110.57	111.15	-4	10,994	-0.04%
2024/11/29	5.4	107.84	1	108.45	108.25	4.4	10,961	0.04%
2024/11/28	3.1	108.21	0	0.00	108.30	3.1	10,863	0.03%
2024/11/27	7.5	109.09	0	0.00	108.55	7.5	10,731	0.07%
2024/11/26	23.5	109.86	2	110.05	109.90	21.5	10,553	0.20%
2024/11/25	4.3	111.67	6	112.64	111.45	-1.7	10,340	-0.02%
2024/11/22	1	111.65	5	111.43	111.65	-4	10,249	-0.04%
2024/11/21	19.7	109.90	0	0.00	109.90	19.7	10,190	0.19%
2024/11/20	6.4	110.98	1	112.20	111.20	5.4	9,985	0.05%
2024/11/19	3	110.88	4.2	111.38	111.45	-1.2	9,886	-0.01%
2024/11/18	27.5	110.57	0	0.00	110.40	27.5	9,827	0.28%
2024/11/15	0.1	112.46	6	112.40	112.30	-5.9	9,634	-0.06%
2024/11/14	7.9	112.24	1.3	111.86	112.05	6.6	9,645	0.07%
2024/11/13	4.1	113.21	1	113.50	112.95	3.1	9,527	0.03%
2024/11/12	44	114.12	0.1	114.00	113.70	43.9	9,466	0.46%
2024/11/11	13.6	115.66	0	0.00	116.45	13.6	9,175	0.15%
2024/11/08	1	116.80	13.5	116.65	116.45	-12.5	9,110	-0.14%
2024/11/07	2	115.68	9.4	115.39	115.40	-7.4	9,082	-0.08%
2024/11/06	5.1	114.39	8	115.46	114.40	-3	9,107	-0.03%
2024/11/05	0	0.00	1	113.00	113.45	-1	9,116	-0.01%
2024/11/04	11	112.42	1	112.20	113.15	10	9,670	0.10%
2024/11/01	12.9	110.06	2	110.70	111.65	10.9	10,361	0.11%
2024/10/30	3.5	112.87	0	0.00	112.20	3.5	10,343	0.03%
2024/10/29	18.9	112.65	2	112.00	112.75	16.9	10,200	0.17%
2024/10/28	2.7	114.94	1	116.00	114.85	1.7	9,871	0.02%
2024/10/24	5.1	114.61	1	115.00	114.20	4.1	9,829	0.04%
2024/10/23	7.1	114.72	0	0.00	114.90	7.1	10,013	0.07%
2024/10/22	5.8	115.24	0	0.00	115.60	5.8	9,970	0.06%
2024/10/21	1	116.75	0	0.00	116.20	1	10,117	0.01%
2024/10/18	0	0.00	4	116.76	115.90	-4	10,179	-0.04%
2024/10/17	2.4	113.00	0	0.00	113.20	2.4	10,167	0.02%
2024/10/16	5.3	113.45	5	114.00	113.15	0.3	10,213	0.00%
2024/10/15	0	0.00	2	114.63	114.95	-2	10,226	-0.02%
2024/10/14	0	0.00	3	113.13	112.80	-3	10,279	-0.03%
2024/10/11	0	0.00	2	112.80	112.65	-2	10,434	-0.02%
2024/10/09	1.1	110.86	1	111.10	110.75	0.1	10,529	0.00%
2024/10/08	0	0.00	1.9	109.30	109.45	-1.9	10,581	-0.02%
2024/10/07	3.9	109.31	1.9	109.52	109.95	2	10,697	0.02%
2024/09/30	2.6	108.40	0	0.00	107.50	2.6	10,782	0.02%
2024/09/27	0	0.00	0.5	111.65	110.30	-0.5	10,667	0.00%
2024/09/26	0.5	110.35	3	110.57	110.55	-2.5	10,649	-0.02%
2024/09/25	1	109.75	0	0.00	109.80	1	10,615	0.01%
2024/09/24	0	0.00	9.7	107.57	108.05	-9.7	10,587	-0.09%
2024/09/23	0	0.00	5	106.94	107.00	-5	10,575	-0.05%
2024/09/20	4.1	106.93	6.5	107.06	106.60	-2.4	10,658	-0.02%
2024/09/19	0	0.00	10	103.90	105.35	-10	10,663	-0.09%
2024/09/18	0	104.40	0.2	103.60	103.90	-0.2	10,745	0.00%
2024/09/16	2	104.40	0	0.00	104.80	2	10,884	0.02%
2024/09/13	2	104.00	5	104.18	104.40	-3	10,913	-0.03%
2024/09/12	0	0.00	5	103.29	104.00	-5	11,043	-0.05%
2024/09/11	2.4	100.38	0	0.00	100.30	2.4	11,020	0.02%
2024/09/10	3.4	100.94	1	101.10	100.55	2.4	11,023	0.02%
2024/09/09	11.1	99.99	1	100.50	100.50	10.1	11,012	0.09%
2024/09/06	2.1	102.15	0	0.00	102.15	2.1	10,891	0.02%
2024/09/05	1.2	100.79	3	101.62	100.75	-1.9	10,885	-0.02%
2024/09/04	10	100.70	0	0.00	100.30	10	10,870	0.09%
2024/09/03	0.2	105.50	0	0.00	105.35	0.2	10,421	0.00%
2024/09/02	5.2	105.85	0	0.00	105.65	5.2	10,511	0.05%
2024/08/30	0	0.00	1	106.25	105.75	-1	10,501	-0.01%
2024/08/29	10.8	105.16	0	0.00	105.75	10.8	10,531	0.10%
2024/08/28	0.2	105.50	6	106.50	106.95	-5.9	10,552	-0.06%
2024/08/27	0.6	105.28	1	105.10	105.50	-0.4	10,620	0.00%
2024/08/26	0.2	106.10	0	0.00	105.90	0.2	10,700	0.00%
2024/08/23	0.6	105.62	0	0.00	105.95	0.6	10,686	0.01%
2024/08/22	0.1	106.45	0	0.00	105.80	0.1	10,686	0.00%
2024/08/21	0.2	106.69	0	0.00	106.25	0.2	10,735	0.00%
2024/08/20	0.2	107.90	0	0.00	107.50	0.2	10,704	0.00%
2024/08/19	1	107.35	0	0.00	107.45	1	10,708	0.01%
2024/08/16	0	0.00	3.9	107.05	107.35	-3.9	10,691	-0.04%
2024/08/15	0	0.00	2	105.50	105.05	-2	10,570	-0.02%
2024/08/14	0.1	106.10	0	0.00	105.65	0.1	10,542	0.00%
2024/08/13	0	0.00	1.4	104.33	104.40	-1.4	10,450	-0.01%
2024/08/12	1	104.00	4.6	104.53	104.05	-3.6	10,483	-0.03%
2024/08/09	4	102.95	1.8	102.88	102.70	2.2	10,414	0.02%
2024/08/08	8.7	99.68	0	0.00	99.70	8.7	10,305	0.08%
2024/08/07	1	99.50	10.5	100.30	101.50	-9.5	10,133	-0.09%
2024/08/06	6.1	97.25	6	98.23	97.55	0.1	9,904	0.00%
2024/08/05	21.3	96.16	1	95.95	93.70	20.3	9,204	0.22%
2024/08/02	12.6	103.32	0	0.00	102.40	12.6	8,399	0.15%
2024/08/01	3	107.30	3	108.15	107.55	0	8,098	0.00%
2024/07/31	0.1	105.65	0	0.00	105.65	0.1	8,067	0.00%
2024/07/30	3.7	104.13	2	105.45	105.75	1.7	7,999	0.02%
2024/07/29	6	106.57	6	105.83	105.65	0	7,888	0.00%
2024/07/26	5.4	104.21	0	0.00	104.80	5.4	7,797	0.07%
2024/07/23	0.1	108.00	2	108.20	108.65	-1.9	7,506	-0.03%
2024/07/22	6.5	106.77	3.4	107.87	105.60	3.1	7,418	0.04%
2024/07/19	1.3	109.22	0	0.00	109.00	1.3	7,158	0.02%
2024/07/18	0.6	111.13	1	111.10	111.40	-0.4	7,025	-0.01%
2024/07/17	0.4	113.67	0	0.00	113.70	0.4	6,827	0.01%
2024/07/16	0.1	115.50	0	0.00	115.20	0.1	6,763	0.00%
2024/07/12	8.2	116.03	0	0.00	115.60	8.2	6,717	0.12%
2024/07/11	3.4	119.19	0.2	118.80	118.90	3.2	6,424	0.05%
2024/07/10	0.1	114.60	1	115.95	116.25	-0.9	6,401	-0.01%
2024/07/09	1.1	116.29	0	0.00	115.75	1.1	6,331	0.02%
2024/07/08	0.4	115.95	0.1	115.60	115.60	0.3	6,095	0.00%
2024/07/04	0.1	112.30	2	112.25	112.65	-2	5,861	-0.03%
2024/07/01	0.2	110.10	20	109.40	109.40	-19.8	5,742	-0.34%
2024/06/28	0.4	109.50	0	0.00	109.20	0.4	5,683	0.01%
2024/06/27	0	0.00	1	107.45	108.25	-1	5,643	-0.02%
2024/06/26	1	108.00	0	0.00	108.45	1	5,603	0.02%
2024/06/25	2	106.58	0	0.00	107.45	2	5,500	0.04%
2024/06/24	0.2	107.70	0	0.00	107.60	0.2	5,438	0.00%
2024/06/21	0.3	109.74	0	0.00	110.00	0.3	5,394	0.01%
2024/06/20	0	0.00	2	110.85	110.85	-2	5,241	-0.04%
2024/06/19	0	0.00	2	109.75	110.25	-2	5,197	-0.04%
2024/06/18	0.1	106.75	1	106.60	106.95	-0.9	5,075	-0.02%
2024/06/17	1	105.20	0	0.00	105.20	1	5,053	0.02%
2024/06/13	0	0.00	1	105.20	104.55	-1	5,016	-0.02%
2024/06/12	0	0.00	2	102.45	103.15	-2	4,939	-0.04%
2024/06/07	0.2	101.11	0	0.00	101.05	0.2	4,879	0.00%
2024/06/06	0	0.00	0.2	101.95	101.80	-0.2	4,885	0.00%
2024/06/04	0.4	97.93	0	0.00	97.80	0.4	4,910	0.01%
2024/06/03	0	0.00	1	98.90	99.15	-1	4,911	-0.02%
2024/05/31	0.2	98.30	0	0.00	97.50	0.2	4,916	0.00%
2024/05/30	4.4	98.55	0	0.00	98.30	4.4	4,867	0.09%
2024/05/29	1.5	100.10	0	0.00	100.05	1.5	4,825	0.03%
2024/05/24	0.1	99.85	0	0.00	99.90	0.1	4,750	0.00%
2024/05/17	13	97.83	0	0.00	97.80	13	4,722	0.28%
2024/05/16	2	98.30	2	99.00	98.10	0	4,727	0.00%
2024/05/15	0	0.00	2.5	97.04	97.50	-2.5	4,678	-0.05%
2024/05/07	0	0.00	0.2	93.65	93.75	-0.2	4,857	0.00%
2024/05/06	0	0.00	3	93.60	93.30	-3	4,862	-0.06%
2024/05/03	4	92.35	6.2	92.80	92.00	-2.2	4,918	-0.04%
2024/04/30	0.4	93.15	0.7	93.12	92.70	-0.3	4,979	-0.01%
2024/04/29	0	0.00	1.1	92.73	92.75	-1.1	5,011	-0.02%
2024/04/26	0	0.00	4.5	91.54	91.35	-4.5	5,032	-0.09%
2024/04/25	2.6	90.05	0	0.00	89.95	2.6	5,118	0.05%
2024/04/24	0	0.00	10.3	90.60	91.40	-10.3	5,098	-0.20%
2024/04/22	4.3	88.16	1	88.50	88.00	3.3	5,169	0.06%
2024/04/19	13.9	89.49	0	0.00	88.50	13.9	5,100	0.27%
2024/04/18	0.4	91.60	6	91.71	93.05	-5.6	4,769	-0.12%
2024/04/17	0	0.00	5	92.34	92.35	-5	4,744	-0.11%
2024/04/16	6.4	91.22	1.1	90.96	91.30	5.4	4,738	0.11%
2024/04/15	0.2	93.60	0	0.00	93.80	0.2	4,550	0.00%
2024/04/11	1	94.75	0	0.00	94.95	1	4,506	0.02%
2024/03/29	0.5	92.25	0	0.00	92.25	0.5	4,575	0.01%
2024/03/28	0.4	91.75	0	0.00	91.80	0.4	4,578	0.01%
2024/03/27	1	92.30	0	0.00	92.25	1	4,582	0.02%
2024/03/20	0	0.00	1	90.70	89.90	-1	4,510	-0.02%
2024/03/18	2	89.70	1	89.85	90.30	1	4,537	0.02%
2024/03/15	0.3	89.70	0	0.00	89.80	0.3	4,479	0.01%
2024/03/14	2	90.70	1	90.80	90.55	1	4,454	0.02%
2024/03/13	2.5	90.86	0	0.00	90.80	2.5	4,437	0.06%
2024/03/11	0.9	89.53	0	0.00	89.30	0.9	4,392	0.02%
2024/03/08	0.3	90.90	12	90.93	90.10	-11.8	4,354	-0.27%
2024/03/06	1	86.80	0	0.00	87.15	1	4,156	0.02%
2024/03/04	0	0.00	0.2	85.60	85.85	-0.2	4,018	0.00%
2024/03/01	0	0.00	1	84.00	83.70	-1	3,957	-0.03%
2024/02/29	0	0.00	3	83.75	83.95	-3	3,981	-0.08%
2024/02/27	1	83.35	0	0.00	83.85	1	3,951	0.03%
2024/02/26	0.7	83.86	0	0.00	84.15	0.7	3,918	0.02%
2024/02/23	1	84.00	2	84.00	83.90	-1	3,885	-0.03%
2024/02/15	0.4	82.80	8	83.09	82.95	-7.6	3,934	-0.19%
2024/02/05	0	0.00	0.2	79.40	79.55	-0.2	3,831	-0.01%
2024/01/31	0.6	78.73	0	0.00	78.45	0.6	3,840	0.02%
2024/01/26	0	0.00	0.5	79.15	79.10	-0.5	3,829	-0.01%
2024/01/25	0	0.00	0.3	78.75	79.10	-0.3	3,741	-0.01%
2024/01/24	1	78.20	0	0.00	78.20	1	3,673	0.03%
2024/01/23	0	0.00	1	78.20	78.15	-1	3,713	-0.03%
2024/01/22	0	0.00	3.5	77.99	77.90	-3.5	3,719	-0.09%
2024/01/19	1	77.30	13.7	77.19	77.50	-12.7	3,675	-0.35%
2024/01/17	2.7	74.84	0.5	75.00	74.70	2.2	3,656	0.06%
2024/01/16	1.1	75.23	0	0.00	75.20	1.1	3,620	0.03%
2024/01/12	2.6	75.83	0	0.00	75.70	2.6	3,554	0.07%
2024/01/10	1.8	75.56	0	0.00	75.55	1.8	3,555	0.05%
2024/01/08	0	0.00	2	76.20	75.90	-2	3,568	-0.06%
2024/01/05	1	75.30	0	0.00	75.35	1	3,538	0.03%
2024/01/04	0.2	75.60	0	0.00	75.55	0.2	3,549	0.01%
2024/01/03	3.2	75.65	0	0.00	75.60	3.2	3,555	0.09%
2024/01/02	1	76.95	0	0.00	76.90	1	3,508	0.03%
2023/12/29	0	77.15	0	0.00	77.15	0	3,494	0.00%
2023/12/28	0	0.00	5	77.22	77.20	-5	3,518	-0.14%
2023/12/27	0	0.00	3	76.90	77.10	-3	3,477	-0.09%
2023/12/22	1	75.70	0	0.00	75.65	1	3,362	0.03%
2023/12/21	0	0.00	6	75.38	75.50	-6	3,403	-0.18%
2023/12/20	0	0.00	1	76.10	76.10	-1	3,408	-0.03%
2023/12/19	0	0.00	0.4	76.00	75.95	-0.4	3,436	-0.01%
2023/12/18	1	75.65	1	75.95	76.10	0	3,504	0.00%
2023/12/15	0	0.00	1	76.20	76.05	-1	3,467	-0.03%
2023/12/14	0	0.00	1	75.75	75.80	-1	3,370	-0.03%
2023/12/08	1	74.65	0	0.00	74.65	1	3,337	0.03%
2023/12/07	0	0.00	1	74.50	74.20	-1	3,328	-0.03%
2023/12/06	0	0.00	1	74.80	74.60	-1	3,368	-0.03%
2023/12/05	2	74.23	0	0.00	74.40	2	3,344	0.06%
2023/12/04	0	0.00	0.8	74.95	74.90	-0.8	3,326	-0.02%
2023/11/30	0	0.00	2	74.95	74.95	-2	3,342	-0.06%
2023/11/29	2	74.83	0	0.00	74.80	2	3,355	0.06%
2023/11/28	0	0.00	0.1	75.05	74.85	-0.1	3,353	0.00%
2023/11/27	2	74.48	0	0.00	74.20	2	3,350	0.06%
2023/11/22	2	74.95	0.2	75.00	75.00	1.8	3,326	0.05%
2023/11/21	0	0.00	1.3	75.33	75.55	-1.3	3,337	-0.04%
2023/11/20	1	74.70	0	0.00	74.65	1	3,316	0.03%
2023/11/17	0	0.00	1.3	74.88	74.75	-1.3	3,302	-0.04%
2023/11/15	0.4	75.00	5.6	75.41	75.30	-5.2	3,252	-0.16%
2023/11/14	0	0.00	3	74.55	74.50	-3	3,214	-0.09%
2023/11/13	3	74.20	5	74.59	74.25	-2	3,222	-0.06%
2023/11/10	0.1	73.30	0	0.00	73.15	0.1	3,264	0.00%
2023/11/09	0	0.00	4	73.25	73.45	-4	3,270	-0.12%
2023/11/08	0.2	73.25	0	0.00	73.35	0.2	3,386	0.01%
2023/11/07	3	73.00	0	0.00	73.00	3	3,383	0.09%
2023/11/06	1	73.15	19	73.03	73.05	-18	3,437	-0.52%
2023/11/03	0	0.00	5	72.39	72.40	-5	3,396	-0.15%
2023/11/02	1	71.80	2.1	71.65	72.00	-1.1	3,437	-0.03%
2023/11/01	0.1	70.50	0	0.00	70.30	0.1	3,470	0.00%
2023/10/31	3.3	70.46	0	0.00	70.10	3.3	3,518	0.09%
2023/10/30	2.2	70.57	1	70.75	70.55	1.2	3,549	0.03%
2023/10/27	1.5	70.70	0	0.00	70.65	1.5	3,506	0.04%
2023/10/26	2.8	70.50	0	0.00	70.55	2.8	3,508	0.08%
2023/10/25	0	0.00	58	71.70	71.70	-58	3,422	-1.69%
2023/10/24	60	71.25	1	71.60	71.60	59	3,403	1.73%
2023/10/23	2	71.70	0	0.00	71.55	2	3,432	0.06%
2023/10/19	4.2	71.62	0	0.00	72.25	4.2	3,445	0.12%
2023/10/18	10.1	72.18	0	0.00	72.10	10.1	3,504	0.29%
2023/10/17	2	73.03	0	0.00	72.90	2	3,472	0.06%
2023/10/16	1	72.80	0	0.00	72.90	1	3,496	0.03%
2023/10/13	1	73.10	0	0.00	73.30	1	3,535	0.03%
2023/10/12	0	0.00	3	73.25	73.45	-3	3,579	-0.08%
2023/10/11	1	72.85	9	72.90	72.85	-8	3,578	-0.22%
2023/10/05	0	0.00	2	71.00	71.40	-2	3,577	-0.06%
2023/10/04	3.4	70.47	0	0.00	70.55	3.4	3,576	0.10%
2023/10/03	0.5	71.70	0	0.00	71.45	0.5	3,573	0.01%
2023/10/02	0	0.00	3	71.62	71.80	-3	3,597	-0.08%
2023/09/28	1	71.00	1	70.80	70.85	0	3,683	0.00%
2023/09/27	1.5	70.47	0	0.00	70.60	1.5	3,690	0.04%
2023/09/26	2.8	70.78	0	0.00	70.60	2.8	3,690	0.07%
2023/09/25	0	0.00	2	71.50	71.45	-2	3,644	-0.05%
2023/09/22	3.2	70.67	2	70.85	70.90	1.2	3,670	0.03%
2023/09/21	5.8	71.33	0	0.00	71.10	5.8	3,649	0.16%
2023/09/20	1.2	72.13	0	0.00	72.05	1.2	3,591	0.03%
2023/09/19	1.2	72.64	0	0.00	72.50	1.2	3,601	0.03%
2023/09/18	6	72.92	0	0.00	72.80	6	3,650	0.16%
2023/09/12	0.3	71.80	0	0.00	72.20	0.3	3,715	0.01%
2023/09/11	0.3	71.75	0	0.00	71.65	0.3	3,759	0.01%
2023/09/07	0.6	72.30	0	0.00	72.20	0.6	3,791	0.01%
2023/09/04	0	0.00	21	73.10	73.20	-21	3,778	-0.56%
2023/08/30	0.5	73.30	0	0.00	73.10	0.5	3,858	0.01%
2023/08/28	27	72.65	1	72.70	72.40	26	3,899	0.67%
2023/08/25	2.3	72.28	0	0.00	72.15	2.3	3,908	0.06%
2023/08/24	0	0.00	7	73.16	73.40	-7	3,946	-0.18%
2023/08/21	0.5	71.50	0	0.00	71.30	0.5	4,135	0.01%
2023/08/18	0.2	71.55	3	71.50	71.55	-2.8	4,129	-0.07%
2023/08/17	3.6	71.25	0	0.00	71.90	3.6	4,123	0.09%
2023/08/16	0.1	71.80	0	0.00	71.80	0.1	4,099	0.00%
2023/08/15	1	72.30	0	0.00	72.10	1	4,086	0.02%
2023/08/14	6.5	72.10	0	0.00	72.05	6.5	4,124	0.16%
2023/08/10	3.6	73.09	0	0.00	73.10	3.6	4,014	0.09%
2023/08/08	1.4	73.65	0	0.00	73.40	1.4	3,993	0.03%
2023/08/07	0	0.00	1	74.25	74.10	-1	3,934	-0.03%
2023/08/04	1	73.50	0	0.00	73.60	1	3,888	0.03%
2023/08/02	1.3	74.03	14	74.17	74.00	-12.7	3,833	-0.33%
2023/07/31	1.2	74.36	0	0.00	74.50	1.2	3,779	0.03%
2023/07/26	1	74.30	0	0.00	74.40	1	3,781	0.03%
2023/07/25	2	74.40	0	0.00	74.50	2	3,745	0.05%
2023/07/24	14.7	73.79	1	73.75	73.70	13.7	3,758	0.37%
2023/07/21	9.7	73.39	6	73.55	73.60	3.7	3,850	0.10%
2023/07/20	2	74.60	0	0.00	74.70	2	3,906	0.05%
2023/07/17	0	0.00	1	76.50	76.45	-1	3,892	-0.03%
2023/07/14	0.4	76.40	1	76.40	76.30	-0.6	3,878	-0.02%
2023/07/13	0	0.00	4	76.25	75.75	-4	3,867	-0.10%
2023/07/11	0	0.00	3	74.65	74.85	-3	3,868	-0.08%
2023/07/10	1	74.35	2	74.05	73.80	-1	3,901	-0.03%
2023/07/07	2.3	73.80	0	0.00	74.00	2.3	3,869	0.06%
2023/07/06	3.3	74.50	0	0.00	74.25	3.3	3,839	0.09%
2023/07/03	0	0.00	3.5	75.60	75.60	-3.5	3,791	-0.09%
2023/06/30	1.5	74.28	1	74.75	74.75	0.5	3,795	0.01%
2023/06/29	2.2	74.59	0	0.00	74.65	2.2	3,783	0.06%
2023/06/28	2	74.83	0	0.00	74.65	2	3,763	0.05%
2023/06/27	3	74.55	0	0.00	74.75	3	3,747	0.08%
2023/06/26	1	75.10	0	0.00	75.00	1	3,754	0.03%
2023/06/20	10	75.40	0	0.00	75.40	10	3,711	0.27%
2023/06/13	0	0.00	5	75.50	76.00	-5	3,713	-0.13%
2023/06/08	0	0.00	0.3	73.75	73.25	-0.3	3,720	-0.01%
2023/06/07	0	0.00	0.2	73.60	73.95	-0.2	3,755	0.00%
2023/06/06	0	0.00	1.2	73.23	73.15	-1.2	3,742	-0.03%
2023/05/31	9	72.42	0	0.00	72.80	9	3,741	0.24%
2023/05/30	6.2	73.08	7.2	73.07	73.20	-1	3,717	-0.03%
2023/05/29	0	0.00	1.6	73.41	73.05	-1.6	3,725	-0.04%
2023/05/26	6.9	72.40	13	72.55	72.70	-6.1	3,649	-0.17%
2023/05/25	7	71.10	7	71.09	71.05	0	3,516	0.00%
2023/05/24	0.2	70.30	0	0.00	70.30	0.2	3,528	0.01%
2023/05/23	4	70.50	0.1	70.50	70.65	3.9	3,507	0.11%
2023/05/19	0	0.00	2	70.78	70.70	-2	3,497	-0.06%
2023/05/18	0	0.00	2	70.53	70.55	-2	3,425	-0.06%
2023/05/17	0	0.00	5	69.34	69.65	-5	3,412	-0.15%
2023/05/10	4.5	68.46	0	0.00	68.30	4.5	3,339	0.13%
2023/05/05	0	68.15	0	0.00	68.20	0	3,389	0.00%
2023/05/04	1	67.98	0	0.00	67.95	1	3,430	0.03%
2023/05/03	1	67.60	0	0.00	67.85	1	3,437	0.03%
2023/04/28	0	0.00	2	67.95	67.95	-2	3,540	-0.06%
2023/04/27	0.5	67.02	0	0.00	67.20	0.5	3,534	0.01%
2023/04/26	2.4	67.12	0	0.00	67.05	2.4	3,540	0.07%
2023/04/25	8.5	67.89	0.1	68.00	67.60	8.4	3,473	0.24%
2023/04/24	1	68.30	0	0.00	68.45	1	3,350	0.03%
2023/04/21	0	0.00	1	68.90	68.70	-1	3,319	-0.03%
2023/04/19	0	69.05	0	0.00	69.00	0	3,348	0.00%
2023/04/17	1	69.70	0	0.00	69.75	1	3,324	0.03%
2023/04/13	0	69.45	0	0.00	69.20	0	3,314	0.00%
2023/04/12	4	69.60	0	0.00	69.80	4	3,281	0.12%
2023/04/10	0.2	70.01	0	0.00	70.05	0.2	3,330	0.01%
2023/04/06	1	69.90	0	0.00	70.05	1	3,332	0.03%
2023/03/30	1	70.30	0	0.00	70.05	1	3,239	0.03%
2023/03/28	0	69.65	0	0.00	69.60	0	3,248	0.00%
2023/03/27	0	0.00	1	70.30	70.20	-1	3,237	-0.03%
2023/03/22	0	0.00	3	69.80	69.80	-3	3,175	-0.09%
2023/03/20	1	68.25	0	0.00	68.20	1	3,160	0.03%
2023/03/16	1	67.65	0	0.00	67.65	1	3,154	0.03%
2023/03/15	0.1	68.20	0	0.00	68.00	0.1	3,085	0.00%
2023/03/13	0	0.00	5	68.61	68.75	-5	3,099	-0.16%
2023/03/10	4	68.56	0	0.00	68.55	4	3,034	0.13%
2023/03/08	0	0.00	1	69.65	69.65	-1	3,018	-0.03%
2023/03/07	1	70.10	0	0.00	70.10	1	3,003	0.03%
2023/03/01	1	68.10	0	0.00	69.05	1	2,974	0.03%
2023/02/23	0	0.00	1	68.60	69.05	-1	2,897	-0.03%
2023/02/22	1.2	67.95	0	0.00	68.05	1.2	2,916	0.04%
2023/02/20	2	68.85	1	68.95	68.85	1	2,996	0.03%
2023/02/17	1.4	68.67	0	0.00	68.70	1.4	3,089	0.04%
2023/02/16	0	0.00	1	69.40	69.60	-1	3,106	-0.03%
2023/02/15	4.2	68.94	0.6	69.10	68.85	3.6	3,155	0.11%
2023/02/09	0.6	69.90	0	0.00	69.90	0.6	3,173	0.02%
2023/02/08	0	0.00	1	69.65	69.85	-1	3,174	-0.03%
2023/02/06	3	69.00	1	69.15	69.00	2	3,170	0.06%
2023/02/03	14.2	69.70	0	0.00	69.95	14.2	3,122	0.45%
2023/02/02	7	69.70	7	69.90	69.95	0	3,097	0.00%
2023/01/31	0.2	68.70	0	0.00	68.60	0.2	3,089	0.01%
2023/01/30	0	0.00	3.8	69.63	69.75	-3.8	3,086	-0.12%
2023/01/17	0	0.00	4	66.85	66.75	-4	3,045	-0.13%
2023/01/16	0	0.00	2	66.83	66.85	-2	3,061	-0.07%
2023/01/13	1	66.25	4	66.81	66.30	-3	3,012	-0.10%
2023/01/10	0.1	65.70	0	0.00	65.75	0.1	3,054	0.00%
2023/01/09	0	0.00	3	64.38	65.25	-3	3,080	-0.10%
2023/01/04	0.2	62.60	0	0.00	62.35	0.2	3,157	0.01%
2023/01/03	2.3	62.03	1	62.10	62.60	1.3	3,294	0.04%
2022/12/30	1	62.40	0	0.00	62.10	1	3,293	0.03%
2022/12/29	1	61.55	0	0.00	61.85	1	3,330	0.03%
2022/12/28	1	62.15	0	0.00	62.10	1	3,340	0.03%
2022/12/20	2.5	62.98	0	0.00	62.50	2.5	3,585	0.07%
2022/12/16	0.2	63.80	0	0.00	63.90	0.2	3,747	0.01%
2022/12/13	0	0.00	1	64.15	64.15	-1	3,779	-0.03%
2022/12/08	1.3	64.02	0	0.00	64.00	1.3	3,845	0.03%
2022/12/07	0	0.00	1	64.85	64.75	-1	3,849	-0.03%
2022/12/06	0	0.00	1.9	65.30	65.20	-1.9	3,847	-0.05%
2022/12/01	1.2	67.05	2	66.90	66.75	-0.8	3,880	-0.02%
2022/11/29	1	65.10	0	0.00	65.10	1	3,893	0.03%
2022/11/28	1	64.90	0	0.00	64.70	1	3,928	0.03%
2022/11/25	0	0.00	2.3	65.87	65.80	-2.3	3,965	-0.06%
2022/11/24	1	65.65	0	0.00	65.90	1	3,958	0.03%
2022/11/23	0	0.00	1	65.25	65.30	-1	3,982	-0.03%
2022/11/22	1	64.85	0	0.00	64.85	1	4,055	0.02%
2022/11/18	0	0.00	0.7	64.65	64.55	-0.7	4,079	-0.02%
2022/11/15	1	65.80	8	65.46	65.80	-7	4,013	-0.17%
2022/11/14	0.1	63.30	5	63.20	63.25	-4.9	3,911	-0.13%
2022/11/11	0	0.00	5	62.43	62.55	-5	3,880	-0.13%
2022/11/09	2	59.45	1.2	59.53	60.00	0.8	3,810	0.02%
2022/11/08	0	0.00	3	58.48	58.50	-3	3,790	-0.08%
2022/11/04	0.1	56.70	0	0.00	56.90	0.1	3,750	0.00%
2022/11/03	0.3	56.90	0	0.00	56.80	0.3	3,752	0.01%
2022/11/01	1.2	57.51	0	0.00	57.25	1.2	3,775	0.03%
2022/10/27	0	0.00	1	56.90	56.90	-1	3,739	-0.03%
2022/10/25	2.4	55.97	0	0.00	55.50	2.4	3,746	0.06%
2022/10/24	1	56.75	0	0.00	56.75	1	3,686	0.03%
2022/10/20	1.2	56.11	1	56.55	57.10	0.2	3,654	0.01%
2022/10/19	0	0.00	1	57.85	57.25	-1	3,646	-0.03%
2022/10/18	0.1	57.60	1	58.00	58.00	-1	3,610	-0.03%
2022/10/17	2.1	57.28	0	0.00	57.30	2.1	3,593	0.06%
2022/10/14	0	0.00	1	58.65	58.45	-1	3,525	-0.03%
2022/10/13	1.2	57.05	0	0.00	56.85	1.2	3,495	0.03%
2022/10/12	3.1	57.40	0	0.00	57.55	3.1	3,454	0.09%
2022/10/11	3.5	58.29	1.7	57.97	57.90	1.8	3,459	0.05%
2022/10/07	2.4	61.06	0	0.00	60.95	2.4	3,337	0.07%
2022/10/05	0.2	61.80	0	0.00	61.55	0.2	3,353	0.00%
2022/10/03	1.2	59.32	0	0.00	58.70	1.2	3,315	0.04%
2022/09/30	0.3	59.43	0	0.00	59.35	0.3	3,279	0.01%
2022/09/29	1.2	60.20	0	0.00	60.20	1.2	3,238	0.04%
2022/09/28	2.6	61.14	1	60.55	60.40	1.6	3,248	0.05%
2022/09/27	0.7	61.83	0	0.00	61.70	0.7	3,231	0.02%
2022/09/26	3	61.96	0	0.00	61.80	3	3,269	0.09%
2022/09/23	4	63.21	0	0.00	63.00	4	3,257	0.12%
2022/09/22	6.4	63.37	0	0.00	63.70	6.4	3,247	0.20%
2022/09/21	4	64.58	0	0.00	64.50	4	3,192	0.13%
2022/09/19	1	64.50	0	0.00	64.45	1	3,196	0.03%
2022/09/16	1	64.90	0	0.00	64.85	1	3,169	0.03%
2022/09/15	1	65.20	0	0.00	65.50	1	3,179	0.03%
2022/09/14	1.3	65.18	0	0.00	65.40	1.3	3,203	0.04%
2022/09/12	0	0.00	1	66.20	66.35	-1	3,232	-0.03%
2022/09/08	1	65.00	0	0.00	65.00	1	3,277	0.03%
2022/09/07	3.8	64.94	0	0.00	64.65	3.8	3,298	0.11%
2022/09/06	4.3	66.07	0	0.00	66.10	4.3	3,243	0.13%
2022/09/02	0.9	65.99	0	0.00	65.70	0.9	3,244	0.03%
2022/09/01	4.8	66.35	0	0.00	66.30	4.8	3,187	0.15%
2022/08/31	0.1	66.95	1	67.55	67.70	-0.9	3,089	-0.03%
2022/08/30	1	67.10	0	0.00	67.25	1	3,072	0.03%
2022/08/29	1.2	66.96	0	0.00	67.25	1.2	3,031	0.04%
2022/08/26	2	69.03	3	69.07	68.85	-1	2,969	-0.03%
2022/08/23	3	68.22	0	0.00	68.10	3	2,954	0.10%
2022/08/22	1	69.05	0	0.00	68.95	1	2,925	0.03%
2022/08/16	0	0.00	1	70.35	70.25	-1	2,887	-0.03%
2022/08/15	0	0.00	2	70.15	70.20	-2	2,858	-0.07%
2022/08/12	0	0.00	8	69.41	69.55	-8	2,830	-0.28%
2022/08/11	0	0.00	1	69.05	69.05	-1	2,840	-0.04%
2022/08/08	0.5	68.50	0	0.00	68.60	0.5	2,835	0.02%
2022/08/03	0	0.00	2	66.60	66.90	-2	2,854	-0.07%
2022/08/02	3	66.37	0	0.00	66.60	3	2,905	0.10%
2022/07/29	0	0.00	3	68.05	67.90	-3	2,947	-0.10%
2022/07/28	1	67.90	1	67.50	67.30	0	2,940	0.00%
2022/07/27	0	0.00	10	66.23	67.10	-10	2,941	-0.34%
2022/07/22	0.6	67.17	0	0.00	67.25	0.6	3,025	0.02%
2022/07/19	0.1	65.75	0	0.00	65.80	0.1	3,243	0.00%
2022/07/18	8	65.81	0	0.00	65.75	8	3,249	0.25%
2022/07/15	3	66.75	3	66.13	66.80	0	3,183	0.00%
2022/07/14	2.1	65.13	1	65.70	65.80	1.1	3,147	0.03%
2022/07/13	2.3	65.68	6	65.62	65.60	-3.8	3,109	-0.12%
2022/07/12	1.5	63.93	0	0.00	63.50	1.5	3,129	0.05%
2022/07/11	3	65.17	0	0.00	65.05	3	3,149	0.10%
2022/07/08	1	65.55	0	0.00	65.55	1	3,142	0.03%
2022/07/07	0	0.00	7	64.15	64.85	-7	3,130	-0.22%
2022/07/06	2.2	63.46	0	0.00	63.10	2.2	3,157	0.07%
2022/07/05	4	63.96	3.6	64.89	64.15	0.4	3,150	0.01%
2022/07/04	6	64.07	2	64.60	63.65	4	3,094	0.13%
2022/07/01	5.7	65.07	0	0.00	64.45	5.7	3,066	0.19%
2022/06/30	5.8	67.09	0.9	67.15	66.75	4.9	2,984	0.16%
2022/06/29	1.2	68.59	0	0.00	68.30	1.2	2,922	0.04%
2022/06/28	1.1	68.91	0	0.00	69.00	1.1	2,905	0.04%
2022/06/27	0	0.00	1	69.20	69.50	-1	2,914	-0.03%
2022/06/24	2.5	68.37	0	0.00	68.00	2.5	2,880	0.09%
2022/06/23	0.3	68.20	0.5	68.00	67.80	-0.2	2,927	-0.01%
2022/06/22	1	69.00	0	0.00	68.80	1	2,864	0.03%
2022/06/21	0	0.00	1	70.20	70.25	-1	2,825	-0.04%
2022/06/20	2.4	69.18	0	0.00	69.00	2.4	2,837	0.09%
2022/06/17	1.7	69.87	2	69.93	69.80	-0.3	2,790	-0.01%
2022/06/16	0.4	71.05	1	71.95	70.60	-0.6	2,751	-0.02%
2022/06/15	3.6	71.12	0	0.00	70.80	3.6	2,714	0.13%
2022/06/14	1.3	70.72	0	0.00	71.25	1.3	2,732	0.05%
2022/06/13	1.2	71.40	0	0.00	71.35	1.2	2,788	0.04%
2022/06/07	1	73.55	0	0.00	73.35	1	2,968	0.03%
2022/06/01	0	0.00	2.4	74.75	74.40	-2.4	3,415	-0.07%
2022/05/31	1	73.90	3	74.38	74.50	-2	3,457	-0.06%
2022/05/30	0.2	73.40	3	73.67	73.95	-2.9	3,452	-0.08%
2022/05/19	1.2	71.01	0	0.00	71.10	1.2	3,800	0.03%
2022/05/18	1	72.30	1	72.55	72.35	0	3,774	0.00%
2022/05/16	0	0.00	1	71.40	70.80	-1	3,783	-0.03%
2022/05/13	2.2	70.23	2	70.60	70.50	0.2	3,764	0.01%
2022/05/12	2.2	70.20	0	0.00	69.80	2.2	3,782	0.06%
2022/05/11	0.2	71.60	0	0.00	71.50	0.2	3,715	0.01%
2022/05/10	2.7	70.41	2	70.83	71.50	0.7	3,706	0.02%
2022/05/06	2.6	72.84	0	0.00	73.00	2.6	3,628	0.07%
2022/05/05	0	0.00	1.3	74.52	74.40	-1.3	3,634	-0.03%
2022/05/04	0.3	73.95	0	0.00	73.65	0.3	3,755	0.01%
2022/05/03	1	74.00	0	0.00	73.50	1	3,798	0.03%
2022/04/29	0	0.00	2	74.25	74.25	-2	3,792	-0.05%
2022/04/28	0	0.00	2	73.10	73.25	-2	3,778	-0.05%
2022/04/27	6	72.92	2	73.08	72.80	4	3,756	0.11%
2022/04/26	0.5	74.50	0	0.00	74.40	0.5	3,690	0.01%
2022/04/25	3.7	74.41	2	74.58	74.45	1.7	3,671	0.05%
2022/04/22	2.2	75.47	2	75.60	75.95	0.2	3,609	0.01%
2022/04/19	0.1	76.40	0	0.00	76.00	0.1	3,652	0.00%
2022/04/15	2.5	76.30	0	0.00	76.15	2.5	3,636	0.07%
2022/04/13	0	0.00	2.5	77.39	77.70	-2.5	3,687	-0.07%
2022/04/12	1.4	76.12	0	0.00	76.30	1.4	3,908	0.04%
2022/04/11	3	76.58	0	0.00	76.35	3	3,891	0.08%
2022/04/08	1.5	77.34	0	0.00	77.35	1.5	3,851	0.04%
2022/04/07	2.6	77.52	0	0.00	77.30	2.6	3,839	0.07%
2022/04/06	6	78.03	2	78.05	78.55	4	3,802	0.11%
2022/04/01	1	78.95	2	78.80	78.95	-1	3,778	-0.03%
2022/03/31	0.1	79.70	0	0.00	79.60	0.1	3,797	0.00%
2022/03/30	0	0.00	3	79.82	79.75	-3	3,819	-0.08%
2022/03/29	2	78.78	0	0.00	78.85	2	3,817	0.05%
2022/03/28	10.2	78.44	4	78.65	78.75	6.2	3,818	0.16%
2022/03/25	0	0.00	3.3	79.51	79.65	-3.3	3,768	-0.09%
2022/03/24	0	0.00	2	79.08	79.45	-2	3,774	-0.05%
2022/03/23	0	0.00	2.5	79.50	79.55	-2.5	3,778	-0.07%
2022/03/22	1	78.65	0	0.00	78.70	1	3,775	0.03%
2022/03/21	1	78.95	0	0.00	78.80	1	3,766	0.03%
2022/03/18	1	78.20	0	0.00	78.30	1	3,760	0.03%
2022/03/17	0	0.00	6.6	78.14	78.60	-6.6	3,754	-0.18%
2022/03/15	6.1	75.92	0	0.00	75.85	6.1	3,636	0.17%
2022/03/14	1	78.00	2.1	77.67	77.30	-1.1	3,552	-0.03%
2022/03/11	1	77.50	0	0.00	77.55	1	3,512	0.03%
2022/03/10	1	78.45	0.8	78.51	78.50	0.2	3,500	0.01%
2022/03/09	2	76.48	0	0.00	76.30	2	3,460	0.06%
2022/03/08	2.2	76.10	0	0.00	75.90	2.2	3,409	0.06%
2022/03/07	6.5	77.97	1	78.15	78.45	5.5	3,193	0.17%
2022/03/04	3	79.73	0	0.00	79.70	3	3,036	0.10%
2022/03/03	0.1	80.80	0	0.00	80.55	0.1	3,008	0.00%
2022/03/01	1	80.75	1	81.05	80.80	0	3,062	0.00%
2022/02/25	6.1	79.95	0	0.00	79.85	6.1	3,010	0.20%
2022/02/24	4.6	80.36	0	0.00	79.90	4.6	2,939	0.16%
2022/02/22	2.5	81.60	0	0.00	81.75	2.5	2,784	0.09%
2022/02/21	1	82.50	0	0.00	82.80	1	2,703	0.04%
2022/02/17	0	0.00	1.5	83.45	83.25	-1.5	2,734	-0.05%
2022/02/16	0	0.00	1	83.10	83.30	-1	2,732	-0.04%
2022/02/14	1.3	82.30	1	82.84	82.30	0.3	2,706	0.01%
2022/02/11	2	83.50	2	83.53	83.45	0	2,687	0.00%
2022/02/10	0	0.00	1	83.60	83.60	-1	2,711	-0.04%
2022/02/09	2	82.35	0	0.00	82.55	2	2,726	0.07%
2022/02/07	2.6	81.71	0	0.00	81.95	2.6	2,702	0.10%
2022/01/26	2.4	81.43	0	0.00	81.40	2.4	2,623	0.09%
2022/01/25	1.5	81.53	0	0.00	81.65	1.5	2,493	0.06%
2022/01/24	1	82.85	0	0.00	82.90	1	2,426	0.04%
2022/01/21	9	82.08	3	82.20	82.00	6	2,402	0.25%
2022/01/12	0	0.00	1	84.00	84.20	-1	2,175	-0.05%
2022/01/11	1	82.70	0	0.00	83.30	1	2,156	0.05%
2022/01/07	1	83.00	0	0.00	82.70	1	2,119	0.05%
2022/01/06	0	0.00	10	83.25	83.45	-10	2,068	-0.48%
2022/01/05	0.2	84.25	2	84.45	84.50	-1.8	2,017	-0.09%
2022/01/04	0	0.00	1	83.70	84.10	-1	1,796	-0.06%
2022/01/03	1.1	82.35	1	82.80	82.35	0.1	1,767	0.00%
2021/12/28	1	81.70	2	81.45	81.70	-1	1,835	-0.05%
2021/12/27	0	0.00	1	80.95	81.05	-1	1,867	-0.05%
2021/12/24	0	0.00	0.2	80.60	80.45	-0.2	1,902	-0.01%
2021/12/21	0.1	79.65	1	79.80	79.85	-0.9	1,919	-0.05%
2021/12/20	1	79.30	0	0.00	79.25	1	1,930	0.05%
2021/12/16	0	0.00	2	79.70	79.95	-2	1,927	-0.10%
2021/12/15	4	78.88	0	0.00	79.00	4	1,973	0.20%
2021/12/13	0	0.00	1	80.20	79.70	-1	1,972	-0.05%
2021/12/10	1	79.90	0	0.00	80.00	1	1,970	0.05%
2021/12/09	1.5	79.97	0	0.00	80.25	1.5	1,966	0.08%
2021/12/06	0	0.00	1	79.00	79.75	-1	1,943	-0.05%
2021/12/02	0.5	79.80	2	79.68	79.90	-1.5	1,944	-0.08%
2021/12/01	2.2	78.65	0	0.00	79.00	2.2	1,967	0.11%
2021/11/30	1	78.30	0	0.00	77.90	1	1,980	0.05%
2021/11/29	2	78.03	0	0.00	77.80	2	1,942	0.10%
2021/11/26	2	78.25	0	0.00	78.10	2	1,908	0.10%
2021/11/23	0	0.00	3	79.60	79.65	-3	1,899	-0.16%
2021/11/17	1	79.70	0	0.00	79.70	1	1,935	0.05%
2021/11/16	3	79.37	0	0.00	79.55	3	1,976	0.15%
2021/11/10	0	0.00	1	80.60	80.50	-1	2,072	-0.05%
2021/10/26	0	0.00	1	79.10	79.00	-1	2,091	-0.05%
2021/10/20	0	0.00	0.5	78.80	78.55	-0.5	2,151	-0.02%
2021/10/15	0	0.00	6.2	77.91	78.35	-6.2	2,155	-0.29%
2021/10/13	0	0.00	1	76.20	76.15	-1	2,172	-0.05%
2021/10/12	0.6	76.18	0	0.00	76.50	0.6	2,191	0.03%
2021/10/08	5	77.55	1	77.15	77.25	4	2,183	0.18%
2021/10/07	0	0.00	2	77.70	77.75	-2	2,187	-0.09%
2021/10/06	2.9	76.52	0	0.00	76.35	2.9	2,208	0.13%
2021/10/05	1	76.35	0	0.00	76.40	1	2,186	0.05%
2021/10/04	2	76.85	0	0.00	76.70	2	2,176	0.09%
2021/10/01	1	77.20	0	0.00	77.45	1	2,116	0.05%
2021/09/30	0	0.00	1	78.75	78.55	-1	2,051	-0.05%
2021/09/29	1.4	78.55	0	0.00	78.60	1.4	2,050	0.07%
2021/09/22	2	78.55	0	0.00	78.80	2	2,004	0.10%
2021/09/13	0	0.00	0.5	81.20	81.05	-0.5	1,979	-0.03%
2021/09/09	0.5	80.20	0	0.00	80.60	0.5	2,021	0.03%
2021/09/02	1	80.75	0	0.00	80.20	1	1,972	0.05%
2021/08/27	0	0.00	0.5	79.25	79.50	-0.5	1,940	-0.03%
2021/08/26	0	0.00	1	79.20	78.75	-1	1,926	-0.05%
2021/08/25	0	0.00	0.5	78.15	78.35	-0.5	1,900	-0.03%
2021/08/23	10	76.75	11	76.93	77.05	-1	1,890	-0.05%
2021/08/19	2.5	76.38	10	77.08	75.95	-7.5	1,841	-0.41%
2021/08/18	11	77.35	0	0.00	77.70	11	1,786	0.62%
2021/08/17	0.4	77.80	0	0.00	77.20	0.4	1,767	0.02%
2021/08/16	1	77.75	0	0.00	77.80	1	1,755	0.06%
2021/08/02	0	0.00	2	78.70	79.50	-2	2,018	-0.10%
2021/07/30	2	78.45	1	78.65	78.30	1	2,009	0.05%
2021/07/29	1	78.50	0	0.00	78.70	1	2,058	0.05%
2021/07/28	1	77.35	1	77.80	78.60	0	2,069	0.00%
2021/07/21	0.4	78.50	0	0.00	78.65	0.4	2,026	0.02%
2021/07/20	1	78.80	0	0.00	78.75	1	2,036	0.05%
2021/07/19	1	79.35	1.2	79.52	79.50	-0.2	2,017	-0.01%
2021/07/16	3	79.87	0	0.00	80.15	3	2,008	0.15%
2021/07/14	0.5	80.50	1	80.65	80.65	-0.5	1,972	-0.02%
2021/07/13	0.8	80.40	1	80.60	80.35	-0.2	1,966	-0.01%
2021/07/12	1	80.00	1	80.30	79.85	0	1,962	0.00%
2021/07/09	1	79.25	0	0.00	78.95	1	1,942	0.05%
2021/07/01	0	0.00	4.6	79.88	79.60	-4.6	1,899	-0.24%
2021/06/30	0	0.00	4	79.95	79.90	-4	1,935	-0.21%
2021/06/23	0	0.00	1	78.40	78.80	-1	1,951	-0.05%
2021/06/22	3	77.70	0	0.00	77.35	3	1,944	0.15%
2021/06/07	0	0.00	1	78.85	78.75	-1	1,941	-0.05%
2021/06/04	0.1	78.65	0	0.00	78.60	0.1	1,925	0.01%
2021/06/02	0.1	79.05	0	79.10	78.85	0.1	1,980	0.00%
2021/05/31	0	0.00	0.5	78.65	78.90	-0.5	2,063	-0.02%
2021/05/28	0	0.00	0.2	77.83	78.05	-0.2	2,064	-0.01%
2021/05/27	1	76.35	0	0.00	77.00	1	2,085	0.05%
2021/05/26	0	0.00	13	77.45	77.55	-13	2,152	-0.60%
2021/05/25	0	0.00	1	77.30	77.50	-1	2,149	-0.05%
2021/05/24	13	76.20	0	0.00	76.05	13	2,163	0.60%
2021/05/21	0	0.00	10	75.65	76.05	-10	2,180	-0.46%
2021/05/20	10	74.83	0	0.00	75.20	10	2,200	0.45%
2021/05/18	0	0.00	2	74.53	75.95	-2	2,222	-0.09%
2021/05/17	3.2	72.16	2	73.08	72.55	1.2	2,252	0.05%
2021/05/14	0	0.00	0.5	74.45	74.10	-0.5	2,192	-0.02%
2021/05/13	3	74.20	0	0.00	73.10	3	2,178	0.14%
2021/05/12	1.1	73.82	13	74.97	75.80	-11.9	2,113	-0.56%
2021/05/11	1.5	77.32	0	0.00	77.10	1.5	2,041	0.08%
2021/05/06	10.3	78.50	10	79.00	78.80	0.3	2,053	0.01%
2021/05/05	0	78.50	5	78.60	78.05	-5	2,030	-0.25%
2021/05/04	1	78.80	0	0.00	78.80	1	2,065	0.05%
2021/04/23	0	0.00	1	79.00	79.80	-1	2,141	-0.05%
2021/04/22	2	79.10	6	79.20	79.05	-4	2,169	-0.18%
2021/04/21	0	0.00	16	79.40	79.30	-16	2,187	-0.73%
2021/04/20	0	0.00	3	80.00	80.15	-3	2,204	-0.14%
2021/04/19	0.3	79.90	0	0.00	80.00	0.3	2,226	0.01%
2021/04/16	1.2	79.90	0	0.00	80.00	1.2	2,253	0.05%
2021/04/14	0	0.00	4	79.13	79.20	-4	2,245	-0.18%
2021/04/13	0	0.00	6	79.30	78.80	-6	2,261	-0.27%
2021/04/08	10	78.85	0	0.00	79.40	10	2,275	0.44%
2021/04/07	10	79.00	1	79.05	79.10	9	2,270	0.40%
2021/04/06	17.2	79.16	2	79.15	79.00	15.1	2,279	0.66%
2021/03/31	0	0.00	0.7	77.65	77.35	-0.7	2,253	-0.03%
2021/03/23	0.2	77.03	0	0.00	76.70	0.2	2,212	0.01%
2021/03/22	0	0.00	2	75.80	76.75	-2	2,232	-0.09%
2021/03/19	0.2	76.55	2	76.50	76.35	-1.8	2,238	-0.08%
2021/03/18	3.1	77.83	1	78.15	77.45	2.1	2,217	0.09%
2021/03/17	1.3	77.20	0	0.00	77.20	1.3	2,212	0.06%
2021/03/16	0.1	77.80	0	0.00	77.90	0.1	2,231	0.00%
2021/03/15	0.1	77.78	0	0.00	77.50	0.1	2,222	0.01%
2021/03/12	0.4	77.74	2	77.80	77.60	-1.6	2,233	-0.07%
2021/03/10	0.1	76.05	4	75.60	75.75	-3.9	2,254	-0.17%
2021/03/09	5	75.22	0	0.00	75.50	5	2,268	0.22%
2021/03/08	0.1	76.35	0	0.00	75.65	0.1	2,253	0.00%
2021/03/05	3.2	75.02	0	0.00	75.70	3.2	2,219	0.14%
2021/03/04	5.2	76.12	1	76.15	76.40	4.2	2,213	0.19%
2021/03/03	2.9	76.85	0	0.00	78.00	2.9	2,173	0.13%
2021/02/26	1	77.85	0	0.00	77.45	1	2,173	0.05%
2021/02/22	0	0.00	2	79.90	79.90	-2	2,111	-0.09%
2021/02/19	2	79.65	0	0.00	79.95	2	2,099	0.10%
2021/02/01	2	74.60	0	0.00	75.20	2	2,053	0.10%
2021/01/29	1	74.80	0	0.00	73.55	1	2,043	0.05%
2021/01/28	1	74.75	2	75.00	74.90	-1	2,032	-0.05%
2021/01/25	1	79.05	2	78.23	78.30	-1	1,959	-0.05%
2021/01/22	1	79.40	0	0.00	79.20	1	1,950	0.05%
2021/01/21	1	79.95	0	0.00	80.20	1	1,938	0.05%
2021/01/18	1	74.90	0	0.00	75.65	1	1,888	0.05%
2021/01/15	0	0.00	1	76.90	75.55	-1	1,866	-0.05%
2021/01/14	2	75.55	0	0.00	75.30	2	1,846	0.11%
2021/01/13	0	0.00	1	75.85	76.00	-1	1,825	-0.05%
2021/01/12	0	0.00	1	74.55	74.45	-1	1,817	-0.06%
2021/01/08	0	0.00	1	73.40	74.10	-1	1,797	-0.06%
2021/01/06	0	0.00	1	71.20	70.80	-1	1,790	-0.06%
2021/01/05	0	0.00	3	70.00	70.25	-3	1,773	-0.17%
2020/12/31	0	0.00	1	68.50	68.75	-1	1,801	-0.06%
2020/12/28	0	0.00	3	67.25	67.45	-3	1,829	-0.16%
2020/12/25	1	66.80	0	0.00	66.80	1	1,811	0.06%
2020/12/23	8	66.27	0	0.00	66.40	8	1,817	0.44%
2020/12/14	0	0.00	1	66.50	66.50	-1	1,756	-0.06%
2020/12/10	0	0.00	1	66.50	66.65	-1	1,739	-0.06%
2020/12/09	1	67.40	0	0.00	67.30	1	1,712	0.06%
2020/12/07	0	0.00	1	66.25	66.45	-1	1,678	-0.06%
2020/12/04	0	0.00	1	65.45	65.70	-1	1,647	-0.06%
2020/12/03	1	65.10	1	65.05	64.80	0	1,630	0.00%
2020/12/02	0	0.00	1	64.65	64.80	-1	1,613	-0.06%
2020/11/25	0	0.00	3	64.02	63.95	-3	1,535	-0.20%
2020/11/24	3	64.70	0	0.00	64.55	3	1,516	0.20%
2020/11/23	1	64.80	0	0.00	64.80	1	1,499	0.07%
2020/11/20	0	0.00	0.3	64.10	64.00	-0.3	1,480	-0.02%
2020/11/19	0.3	64.22	2	64.15	64.20	-1.7	1,458	-0.12%
2020/11/17	0	0.00	4	63.80	63.70	-4	1,428	-0.28%
2020/11/16	2	63.60	0	0.00	64.50	2	1,428	0.14%
2020/11/13	1	62.50	0	0.00	62.50	1	1,393	0.07%
2020/11/12	1	62.20	2	62.25	62.35	-1	1,369	-0.07%
2020/11/11	2	61.70	2	62.10	62.15	0	1,367	0.00%
2020/11/10	0	0.00	2.1	61.38	61.50	-2.1	1,345	-0.16%
2020/11/09	1.7	61.46	0	0.00	61.75	1.7	1,329	0.13%
2020/11/06	0.4	61.06	0	0.00	61.00	0.4	1,312	0.03%
2020/11/04	2	60.70	0	0.00	60.70	2	1,272	0.16%
2020/11/02	1	58.65	0	0.00	59.00	1	1,255	0.08%
2020/10/30	1	59.00	0	0.00	58.80	1	1,238	0.08%
2020/10/29	0	59.30	0	0.00	59.25	0	1,204	0.00%
2020/10/28	1	60.00	0	0.00	59.95	1	1,190	0.08%
2020/10/27	0	0.00	2	60.30	60.30	-2	1,175	-0.17%
2020/10/15	1	60.05	0	0.00	60.40	1	1,183	0.08%
2020/10/12	0	0.00	1	61.00	61.10	-1	1,154	-0.09%
2020/10/06	2	59.50	0	0.00	59.55	2	1,120	0.18%
2020/09/30	1	58.85	0	0.00	58.75	1	1,089	0.09%
2020/09/14	0	0.00	1	59.20	59.55	-1	1,001	-0.10%
2020/09/08	1	58.75	9	58.80	58.90	-8	1,006	-0.80%
2020/09/07	0	0.00	1	58.70	58.50	-1	1,018	-0.10%
2020/09/04	10	58.50	0	0.00	58.50	10	1,020	0.98%
2020/09/03	0	0.00	8	59.40	59.05	-8	1,014	-0.79%
2020/08/28	8	59.00	0	0.00	59.25	8	1,072	0.75%
2020/08/12	0	0.00	3	59.15	59.10	-3	1,073	-0.28%
2020/08/11	0	0.00	2	60.15	59.95	-2	1,086	-0.18%
2020/08/07	3	59.85	1	59.75	59.85	2	1,095	0.18%
2020/08/03	0	0.00	3	58.70	58.40	-3	1,126	-0.27%
2020/07/30	0	0.00	4	59.40	59.50	-4	1,158	-0.35%
2020/07/29	1	58.70	4	58.59	58.55	-3	1,164	-0.26%
2020/07/27	1	58.95	0	0.00	58.95	1	1,155	0.09%
2020/07/20	4	55.50	0	0.00	55.50	4	1,111	0.36%
2020/07/16	0	0.00	1	54.90	54.95	-1	1,118	-0.09%
2020/07/15	3	55.72	0	0.00	55.40	3	1,109	0.27%
2020/07/10	1	54.05	0	0.00	54.05	1	1,082	0.09%
2020/07/09	2	54.60	0	0.00	54.40	2	1,079	0.19%
2020/07/08	2	54.30	0	0.00	54.35	2	1,076	0.19%
2020/07/07	0	0.00	3	54.07	53.90	-3	1,070	-0.28%
2020/07/06	0	0.00	1	53.45	53.75	-1	1,066	-0.09%
2020/07/03	0	0.00	2	52.73	52.80	-2	1,049	-0.19%
2020/07/02	0	0.00	1	52.05	52.20	-1	1,059	-0.09%
2020/07/01	1	51.40	0	0.00	51.75	1	1,083	0.09%
2020/06/29	2	51.15	0	0.00	51.00	2	1,097	0.18%
2020/06/15	0	0.00	1	49.86	49.76	-1	1,159	-0.09%
2020/06/12	1	50.50	0	0.00	50.35	1	1,166	0.09%
2020/06/03	1	49.39	0	0.00	49.71	1	1,223	0.08%
2020/05/25	2	47.47	0	0.00	47.68	2	1,247	0.16%
2020/05/22	1	47.94	2	47.57	47.56	-1	1,243	-0.08%
2020/05/20	1	47.95	0	0.00	47.95	1	1,230	0.08%
2020/05/12	1	48.05	0	0.00	48.10	1	1,216	0.08%
2020/05/04	3	47.54	0	0.00	47.70	3	1,141	0.26%
2020/04/23	1	46.45	0	0.00	46.45	1	1,127	0.09%
2020/04/17	3	47.90	4	47.68	47.63	-1	1,114	-0.09%
2020/04/15	2	46.55	0	0.00	46.50	2	1,109	0.18%
2020/04/10	1	45.31	2	45.34	45.34	-1	1,113	-0.09%
2020/04/09	1	45.40	0	0.00	45.40	1	1,117	0.09%
2020/04/07	2	44.76	0	0.00	44.82	2	1,111	0.18%
2020/03/30	1	43.36	0	0.00	43.36	1	1,068	0.09%
2020/03/27	1	44.00	0	0.00	43.90	1	1,069	0.09%
2020/03/25	1	43.89	2	44.00	43.80	-1	1,033	-0.10%
2020/03/19	1	40.35	0	0.00	39.61	1	1,006	0.10%
2020/03/18	1	42.66	0	0.00	41.55	1	997	0.10%
2020/03/17	2	43.25	1	42.95	43.03	1	997	0.10%
2020/03/16	2	44.35	6	45.42	44.10	-4	995	-0.40%
2020/03/13	14	44.54	6	43.09	45.88	8	974	0.82%
2020/03/12	2	47.42	0	0.00	47.00	2	938	0.21%
2020/03/10	1	48.88	0	0.00	49.24	1	899	0.11%
2020/03/09	6	49.51	0	0.00	49.55	6	879	0.68%
2020/03/05	0	0.00	1	51.45	51.45	-1	846	-0.12%
2020/03/04	1	50.80	0	0.00	50.90	1	850	0.12%
2020/03/02	1	50.00	0	0.00	50.15	1	840	0.12%
2020/02/27	2	50.93	0	0.00	50.75	2	834	0.24%
2020/02/26	1	51.30	0	0.00	51.25	1	825	0.12%
2020/02/18	1	52.35	0	0.00	52.15	1	835	0.12%
2020/02/12	0	0.00	1	52.65	53.05	-1	832	-0.12%
2020/02/04	0	0.00	1	51.95	51.85	-1	852	-0.12%
2020/02/03	1	50.50	0	0.00	50.90	1	856	0.12%
2020/01/31	1	51.50	0	0.00	51.50	1	854	0.12%
2020/01/30	0	0.00	3	52.05	52.00	-3	827	-0.36%
2020/01/10	0	0.00	1	53.90	53.85	-1	807	-0.12%
2020/01/09	1	53.40	0	0.00	53.75	1	812	0.12%
2020/01/07	0	0.00	3	53.25	53.25	-3	819	-0.37%
2019/12/26	0	0.00	1	53.75	53.75	-1	794	-0.13%
2019/12/20	0	0.00	0.5	53.70	53.70	-0.5	799	-0.06%
2019/12/19	1	54.10	0	0.00	54.00	1	801	0.12%
2019/12/17	0	0.00	1	54.10	54.25	-1	801	-0.12%
2019/12/12	0	0.00	1	52.95	53.00	-1	792	-0.13%
2019/12/09	3	51.90	0	0.00	51.90	3	783	0.38%
2019/12/06	0	0.00	2	51.80	51.50	-2	784	-0.26%
2019/12/02	0	0.00	10	50.90	50.95	-10	777	-1.29%
2019/11/25	3	51.42	0	0.00	51.35	3	773	0.39%
2019/11/21	0.1	51.55	0	0.00	51.55	0.1	767	0.01%
2019/11/14	10	51.80	0	0.00	51.85	10	688	1.45%
2019/11/12	0.1	52.10	0	0.00	52.15	0.1	677	0.01%
2019/11/04	0.7	52.40	0	0.00	52.45	0.7	607	0.12%
2019/11/01	0.3	51.25	0	0.00	51.30	0.3	601	0.05%
2019/10/28	0.1	50.55	0	0.00	50.60	0.1	569	0.01%
2019/10/16	0	0.00	5	49.75	49.75	-5	487	-1.03%
2019/10/08	5	48.76	0	0.00	48.81	5	458	1.09%
2019/10/04	0	0.00	5	47.94	48.10	-5	444	-1.12%
2019/10/02	0.1	48.20	0	0.00	48.30	0.1	442	0.02%
2019/09/25	5	47.47	0	0.00	47.44	5	413	1.21%
2019/09/23	0	0.00	5	47.78	47.70	-5	400	-1.25%
2019/09/19	0.1	47.60	0	0.00	47.64	0.1	386	0.03%
2019/09/16	5	47.50	0	0.00	47.51	5	358	1.39%
2019/08/23	2	45.89	0	0.00	45.90	2	222	0.90%
2019/08/06	1	44.50	0	0.00	45.51	1	230	0.43%
2019/07/18	1	46.71	0	0.00	46.71	1	198	0.50%
2019/07/09	1	46.54	0	0.00	46.55	1	174	0.57%
2019/07/08	1	46.71	0	0.00	46.70	1	170	0.59%
2019/05/23	1	43.79	0	0.00	43.83	1	112	0.89%
2019/05/17	1	44.85	0	0.00	44.68	1	97	1.03%