富邦台50 (006208)-凱基-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
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－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/04/24	6.4	90.93	6	91.18	91.40	0.4	5,098	0.01%
2024/04/23	0.7	88.96	1.6	89.07	88.75	-0.9	5,117	-0.02%
2024/04/22	10.9	88.44	1	88.53	88.00	9.8	5,169	0.19%
2024/04/19	45.8	89.02	0.7	89.20	88.50	45.2	5,100	0.89%
2024/04/18	0.7	92.45	7	92.85	93.05	-6.3	4,769	-0.13%
2024/04/17	0.1	92.45	0.5	92.40	92.35	-0.4	4,744	-0.01%
2024/04/16	17.1	91.33	26.5	91.18	91.30	-9.4	4,738	-0.20%
2024/04/15	5.5	93.60	5	93.56	93.80	0.5	4,550	0.01%
2024/04/12	1.6	94.85	0	0.00	94.80	1.6	4,512	0.04%
2024/04/11	25.6	94.79	1	94.85	94.95	24.6	4,506	0.55%
2024/04/10	2	95.32	5	95.36	95.35	-3	4,487	-0.07%
2024/04/09	0.8	95.20	6.5	94.54	95.45	-5.7	4,544	-0.12%
2024/04/08	2	93.25	8.7	93.27	93.10	-6.7	4,524	-0.15%
2024/04/03	2.1	92.54	0	0.00	92.80	2.1	4,477	0.05%
2024/04/02	0	0.00	3.5	92.96	93.20	-3.5	4,493	-0.08%
2024/04/01	5.1	91.89	0	0.00	91.85	5.1	4,547	0.11%
2024/03/29	0	0.00	1.4	92.39	92.25	-1.4	4,575	-0.03%
2024/03/28	6.1	92.01	0	0.00	91.80	6.1	4,578	0.13%
2024/03/27	0.6	92.12	5.4	91.87	92.25	-4.8	4,582	-0.11%
2024/03/26	1.1	92.13	11.5	92.58	92.20	-10.4	4,540	-0.23%
2024/03/25	3	92.20	0.7	92.21	92.10	2.3	4,469	0.05%
2024/03/22	0	0.00	9.3	91.71	92.05	-9.3	4,456	-0.21%
2024/03/21	3	91.60	8.5	91.55	92.00	-5.5	4,466	-0.12%
2024/03/20	0	90.15	7.3	90.28	89.90	-7.3	4,510	-0.16%
2024/03/19	0	0.00	2.8	90.05	90.30	-2.8	4,563	-0.06%
2024/03/18	11.2	89.95	1	90.05	90.30	10.2	4,537	0.22%
2024/03/15	7.4	89.88	2.8	90.23	89.80	4.6	4,479	0.10%
2024/03/14	3	90.58	0.2	90.55	90.55	2.8	4,454	0.06%
2024/03/13	2.3	90.83	3.1	90.96	90.80	-0.7	4,437	-0.02%
2024/03/12	2	89.40	0.5	89.94	90.20	1.5	4,381	0.04%
2024/03/11	4.7	89.34	6.4	89.68	89.30	-1.7	4,392	-0.04%
2024/03/08	1.7	90.41	24.3	90.22	90.10	-22.6	4,354	-0.52%
2024/03/07	2.3	88.71	52.7	88.70	88.95	-50.4	4,224	-1.19%
2024/03/06	5.2	86.27	3.2	86.35	87.15	2	4,156	0.05%
2024/03/05	9.6	86.61	11.4	86.50	86.65	-1.8	4,062	-0.05%
2024/03/04	5.6	85.40	2.5	85.04	85.85	3.1	4,018	0.08%
2024/03/01	3	83.90	0.2	83.85	83.70	2.8	3,957	0.07%
2024/02/29	2.2	84.05	0	0.00	83.95	2.2	3,981	0.06%
2024/02/27	9.7	83.58	0	0.00	83.85	9.7	3,951	0.24%
2024/02/26	0.1	84.15	2.5	84.00	84.15	-2.3	3,918	-0.06%
2024/02/23	1.5	83.87	10.2	83.97	83.90	-8.7	3,885	-0.22%
2024/02/22	2.6	83.06	26.1	83.19	83.35	-23.5	3,890	-0.60%
2024/02/21	1.3	82.49	0	0.00	82.40	1.3	3,872	0.03%
2024/02/20	0	0.00	34.4	82.89	82.70	-34.4	3,902	-0.88%
2024/02/19	0.7	82.30	0	0.00	82.40	0.7	3,917	0.02%
2024/02/16	0.8	82.59	13	82.95	82.50	-12.2	3,952	-0.31%
2024/02/15	7.4	83.13	16.2	82.88	82.95	-8.8	3,934	-0.22%
2024/02/05	2.4	79.37	1	79.50	79.55	1.4	3,831	0.04%
2024/02/02	0.3	78.85	9.5	78.88	78.95	-9.2	3,825	-0.24%
2024/02/01	0	78.25	2.1	78.07	78.45	-2.1	3,836	-0.05%
2024/01/31	0.1	78.57	3	78.80	78.45	-2.9	3,840	-0.08%
2024/01/30	0.3	79.45	15.1	79.50	79.45	-14.8	3,806	-0.39%
2024/01/29	0	0.00	4.7	79.54	79.60	-4.7	3,833	-0.12%
2024/01/26	1	79.10	4	79.20	79.10	-3	3,829	-0.08%
2024/01/25	3	79.03	28	78.90	79.10	-25	3,741	-0.67%
2024/01/24	0	0.00	8.7	78.28	78.20	-8.7	3,673	-0.24%
2024/01/23	19	78.02	13	78.00	78.15	6	3,713	0.16%
2024/01/22	1	77.95	13.4	78.12	77.90	-12.4	3,719	-0.33%
2024/01/19	2.1	77.21	19.1	77.09	77.50	-16.9	3,675	-0.46%
2024/01/18	0	0.00	3	74.87	75.00	-3	3,644	-0.08%
2024/01/17	11.7	74.67	0	0.00	74.70	11.7	3,656	0.32%
2024/01/16	4	75.14	2.1	75.21	75.20	1.9	3,620	0.05%
2024/01/15	1	75.75	15.9	76.11	75.95	-14.9	3,554	-0.42%
2024/01/12	1.3	75.47	0.1	75.70	75.70	1.3	3,554	0.04%
2024/01/11	0	0.00	5	76.00	75.90	-5	3,531	-0.14%
2024/01/10	0.1	75.63	32	75.59	75.55	-31.9	3,555	-0.90%
2024/01/09	1	75.90	1	76.00	75.85	0.1	3,540	0.00%
2024/01/08	1.1	75.81	11	75.96	75.90	-9.9	3,568	-0.28%
2024/01/05	7.2	75.36	0	0.00	75.35	7.2	3,538	0.20%
2024/01/04	1.1	75.46	0	0.00	75.55	1.1	3,549	0.03%
2024/01/03	3.6	75.69	0	0.00	75.60	3.6	3,555	0.10%
2024/01/02	0.2	77.00	0	0.00	76.90	0.2	3,508	0.01%
2023/12/29	0	0.00	26.2	77.15	77.15	-26.2	3,494	-0.75%
2023/12/28	0	0.00	5	77.20	77.20	-5	3,518	-0.14%
2023/12/27	22	76.86	5.6	76.94	77.10	16.4	3,477	0.47%
2023/12/26	7	76.33	1	76.40	76.40	6	3,405	0.18%
2023/12/25	3	75.98	3	76.07	76.00	0	3,367	0.00%
2023/12/22	0.1	75.60	1	75.70	75.65	-0.9	3,362	-0.03%
2023/12/21	0	0.00	6	75.40	75.50	-6	3,403	-0.18%
2023/12/20	2	76.25	2	76.25	76.10	0	3,408	0.00%
2023/12/19	1.1	76.04	3	75.87	75.95	-1.9	3,436	-0.06%
2023/12/18	9	76.03	8.3	75.87	76.10	0.7	3,504	0.02%
2023/12/15	0.3	76.05	7	76.15	76.05	-6.7	3,467	-0.19%
2023/12/14	10.5	75.70	8.1	75.71	75.80	2.4	3,370	0.07%
2023/12/13	5.1	75.00	1.3	75.17	75.05	3.8	3,333	0.11%
2023/12/12	11.4	74.99	19.6	75.19	74.95	-8.2	3,342	-0.25%
2023/12/11	0.1	74.75	0	0.00	74.80	0.1	3,336	0.00%
2023/12/08	2	74.98	3	74.97	74.65	-1	3,337	-0.03%
2023/12/07	2.1	74.38	0	74.45	74.20	2.1	3,328	0.06%
2023/12/05	2.5	74.22	4.1	74.25	74.40	-1.6	3,344	-0.05%
2023/12/01	0.2	75.00	0.6	75.00	75.05	-0.4	3,358	-0.01%
2023/11/30	15	74.79	0	0.00	74.95	15	3,342	0.45%
2023/11/29	0.1	74.85	4	75.09	74.80	-4	3,355	-0.12%
2023/11/27	1.4	74.36	0.5	74.45	74.20	0.9	3,350	0.03%
2023/11/24	0	74.85	0	0.00	74.85	0	3,284	0.00%
2023/11/22	0.5	75.02	5	74.85	75.00	-4.5	3,326	-0.13%
2023/11/21	1	75.50	19.5	75.42	75.55	-18.5	3,337	-0.55%
2023/11/20	2	74.50	1	74.60	74.65	1	3,316	0.03%
2023/11/17	2	74.55	3.5	74.88	74.75	-1.5	3,302	-0.04%
2023/11/16	0.5	74.66	5.2	74.55	74.60	-4.7	3,267	-0.14%
2023/11/15	1.3	75.30	9.4	75.32	75.30	-8.1	3,252	-0.25%
2023/11/14	0	0.00	12.3	74.51	74.50	-12.3	3,214	-0.38%
2023/11/13	0	0.00	43	74.23	74.25	-43	3,222	-1.33%
2023/11/10	0.2	73.15	0	0.00	73.15	0.2	3,264	0.01%
2023/11/09	0	73.35	6.3	73.30	73.45	-6.3	3,270	-0.19%
2023/11/08	0.1	73.35	24	73.18	73.35	-23.9	3,386	-0.70%
2023/11/07	0.1	73.02	2	72.90	73.00	-1.9	3,383	-0.06%
2023/11/06	0.2	73.12	26	73.21	73.05	-25.8	3,437	-0.75%
2023/11/03	0.5	72.26	1	72.40	72.40	-0.5	3,396	-0.01%
2023/11/02	0.1	71.82	0.6	71.85	72.00	-0.5	3,437	-0.01%
2023/11/01	11.5	70.25	2	70.45	70.30	9.5	3,470	0.27%
2023/10/31	20.6	70.16	0	0.00	70.10	20.6	3,518	0.58%
2023/10/30	3.6	70.42	0	0.00	70.55	3.6	3,549	0.10%
2023/10/27	7.1	70.67	2	70.65	70.65	5.1	3,506	0.14%
2023/10/26	6.6	70.46	0	0.00	70.55	6.6	3,508	0.19%
2023/10/25	2.2	71.83	1	72.05	71.70	1.2	3,422	0.03%
2023/10/24	10.6	71.36	5	71.00	71.60	5.6	3,403	0.16%
2023/10/23	2.5	71.71	0.3	71.75	71.55	2.2	3,432	0.06%
2023/10/20	5	72.16	0.3	71.95	72.35	4.7	3,444	0.14%
2023/10/19	1.1	71.64	0	0.00	72.25	1.1	3,445	0.03%
2023/10/18	0.1	72.23	1.1	72.54	72.10	-1	3,504	-0.03%
2023/10/17	0	0.00	1	73.15	72.90	-1	3,472	-0.03%
2023/10/16	1	72.75	5	72.78	72.90	-4	3,496	-0.11%
2023/10/13	4.3	73.22	5.7	73.30	73.30	-1.4	3,535	-0.04%
2023/10/12	5.1	73.17	8.1	73.31	73.45	-3	3,579	-0.08%
2023/10/11	0	0.00	6.9	72.75	72.85	-6.9	3,578	-0.19%
2023/10/06	0	0.00	1	71.85	71.75	-1	3,587	-0.03%
2023/10/05	1	70.95	2	71.35	71.40	-1	3,577	-0.03%
2023/10/04	8.8	70.37	0	0.00	70.55	8.8	3,576	0.25%
2023/10/03	2.7	71.56	0	0.00	71.45	2.7	3,573	0.07%
2023/10/02	2	71.51	5	71.86	71.80	-3	3,597	-0.08%
2023/09/28	8.3	70.78	4	71.15	70.85	4.3	3,683	0.12%
2023/09/27	9.2	70.52	0	0.00	70.60	9.2	3,690	0.25%
2023/09/26	12.2	70.71	0	0.00	70.60	12.2	3,690	0.33%
2023/09/25	5	71.45	0	0.00	71.45	5	3,644	0.14%
2023/09/22	6.7	70.79	2	70.75	70.90	4.7	3,670	0.13%
2023/09/21	15.7	71.16	2	71.05	71.10	13.7	3,649	0.38%
2023/09/20	1.4	72.16	2	72.25	72.05	-0.6	3,591	-0.02%
2023/09/19	6.1	72.58	0	0.00	72.50	6.1	3,601	0.17%
2023/09/18	5.3	72.99	0	0.00	72.80	5.3	3,650	0.14%
2023/09/15	1.1	73.49	19	73.41	73.50	-17.9	3,660	-0.49%
2023/09/14	1	73.15	0	0.00	73.25	1	3,661	0.03%
2023/09/13	1.1	72.31	1	72.30	72.25	0.1	3,681	0.00%
2023/09/12	1.3	72.01	1	72.00	72.20	0.3	3,715	0.01%
2023/09/11	7.7	71.57	1	71.55	71.65	6.7	3,759	0.18%
2023/09/08	3.9	71.76	0	0.00	71.90	3.9	3,729	0.10%
2023/09/07	4.4	72.36	0	0.00	72.20	4.4	3,791	0.12%
2023/09/06	0.1	72.85	2	73.00	72.85	-2	3,798	-0.05%
2023/09/05	0.8	73.00	0.6	72.95	73.10	0.3	3,759	0.01%
2023/09/04	0.1	73.10	1	73.15	73.20	-0.9	3,778	-0.02%
2023/09/01	1.5	72.64	0.1	72.90	72.70	1.4	3,780	0.04%
2023/08/31	5	72.75	2	72.70	72.60	3	3,824	0.08%
2023/08/30	5	73.19	18	73.30	73.10	-13	3,858	-0.34%
2023/08/29	5	72.55	0.7	72.40	72.75	4.3	3,884	0.11%
2023/08/25	4.1	72.33	0	0.00	72.15	4.1	3,908	0.10%
2023/08/24	2	73.07	57	73.32	73.40	-55	3,946	-1.39%
2023/08/23	6	71.99	2	72.10	72.20	4	3,999	0.10%
2023/08/22	8.9	71.62	0	0.00	71.65	8.9	4,117	0.21%
2023/08/21	5.4	71.34	0	0.00	71.30	5.4	4,135	0.13%
2023/08/18	4.7	71.65	1	71.60	71.55	3.7	4,129	0.09%
2023/08/17	16.6	71.27	0	0.00	71.90	16.6	4,123	0.40%
2023/08/16	22.8	71.57	0.9	71.65	71.80	21.9	4,099	0.54%
2023/08/15	9.3	72.24	3	72.37	72.10	6.3	4,086	0.15%
2023/08/14	59.8	72.10	0	0.00	72.05	59.8	4,124	1.45%
2023/08/11	17.1	73.09	2	73.55	72.95	15.1	4,026	0.37%
2023/08/10	30.3	73.07	4	73.10	73.10	26.3	4,014	0.66%
2023/08/09	10.2	73.48	0	0.00	73.50	10.2	3,997	0.25%
2023/08/08	6.9	73.57	4	73.40	73.40	2.9	3,993	0.07%
2023/08/07	12.3	74.10	3.9	74.22	74.10	8.4	3,934	0.21%
2023/08/04	4.5	73.54	0	0.00	73.60	4.5	3,888	0.12%
2023/08/02	9.5	74.13	1	74.40	74.00	8.5	3,833	0.22%
2023/08/01	1.1	74.80	4.4	74.76	74.85	-3.3	3,792	-0.09%
2023/07/31	3.4	74.30	6	74.44	74.50	-2.6	3,779	-0.07%
2023/07/28	1.4	74.73	2.2	74.81	74.80	-0.8	3,761	-0.02%
2023/07/27	4.1	74.79	0	0.00	74.75	4.1	3,770	0.11%
2023/07/26	2.1	74.60	4	74.55	74.40	-1.9	3,781	-0.05%
2023/07/25	1	74.45	1	74.65	74.50	0	3,745	0.00%
2023/07/24	2.6	73.68	0.2	73.60	73.70	2.5	3,758	0.07%
2023/07/21	21.9	73.32	0.7	73.75	73.60	21.2	3,850	0.55%
2023/07/20	5.1	74.77	0	0.00	74.70	5.1	3,906	0.13%
2023/07/19	7.9	75.00	0	0.00	74.70	7.9	3,941	0.20%
2023/07/18	9.3	75.47	3	75.10	75.00	6.3	3,935	0.16%
2023/07/17	1	76.30	4	76.53	76.45	-3	3,892	-0.08%
2023/07/14	1	76.10	0.3	76.20	76.30	0.7	3,878	0.02%
2023/07/13	1	76.00	1.3	76.22	75.75	-0.3	3,867	-0.01%
2023/07/12	3.1	74.77	1.6	74.95	74.95	1.5	3,879	0.04%
2023/07/11	1.1	74.49	1	74.75	74.85	0.1	3,868	0.00%
2023/07/10	4.2	74.18	0	0.00	73.80	4.2	3,901	0.11%
2023/07/07	8.6	73.85	1	74.10	74.00	7.6	3,869	0.20%
2023/07/06	19.2	74.54	3.6	74.60	74.25	15.5	3,839	0.40%
2023/07/05	2.4	75.62	1	75.75	75.60	1.4	3,753	0.04%
2023/07/04	2.1	75.77	2	75.60	75.90	0.1	3,735	0.00%
2023/07/03	1.2	75.28	0.9	75.48	75.60	0.3	3,791	0.01%
2023/06/30	1.8	74.41	0	0.00	74.75	1.8	3,795	0.05%
2023/06/29	1.1	74.86	0.3	75.10	74.65	0.8	3,783	0.02%
2023/06/28	2	74.85	2.3	74.68	74.65	-0.3	3,763	-0.01%
2023/06/27	2.3	74.66	7	74.73	74.75	-4.7	3,747	-0.13%
2023/06/26	9.3	75.04	13	74.93	75.00	-3.7	3,754	-0.10%
2023/06/21	1	75.35	0.2	75.37	75.45	0.8	3,733	0.02%
2023/06/20	3.5	75.61	2	75.63	75.40	1.5	3,711	0.04%
2023/06/19	2.1	75.57	12.1	75.79	75.85	-10	3,721	-0.27%
2023/06/16	2	75.85	0	0.00	75.90	2	3,700	0.05%
2023/06/15	3	75.95	4	76.00	76.15	-1	3,682	-0.03%
2023/06/14	3.1	75.75	26.2	75.85	75.85	-23.2	3,643	-0.64%
2023/06/13	1	75.35	11	75.93	76.00	-10	3,713	-0.27%
2023/06/12	1	74.30	6	74.49	74.45	-5	3,639	-0.14%
2023/06/09	7.3	73.70	2	73.90	73.90	5.3	3,653	0.15%
2023/06/08	2.8	73.72	0	0.00	73.25	2.8	3,720	0.07%
2023/06/07	1.5	73.43	6.1	73.74	73.95	-4.6	3,755	-0.12%
2023/06/06	2.3	73.19	5.7	73.24	73.15	-3.4	3,742	-0.09%
2023/06/05	4.3	73.04	5	72.98	72.90	-0.7	3,720	-0.02%
2023/06/02	2	72.88	1.2	72.97	73.10	0.8	3,726	0.02%
2023/06/01	2.1	72.22	2.2	72.27	72.20	-0.1	3,757	0.00%
2023/05/31	6.3	72.59	1	72.95	72.80	5.2	3,741	0.14%
2023/05/30	1.9	73.05	5.1	73.19	73.20	-3.2	3,717	-0.09%
2023/05/29	4.5	73.21	3	73.13	73.05	1.5	3,725	0.04%
2023/05/26	1.7	72.56	20.6	72.52	72.70	-18.9	3,649	-0.52%
2023/05/25	1	70.85	5.4	71.04	71.05	-4.4	3,516	-0.12%
2023/05/24	3.2	70.13	14.3	70.23	70.30	-11.1	3,528	-0.31%
2023/05/23	2	70.45	4.1	70.46	70.65	-2.1	3,507	-0.06%
2023/05/22	0	0.00	3	70.68	70.65	-3	3,491	-0.09%
2023/05/19	4	70.68	15	70.55	70.70	-11	3,497	-0.31%
2023/05/18	9	70.54	26.1	70.50	70.55	-17.1	3,425	-0.50%
2023/05/17	1	68.80	1.1	69.61	69.65	-0.1	3,412	0.00%
2023/05/16	1	68.30	1.2	68.62	68.60	-0.2	3,375	-0.01%
2023/05/15	1	67.70	0	0.00	67.80	1	3,368	0.03%
2023/05/12	5.4	67.75	0	0.00	67.80	5.4	3,338	0.16%
2023/05/11	5.9	68.20	0	0.00	68.00	5.9	3,326	0.18%
2023/05/10	8.9	68.36	0	0.00	68.30	8.9	3,339	0.27%
2023/05/09	0.2	68.71	1	68.80	68.80	-0.8	3,342	-0.02%
2023/05/08	1.2	68.74	14	68.68	68.60	-12.8	3,399	-0.38%
2023/05/05	4	68.04	0	0.00	68.20	4	3,389	0.12%
2023/05/04	1.1	67.81	7	67.90	67.95	-5.9	3,430	-0.17%
2023/05/03	2.1	67.83	1	67.70	67.85	1.1	3,437	0.03%
2023/05/02	5.8	68.05	2	68.15	68.05	3.8	3,457	0.11%
2023/04/28	9.5	67.82	0	0.00	67.95	9.5	3,540	0.27%
2023/04/27	4.9	67.22	0.1	67.40	67.20	4.8	3,534	0.14%
2023/04/26	16	67.15	0	0.00	67.05	16	3,540	0.45%
2023/04/25	24.1	68.02	3	67.65	67.60	21.1	3,473	0.61%
2023/04/24	5.3	68.48	0	0.00	68.45	5.3	3,350	0.16%
2023/04/21	6	68.73	0	0.00	68.70	6	3,319	0.18%
2023/04/20	5.1	68.82	0	0.00	68.90	5.1	3,335	0.15%
2023/04/19	6.3	69.14	3	69.05	69.00	3.3	3,348	0.10%
2023/04/18	3.3	69.41	0	0.00	69.50	3.3	3,334	0.10%
2023/04/17	1	69.55	2	69.75	69.75	-1	3,324	-0.03%
2023/04/14	6	69.70	2	69.90	69.85	4	3,299	0.12%
2023/04/13	7.2	69.38	6	69.50	69.20	1.2	3,314	0.04%
2023/04/12	1.3	69.79	0	0.00	69.80	1.3	3,281	0.04%
2023/04/11	7.3	69.92	0	0.00	69.95	7.3	3,304	0.22%
2023/04/10	1.1	70.00	1.2	70.18	70.05	-0.1	3,330	0.00%
2023/04/07	4	69.96	0	0.00	69.95	4	3,319	0.12%
2023/04/06	3	70.00	0	0.00	70.05	3	3,332	0.09%
2023/03/31	1	70.75	0	0.00	70.25	1	3,273	0.03%
2023/03/30	0.1	70.00	0	0.00	70.05	0.1	3,239	0.00%
2023/03/29	0.2	69.60	2	69.68	69.80	-1.8	3,215	-0.06%
2023/03/28	2.2	69.60	0	0.00	69.60	2.2	3,248	0.07%
2023/03/27	0.1	70.31	2	70.15	70.20	-1.9	3,237	-0.06%
2023/03/24	5.2	70.42	6	70.44	70.65	-0.8	3,256	-0.03%
2023/03/23	0.2	70.20	1	69.86	70.25	-0.8	3,220	-0.03%
2023/03/22	0	0.00	20.5	69.55	69.80	-20.5	3,175	-0.65%
2023/03/21	16.1	68.65	0.2	68.50	68.50	15.9	3,156	0.50%
2023/03/20	2	68.40	5	68.35	68.20	-3	3,160	-0.09%
2023/03/17	0	0.00	2.3	68.51	68.55	-2.3	3,140	-0.07%
2023/03/16	12.2	67.74	1	67.70	67.65	11.2	3,154	0.35%
2023/03/15	1	68.50	6	68.54	68.00	-5	3,085	-0.16%
2023/03/14	5.8	68.04	2	68.15	68.00	3.8	3,122	0.12%
2023/03/13	13.1	68.43	1.2	68.51	68.75	11.9	3,099	0.38%
2023/03/10	5.7	68.53	4	68.55	68.55	1.7	3,034	0.05%
2023/03/09	4.1	69.76	3	69.60	69.55	1.1	3,017	0.04%
2023/03/08	7.4	69.59	5.1	69.80	69.65	2.3	3,018	0.08%
2023/03/07	8.3	69.82	0.3	69.95	70.10	8	3,003	0.27%
2023/03/06	5	69.40	18.4	69.89	69.75	-13.4	3,002	-0.45%
2023/03/03	3	69.07	1	69.35	69.00	2	2,970	0.07%
2023/03/02	2	68.88	0	0.00	68.85	2	2,980	0.07%
2023/03/01	0.6	68.92	1	68.95	69.05	-0.4	2,974	-0.01%
2023/02/24	4	68.94	1	69.25	68.70	3	2,909	0.10%
2023/02/23	0.1	69.10	2	69.00	69.05	-1.9	2,897	-0.07%
2023/02/22	8.3	67.98	4	68.15	68.05	4.3	2,916	0.15%
2023/02/21	8.1	68.68	1	68.70	68.75	7.1	2,905	0.24%
2023/02/17	11.4	68.75	1	68.75	68.70	10.4	3,089	0.34%
2023/02/16	0	0.00	15	69.48	69.60	-15	3,106	-0.48%
2023/02/15	10.5	69.08	1	69.35	68.85	9.5	3,155	0.30%
2023/02/14	1.3	70.26	2	70.10	70.25	-0.7	3,115	-0.02%
2023/02/13	1	69.60	0	0.00	69.85	1	3,140	0.03%
2023/02/10	0.2	69.87	2.7	69.91	70.00	-2.5	3,138	-0.08%
2023/02/09	0	0.00	0.6	69.90	69.90	-0.6	3,173	-0.02%
2023/02/08	3.3	69.78	59.1	69.65	69.85	-55.8	3,174	-1.76%
2023/02/07	2	68.80	0.2	68.90	68.85	1.8	3,184	0.06%
2023/02/06	5.7	69.14	0	0.00	69.00	5.7	3,170	0.18%
2023/02/03	0.5	69.90	2	69.95	69.95	-1.5	3,122	-0.05%
2023/02/02	3	69.92	10	69.82	69.95	-7	3,097	-0.23%
2023/02/01	4	68.96	1	69.00	68.95	3	3,090	0.10%
2023/01/31	11.9	68.73	8	68.98	68.60	3.9	3,089	0.13%
2023/01/30	5.1	69.49	26.4	69.55	69.75	-21.3	3,086	-0.69%
2023/01/17	1.1	66.65	1	66.80	66.75	0.1	3,045	0.00%
2023/01/16	2	66.80	7.6	66.90	66.85	-5.6	3,061	-0.18%
2023/01/13	6.1	66.53	7	66.50	66.30	-0.9	3,012	-0.03%
2023/01/12	7.1	65.76	5.5	65.75	65.55	1.6	2,993	0.05%
2023/01/11	5	65.58	3	65.60	65.60	2	3,033	0.07%
2023/01/10	0.2	65.61	7.4	65.71	65.75	-7.2	3,054	-0.24%
2023/01/09	4	64.81	4	64.75	65.25	0	3,080	0.00%
2023/01/06	1.4	63.09	4.8	63.09	63.20	-3.4	3,076	-0.11%
2023/01/05	1.5	62.87	0	0.00	62.80	1.5	3,104	0.05%
2023/01/04	2.1	62.38	0.1	62.60	62.35	2	3,157	0.06%
2023/01/03	3.4	61.55	2	61.98	62.60	1.4	3,294	0.04%
2022/12/30	0.4	62.42	0	0.00	62.10	0.4	3,293	0.01%
2022/12/29	3.2	61.61	0	0.00	61.85	3.2	3,330	0.10%
2022/12/28	5	62.21	0	0.00	62.10	5	3,340	0.15%
2022/12/27	0.1	63.50	0	0.00	63.10	0.1	3,331	0.00%
2022/12/26	1.1	62.90	0	0.00	62.95	1.1	3,387	0.03%
2022/12/23	25.3	62.83	0	0.00	62.80	25.3	3,424	0.74%
2022/12/22	1	63.60	0	0.00	63.70	1	3,454	0.03%
2022/12/21	12.6	62.88	8	62.81	62.65	4.5	3,547	0.13%
2022/12/20	10.4	63.19	3	62.60	62.50	7.4	3,585	0.21%
2022/12/19	10.1	63.68	2	63.80	63.60	8.1	3,684	0.22%
2022/12/16	2.5	63.77	0	0.00	63.90	2.5	3,747	0.07%
2022/12/15	6.5	64.82	6	64.72	65.05	0.5	3,757	0.01%
2022/12/14	0	0.00	3.2	64.88	65.00	-3.2	3,774	-0.08%
2022/12/13	4	64.34	1	64.10	64.15	3	3,779	0.08%
2022/12/12	0.1	64.40	1.5	64.52	64.50	-1.4	3,794	-0.04%
2022/12/09	1	64.76	4	65.01	64.95	-3	3,839	-0.08%
2022/12/08	3.3	64.06	0	0.00	64.00	3.3	3,845	0.08%
2022/12/07	1	64.92	14.2	65.01	64.75	-13.2	3,849	-0.34%
2022/12/06	3.2	65.64	0.8	65.30	65.20	2.4	3,847	0.06%
2022/12/05	7.5	66.57	7.5	66.76	66.25	0	3,812	0.00%
2022/12/02	7.1	66.35	1.2	66.58	66.30	5.9	3,818	0.15%
2022/12/01	2	67.28	4.1	66.71	66.75	-2.1	3,880	-0.05%
2022/11/30	0.1	65.65	1	65.55	65.75	-0.9	3,875	-0.02%
2022/11/29	3	64.58	1	64.00	65.10	2	3,893	0.05%
2022/11/28	6.3	64.91	0	0.00	64.70	6.3	3,928	0.16%
2022/11/25	0	0.00	26.1	65.89	65.80	-26.1	3,965	-0.66%
2022/11/24	2	65.58	5.1	65.66	65.90	-3.1	3,958	-0.08%
2022/11/23	2	65.33	0.3	65.35	65.30	1.7	3,982	0.04%
2022/11/22	0	0.00	10	63.94	64.85	-10	4,055	-0.25%
2022/11/21	4	64.50	0.2	64.45	64.25	3.8	4,085	0.09%
2022/11/18	0.3	65.00	0	0.00	64.55	0.3	4,079	0.01%
2022/11/17	3.2	64.39	0	0.00	64.70	3.2	4,070	0.08%
2022/11/16	10.4	65.01	10	64.90	64.70	0.3	4,079	0.01%
2022/11/15	3.2	65.34	11.4	65.08	65.80	-8.2	4,013	-0.20%
2022/11/14	11.6	63.28	2.8	63.27	63.25	8.8	3,911	0.22%
2022/11/11	0.1	62.15	12.7	62.38	62.55	-12.6	3,880	-0.32%
2022/11/10	2.1	59.52	5	59.50	59.45	-2.9	3,801	-0.08%
2022/11/09	4	59.71	5.1	59.61	60.00	-1.1	3,810	-0.03%
2022/11/08	3.8	58.50	0	58.70	58.50	3.8	3,790	0.10%
2022/11/07	2.3	57.81	1	57.65	57.85	1.3	3,781	0.03%
2022/11/04	3	56.37	0	0.00	56.90	3	3,750	0.08%
2022/11/03	14.5	56.79	0	0.00	56.80	14.5	3,752	0.39%
2022/11/02	1.4	57.42	0	0.00	57.50	1.4	3,746	0.04%
2022/11/01	0.2	57.22	3	57.07	57.25	-2.8	3,775	-0.07%
2022/10/31	0.1	57.00	0	0.00	56.95	0.1	3,768	0.00%
2022/10/28	2.2	56.63	0	0.00	56.20	2.2	3,764	0.06%
2022/10/27	2.2	56.89	2.3	57.00	56.90	-0.1	3,739	0.00%
2022/10/26	2.2	55.65	6.3	56.27	56.15	-4.1	3,781	-0.11%
2022/10/25	20.6	55.86	7	56.03	55.50	13.6	3,746	0.36%
2022/10/24	4.2	57.14	0	0.00	56.75	4.2	3,686	0.11%
2022/10/21	2.3	56.94	0.5	57.20	56.75	1.8	3,665	0.05%
2022/10/20	6.2	55.98	0	0.00	57.10	6.2	3,654	0.17%
2022/10/19	5.1	57.43	0	0.00	57.25	5.1	3,646	0.14%
2022/10/18	3.2	57.73	3	57.70	58.00	0.2	3,610	0.01%
2022/10/17	10	57.19	0	0.00	57.30	10	3,593	0.28%
2022/10/14	5.2	58.62	2.2	58.50	58.45	3	3,525	0.08%
2022/10/13	7	57.09	7	57.10	56.85	0	3,495	0.00%
2022/10/12	6.8	57.55	2	57.45	57.55	4.8	3,454	0.14%
2022/10/11	21.5	58.17	2	58.30	57.90	19.5	3,459	0.56%
2022/10/07	2.4	61.25	0	0.00	60.95	2.4	3,337	0.07%
2022/10/06	5	61.97	2	61.98	62.00	3	3,349	0.09%
2022/10/05	2.1	61.79	1	61.35	61.55	1.1	3,353	0.03%
2022/10/04	4.5	60.02	0	0.00	60.05	4.5	3,337	0.13%
2022/10/03	6.2	58.98	0	0.00	58.70	6.2	3,315	0.19%
2022/09/30	10.2	59.40	0	59.50	59.35	10.2	3,279	0.31%
2022/09/29	10.7	60.34	0	0.00	60.20	10.7	3,238	0.33%
2022/09/28	34.1	60.87	7	60.71	60.40	27.1	3,248	0.83%
2022/09/27	4.3	61.83	0	0.00	61.70	4.3	3,231	0.13%
2022/09/26	16.8	61.86	10	62.05	61.80	6.8	3,269	0.21%
2022/09/23	10.1	63.24	0	0.00	63.00	10.1	3,257	0.31%
2022/09/22	15.5	63.34	10	63.45	63.70	5.5	3,247	0.17%
2022/09/21	13.4	64.70	0	0.00	64.50	13.4	3,192	0.42%
2022/09/20	3.2	64.87	0	0.00	65.00	3.2	3,174	0.10%
2022/09/19	3.5	64.72	0	0.00	64.45	3.5	3,196	0.11%
2022/09/16	2.9	64.84	0	0.00	64.85	2.9	3,169	0.09%
2022/09/15	3.3	65.43	7	65.59	65.50	-3.7	3,179	-0.12%
2022/09/14	14.2	65.29	5	65.13	65.40	9.2	3,203	0.29%
2022/09/13	8.5	66.73	1	66.90	66.70	7.5	3,182	0.24%
2022/09/12	13.6	66.31	0.1	66.25	66.35	13.5	3,232	0.42%
2022/09/08	8.8	64.83	1	65.00	65.00	7.8	3,277	0.24%
2022/09/07	19	64.76	0	0.00	64.65	19	3,298	0.58%
2022/09/06	1.7	66.07	2	66.13	66.10	-0.3	3,243	-0.01%
2022/09/05	1.6	65.82	0	0.00	65.70	1.6	3,235	0.05%
2022/09/02	12	65.92	8.1	65.80	65.70	4	3,244	0.12%
2022/09/01	10	66.38	0	0.00	66.30	10	3,187	0.31%
2022/08/31	3	67.47	0	0.00	67.70	3	3,089	0.10%
2022/08/30	6.4	67.33	1.4	67.36	67.25	5	3,072	0.16%
2022/08/29	15.3	67.13	1	67.50	67.25	14.3	3,031	0.47%
2022/08/26	0.1	69.00	0	0.00	68.85	0.1	2,969	0.00%
2022/08/25	7.3	68.40	1	68.35	68.50	6.3	2,939	0.22%
2022/08/24	10.3	67.88	1	68.05	67.90	9.3	2,962	0.31%
2022/08/23	3.5	68.22	0.7	68.40	68.10	2.8	2,954	0.09%
2022/08/22	8.2	69.04	3	69.07	68.95	5.2	2,925	0.18%
2022/08/19	0.2	70.15	1	69.95	69.95	-0.8	2,892	-0.03%
2022/08/18	1.6	69.76	0	0.00	69.80	1.6	2,916	0.05%
2022/08/17	2.1	70.18	2	70.35	70.40	0.1	2,894	0.00%
2022/08/16	2.9	70.32	0.1	70.45	70.25	2.8	2,887	0.10%
2022/08/15	3	70.05	1.4	69.98	70.20	1.7	2,858	0.06%
2022/08/12	1	69.50	3.1	69.56	69.55	-2.1	2,830	-0.07%
2022/08/11	0	0.00	12	69.07	69.05	-12	2,840	-0.42%
2022/08/10	14.4	67.83	0	0.00	67.80	14.4	2,833	0.51%
2022/08/09	10.4	68.12	0	0.00	68.45	10.4	2,825	0.37%
2022/08/08	2	68.35	0	0.00	68.60	2	2,835	0.07%
2022/08/05	1.1	68.76	15.9	68.06	68.75	-14.9	2,812	-0.53%
2022/08/04	5	67.07	10	66.80	67.10	-5	2,861	-0.17%
2022/08/03	3	66.77	1	66.90	66.90	2	2,854	0.07%
2022/08/02	7.4	66.48	0	0.00	66.60	7.4	2,905	0.25%
2022/08/01	11.4	67.54	0	0.00	67.70	11.4	2,896	0.39%
2022/07/29	6.2	67.99	0	0.00	67.90	6.2	2,947	0.21%
2022/07/28	5.1	67.60	7	67.48	67.30	-1.9	2,940	-0.06%
2022/07/27	1.4	66.24	5	66.45	67.10	-3.6	2,941	-0.12%
2022/07/26	10.3	66.70	0	0.00	66.55	10.3	2,968	0.35%
2022/07/25	0.5	67.15	2	67.20	67.20	-1.5	3,003	-0.05%
2022/07/22	3.1	67.16	2	67.15	67.25	1.1	3,025	0.04%
2022/07/21	3.2	66.18	2	66.70	66.95	1.1	3,113	0.04%
2022/07/20	2.1	66.43	3.2	66.60	66.00	-1.1	3,162	-0.03%
2022/07/19	2	65.58	0.1	65.80	65.80	2	3,243	0.06%
2022/07/18	3.2	66.03	1	65.75	65.75	2.2	3,249	0.07%
2022/07/15	4	66.00	4	66.80	66.80	0	3,183	0.00%
2022/07/14	4	65.36	0	0.00	65.80	4	3,147	0.13%
2022/07/13	2	65.63	0	0.00	65.60	2	3,109	0.07%
2022/07/12	2.5	63.70	0	0.00	63.50	2.5	3,129	0.08%
2022/07/11	4.6	65.17	1	65.00	65.05	3.6	3,149	0.11%
2022/07/08	1.5	65.55	0	0.00	65.55	1.5	3,142	0.05%
2022/07/07	2.2	64.86	1.1	63.33	64.85	1	3,130	0.03%
2022/07/06	4.7	63.33	2.2	63.10	63.10	2.5	3,157	0.08%
2022/07/05	10.1	63.01	0	0.00	64.15	10.1	3,150	0.32%
2022/07/04	7.4	63.80	3	63.70	63.65	4.3	3,094	0.14%
2022/07/01	12.5	64.89	0	0.00	64.45	12.5	3,066	0.41%
2022/06/30	1.5	67.02	0	0.00	66.75	1.5	2,984	0.05%
2022/06/29	0.1	68.36	0	0.00	68.30	0.1	2,922	0.00%
2022/06/28	0	69.00	0	0.00	69.00	0	2,905	0.00%
2022/06/27	0.2	69.95	0	0.00	69.50	0.2	2,914	0.01%
2022/06/24	0.2	68.27	0	0.00	68.00	0.2	2,880	0.01%
2022/06/23	5.5	67.78	0	0.00	67.80	5.5	2,927	0.19%
2022/06/22	3.7	68.87	0	0.00	68.80	3.7	2,864	0.13%
2022/06/21	0.2	69.84	0.1	70.35	70.25	0.1	2,825	0.00%
2022/06/20	8.3	69.09	2	69.50	69.00	6.3	2,837	0.22%
2022/06/17	5.3	69.66	0.5	70.00	69.80	4.8	2,790	0.17%
2022/06/16	3	71.40	0	0.00	70.60	3	2,751	0.11%
2022/06/15	2.2	70.95	1	70.95	70.80	1.2	2,714	0.04%
2022/06/14	2.7	70.63	0	0.00	71.25	2.7	2,732	0.10%
2022/06/13	3.2	71.39	8	71.49	71.35	-4.8	2,788	-0.17%
2022/06/10	1.3	73.37	0	0.00	73.35	1.3	2,850	0.05%
2022/06/08	0	0.00	12	74.50	74.20	-12	2,930	-0.41%
2022/06/07	4	73.45	1	73.40	73.35	3	2,968	0.10%
2022/06/02	2	73.78	0	0.00	73.70	2	3,220	0.06%
2022/06/01	4.9	74.76	4	74.65	74.40	0.9	3,415	0.03%
2022/05/31	1.2	74.23	0.3	74.25	74.50	0.9	3,457	0.03%
2022/05/30	0.4	73.45	0.3	73.88	73.95	0.1	3,452	0.00%
2022/05/27	1	72.20	0	0.00	72.30	1	3,459	0.03%
2022/05/26	1	70.75	2	71.60	70.75	-1	3,510	-0.03%
2022/05/25	1	71.60	0	71.40	71.60	1	3,561	0.03%
2022/05/24	2.3	71.38	0	0.00	71.10	2.3	3,712	0.06%
2022/05/23	2	71.98	0	0.00	72.00	2	3,722	0.05%
2022/05/20	0.4	71.89	2.3	71.70	71.85	-1.9	3,796	-0.05%
2022/05/19	2.3	70.82	0	0.00	71.10	2.3	3,800	0.06%
2022/05/18	0.1	72.36	0	0.00	72.35	0.1	3,774	0.00%
2022/05/17	0.2	71.55	11	71.48	71.55	-10.8	3,764	-0.29%
2022/05/16	1.3	70.87	1	71.30	70.80	0.3	3,783	0.01%
2022/05/13	8.1	70.41	5	70.27	70.50	3.1	3,764	0.08%
2022/05/12	14.6	70.18	0.1	70.70	69.80	14.6	3,782	0.39%
2022/05/11	1.1	71.17	0	0.00	71.50	1.1	3,715	0.03%
2022/05/10	14.2	70.59	0	0.00	71.50	14.2	3,706	0.38%
2022/05/09	7.7	71.86	0	0.00	71.70	7.7	3,651	0.21%
2022/05/06	2.6	72.79	4.5	72.79	73.00	-1.9	3,628	-0.05%
2022/05/05	2	74.70	5.7	74.47	74.40	-3.7	3,634	-0.10%
2022/05/04	2.4	73.67	0.5	73.70	73.65	1.9	3,755	0.05%
2022/05/03	3.1	73.80	0	0.00	73.50	3.1	3,798	0.08%
2022/04/29	10.2	74.10	1.1	74.35	74.25	9.1	3,792	0.24%
2022/04/28	1.8	73.28	1.3	73.42	73.25	0.5	3,778	0.01%
2022/04/27	15.5	72.89	21.5	73.10	72.80	-6	3,756	-0.16%
2022/04/26	8.1	74.51	13.2	74.52	74.40	-5.1	3,690	-0.14%
2022/04/25	17.5	74.50	0.1	74.55	74.45	17.4	3,671	0.47%
2022/04/22	2	75.55	0	75.90	75.95	2	3,609	0.06%
2022/04/20	0.3	76.26	0	0.00	76.35	0.3	3,648	0.01%
2022/04/19	1.6	76.29	0	76.35	76.00	1.5	3,652	0.04%
2022/04/18	13.9	75.72	0	0.00	75.65	13.9	3,695	0.37%
2022/04/15	2.6	76.21	0	0.00	76.15	2.6	3,636	0.07%
2022/04/13	1.3	77.27	0.6	77.31	77.70	0.6	3,687	0.02%
2022/04/12	14.4	76.47	1.5	76.49	76.30	12.9	3,908	0.33%
2022/04/11	4.2	76.60	2	76.45	76.35	2.2	3,891	0.06%
2022/04/08	2	77.30	1	77.35	77.35	1	3,851	0.03%
2022/04/07	18	77.54	1	77.35	77.30	17	3,839	0.44%
2022/04/06	1	77.80	0	0.00	78.55	1	3,802	0.03%
2022/04/01	6.4	78.82	0.3	78.95	78.95	6	3,778	0.16%
2022/03/31	0.3	79.69	12	79.80	79.60	-11.7	3,797	-0.31%
2022/03/30	1	79.60	0	0.00	79.75	1	3,819	0.03%
2022/03/29	1	78.85	7	78.90	78.85	-6	3,817	-0.16%
2022/03/28	2.3	78.60	1	78.30	78.75	1.3	3,818	0.03%
2022/03/25	0.2	79.66	0	0.00	79.65	0.2	3,768	0.00%
2022/03/23	1	79.55	3	79.50	79.55	-2	3,778	-0.05%
2022/03/22	3.3	78.71	3	78.75	78.70	0.3	3,775	0.01%
2022/03/21	0.1	79.09	6.5	78.99	78.80	-6.5	3,766	-0.17%
2022/03/18	3.2	78.30	0	0.00	78.30	3.2	3,760	0.09%
2022/03/17	3.1	78.14	2.3	78.62	78.60	0.8	3,754	0.02%
2022/03/16	10.1	76.21	3	76.00	76.10	7.1	3,714	0.19%
2022/03/15	10.3	75.95	0.5	76.00	75.85	9.8	3,636	0.27%
2022/03/14	10.2	77.63	7	77.26	77.30	3.2	3,552	0.09%
2022/03/11	3.9	77.58	2	78.00	77.55	1.9	3,512	0.05%
2022/03/10	25.3	78.31	1	77.95	78.50	24.3	3,500	0.69%
2022/03/09	11.8	76.56	4	76.45	76.30	7.8	3,460	0.22%
2022/03/08	26.6	76.15	0	0.00	75.90	26.6	3,409	0.78%
2022/03/07	21.1	77.82	0.2	78.50	78.45	20.9	3,193	0.66%
2022/03/04	5.1	79.76	0	0.00	79.70	5.1	3,036	0.17%
2022/03/03	1.2	80.63	0	0.00	80.55	1.2	3,008	0.04%
2022/03/02	1.3	80.42	0	0.00	80.45	1.3	3,082	0.04%
2022/03/01	1.3	80.82	0	0.00	80.80	1.3	3,062	0.04%
2022/02/25	14.4	79.91	0	0.00	79.85	14.4	3,010	0.48%
2022/02/24	8.2	80.31	0	0.00	79.90	8.2	2,939	0.28%
2022/02/23	4.3	81.80	0.2	81.90	81.85	4.1	2,786	0.15%
2022/02/22	3.8	81.64	3	81.75	81.75	0.8	2,784	0.03%
2022/02/21	1.1	82.51	0	0.00	82.80	1.1	2,703	0.04%
2022/02/18	0.1	83.20	0	0.00	82.95	0.1	2,707	0.00%
2022/02/17	2	83.35	2	83.33	83.25	0	2,734	0.00%
2022/02/16	1	82.90	1.9	83.13	83.30	-0.9	2,732	-0.03%
2022/02/15	5.1	81.99	0	0.00	82.00	5.1	2,715	0.19%
2022/02/14	3.3	82.19	1	82.40	82.30	2.3	2,706	0.09%
2022/02/11	1	83.45	0	0.00	83.45	1	2,687	0.04%
2022/02/10	0	0.00	3.2	82.89	83.60	-3.2	2,711	-0.12%
2022/02/09	0.7	82.48	0.5	82.60	82.55	0.2	2,726	0.01%
2022/02/08	10	82.35	0	0.00	82.20	10	2,726	0.37%
2022/02/07	16.5	81.73	0	0.00	81.95	16.5	2,702	0.61%
2022/01/26	24.2	81.38	0	0.00	81.40	24.2	2,623	0.92%
2022/01/25	5.2	81.52	1	81.35	81.65	4.2	2,493	0.17%
2022/01/24	2.3	82.45	0	0.00	82.90	2.3	2,426	0.09%
2022/01/21	3.9	82.22	0	0.00	82.00	3.9	2,402	0.16%
2022/01/20	2.5	83.18	0	0.00	83.75	2.5	2,343	0.11%
2022/01/19	5.9	83.74	1	84.00	83.45	4.9	2,324	0.21%
2022/01/18	12.1	84.84	0	0.00	84.45	12.1	2,307	0.52%
2022/01/17	0	0.00	12.2	85.61	85.45	-12.2	2,278	-0.54%
2022/01/14	3.1	84.73	1.1	84.45	84.60	2	2,237	0.09%
2022/01/13	0	0.00	1.5	84.62	84.60	-1.5	2,194	-0.07%
2022/01/11	0	0.00	0.3	83.30	83.30	-0.3	2,156	-0.01%
2022/01/10	0	0.00	1.3	82.91	82.90	-1.3	2,118	-0.06%
2022/01/07	2.5	82.85	3	82.90	82.70	-0.5	2,119	-0.02%
2022/01/06	2.2	83.58	0	0.00	83.45	2.2	2,068	0.11%
2022/01/05	2	84.50	3	84.50	84.50	-1	2,017	-0.05%
2022/01/04	0	0.00	1	84.05	84.10	-1	1,796	-0.06%
2022/01/03	0	0.00	1	82.35	82.35	-1	1,767	-0.06%
2021/12/29	1	81.90	5	81.80	82.00	-4	1,793	-0.22%
2021/12/28	0	81.30	0.6	81.60	81.70	-0.5	1,835	-0.03%
2021/12/27	0	0.00	4	80.94	81.05	-4	1,867	-0.21%
2021/12/24	0	0.00	12	80.74	80.45	-12	1,902	-0.63%
2021/12/23	0	0.00	0	80.25	80.40	0	1,900	0.00%
2021/12/22	0	0.00	10	79.88	79.95	-10	1,922	-0.52%
2021/12/21	0	0.00	2	79.93	79.85	-2	1,919	-0.10%
2021/12/20	1.2	79.30	5	79.45	79.25	-3.9	1,930	-0.20%
2021/12/17	3.3	79.80	0	0.00	79.95	3.3	1,924	0.17%
2021/12/16	0	0.00	0.3	79.90	79.95	-0.3	1,927	-0.02%
2021/12/15	2.8	79.05	0	0.00	79.00	2.8	1,973	0.14%
2021/12/14	1.6	78.98	0.2	79.20	79.00	1.5	1,965	0.07%
2021/12/13	1	79.90	0	0.00	79.70	1	1,972	0.05%
2021/12/10	0	80.05	0	0.00	80.00	0	1,970	0.00%
2021/12/09	2	80.13	3	80.13	80.25	-1	1,966	-0.05%
2021/12/08	0	0.00	1	80.30	80.20	-1	1,958	-0.05%
2021/12/07	0	79.40	0.8	79.60	79.95	-0.7	1,937	-0.04%
2021/12/02	0	0.00	4.1	79.43	79.90	-4.1	1,944	-0.21%
2021/12/01	3	78.93	0	0.00	79.00	3	1,967	0.15%
2021/11/30	13	78.04	2	78.35	77.90	11	1,980	0.56%
2021/11/29	7.1	78.08	7.8	77.98	77.80	-0.7	1,942	-0.04%
2021/11/26	13	78.26	1	78.00	78.10	12	1,908	0.63%
2021/11/25	1.1	78.98	0	0.00	79.25	1.1	1,842	0.06%
2021/11/24	2.2	79.35	0.1	79.30	79.25	2.1	1,887	0.11%
2021/11/23	2.7	79.56	0.6	79.85	79.65	2.1	1,899	0.11%
2021/11/22	1.1	80.31	0	0.00	80.30	1.1	1,908	0.06%
2021/11/19	0	0.00	1	80.55	80.45	-1	1,926	-0.05%
2021/11/17	0.1	79.75	0.1	79.80	79.70	0	1,935	0.00%
2021/11/16	2.4	79.52	0	0.00	79.55	2.4	1,976	0.12%
2021/11/15	0.2	80.95	31.2	80.92	80.90	-31	2,018	-1.54%
2021/11/12	2	80.30	7	80.46	80.20	-5	2,038	-0.24%
2021/11/11	1.1	79.91	5	79.84	79.85	-3.9	2,042	-0.19%
2021/11/10	0.5	80.64	6.3	80.61	80.50	-5.8	2,072	-0.28%
2021/11/09	4.2	81.03	22.2	80.93	80.75	-18	2,079	-0.87%
2021/11/08	1	80.10	10	79.80	80.05	-9	2,056	-0.44%
2021/11/05	0	78.80	19.2	79.14	79.40	-19.1	2,049	-0.93%
2021/11/04	4.7	78.47	6	79.00	78.40	-1.3	2,036	-0.07%
2021/11/03	0.1	78.76	6	78.80	78.65	-5.9	2,040	-0.29%
2021/11/02	0	0.00	13	78.58	78.40	-13	2,059	-0.63%
2021/11/01	0	0.00	10	78.56	78.45	-10	2,053	-0.49%
2021/10/29	0.4	78.18	6	78.20	78.15	-5.6	2,067	-0.27%
2021/10/28	0	78.70	7	78.83	78.80	-7	2,076	-0.34%
2021/10/27	0	78.75	8	78.76	79.00	-8	2,090	-0.38%
2021/10/26	0	78.70	0	0.00	79.00	0	2,091	0.00%
2021/10/25	4	78.30	0	0.00	78.30	4	2,072	0.19%
2021/10/22	0	0.00	8	78.46	78.45	-8	2,110	-0.38%
2021/10/21	0	78.70	1	79.10	78.35	-1	2,132	-0.05%
2021/10/20	1	78.75	0	0.00	78.55	1	2,151	0.05%
2021/10/19	1	78.75	1	78.45	78.65	0	2,154	0.00%
2021/10/18	1.1	78.49	2	78.55	78.05	-0.9	2,151	-0.04%
2021/10/15	0	77.45	0	0.00	78.35	0	2,155	0.00%
2021/10/14	0.1	76.80	0	0.00	76.30	0.1	2,156	0.01%
2021/10/13	0.1	76.23	1	76.10	76.15	-0.9	2,172	-0.04%
2021/10/12	3.5	76.22	2	76.20	76.50	1.5	2,191	0.07%
2021/10/08	4.1	77.50	0	0.00	77.25	4.1	2,183	0.19%
2021/10/07	2	77.68	3	77.65	77.75	-1	2,187	-0.04%
2021/10/06	19.1	76.51	1	76.50	76.35	18.1	2,208	0.82%
2021/10/05	18.7	75.71	1	75.60	76.40	17.7	2,186	0.81%
2021/10/04	12.6	76.69	0.4	76.75	76.70	12.2	2,176	0.56%
2021/10/01	44.2	77.21	1	77.25	77.45	43.2	2,116	2.04%
2021/09/30	3.2	78.40	0	0.00	78.55	3.2	2,051	0.16%
2021/09/29	9.2	78.37	0	0.00	78.60	9.2	2,050	0.45%
2021/09/28	0	0.00	1	79.65	79.90	-1	2,023	-0.05%
2021/09/27	0	0.00	1.1	80.51	80.40	-1.1	2,021	-0.06%
2021/09/24	1	79.90	1	80.10	80.20	0	2,008	0.00%
2021/09/22	12	78.52	0.9	79.05	78.80	11.1	2,004	0.56%
2021/09/17	1	80.95	0	0.00	80.55	1	1,955	0.05%
2021/09/15	0.1	81.10	2	80.75	80.60	-2	1,944	-0.10%
2021/09/14	0.2	81.22	0	0.00	81.20	0.2	1,970	0.01%
2021/09/13	0.1	81.10	0	81.30	81.05	0.1	1,979	0.00%
2021/09/09	1.1	80.44	0	0.00	80.60	1.1	2,021	0.05%
2021/09/08	0.7	80.72	0	0.00	80.65	0.7	2,007	0.03%
2021/09/07	0.7	81.35	0	0.00	81.25	0.7	2,005	0.03%
2021/09/06	0	0.00	1	82.00	81.60	-1	2,001	-0.05%
2021/09/03	0	0.00	1	81.20	81.20	-1	1,978	-0.05%
2021/09/02	0.5	80.59	1.2	80.24	80.20	-0.7	1,972	-0.04%
2021/09/01	0.1	80.70	2.1	80.89	80.90	-2	1,975	-0.10%
2021/08/31	0.3	79.52	76.2	80.30	80.80	-75.9	1,979	-3.83%
2021/08/30	0	79.55	30	80.06	80.15	-30	1,985	-1.51%
2021/08/27	1	79.40	5	79.47	79.50	-4	1,940	-0.21%
2021/08/26	0.1	78.65	3	78.70	78.75	-2.9	1,926	-0.15%
2021/08/25	1.1	77.91	0	0.00	78.35	1.1	1,900	0.06%
2021/08/24	0.1	77.50	0	0.00	77.40	0.1	1,885	0.01%
2021/08/23	2.1	77.00	0	77.00	77.05	2.1	1,890	0.11%
2021/08/20	4.3	75.36	0	0.00	75.20	4.3	1,885	0.23%
2021/08/19	2.5	76.12	0	0.00	75.95	2.5	1,841	0.14%
2021/08/18	2.1	76.92	6	77.10	77.70	-3.9	1,786	-0.22%
2021/08/17	7.2	77.35	1	77.30	77.20	6.2	1,767	0.35%
2021/08/16	3	77.86	0.1	78.10	77.80	2.9	1,755	0.16%
2021/08/13	2.5	78.11	0	0.00	78.10	2.5	1,719	0.15%
2021/08/12	0.1	79.00	0	0.00	78.75	0.1	1,707	0.01%
2021/08/11	0.3	78.86	0	0.00	79.00	0.3	1,714	0.02%
2021/08/10	0.2	79.47	0.3	79.35	79.10	-0.1	1,724	0.00%
2021/08/06	0	79.90	0	0.00	79.80	0	1,821	0.00%
2021/08/04	0	0.00	1	80.05	80.00	-1	1,981	-0.05%
2021/08/03	29.5	79.40	0	0.00	79.60	29.5	2,026	1.46%
2021/08/02	1.2	78.58	2	78.55	79.50	-0.9	2,018	-0.04%
2021/07/30	1	78.61	0	0.00	78.30	1	2,009	0.05%
2021/07/29	1.1	78.41	0	0.00	78.70	1.1	2,058	0.05%
2021/07/28	21.3	77.88	0	0.00	78.60	21.3	2,069	1.03%
2021/07/27	43.1	78.45	0	0.00	78.35	43.1	2,051	2.10%
2021/07/26	10.1	78.68	0	0.00	78.50	10.1	2,052	0.49%
2021/07/23	6.1	79.30	0	79.35	79.05	6	2,023	0.30%
2021/07/22	0.1	79.45	0	0.00	79.15	0.1	2,024	0.00%
2021/07/21	14.4	78.45	2	78.45	78.65	12.4	2,026	0.61%
2021/07/20	4.4	78.64	0	0.00	78.75	4.4	2,036	0.21%
2021/07/19	0.1	79.43	0	0.00	79.50	0.1	2,017	0.01%
2021/07/16	1.1	80.01	0	0.00	80.15	1.1	2,008	0.05%
2021/07/15	0	0.00	3	81.10	81.25	-3	1,984	-0.15%
2021/07/14	1	80.65	1	80.50	80.65	0	1,972	0.00%
2021/07/13	0.9	80.44	0.2	80.68	80.35	0.7	1,966	0.03%
2021/07/12	2.5	79.89	0	0.00	79.85	2.5	1,962	0.13%
2021/07/09	13.1	78.64	0	0.00	78.95	13.1	1,942	0.67%
2021/07/08	2.1	79.76	1	79.90	79.85	1.1	1,903	0.06%
2021/07/07	0.2	80.12	0	0.00	80.00	0.2	1,910	0.01%
2021/07/06	0.1	80.45	0	0.00	80.40	0.1	1,916	0.01%
2021/07/05	0	80.05	1	80.25	80.30	-1	1,896	-0.05%
2021/07/01	0.2	79.85	0	0.00	79.60	0.2	1,899	0.01%
2021/06/30	0	0.00	11	79.88	79.90	-11	1,935	-0.57%
2021/06/29	0	0.00	4	79.50	79.30	-4	1,934	-0.21%
2021/06/28	0	0.00	1	79.20	79.20	-1	1,946	-0.05%
2021/06/25	2.5	79.21	0	0.00	78.90	2.5	1,936	0.13%
2021/06/24	0.4	78.80	0	0.00	78.65	0.4	1,927	0.02%
2021/06/23	1	78.50	0	0.00	78.80	1	1,951	0.05%
2021/06/22	4.5	77.42	0	0.00	77.35	4.5	1,944	0.23%
2021/06/21	11	77.60	1	77.45	77.50	10	1,953	0.51%
2021/06/18	0	79.60	0	0.00	79.20	0	1,916	0.00%
2021/06/17	0	79.25	1	79.25	79.60	-1	1,924	-0.05%
2021/06/11	0	79.55	8	79.73	79.40	-8	1,966	-0.41%
2021/06/09	11.1	77.67	0	0.00	77.75	11.1	1,951	0.57%
2021/06/08	2	78.51	0	0.00	78.35	2	1,945	0.10%
2021/06/04	0	0.00	1	78.60	78.60	-1	1,925	-0.05%
2021/06/03	0	79.10	3	79.13	79.10	-3	1,947	-0.15%
2021/06/02	0.6	79.00	0.3	79.20	78.85	0.4	1,980	0.02%
2021/06/01	0.1	79.00	0	0.00	79.10	0.1	2,010	0.01%
2021/05/31	0.1	78.70	2	78.98	78.90	-1.9	2,063	-0.09%
2021/05/28	0	0.00	1	78.00	78.05	-1	2,064	-0.05%
2021/05/27	0.2	77.00	1	76.45	77.00	-0.9	2,085	-0.04%
2021/05/26	5	77.48	0	0.00	77.55	5	2,152	0.23%
2021/05/24	13	75.63	0	0.00	76.05	13	2,163	0.60%
2021/05/19	2	76.15	0	75.55	75.40	2	2,214	0.09%
2021/05/18	1	75.44	3	75.87	75.95	-2	2,222	-0.09%
2021/05/17	2.2	72.51	0	0.00	72.55	2.2	2,252	0.10%
2021/05/14	1.7	74.13	13	73.85	74.10	-11.3	2,192	-0.51%
2021/05/13	9.5	73.72	0.1	73.75	73.10	9.4	2,178	0.43%
2021/05/12	5.1	74.97	29.7	74.81	75.80	-24.5	2,113	-1.16%
2021/05/11	11.8	77.61	2	77.20	77.10	9.8	2,041	0.48%
2021/05/06	0.3	79.00	5	78.55	78.80	-4.7	2,053	-0.23%
2021/05/05	1	78.45	3.2	78.22	78.05	-2.2	2,030	-0.11%
2021/05/04	5.8	78.42	10	78.77	78.80	-4.2	2,065	-0.20%
2021/05/03	4.7	79.69	0	0.00	79.35	4.7	2,067	0.23%
2021/04/28	0	0.00	0.2	80.70	80.55	-0.2	2,095	-0.01%
2021/04/27	0.2	80.80	0.3	80.95	80.90	-0.1	2,119	0.00%
2021/04/26	0	80.50	3.3	80.73	81.00	-3.2	2,139	-0.15%
2021/04/22	0	0.00	1	79.40	79.05	-1	2,169	-0.05%
2021/04/21	0	0.00	1.3	79.59	79.30	-1.3	2,187	-0.06%
2021/04/19	0.5	80.00	0	0.00	80.00	0.5	2,226	0.02%
2021/04/15	0	0.00	1	79.20	80.00	-1	2,243	-0.04%
2021/04/14	6	78.97	5	78.62	79.20	1	2,245	0.04%
2021/04/13	0.1	79.40	2	78.85	78.80	-1.9	2,261	-0.09%
2021/04/12	1	79.05	0	0.00	78.80	1	2,273	0.04%
2021/04/09	0	0.00	1	79.25	79.15	-1	2,271	-0.04%
2021/04/08	1.4	79.01	0	0.00	79.40	1.4	2,275	0.06%
2021/04/07	0.5	79.08	5.1	78.96	79.10	-4.6	2,270	-0.20%
2021/04/06	1	79.10	1.4	79.11	79.00	-0.4	2,279	-0.02%
2021/04/01	0.5	77.85	0	0.00	77.90	0.5	2,257	0.02%
2021/03/31	8	77.44	0	0.00	77.35	8	2,253	0.36%
2021/03/30	1	77.95	1	77.95	77.95	0	2,246	0.00%
2021/03/29	6	77.80	2.6	77.60	77.70	3.4	2,233	0.15%
2021/03/26	7	77.18	0	0.00	77.20	7	2,239	0.31%
2021/03/25	0.2	76.10	1	75.20	75.85	-0.9	2,229	-0.04%
2021/03/24	2.2	75.68	1	75.55	75.60	1.2	2,217	0.05%
2021/03/23	0.5	77.19	0	0.00	76.70	0.5	2,212	0.02%
2021/03/22	1	75.80	11	76.13	76.75	-10	2,232	-0.45%
2021/03/19	2.2	76.34	1	76.45	76.35	1.2	2,238	0.05%
2021/03/18	0	0.00	1	77.50	77.45	-1	2,217	-0.05%
2021/03/17	6.6	77.72	0	0.00	77.20	6.6	2,212	0.30%
2021/03/16	0	0.00	1.2	77.62	77.90	-1.2	2,231	-0.05%
2021/03/15	1	77.45	0	0.00	77.50	1	2,222	0.04%
2021/03/12	2	77.65	5	77.48	77.60	-3	2,233	-0.13%
2021/03/11	5	77.06	0	0.00	77.30	5	2,255	0.22%
2021/03/10	2	75.85	0	0.00	75.75	2	2,254	0.09%
2021/03/09	2.6	75.23	0	0.00	75.50	2.6	2,268	0.11%
2021/03/08	1.1	76.31	0	0.00	75.65	1.1	2,253	0.05%
2021/03/05	4	75.28	0	0.00	75.70	4	2,219	0.18%
2021/03/04	7.3	76.39	0	0.00	76.40	7.3	2,213	0.33%
2021/03/03	0.3	76.99	3	77.77	78.00	-2.7	2,173	-0.12%
2021/03/02	4.5	77.21	0.6	78.15	76.75	3.9	2,185	0.18%
2021/02/26	2.4	77.73	0	0.00	77.45	2.4	2,173	0.11%
2021/02/25	6	79.01	0	0.00	79.10	6	2,122	0.28%
2021/02/24	10.2	78.66	0	0.00	78.30	10.2	2,123	0.48%
2021/02/23	5	78.95	3.3	79.40	79.60	1.8	2,116	0.08%
2021/02/22	0.3	80.40	0	0.00	79.90	0.3	2,111	0.01%
2021/02/19	5	79.62	0	0.00	79.95	5	2,099	0.24%
2021/02/18	6	80.84	1	81.25	80.70	5	2,103	0.24%
2021/02/05	0	77.65	3	77.63	77.60	-3	2,073	-0.14%
2021/02/04	0.2	77.00	0	0.00	76.85	0.2	2,059	0.01%
2021/02/02	3	77.48	0	0.00	77.35	3	2,060	0.15%
2021/02/01	2.1	74.83	2	75.20	75.20	0.1	2,053	0.00%
2021/01/29	2.4	74.41	2.5	74.22	73.55	-0.1	2,043	0.00%
2021/01/28	2.8	75.08	2	74.75	74.90	0.8	2,032	0.04%
2021/01/27	2.3	76.91	0	0.00	76.50	2.3	2,004	0.11%
2021/01/26	3.5	77.20	1	76.25	76.55	2.5	1,994	0.13%
2021/01/25	2.3	78.22	3	78.18	78.30	-0.8	1,959	-0.04%
2021/01/22	12	79.61	0	0.00	79.20	12	1,950	0.62%
2021/01/21	2.3	80.13	20.4	78.77	80.20	-18.2	1,938	-0.94%
2021/01/20	0.7	77.99	2	77.90	77.85	-1.3	1,920	-0.07%
2021/01/19	1	76.60	5	77.01	77.50	-4	1,899	-0.21%
2021/01/18	1	75.10	0	0.00	75.65	1	1,888	0.05%
2021/01/15	2.7	76.66	0	0.00	75.55	2.7	1,866	0.15%
2021/01/14	2.1	75.42	0	0.00	75.30	2.1	1,846	0.12%
2021/01/13	1	75.80	0	0.00	76.00	1	1,825	0.05%
2021/01/12	2	74.25	0	0.00	74.45	2	1,817	0.11%
2021/01/11	8	73.76	1	73.70	74.35	7	1,809	0.39%
2021/01/08	18	73.40	1	73.80	74.10	17	1,797	0.95%
2021/01/07	0	0.00	9	72.10	72.40	-9	1,792	-0.50%
2021/01/06	5	71.15	10	70.75	70.80	-5	1,790	-0.28%
2021/01/04	10	69.98	0	0.00	70.00	10	1,777	0.56%
2020/12/31	1	68.75	0	0.00	68.75	1	1,801	0.06%
2020/12/30	7	67.75	0	0.00	68.30	7	1,807	0.39%
2020/12/29	2	67.33	0	0.00	67.40	2	1,825	0.11%
2020/12/25	1	67.05	0	0.00	66.80	1	1,811	0.06%
2020/12/22	0.1	66.75	0	0.00	66.20	0.1	1,825	0.01%
2020/12/21	2	66.68	0	0.00	67.05	2	1,827	0.11%
2020/12/17	0.1	66.75	0	0.00	66.55	0.1	1,806	0.01%
2020/12/15	0	0.00	1	65.75	65.75	-1	1,770	-0.06%
2020/12/11	2	66.60	1	66.30	66.70	1	1,764	0.06%
2020/12/10	1.1	66.53	6	66.60	66.65	-4.9	1,739	-0.28%
2020/12/09	5.3	67.31	0	0.00	67.30	5.3	1,712	0.31%
2020/12/08	3	66.98	0	0.00	67.30	3	1,699	0.18%
2020/12/01	2	64.15	0	0.00	64.15	2	1,611	0.12%
2020/11/30	2	64.18	3	64.77	63.65	-1	1,604	-0.06%
2020/11/27	2	64.25	0	0.00	64.45	2	1,575	0.13%
2020/11/25	14	64.18	0	0.00	63.95	14	1,535	0.91%
2020/11/24	2	64.85	0	0.00	64.55	2	1,516	0.13%
2020/11/23	0	0.00	10	64.50	64.80	-10	1,499	-0.67%
2020/11/20	1	64.05	0	0.00	64.00	1	1,480	0.07%
2020/11/19	5	64.25	0	0.00	64.20	5	1,458	0.34%
2020/11/16	0	0.00	2	64.00	64.50	-2	1,428	-0.14%
2020/11/10	7	61.62	0	0.00	61.50	7	1,345	0.52%
2020/11/09	0	0.00	1	61.90	61.75	-1	1,329	-0.08%
2020/11/04	0	0.00	1	60.15	60.70	-1	1,272	-0.08%
2020/11/03	0	0.00	1	59.80	59.85	-1	1,264	-0.08%
2020/11/02	3	58.83	0	0.00	59.00	3	1,255	0.24%
2020/10/30	1	58.80	0	0.00	58.80	1	1,238	0.08%
2020/10/29	0.1	59.40	0	0.00	59.25	0.1	1,204	0.00%
2020/10/28	2	59.93	0	0.00	59.95	2	1,190	0.17%
2020/10/15	0	0.00	1	60.05	60.40	-1	1,183	-0.08%
2020/10/13	0	0.00	13.1	61.01	60.95	-13.1	1,163	-1.13%
2020/10/12	0	0.00	1.2	61.24	61.10	-1.2	1,154	-0.11%
2020/10/08	0	0.00	1.4	60.43	60.55	-1.4	1,141	-0.13%
2020/10/06	0	0.00	0.1	59.65	59.55	-0.1	1,120	-0.01%
2020/09/25	2	57.65	0	0.00	57.45	2	1,085	0.18%
2020/09/24	8	57.48	0	0.00	57.45	8	1,073	0.75%
2020/09/21	1	59.65	0	0.00	59.50	1	1,033	0.10%
2020/09/17	2	59.98	0	0.00	60.00	2	1,032	0.19%
2020/09/15	0	0.00	2	59.80	59.90	-2	1,001	-0.20%
2020/09/14	0	0.00	6	59.51	59.55	-6	1,001	-0.60%
2020/09/09	2	58.00	0	0.00	58.60	2	1,005	0.20%
2020/09/04	2	58.50	0	0.00	58.50	2	1,020	0.20%
2020/08/24	2	59.10	0	0.00	59.05	2	1,079	0.19%
2020/08/21	0	0.00	2	58.90	58.85	-2	1,085	-0.18%
2020/08/20	4	57.90	0	0.00	57.80	4	1,077	0.37%
2020/08/19	1	59.65	0	0.00	59.60	1	1,059	0.09%
2020/08/17	2	60.30	0	0.00	60.35	2	1,080	0.19%
2020/08/12	0	0.00	1	59.15	59.10	-1	1,073	-0.09%
2020/08/07	3	59.82	0	0.00	59.85	3	1,095	0.27%
2020/08/06	2	60.35	0.4	60.20	60.25	1.6	1,097	0.14%
2020/08/05	1	59.50	0	0.00	59.60	1	1,102	0.09%
2020/08/04	10	58.95	0.2	59.00	59.10	9.8	1,113	0.88%
2020/08/03	3	58.60	1	58.55	58.40	2	1,126	0.18%
2020/07/28	5	59.10	0.1	59.00	59.10	4.9	1,180	0.42%
2020/07/27	0	0.00	1	58.20	58.95	-1	1,155	-0.09%
2020/07/24	0	0.00	1	56.20	56.20	-1	1,130	-0.09%
2020/07/22	0	0.00	10	56.50	56.45	-10	1,112	-0.90%
2020/07/20	0	0.00	1	55.50	55.50	-1	1,111	-0.09%
2020/07/17	1	55.40	0	0.00	55.40	1	1,107	0.09%
2020/07/16	1	55.10	0	0.00	54.95	1	1,118	0.09%
2020/07/14	1	54.75	0	0.00	55.20	1	1,098	0.09%
2020/07/10	0	0.00	2	54.05	54.05	-2	1,082	-0.18%
2020/07/09	10	54.69	0	0.00	54.40	10	1,079	0.93%
2020/07/06	0	0.00	10	53.35	53.75	-10	1,066	-0.94%
2020/06/29	5	50.75	0	0.00	51.00	5	1,097	0.46%
2020/06/24	1	51.40	0	0.00	51.40	1	1,091	0.09%
2020/06/16	0	0.00	0.1	50.90	50.90	-0.1	1,160	0.00%
2020/06/15	6.3	50.34	0	0.00	49.76	6.3	1,159	0.54%
2020/06/12	0	0.00	0.5	50.40	50.35	-0.5	1,166	-0.04%
2020/06/11	1	51.20	10	50.85	50.85	-9	1,161	-0.77%
2020/06/08	11	50.95	0	0.00	51.00	11	1,225	0.90%
2020/06/05	0	0.00	13	50.30	50.35	-13	1,217	-1.07%
2020/06/04	2	49.72	0	0.00	49.97	2	1,226	0.16%
2020/06/03	0	0.00	1.3	49.47	49.71	-1.3	1,223	-0.10%
2020/06/01	0	0.00	1	48.60	48.56	-1	1,223	-0.08%
2020/05/28	1	48.20	0	0.00	48.00	1	1,226	0.08%
2020/05/26	0	0.00	2	48.31	48.38	-2	1,240	-0.16%
2020/05/25	1	47.15	0	0.00	47.68	1	1,247	0.08%
2020/05/22	1	47.58	0	0.00	47.56	1	1,243	0.08%
2020/05/20	0.2	48.00	0	0.00	47.95	0.2	1,230	0.02%
2020/05/19	0	0.00	8	48.00	47.95	-8	1,230	-0.65%
2020/05/18	3	47.57	0	0.00	47.50	3	1,231	0.24%
2020/05/14	2	47.78	0	0.00	47.70	2	1,225	0.16%
2020/05/13	1	47.90	0	0.00	48.25	1	1,218	0.08%
2020/05/12	3	48.19	0	0.00	48.10	3	1,216	0.25%
2020/05/06	1	47.65	0	0.00	47.74	1	1,170	0.09%
2020/05/05	6	47.91	1	47.77	47.78	5	1,147	0.44%
2020/05/04	1	47.63	1	47.51	47.70	0	1,141	0.00%
2020/04/28	7	47.32	0	0.00	47.23	7	1,133	0.62%
2020/04/23	10	46.51	0	0.00	46.45	10	1,127	0.89%
2020/04/22	0	0.00	10	45.53	46.17	-10	1,123	-0.89%
2020/04/21	10	46.78	1.1	46.56	46.25	8.9	1,127	0.79%
2020/04/20	0	0.00	10	47.51	47.54	-10	1,112	-0.90%
2020/04/15	5	46.42	0	0.00	46.50	5	1,109	0.45%
2020/04/14	0	0.00	3	46.15	46.27	-3	1,112	-0.27%
2020/04/13	0.4	45.34	0	0.00	45.16	0.4	1,111	0.04%
2020/04/10	1	45.30	0	0.00	45.34	1	1,113	0.09%
2020/04/07	0	0.00	2	44.85	44.82	-2	1,111	-0.18%
2020/03/30	1	42.66	0	0.00	43.36	1	1,068	0.09%
2020/03/27	2	44.63	1	45.10	43.90	1	1,069	0.09%
2020/03/26	4	44.05	0	0.00	44.21	4	1,048	0.38%
2020/03/25	6	44.18	0	0.00	43.80	6	1,033	0.58%
2020/03/20	1	41.70	5	42.14	42.00	-4	1,015	-0.39%
2020/03/19	4	39.44	4	40.74	39.61	0	1,006	0.00%
2020/03/18	1	43.05	0	0.00	41.55	1	997	0.10%
2020/03/17	2	43.07	0	0.00	43.03	2	997	0.20%
2020/03/16	1	45.25	1	44.33	44.10	0	995	0.00%
2020/03/12	4	47.24	0	0.00	47.00	4	938	0.43%
2020/03/11	2	49.34	0	0.00	48.65	2	917	0.22%
2020/03/10	5	48.84	0	0.00	49.24	5	899	0.56%
2020/03/09	2	49.54	1	49.49	49.55	1	879	0.11%
2020/03/06	1	50.70	0	0.00	50.60	1	862	0.12%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/03/02	0	0.00	10	50.10	50.15	-10	840	-1.19%
2020/02/26	1	51.20	1	51.25	51.25	0	825	0.00%
2020/02/24	3	51.70	0	0.00	51.70	3	818	0.37%
2020/02/14	2	53.15	0	0.00	53.15	2	825	0.24%
2020/02/13	0.1	53.15	0	0.00	53.10	0.1	827	0.02%
2020/02/11	0.2	52.60	0	0.00	52.45	0.2	836	0.02%
2020/02/10	1	51.70	0	0.00	51.95	1	843	0.12%
2020/02/07	8	52.40	0	0.00	52.20	8	852	0.94%
2020/02/03	0	0.00	1	50.55	50.90	-1	856	-0.12%
2020/01/31	2	51.68	0	0.00	51.50	2	854	0.23%
2020/01/30	2	52.08	12	52.05	52.00	-10	827	-1.21%
2020/01/09	0.5	53.75	0	0.00	53.75	0.5	812	0.06%
2020/01/08	0	0.00	11	52.84	53.00	-11	825	-1.33%
2020/01/06	0	0.00	1	53.60	53.65	-1	815	-0.12%
2019/12/30	10	54.10	0	0.00	53.95	10	805	1.24%
2019/12/23	0.5	53.60	0	0.00	53.70	0.5	793	0.06%
2019/12/17	1	54.00	0	0.00	54.25	1	801	0.12%
2019/12/13	0.5	53.50	0	0.00	53.60	0.5	795	0.06%
2019/12/12	1	52.95	0	0.00	53.00	1	792	0.13%
2019/12/09	0	0.00	2	51.85	51.90	-2	783	-0.26%
2019/12/06	1	51.80	0	0.00	51.50	1	784	0.13%
2019/12/05	0	0.00	1	51.45	51.50	-1	775	-0.13%
2019/12/03	1	51.00	0	0.00	50.95	1	780	0.13%
2019/12/02	1	51.00	0	0.00	50.95	1	777	0.13%
2019/11/29	3	51.10	0	0.00	50.85	3	784	0.38%
2019/11/27	1	51.45	0	0.00	51.60	1	781	0.13%
2019/11/21	0	0.00	1	51.05	51.55	-1	767	-0.13%
2019/11/19	1	53.00	1	53.10	53.10	0	728	0.00%
2019/11/18	10	52.60	0	0.00	52.65	10	712	1.40%
2019/11/13	0	0.00	2	51.83	51.90	-2	683	-0.29%
2019/11/12	1	51.90	0	0.00	52.15	1	677	0.15%
2019/11/08	1	52.50	0	0.00	52.45	1	653	0.15%
2019/11/05	3	52.65	0	0.00	52.70	3	613	0.49%
2019/10/31	1	51.25	0	0.00	51.15	1	602	0.17%
2019/10/29	0.5	50.70	6	50.75	50.75	-5.5	576	-0.95%
2019/10/28	0.5	50.55	0	0.00	50.60	0.5	569	0.09%
2019/10/23	0	0.00	2	50.00	49.95	-2	540	-0.37%
2019/10/21	1	49.68	0	0.00	49.66	1	518	0.19%
2019/10/17	0	0.00	1	49.58	49.67	-1	505	-0.20%
2019/10/16	1	49.75	0	0.00	49.75	1	487	0.21%
2019/09/25	1	47.38	1	47.50	47.44	0	413	0.00%
2019/09/19	0	0.00	1	47.90	47.64	-1	386	-0.26%
2019/09/16	1	47.49	5	47.51	47.51	-4	358	-1.11%
2019/09/11	0	0.00	1	47.10	47.12	-1	339	-0.29%
2019/09/09	0	0.00	1	47.23	47.25	-1	324	-0.31%
2019/09/06	0	0.00	2	47.09	47.12	-2	315	-0.63%
2019/08/30	0	0.00	6	46.16	46.28	-6	267	-2.25%
2019/08/28	1	45.63	0	0.00	45.62	1	248	0.40%
2019/08/16	1	45.09	1	45.60	45.57	0	232	0.00%
2019/08/14	0	0.00	1	45.83	45.55	-1	228	-0.44%
2019/08/13	2	45.39	1	45.73	45.28	1	229	0.43%
2019/08/12	2	45.78	0	0.00	45.73	2	231	0.86%
2019/08/07	1	45.51	0	0.00	45.35	1	234	0.43%
2019/08/06	2	45.24	0	0.00	45.51	2	230	0.87%
2019/08/02	7	45.99	0	0.00	46.10	7	216	3.24%
2019/07/31	1	46.98	0	0.00	47.14	1	203	0.49%
2019/07/18	1	46.74	0	0.00	46.71	1	198	0.50%
2019/07/17	1	47.44	0	0.00	47.41	1	194	0.51%
2019/07/16	0	0.00	8	47.70	47.78	-8	188	-4.24%
2019/07/09	2	46.48	0	0.00	46.55	2	174	1.15%
2019/07/08	0	0.00	1	46.53	46.70	-1	170	-0.59%
2019/07/05	10	46.66	0	0.00	46.72	10	162	6.14%
2019/07/03	0	0.00	1	46.67	46.48	-1	159	-0.63%
2019/07/01	1	47.17	4	47.19	47.18	-3	154	-1.94%
2019/06/26	1	45.92	0	0.00	45.90	1	145	0.69%
2019/06/25	1	46.23	0	0.00	46.00	1	138	0.72%
2019/06/19	1	46.04	0	0.00	46.02	1	135	0.74%
2019/06/17	2	44.93	0	0.00	44.91	2	133	1.50%
2019/06/03	0	0.00	1	44.29	44.84	-1	120	-0.83%
2019/05/27	1	43.90	0	0.00	43.95	1	118	0.84%
2019/05/22	2	44.80	0	0.00	44.69	2	105	1.89%
2019/05/21	1	44.70	0	0.00	44.70	1	102	0.97%
2019/05/20	1	44.75	0	0.00	44.68	1	98	1.02%
2019/05/17	1	44.75	0	0.00	44.68	1	97	1.03%
2019/05/15	1	45.79	0	0.00	45.55	1	87	1.14%
2019/05/14	2	45.62	0	0.00	45.56	2	85	2.35%
2019/04/26	0	0.00	4	47.28	47.34	-4	76	-5.26%
2019/04/24	4	47.70	0	0.00	47.60	4	74	5.34%
2019/04/01	1	46.00	0	0.00	45.73	1	67	1.47%
2018/10/01	0.1	50.50	0	0.00	51.05	0.1	54	0.12%
2018/09/21	0	0.00	1	50.00	50.30	-1	53	-1.85%
2018/09/12	1	49.55	0	0.00	49.55	1	53	1.87%
2018/06/19	0	0.00	1	47.94	47.65	-1	24	-4.07%
2018/02/07	1	47.35	0	0.00	47.06	1	14	6.71%