富邦台50 (006208)-元大-敦南券商分點個股進出

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
91.50
漲跌
▼1.20
漲幅
-1.29%
成交量
3,608張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南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
2024/05/02	18.4	91.78	0	0.00	91.50	18.4	4,990	0.37%
2024/04/30	1.1	93.15	1	92.95	92.70	0.1	4,979	0.00%
2024/04/29	0	92.75	1.5	92.58	92.75	-1.5	5,011	-0.03%
2024/04/26	2	91.13	1	91.55	91.35	1	5,032	0.02%
2024/04/25	2.1	89.88	0	0.00	89.95	2.1	5,118	0.04%
2024/04/24	1	90.85	1	90.45	91.40	0	5,098	0.00%
2024/04/23	1	88.70	0	88.75	88.75	1	5,117	0.02%
2024/04/22	1.5	88.19	0	0.00	88.00	1.5	5,169	0.03%
2024/04/19	21.7	88.90	21	89.21	88.50	0.7	5,100	0.01%
2024/04/18	5	91.30	1	92.20	93.05	4	4,769	0.08%
2024/04/17	0.2	92.10	2	92.25	92.35	-1.8	4,744	-0.04%
2024/04/16	10.6	91.30	1	91.20	91.30	9.6	4,738	0.20%
2024/04/15	4.2	93.72	0	0.00	93.80	4.2	4,550	0.09%
2024/04/12	0.3	94.99	0	0.00	94.80	0.3	4,512	0.01%
2024/04/11	3.1	94.52	2	94.88	94.95	1.1	4,506	0.02%
2024/04/10	0.9	95.45	0.9	95.15	95.35	0	4,487	0.00%
2024/04/09	2	94.88	2	95.08	95.45	0	4,544	0.00%
2024/04/03	3.4	92.45	20.4	92.66	92.80	-17.1	4,477	-0.38%
2024/04/02	0	93.15	52	92.62	93.20	-52	4,493	-1.16%
2024/04/01	11	91.95	12	92.48	91.85	-1	4,547	-0.02%
2024/03/29	21	92.19	2	92.23	92.25	19	4,575	0.42%
2024/03/28	31.1	91.62	0	0.00	91.80	31.1	4,578	0.68%
2024/03/27	2	91.85	0	0.00	92.25	2	4,582	0.04%
2024/03/26	12	92.12	12	92.82	92.20	0	4,540	0.00%
2024/03/25	20.2	92.07	2.1	92.27	92.10	18.1	4,469	0.40%
2024/03/22	2.1	92.33	0	0.00	92.05	2.1	4,456	0.05%
2024/03/21	0.1	91.85	52.1	91.17	92.00	-52.1	4,466	-1.17%
2024/03/20	0	0.00	0.4	90.70	89.90	-0.4	4,510	-0.01%
2024/03/19	3	90.01	1.3	90.18	90.30	1.7	4,563	0.04%
2024/03/18	55.2	89.93	1	89.80	90.30	54.2	4,537	1.20%
2024/03/15	1.1	89.86	0	0.00	89.80	1.1	4,479	0.02%
2024/03/14	0.2	90.48	0	0.00	90.55	0.2	4,454	0.01%
2024/03/13	0.1	90.75	0	0.00	90.80	0.1	4,437	0.00%
2024/03/12	2	89.10	3	89.88	90.20	-1	4,381	-0.02%
2024/03/11	27.2	89.81	1	89.60	89.30	26.2	4,392	0.60%
2024/03/08	4.2	90.68	0	90.95	90.10	4.2	4,354	0.10%
2024/03/07	1	88.90	6.6	88.86	88.95	-5.6	4,224	-0.13%
2024/03/06	2.2	86.07	3	86.87	87.15	-0.8	4,156	-0.02%
2024/03/05	0	0.00	1	86.60	86.65	-1	4,062	-0.03%
2024/03/04	9.4	85.27	14.6	85.24	85.85	-5.2	4,018	-0.13%
2024/03/01	1	83.71	0	0.00	83.70	1	3,957	0.03%
2024/02/29	13.1	83.54	11.2	84.00	83.95	1.9	3,981	0.05%
2024/02/27	3.1	83.81	10	83.40	83.85	-6.9	3,951	-0.17%
2024/02/26	2.1	83.85	0	0.00	84.15	2.1	3,918	0.05%
2024/02/23	0.2	83.87	1.4	84.07	83.90	-1.2	3,885	-0.03%
2024/02/22	0	0.00	5	83.23	83.35	-5	3,890	-0.13%
2024/02/21	11	82.47	2	82.40	82.40	9	3,872	0.23%
2024/02/20	1	82.40	2	82.83	82.70	-1	3,902	-0.03%
2024/02/19	1.1	82.39	8	82.33	82.40	-6.9	3,917	-0.18%
2024/02/16	5.1	82.55	1	82.50	82.50	4.1	3,952	0.10%
2024/02/15	3.1	82.69	26.4	82.76	82.95	-23.3	3,934	-0.59%
2024/02/05	0.2	79.40	29	79.44	79.55	-28.8	3,831	-0.75%
2024/02/02	50	78.93	1	78.90	78.95	49	3,825	1.28%
2024/02/01	1.2	78.07	0	0.00	78.45	1.2	3,836	0.03%
2024/01/31	2.1	78.60	0	0.00	78.45	2.1	3,840	0.05%
2024/01/30	6	79.51	0	0.00	79.45	6	3,806	0.16%
2024/01/29	0.1	79.40	2	79.50	79.60	-1.9	3,833	-0.05%
2024/01/26	2	79.20	3.2	79.15	79.10	-1.2	3,829	-0.03%
2024/01/25	2.1	78.95	2	78.95	79.10	0.1	3,741	0.00%
2024/01/24	1	78.18	0	0.00	78.20	1	3,673	0.03%
2024/01/23	0.1	78.00	2	77.98	78.15	-1.9	3,713	-0.05%
2024/01/19	2.1	76.93	5	76.88	77.50	-2.9	3,675	-0.08%
2024/01/18	1.4	74.93	0	0.00	75.00	1.4	3,644	0.04%
2024/01/17	2.4	74.79	10	74.87	74.70	-7.6	3,656	-0.21%
2024/01/16	15.6	75.34	1.1	75.29	75.20	14.5	3,620	0.40%
2024/01/15	1.3	75.86	1.1	76.14	75.95	0.1	3,554	0.00%
2024/01/12	0	75.85	0	0.00	75.70	0	3,554	0.00%
2024/01/11	0.4	75.81	0	0.00	75.90	0.4	3,531	0.01%
2024/01/10	0	0.00	2.1	75.58	75.55	-2.1	3,555	-0.06%
2024/01/09	0.1	75.95	0.1	75.97	75.85	0	3,540	0.00%
2024/01/08	0.2	75.90	2	75.93	75.90	-1.9	3,568	-0.05%
2024/01/05	0.3	75.40	0	0.00	75.35	0.3	3,538	0.01%
2024/01/04	1.1	75.60	0	0.00	75.55	1.1	3,549	0.03%
2024/01/03	2.7	75.54	0	0.00	75.60	2.7	3,555	0.08%
2024/01/02	0.2	76.90	0	0.00	76.90	0.2	3,508	0.01%
2023/12/29	0.3	77.20	3	77.20	77.15	-2.7	3,494	-0.08%
2023/12/28	0.1	77.10	0	0.00	77.20	0.1	3,518	0.00%
2023/12/26	0	76.29	2.6	76.32	76.40	-2.6	3,405	-0.08%
2023/12/22	0	75.60	0	0.00	75.65	0	3,362	0.00%
2023/12/21	0.2	75.51	0	0.00	75.50	0.2	3,403	0.01%
2023/12/19	0.1	75.85	0	0.00	75.95	0.1	3,436	0.00%
2023/12/18	0.1	75.80	0	0.00	76.10	0.1	3,504	0.00%
2023/12/15	0.1	76.20	12	76.16	76.05	-11.9	3,467	-0.34%
2023/12/14	0	0.00	8.1	75.74	75.80	-8.1	3,370	-0.24%
2023/12/13	0.1	75.01	3	75.12	75.05	-2.9	3,333	-0.09%
2023/12/12	0.2	74.98	0	0.00	74.95	0.2	3,342	0.00%
2023/12/11	0	74.65	0	0.00	74.80	0	3,336	0.00%
2023/12/08	0.7	74.70	0	0.00	74.65	0.7	3,337	0.02%
2023/12/07	0.2	74.48	0	0.00	74.20	0.2	3,328	0.01%
2023/12/06	0	74.71	0	0.00	74.60	0	3,368	0.00%
2023/12/05	0.2	74.36	0	0.00	74.40	0.2	3,344	0.01%
2023/12/04	0.2	74.92	0	0.00	74.90	0.2	3,326	0.01%
2023/12/01	2.4	74.85	0.1	75.00	75.05	2.4	3,358	0.07%
2023/11/30	0.1	74.90	1	74.80	74.95	-1	3,342	-0.03%
2023/11/29	0.2	75.17	1	75.20	74.80	-0.8	3,355	-0.02%
2023/11/28	0	74.95	0	0.00	74.85	0	3,353	0.00%
2023/11/27	0	74.45	0	0.00	74.20	0	3,350	0.00%
2023/11/24	1	74.90	0	0.00	74.85	1	3,284	0.03%
2023/11/22	3	74.88	0	0.00	75.00	3	3,326	0.09%
2023/11/21	1	75.50	3	75.53	75.55	-2	3,337	-0.06%
2023/11/20	0.2	74.71	3.9	74.66	74.65	-3.7	3,316	-0.11%
2023/11/17	0.1	74.80	4.2	74.98	74.75	-4.1	3,302	-0.12%
2023/11/16	33.1	74.75	5.2	74.47	74.60	27.8	3,267	0.85%
2023/11/15	2.8	75.06	1.5	75.25	75.30	1.3	3,252	0.04%
2023/11/14	2	74.50	1.2	74.59	74.50	0.9	3,214	0.03%
2023/11/13	4.1	74.23	27.2	74.58	74.25	-23.1	3,222	-0.72%
2023/11/10	0	73.15	0	0.00	73.15	0	3,264	0.00%
2023/11/09	0.1	73.35	0	0.00	73.45	0.1	3,270	0.00%
2023/11/08	3	73.32	1	73.15	73.35	2	3,386	0.06%
2023/11/07	0.2	72.95	0	0.00	73.00	0.2	3,383	0.01%
2023/11/06	3	73.18	0	0.00	73.05	3	3,437	0.09%
2023/11/03	0.1	72.30	0	0.00	72.40	0.1	3,396	0.00%
2023/11/02	0	71.85	0	0.00	72.00	0	3,437	0.00%
2023/11/01	0.6	70.52	0.9	70.50	70.30	-0.3	3,470	-0.01%
2023/10/31	5.2	70.27	0	0.00	70.10	5.2	3,518	0.15%
2023/10/30	6.2	70.50	0	0.00	70.55	6.2	3,549	0.17%
2023/10/27	0.2	70.75	1	70.80	70.65	-0.8	3,506	-0.02%
2023/10/26	3.9	70.60	0	0.00	70.55	3.9	3,508	0.11%
2023/10/25	1	71.85	0	0.00	71.70	1	3,422	0.03%
2023/10/24	2.1	71.44	0	0.00	71.60	2.1	3,403	0.06%
2023/10/23	0.2	71.68	0	0.00	71.55	0.2	3,432	0.01%
2023/10/20	0.1	72.07	0	0.00	72.35	0.1	3,444	0.00%
2023/10/19	0.1	72.23	0	0.00	72.25	0.1	3,445	0.00%
2023/10/18	0.2	72.35	0	0.00	72.10	0.2	3,504	0.01%
2023/10/17	1	73.05	0	0.00	72.90	1	3,472	0.03%
2023/10/16	0.1	72.85	0	0.00	72.90	0.1	3,496	0.00%
2023/10/13	0	73.32	0	0.00	73.30	0	3,535	0.00%
2023/10/12	0.1	73.15	0	0.00	73.45	0.1	3,579	0.00%
2023/10/06	0.5	71.78	0	0.00	71.75	0.5	3,587	0.01%
2023/10/05	1	71.34	0	0.00	71.40	1	3,577	0.03%
2023/10/04	3.4	70.50	0	0.00	70.55	3.4	3,576	0.09%
2023/10/03	1.3	71.57	1	71.60	71.45	0.3	3,573	0.01%
2023/10/02	2.1	71.87	0	0.00	71.80	2.1	3,597	0.06%
2023/09/28	3.1	70.88	0	0.00	70.85	3.1	3,683	0.08%
2023/09/27	1.3	70.51	1	70.55	70.60	0.3	3,690	0.01%
2023/09/26	0.1	70.83	0	0.00	70.60	0.1	3,690	0.00%
2023/09/25	1.3	71.25	1	71.35	71.45	0.3	3,644	0.01%
2023/09/22	0.4	70.93	6	70.75	70.90	-5.6	3,670	-0.15%
2023/09/21	6.6	71.05	1	71.00	71.10	5.6	3,649	0.15%
2023/09/20	0	72.05	0	0.00	72.05	0	3,591	0.00%
2023/09/19	0	72.60	0	0.00	72.50	0	3,601	0.00%
2023/09/18	1.1	72.80	0	0.00	72.80	1.1	3,650	0.03%
2023/09/15	1	73.25	5	73.35	73.50	-4	3,660	-0.11%
2023/09/14	4.1	72.90	0	0.00	73.25	4.1	3,661	0.11%
2023/09/13	0	0.00	6	72.23	72.25	-6	3,681	-0.16%
2023/09/12	5.1	71.71	0	0.00	72.20	5.1	3,715	0.14%
2023/09/11	2.9	71.61	1	71.55	71.65	1.9	3,759	0.05%
2023/09/08	1.3	71.97	0	0.00	71.90	1.3	3,729	0.04%
2023/09/07	10	72.45	6	72.15	72.20	4	3,791	0.11%
2023/09/06	41.5	72.93	0	0.00	72.85	41.5	3,798	1.09%
2023/09/05	20	72.95	0	0.00	73.10	20	3,759	0.53%
2023/09/04	0	73.15	0	0.00	73.20	0	3,778	0.00%
2023/09/01	25.3	72.79	0	0.00	72.70	25.3	3,780	0.67%
2023/08/31	20.1	72.75	0	0.00	72.60	20.1	3,824	0.53%
2023/08/30	13.1	73.28	2	73.23	73.10	11.1	3,858	0.29%
2023/08/29	1	72.50	2	72.58	72.75	-1	3,884	-0.03%
2023/08/28	1.4	72.67	0	0.00	72.40	1.4	3,899	0.04%
2023/08/25	0.2	72.37	0	0.00	72.15	0.2	3,908	0.01%
2023/08/24	1.2	73.13	1	73.15	73.40	0.2	3,946	0.00%
2023/08/23	0	72.25	0	0.00	72.20	0	3,999	0.00%
2023/08/22	1.1	71.79	0	0.00	71.65	1.1	4,117	0.03%
2023/08/21	2	71.43	0	0.00	71.30	2	4,135	0.05%
2023/08/18	4.1	71.64	0	0.00	71.55	4.1	4,129	0.10%
2023/08/17	3.4	71.75	0	0.00	71.90	3.4	4,123	0.08%
2023/08/16	6.5	71.64	0	0.00	71.80	6.5	4,099	0.16%
2023/08/15	3.8	72.23	0	0.00	72.10	3.8	4,086	0.09%
2023/08/14	9.6	72.04	0	0.00	72.05	9.6	4,124	0.23%
2023/08/11	58.5	73.00	0	0.00	72.95	58.5	4,026	1.45%
2023/08/10	0.5	73.24	0	0.00	73.10	0.5	4,014	0.01%
2023/08/09	1.4	73.55	0.2	73.45	73.50	1.1	3,997	0.03%
2023/08/08	2.3	73.47	0	0.00	73.40	2.3	3,993	0.06%
2023/08/07	63	74.20	0	0.00	74.10	63	3,934	1.60%
2023/08/04	37.5	73.60	0	0.00	73.60	37.5	3,888	0.96%
2023/08/02	2	74.05	0	0.00	74.00	2	3,833	0.05%
2023/08/01	0.4	74.78	1	74.50	74.85	-0.6	3,792	-0.02%
2023/07/31	3	75.01	1	74.30	74.50	2	3,779	0.05%
2023/07/28	0.1	74.85	0	0.00	74.80	0.1	3,761	0.00%
2023/07/26	1	74.55	0	0.00	74.40	1	3,781	0.03%
2023/07/25	0.3	74.63	0	0.00	74.50	0.3	3,745	0.01%
2023/07/24	5	73.63	0	0.00	73.70	5	3,758	0.13%
2023/07/21	20.4	73.35	0	0.00	73.60	20.4	3,850	0.53%
2023/07/20	5.1	74.70	0	0.00	74.70	5.1	3,906	0.13%
2023/07/18	1.3	75.29	0	0.00	75.00	1.3	3,935	0.03%
2023/07/17	0	0.00	1	76.50	76.45	-1	3,892	-0.03%
2023/07/14	0	0.00	3	76.27	76.30	-3	3,878	-0.08%
2023/07/13	0.4	75.94	0	0.00	75.75	0.4	3,867	0.01%
2023/07/12	0	0.00	1	74.90	74.95	-1	3,879	-0.03%
2023/07/11	1	74.45	2	74.63	74.85	-1	3,868	-0.03%
2023/07/10	2.2	74.20	1	74.50	73.80	1.2	3,901	0.03%
2023/07/07	1	74.01	1	74.25	74.00	0	3,869	0.00%
2023/07/06	11.3	74.36	0	0.00	74.25	11.3	3,839	0.29%
2023/07/05	0.3	75.61	0	0.00	75.60	0.3	3,753	0.01%
2023/07/04	1	75.70	0	0.00	75.90	1	3,735	0.03%
2023/07/03	1	75.60	0	0.00	75.60	1	3,791	0.03%
2023/06/30	1.1	74.37	0	0.00	74.75	1.1	3,795	0.03%
2023/06/29	1.1	75.20	1	75.20	74.65	0.1	3,783	0.00%
2023/06/28	0.5	74.70	2	74.70	74.65	-1.5	3,763	-0.04%
2023/06/27	0.1	74.75	6	75.00	74.75	-5.9	3,747	-0.16%
2023/06/26	1.3	75.11	0	0.00	75.00	1.3	3,754	0.03%
2023/06/21	0.2	75.40	10	75.40	75.45	-9.8	3,733	-0.26%
2023/06/20	1.2	75.42	0	0.00	75.40	1.2	3,711	0.03%
2023/06/19	0	75.65	1	75.80	75.85	-1	3,721	-0.03%
2023/06/16	0	0.00	0.5	76.00	75.90	-0.5	3,700	-0.01%
2023/06/15	4.3	75.98	0.3	76.08	76.15	4	3,682	0.11%
2023/06/14	3	75.70	0.2	75.90	75.85	2.8	3,643	0.08%
2023/06/13	0.1	75.95	12.1	75.61	76.00	-12	3,713	-0.32%
2023/06/12	0	74.50	27	74.49	74.45	-27	3,639	-0.74%
2023/06/08	0.2	73.37	0	0.00	73.25	0.2	3,720	0.01%
2023/06/07	0	0.00	20.2	73.60	73.95	-20.2	3,755	-0.54%
2023/06/06	0.2	73.30	0	73.35	73.15	0.2	3,742	0.00%
2023/06/05	1.2	72.96	0	0.00	72.90	1.2	3,720	0.03%
2023/06/02	0.1	72.75	1	73.20	73.10	-0.9	3,726	-0.03%
2023/06/01	1.1	72.11	0	0.00	72.20	1.1	3,757	0.03%
2023/05/30	0	73.10	0.2	73.00	73.20	-0.1	3,717	0.00%
2023/05/29	0	0.00	1	73.20	73.05	-1	3,725	-0.03%
2023/05/26	0	0.00	1.5	72.70	72.70	-1.5	3,649	-0.04%
2023/05/25	1.1	70.81	0	0.00	71.05	1.1	3,516	0.03%
2023/05/23	2.4	70.50	0	0.00	70.65	2.4	3,507	0.07%
2023/05/19	0.1	70.56	6	70.66	70.70	-5.9	3,497	-0.17%
2023/05/18	0.1	70.40	0	0.00	70.55	0.1	3,425	0.00%
2023/05/17	0.3	68.93	3.3	69.17	69.65	-3	3,412	-0.09%
2023/05/16	0	0.00	0.1	68.55	68.60	-0.1	3,375	0.00%
2023/05/15	3	67.72	0	0.00	67.80	3	3,368	0.09%
2023/05/12	2.1	67.62	0	0.00	67.80	2.1	3,338	0.06%
2023/05/11	1	68.15	0	0.00	68.00	1	3,326	0.03%
2023/05/10	2.1	68.20	0	0.00	68.30	2.1	3,339	0.06%
2023/05/09	0	0.00	2	68.60	68.80	-2	3,342	-0.06%
2023/05/08	2	68.58	0	0.00	68.60	2	3,399	0.06%
2023/05/05	0.2	68.19	0	0.00	68.20	0.2	3,389	0.01%
2023/05/04	0	0.00	2	67.85	67.95	-2	3,430	-0.06%
2023/05/03	1.2	67.89	0	0.00	67.85	1.2	3,437	0.04%
2023/05/02	1.3	67.99	0.2	68.15	68.05	1.1	3,457	0.03%
2023/04/28	4	67.76	0	0.00	67.95	4	3,540	0.11%
2023/04/27	1.3	67.23	0.1	67.35	67.20	1.2	3,534	0.03%
2023/04/26	6.2	67.09	0	0.00	67.05	6.2	3,540	0.17%
2023/04/25	4.9	67.87	2	68.05	67.60	2.9	3,473	0.08%
2023/04/24	1.5	68.45	0	0.00	68.45	1.5	3,350	0.04%
2023/04/21	0.5	68.88	0	0.00	68.70	0.5	3,319	0.02%
2023/04/20	1	68.75	0	0.00	68.90	1	3,335	0.03%
2023/04/19	3.7	69.14	0	0.00	69.00	3.7	3,348	0.11%
2023/04/18	0.2	69.50	0	0.00	69.50	0.2	3,334	0.01%
2023/04/17	0.1	69.70	0.1	69.85	69.75	-0.1	3,324	0.00%
2023/04/14	0	69.90	0	0.00	69.85	0	3,299	0.00%
2023/04/13	1.4	69.43	0	0.00	69.20	1.4	3,314	0.04%
2023/04/12	0.1	69.70	0	0.00	69.80	0.1	3,281	0.00%
2023/04/11	0	70.15	0	0.00	69.95	0	3,304	0.00%
2023/04/10	1.3	69.98	0	0.00	70.05	1.3	3,330	0.04%
2023/04/07	2	69.95	0	0.00	69.95	2	3,319	0.06%
2023/04/06	0.1	69.80	0	0.00	70.05	0.1	3,332	0.00%
2023/03/31	0.1	70.31	0.1	70.30	70.25	0	3,273	0.00%
2023/03/30	0.1	70.05	0	0.00	70.05	0.1	3,239	0.00%
2023/03/29	2	69.60	0	69.85	69.80	2	3,215	0.06%
2023/03/28	2.2	69.50	0	69.65	69.60	2.1	3,248	0.07%
2023/03/24	0	0.00	2	70.45	70.65	-2	3,256	-0.06%
2023/03/23	1.5	69.91	1	70.30	70.25	0.5	3,220	0.02%
2023/03/22	0	0.00	1.5	69.66	69.80	-1.5	3,175	-0.05%
2023/03/20	1.2	68.21	0.6	68.33	68.20	0.7	3,160	0.02%
2023/03/17	0	68.45	0	0.00	68.55	0	3,140	0.00%
2023/03/16	1.5	67.86	0	0.00	67.65	1.5	3,154	0.05%
2023/03/14	1.6	67.94	0	0.00	68.00	1.6	3,122	0.05%
2023/03/13	0.2	68.70	2	68.25	68.75	-1.9	3,099	-0.06%
2023/03/10	4.8	68.63	0	0.00	68.55	4.8	3,034	0.16%
2023/03/09	0.3	69.70	1	69.75	69.55	-0.7	3,017	-0.02%
2023/03/08	5.1	69.55	0	69.70	69.65	5	3,018	0.17%
2023/03/07	4	69.93	1	70.00	70.10	3	3,003	0.10%
2023/03/06	0	0.00	0	69.90	69.75	0	3,002	0.00%
2023/03/03	1.2	69.04	0	0.00	69.00	1.2	2,970	0.04%
2023/03/02	1.2	68.96	0	0.00	68.85	1.2	2,980	0.04%
2023/02/24	1.6	68.86	0	0.00	68.70	1.6	2,909	0.05%
2023/02/23	0.1	69.10	0.1	69.08	69.05	0	2,897	0.00%
2023/02/22	0.1	68.06	0	0.00	68.05	0.1	2,916	0.00%
2023/02/21	2	68.70	0	0.00	68.75	2	2,905	0.07%
2023/02/20	1	68.90	0.1	69.05	68.85	0.9	2,996	0.03%
2023/02/17	2.2	68.65	0	68.80	68.70	2.2	3,089	0.07%
2023/02/16	2.2	69.23	0	0.00	69.60	2.2	3,106	0.07%
2023/02/15	9.1	69.08	1	69.00	68.85	8.1	3,155	0.26%
2023/02/14	0.1	70.30	0	0.00	70.25	0.1	3,115	0.00%
2023/02/13	0.1	69.85	0	0.00	69.85	0.1	3,140	0.00%
2023/02/09	0	0.00	1	69.90	69.90	-1	3,173	-0.03%
2023/02/07	0.4	68.92	0	0.00	68.85	0.4	3,184	0.01%
2023/02/06	2.4	69.05	0.8	69.15	69.00	1.6	3,170	0.05%
2023/02/03	1	69.75	2	69.95	69.95	-1	3,122	-0.03%
2023/02/02	0.1	69.83	0	0.00	69.95	0.1	3,097	0.00%
2023/02/01	0.3	68.93	0	0.00	68.95	0.3	3,090	0.01%
2023/01/31	3.2	68.92	1	69.55	68.60	2.2	3,089	0.07%
2023/01/30	2.2	69.37	2.3	69.61	69.75	0	3,086	0.00%
2023/01/17	7.1	66.75	0	0.00	66.75	7.1	3,045	0.23%
2023/01/16	3	66.82	2	66.85	66.85	1	3,061	0.03%
2023/01/13	1	66.20	0	0.00	66.30	1	3,012	0.03%
2023/01/12	1.2	65.51	0	0.00	65.55	1.2	2,993	0.04%
2023/01/11	0	0.00	4.2	65.69	65.60	-4.2	3,033	-0.14%
2023/01/10	5	65.80	0.9	65.60	65.75	4.1	3,054	0.13%
2023/01/09	5.2	64.83	3	64.80	65.25	2.2	3,080	0.07%
2023/01/06	0.1	63.05	0	0.00	63.20	0.1	3,076	0.00%
2023/01/05	0	62.80	0	0.00	62.80	0	3,104	0.00%
2023/01/04	1	62.50	0	0.00	62.35	1	3,157	0.03%
2023/01/03	1.3	61.68	0	0.00	62.60	1.3	3,294	0.04%
2022/12/30	1.1	62.49	0	0.00	62.10	1.1	3,293	0.03%
2022/12/29	2.3	61.74	0	0.00	61.85	2.3	3,330	0.07%
2022/12/28	2.2	62.06	0	0.00	62.10	2.2	3,340	0.07%
2022/12/23	1	62.81	0	0.00	62.80	1	3,424	0.03%
2022/12/22	0.1	63.75	0	0.00	63.70	0.1	3,454	0.00%
2022/12/20	6.3	62.74	0	0.00	62.50	6.3	3,585	0.17%
2022/12/16	1.8	63.89	0	0.00	63.90	1.8	3,747	0.05%
2022/12/15	0.3	65.00	0	0.00	65.05	0.3	3,757	0.01%
2022/12/14	1	65.00	0	0.00	65.00	1	3,774	0.03%
2022/12/13	1	64.10	0	0.00	64.15	1	3,779	0.03%
2022/12/12	1	64.50	0	0.00	64.50	1	3,794	0.03%
2022/12/08	0.5	64.19	0	0.00	64.00	0.5	3,845	0.01%
2022/12/07	1.6	64.88	5	65.16	64.75	-3.4	3,849	-0.09%
2022/12/06	5.7	65.40	0	0.00	65.20	5.7	3,847	0.15%
2022/12/05	1.1	66.38	0	0.00	66.25	1.1	3,812	0.03%
2022/12/02	1.8	66.54	0	0.00	66.30	1.8	3,818	0.05%
2022/12/01	0	0.00	8.3	67.27	66.75	-8.3	3,880	-0.21%
2022/11/30	0.5	65.54	3	65.22	65.75	-2.5	3,875	-0.06%
2022/11/29	0.5	64.24	0	0.00	65.10	0.5	3,893	0.01%
2022/11/28	2.1	64.71	0	0.00	64.70	2.1	3,928	0.05%
2022/11/25	0.1	66.00	0	0.00	65.80	0.1	3,965	0.00%
2022/11/24	0.2	65.68	0	0.00	65.90	0.2	3,958	0.00%
2022/11/23	0	0.00	1	65.35	65.30	-1	3,982	-0.02%
2022/11/22	0	64.10	1	64.85	64.85	-1	4,055	-0.02%
2022/11/21	4	64.51	2	64.63	64.25	2	4,085	0.05%
2022/11/18	0.4	64.70	0	0.00	64.55	0.4	4,079	0.01%
2022/11/17	0.1	64.32	2	64.43	64.70	-1.9	4,070	-0.05%
2022/11/16	1.1	64.96	0	0.00	64.70	1.1	4,079	0.03%
2022/11/15	0.1	65.79	6.2	65.08	65.80	-6	4,013	-0.15%
2022/11/14	0.2	63.25	0	0.00	63.25	0.2	3,911	0.01%
2022/11/11	0.1	62.30	1	62.15	62.55	-0.9	3,880	-0.02%
2022/11/10	1.2	59.40	2	59.45	59.45	-0.8	3,801	-0.02%
2022/11/09	0.2	59.46	0	0.00	60.00	0.2	3,810	0.01%
2022/11/08	5.2	58.50	0	0.00	58.50	5.2	3,790	0.14%
2022/11/07	2.1	57.33	7	57.56	57.85	-4.9	3,781	-0.13%
2022/11/04	1.5	56.50	0	0.00	56.90	1.5	3,750	0.04%
2022/11/03	2.4	56.77	0	0.00	56.80	2.4	3,752	0.07%
2022/11/02	0	57.50	2	57.38	57.50	-2	3,746	-0.05%
2022/11/01	2	57.27	1	57.30	57.25	1	3,775	0.03%
2022/10/31	0.2	56.95	1	56.50	56.95	-0.8	3,768	-0.02%
2022/10/28	1.1	56.41	0	0.00	56.20	1.1	3,764	0.03%
2022/10/26	0.3	56.05	0	0.00	56.15	0.3	3,781	0.01%
2022/10/25	6.2	55.56	0	0.00	55.50	6.2	3,746	0.17%
2022/10/24	3	57.43	0	0.00	56.75	3	3,686	0.08%
2022/10/21	1.3	57.04	0.1	57.30	56.75	1.2	3,665	0.03%
2022/10/20	0.3	56.39	0	0.00	57.10	0.3	3,654	0.01%
2022/10/19	0.1	57.79	0	0.00	57.25	0.1	3,646	0.00%
2022/10/18	1	57.80	0	0.00	58.00	1	3,610	0.03%
2022/10/17	2.1	57.29	0	0.00	57.30	2.1	3,593	0.06%
2022/10/14	4.2	58.55	4	58.60	58.45	0.2	3,525	0.00%
2022/10/13	5.4	56.98	0	0.00	56.85	5.4	3,495	0.15%
2022/10/12	2.5	57.53	0	0.00	57.55	2.5	3,454	0.07%
2022/10/11	27.6	58.13	0	0.00	57.90	27.6	3,459	0.80%
2022/10/07	2.2	61.28	1	61.15	60.95	1.2	3,337	0.04%
2022/10/05	2.4	61.65	6	61.77	61.55	-3.6	3,353	-0.11%
2022/10/04	5.4	60.05	70	60.15	60.05	-64.6	3,337	-1.94%
2022/10/03	1.6	58.99	0	0.00	58.70	1.6	3,315	0.05%
2022/09/30	2.2	59.54	0	0.00	59.35	2.2	3,279	0.07%
2022/09/29	3.9	60.54	0	0.00	60.20	3.9	3,238	0.12%
2022/09/28	10.4	61.02	0	0.00	60.40	10.4	3,248	0.32%
2022/09/27	4.5	61.86	0	0.00	61.70	4.5	3,231	0.14%
2022/09/26	39.6	61.85	0	0.00	61.80	39.6	3,269	1.21%
2022/09/23	38.7	63.29	0	0.00	63.00	38.7	3,257	1.19%
2022/09/22	1.5	63.25	0	0.00	63.70	1.5	3,247	0.05%
2022/09/21	5.8	64.58	0	0.00	64.50	5.8	3,192	0.18%
2022/09/19	0.2	64.58	0	0.00	64.45	0.2	3,196	0.00%
2022/09/16	0.1	64.87	0	0.00	64.85	0.1	3,169	0.00%
2022/09/15	4.2	65.50	0	0.00	65.50	4.2	3,179	0.13%
2022/09/14	2.6	65.46	0	0.00	65.40	2.6	3,203	0.08%
2022/09/13	2	66.70	0	0.00	66.70	2	3,182	0.06%
2022/09/12	1	66.40	0	0.00	66.35	1	3,232	0.03%
2022/09/08	0.1	64.90	0	0.00	65.00	0.1	3,277	0.00%
2022/09/07	2.2	64.83	0	0.00	64.65	2.2	3,298	0.07%
2022/09/06	0.3	66.00	0.1	66.00	66.10	0.2	3,243	0.01%
2022/09/05	2.4	65.86	0	0.00	65.70	2.4	3,235	0.07%
2022/09/02	5	65.87	0	0.00	65.70	5	3,244	0.16%
2022/09/01	6.7	66.36	0	0.00	66.30	6.7	3,187	0.21%
2022/08/31	3	66.87	0	0.00	67.70	3	3,089	0.10%
2022/08/30	0	67.20	0	0.00	67.25	0	3,072	0.00%
2022/08/29	4.1	67.17	0	0.00	67.25	4.1	3,031	0.13%
2022/08/26	0.2	69.00	0	0.00	68.85	0.2	2,969	0.01%
2022/08/24	1.1	68.00	2	67.80	67.90	-0.9	2,962	-0.03%
2022/08/23	4.7	68.25	2	68.30	68.10	2.7	2,954	0.09%
2022/08/22	1.2	69.02	1	69.10	68.95	0.2	2,925	0.01%
2022/08/19	0.3	70.08	0	0.00	69.95	0.3	2,892	0.01%
2022/08/18	1.3	69.83	0	0.00	69.80	1.3	2,916	0.05%
2022/08/17	0.3	70.26	0	0.00	70.40	0.3	2,894	0.01%
2022/08/15	0.2	70.23	0	0.00	70.20	0.2	2,858	0.01%
2022/08/12	0.2	69.50	0	0.00	69.55	0.2	2,830	0.01%
2022/08/11	0.1	69.15	0.3	68.95	69.05	-0.2	2,840	-0.01%
2022/08/10	1	67.75	0	0.00	67.80	1	2,833	0.04%
2022/08/09	0.2	68.29	0	0.00	68.45	0.2	2,825	0.01%
2022/08/08	1	68.55	2	68.60	68.60	-1	2,835	-0.04%
2022/08/05	0.1	68.65	2	68.50	68.75	-1.9	2,812	-0.07%
2022/08/04	1.5	66.50	0	0.00	67.10	1.5	2,861	0.05%
2022/08/03	0	0.00	0	66.80	66.90	0	2,854	0.00%
2022/08/02	1.4	66.74	0	0.00	66.60	1.4	2,905	0.05%
2022/07/28	0.3	67.55	0	0.00	67.30	0.3	2,940	0.01%
2022/07/27	0.2	66.70	0	0.00	67.10	0.2	2,941	0.01%
2022/07/26	2.3	66.52	0	0.00	66.55	2.3	2,968	0.08%
2022/07/25	1	67.10	0	0.00	67.20	1	3,003	0.03%
2022/07/21	2.3	66.84	0	0.00	66.95	2.3	3,113	0.07%
2022/07/20	1	66.85	1	66.20	66.00	0	3,162	0.00%
2022/07/19	1.1	65.51	0	0.00	65.80	1.1	3,243	0.03%
2022/07/18	0.1	65.80	0	0.00	65.75	0.1	3,249	0.00%
2022/07/15	2.1	66.21	1	66.80	66.80	1.1	3,183	0.03%
2022/07/14	1.2	65.73	1	66.05	65.80	0.2	3,147	0.01%
2022/07/13	1.2	65.71	1	65.55	65.60	0.2	3,109	0.00%
2022/07/12	2.3	63.60	0	0.00	63.50	2.3	3,129	0.07%
2022/07/08	0.7	65.54	0	0.00	65.55	0.7	3,142	0.02%
2022/07/07	0.1	64.90	0	0.00	64.85	0.1	3,130	0.00%
2022/07/06	3.2	63.24	0	0.00	63.10	3.2	3,157	0.10%
2022/07/05	1.1	63.26	0	0.00	64.15	1.1	3,150	0.03%
2022/07/04	1.1	63.67	0	0.00	63.65	1.1	3,094	0.03%
2022/07/01	2.9	65.64	0.4	64.60	64.45	2.4	3,066	0.08%
2022/06/30	10.3	67.00	0	0.00	66.75	10.3	2,984	0.35%
2022/06/29	1.1	68.73	0	0.00	68.30	1.1	2,922	0.04%
2022/06/28	0.3	69.03	0	0.00	69.00	0.3	2,905	0.01%
2022/06/24	1.2	68.05	0	0.00	68.00	1.2	2,880	0.04%
2022/06/23	1.6	67.85	0	0.00	67.80	1.6	2,927	0.06%
2022/06/22	0.2	69.12	0	0.00	68.80	0.2	2,864	0.01%
2022/06/20	0.1	69.31	0	0.00	69.00	0.1	2,837	0.00%
2022/06/17	2.2	69.52	0.6	69.75	69.80	1.6	2,790	0.06%
2022/06/16	0.2	71.61	0	0.00	70.60	0.2	2,751	0.01%
2022/06/15	1.3	70.84	0	0.00	70.80	1.3	2,714	0.05%
2022/06/14	3.2	70.84	0	0.00	71.25	3.2	2,732	0.12%
2022/06/13	3.3	71.34	0	0.00	71.35	3.3	2,788	0.12%
2022/06/10	0.1	73.32	0	0.00	73.35	0.1	2,850	0.00%
2022/06/07	0	73.30	0	0.00	73.35	0	2,968	0.00%
2022/06/02	0.1	73.90	0	0.00	73.70	0.1	3,220	0.00%
2022/06/01	0.1	74.55	0	0.00	74.40	0.1	3,415	0.00%
2022/05/31	0	0.00	1	74.15	74.50	-1	3,457	-0.03%
2022/05/30	0.2	73.60	2	73.30	73.95	-1.8	3,452	-0.05%
2022/05/27	1.1	72.10	0	0.00	72.30	1.1	3,459	0.03%
2022/05/26	0.2	70.90	0	0.00	70.75	0.2	3,510	0.01%
2022/05/25	0	71.60	0	0.00	71.60	0	3,561	0.00%
2022/05/24	1.3	71.88	0	0.00	71.10	1.3	3,712	0.03%
2022/05/20	0.1	71.60	0	0.00	71.85	0.1	3,796	0.00%
2022/05/19	3.1	71.00	0	0.00	71.10	3.1	3,800	0.08%
2022/05/18	0.1	72.42	2	72.45	72.35	-1.9	3,774	-0.05%
2022/05/16	2	71.29	0	0.00	70.80	2	3,783	0.05%
2022/05/13	0.1	70.50	0	0.00	70.50	0.1	3,764	0.00%
2022/05/12	3.6	70.31	0	0.00	69.80	3.6	3,782	0.09%
2022/05/11	0.6	71.61	0.3	71.28	71.50	0.3	3,715	0.01%
2022/05/10	1.1	71.12	0	0.00	71.50	1.1	3,706	0.03%
2022/05/09	10.3	71.80	0	0.00	71.70	10.3	3,651	0.28%
2022/05/06	1.7	72.76	0	0.00	73.00	1.7	3,628	0.05%
2022/05/05	0	74.70	0	0.00	74.40	0	3,634	0.00%
2022/05/04	0.8	73.89	0	0.00	73.65	0.8	3,755	0.02%
2022/05/03	2.3	73.84	0	0.00	73.50	2.3	3,798	0.06%
2022/04/29	0.7	74.31	0	0.00	74.25	0.7	3,792	0.02%
2022/04/28	2.4	73.00	0	0.00	73.25	2.4	3,778	0.06%
2022/04/27	5.2	72.87	0	0.00	72.80	5.2	3,756	0.14%
2022/04/26	9	74.41	0	0.00	74.40	9	3,690	0.24%
2022/04/25	10.2	74.40	0	0.00	74.45	10.2	3,671	0.28%
2022/04/22	1	75.40	0	0.00	75.95	1	3,609	0.03%
2022/04/21	0.1	76.46	0	0.00	76.35	0.1	3,634	0.00%
2022/04/20	1.2	76.12	0	0.00	76.35	1.2	3,648	0.03%
2022/04/19	3	76.04	0	0.00	76.00	3	3,652	0.08%
2022/04/18	8.2	75.69	0.1	76.00	75.65	8.1	3,695	0.22%
2022/04/15	3.5	76.34	1	76.50	76.15	2.5	3,636	0.07%
2022/04/14	2	77.53	0	0.00	77.50	2	3,634	0.06%
2022/04/13	2.1	77.55	0	0.00	77.70	2.1	3,687	0.06%
2022/04/12	3.3	76.09	0	0.00	76.30	3.3	3,908	0.08%
2022/04/11	4.5	76.67	0	0.00	76.35	4.5	3,891	0.12%
2022/04/08	1.1	77.21	0	0.00	77.35	1.1	3,851	0.03%
2022/04/07	11.3	77.54	0	0.00	77.30	11.3	3,839	0.29%
2022/04/06	1.3	78.43	0	0.00	78.55	1.3	3,802	0.03%
2022/04/01	1.2	78.87	0	0.00	78.95	1.2	3,778	0.03%
2022/03/30	0.8	79.70	4	79.70	79.75	-3.1	3,819	-0.08%
2022/03/29	0	78.75	1	79.00	78.85	-1	3,817	-0.03%
2022/03/28	4.5	78.32	0	0.00	78.75	4.5	3,818	0.12%
2022/03/24	0.1	79.34	0	0.00	79.45	0.1	3,774	0.00%
2022/03/23	0	79.55	1	79.50	79.55	-1	3,778	-0.03%
2022/03/21	0.1	79.00	0	0.00	78.80	0.1	3,766	0.00%
2022/03/18	0.7	78.29	0	0.00	78.30	0.7	3,760	0.02%
2022/03/17	4	78.36	0	0.00	78.60	4	3,754	0.11%
2022/03/16	0.2	76.12	0	0.00	76.10	0.2	3,714	0.01%
2022/03/15	6.1	76.08	0	0.00	75.85	6.1	3,636	0.17%
2022/03/14	0.2	77.66	0	0.00	77.30	0.2	3,552	0.01%
2022/03/11	2.3	77.60	0	0.00	77.55	2.3	3,512	0.07%
2022/03/10	3.4	78.21	0	0.00	78.50	3.4	3,500	0.10%
2022/03/09	3.3	76.45	0	0.00	76.30	3.3	3,460	0.10%
2022/03/08	15.2	76.34	0	0.00	75.90	15.2	3,409	0.45%
2022/03/07	11.4	78.19	0	0.00	78.45	11.4	3,193	0.36%
2022/03/04	10	79.61	0	0.00	79.70	10	3,036	0.33%
2022/03/03	1.1	80.56	0	0.00	80.55	1.1	3,008	0.04%
2022/03/02	1.2	80.37	0	0.00	80.45	1.2	3,082	0.04%
2022/03/01	2.2	81.04	0	0.00	80.80	2.2	3,062	0.07%
2022/02/25	3.3	79.96	0	0.00	79.85	3.3	3,010	0.11%
2022/02/24	9.3	80.54	0	0.00	79.90	9.3	2,939	0.31%
2022/02/23	0.1	81.94	0	0.00	81.85	0.1	2,786	0.00%
2022/02/22	3.1	81.80	0	0.00	81.75	3.1	2,784	0.11%
2022/02/18	0.1	82.90	0	0.00	82.95	0.1	2,707	0.00%
2022/02/17	0	0.00	1	83.50	83.25	-1	2,734	-0.04%
2022/02/16	1.1	83.01	1.4	83.06	83.30	-0.3	2,732	-0.01%
2022/02/15	1.2	82.12	0	0.00	82.00	1.2	2,715	0.04%
2022/02/14	3.4	82.36	0	0.00	82.30	3.4	2,706	0.12%
2022/02/11	0.1	83.39	2.3	83.54	83.45	-2.2	2,687	-0.08%
2022/02/09	0.2	82.48	0	0.00	82.55	0.2	2,726	0.01%
2022/02/08	1.2	82.25	0	0.00	82.20	1.2	2,726	0.04%
2022/02/07	3.1	81.78	0	0.00	81.95	3.1	2,702	0.11%
2022/01/26	6.2	81.46	0	81.65	81.40	6.2	2,623	0.24%
2022/01/25	5.2	81.52	0	0.00	81.65	5.2	2,493	0.21%
2022/01/24	0.1	82.75	0	0.00	82.90	0.1	2,426	0.00%
2022/01/21	2.4	82.15	0	0.00	82.00	2.4	2,402	0.10%
2022/01/20	1.2	83.08	0	0.00	83.75	1.2	2,343	0.05%
2022/01/19	3.4	83.59	0	0.00	83.45	3.4	2,324	0.14%
2022/01/18	1.2	84.51	0	0.00	84.45	1.2	2,307	0.05%
2022/01/17	1.2	85.36	0	0.00	85.45	1.2	2,278	0.05%
2022/01/14	2	84.50	1	84.35	84.60	1	2,237	0.05%
2022/01/13	4	84.35	1	84.35	84.60	3	2,194	0.14%
2022/01/11	0.1	83.30	0	0.00	83.30	0.1	2,156	0.00%
2022/01/06	3.2	83.35	0	0.00	83.45	3.2	2,068	0.15%
2022/01/05	3	84.63	5	84.48	84.50	-2	2,017	-0.10%
2022/01/04	0.1	83.85	2.8	83.13	84.10	-2.7	1,796	-0.15%
2022/01/03	0	0.00	1	82.50	82.35	-1	1,767	-0.06%
2021/12/28	0	81.60	20	81.51	81.70	-20	1,835	-1.09%
2021/12/27	0	0.00	20.6	81.18	81.05	-20.6	1,867	-1.10%
2021/12/24	0.1	80.55	3	80.78	80.45	-3	1,902	-0.16%
2021/12/23	0	0.00	1	80.45	80.40	-1	1,900	-0.05%
2021/12/21	0	0.00	1	79.85	79.85	-1	1,919	-0.05%
2021/12/20	3	79.58	0	0.00	79.25	3	1,930	0.16%
2021/12/17	0.2	79.87	0	0.00	79.95	0.2	1,924	0.01%
2021/12/15	0.1	79.25	0	0.00	79.00	0.1	1,973	0.00%
2021/12/14	2.4	78.97	0	0.00	79.00	2.4	1,965	0.12%
2021/12/13	0	80.00	0	0.00	79.70	0	1,972	0.00%
2021/12/10	1.4	79.91	0	0.00	80.00	1.4	1,970	0.07%
2021/12/09	1	79.95	1	80.25	80.25	0	1,966	0.00%
2021/12/08	0	0.00	5.1	80.50	80.20	-5.1	1,958	-0.26%
2021/12/07	3.1	79.66	1	79.30	79.95	2.1	1,937	0.11%
2021/12/03	2	79.56	2	80.00	79.85	0	1,943	0.00%
2021/12/02	1	79.40	1	79.00	79.90	0	1,944	0.00%
2021/12/01	2.1	78.35	1	78.00	79.00	1.1	1,967	0.05%
2021/11/30	4.2	77.93	0	0.00	77.90	4.2	1,980	0.21%
2021/11/29	3	78.07	0	0.00	77.80	3	1,942	0.15%
2021/11/26	2.1	78.02	0	0.00	78.10	2.1	1,908	0.11%
2021/11/25	0	79.25	0	0.00	79.25	0	1,842	0.00%
2021/11/24	1.1	79.13	0	0.00	79.25	1.1	1,887	0.06%
2021/11/23	1.1	79.75	0	0.00	79.65	1.1	1,899	0.06%
2021/11/22	1	80.30	0.3	80.55	80.30	0.7	1,908	0.04%
2021/11/19	0	80.50	0	0.00	80.45	0	1,926	0.00%
2021/11/18	1	79.85	0	0.00	80.20	1	1,918	0.05%
2021/11/17	2	79.73	0	0.00	79.70	2	1,935	0.10%
2021/11/16	1.1	79.46	0	0.00	79.55	1.1	1,976	0.05%
2021/11/12	0.1	80.30	1	80.25	80.20	-1	2,038	-0.05%
2021/11/11	1.1	80.00	0	0.00	79.85	1.1	2,042	0.05%
2021/11/10	2.1	80.55	0	0.00	80.50	2.1	2,072	0.10%
2021/11/09	0.1	80.75	6	81.00	80.75	-6	2,079	-0.29%
2021/11/08	0.1	79.95	0	0.00	80.05	0.1	2,056	0.00%
2021/11/05	0	79.00	3	79.10	79.40	-3	2,049	-0.14%
2021/11/04	0.1	78.55	0	0.00	78.40	0.1	2,036	0.00%
2021/11/03	0.1	78.73	2	78.70	78.65	-1.9	2,040	-0.09%
2021/11/02	0.1	78.60	3	79.10	78.40	-3	2,059	-0.14%
2021/11/01	0.1	78.50	0	0.00	78.45	0.1	2,053	0.00%
2021/10/29	0.1	78.24	0	0.00	78.15	0.1	2,067	0.00%
2021/10/27	0.1	78.87	0	0.00	79.00	0.1	2,090	0.01%
2021/10/26	0.1	79.00	5.6	78.90	79.00	-5.6	2,091	-0.27%
2021/10/25	0.1	78.45	4	78.05	78.30	-4	2,072	-0.19%
2021/10/22	0.1	78.40	5	78.34	78.45	-5	2,110	-0.23%
2021/10/21	1.1	79.07	2	79.00	78.35	-1	2,132	-0.04%
2021/10/20	0.1	78.65	3	78.73	78.55	-3	2,151	-0.14%
2021/10/19	0	0.00	1	78.80	78.65	-1	2,154	-0.05%
2021/10/18	0.1	78.38	1	78.50	78.05	-0.9	2,151	-0.04%
2021/10/15	1.5	78.27	7	77.85	78.35	-5.5	2,155	-0.26%
2021/10/14	1.1	76.23	0	0.00	76.30	1.1	2,156	0.05%
2021/10/13	1.2	76.15	0	0.00	76.15	1.2	2,172	0.05%
2021/10/12	0.2	76.17	0	0.00	76.50	0.2	2,191	0.01%
2021/10/08	0.1	77.74	5	77.66	77.25	-4.9	2,183	-0.22%
2021/10/07	1.2	77.67	0	0.00	77.75	1.2	2,187	0.05%
2021/10/06	1.2	76.57	0	0.00	76.35	1.2	2,208	0.05%
2021/10/05	8.1	75.70	0	0.00	76.40	8.1	2,186	0.37%
2021/10/04	12.2	76.84	1	77.00	76.70	11.2	2,176	0.51%
2021/10/01	10.9	77.25	0	0.00	77.45	10.9	2,116	0.52%
2021/09/30	0	78.35	0	0.00	78.55	0	2,051	0.00%
2021/09/29	7.2	78.43	6	78.62	78.60	1.2	2,050	0.06%
2021/09/28	1	79.51	0	0.00	79.90	1	2,023	0.05%
2021/09/27	3	80.27	1	80.30	80.40	2	2,021	0.10%
2021/09/24	0	80.10	0	0.00	80.20	0	2,008	0.00%
2021/09/23	0	79.50	0.1	79.55	79.40	-0.1	2,008	0.00%
2021/09/22	5.2	78.53	0	0.00	78.80	5.2	2,004	0.26%
2021/09/17	0	81.00	0	0.00	80.55	0	1,955	0.00%
2021/09/16	0.1	80.50	0	0.00	80.50	0.1	1,970	0.01%
2021/09/15	4	80.69	0	0.00	80.60	4	1,944	0.21%
2021/09/14	0	81.30	0	0.00	81.20	0	1,970	0.00%
2021/09/13	1	80.86	0	0.00	81.05	1	1,979	0.05%
2021/09/10	2	80.61	2	80.85	81.40	0	2,016	0.00%
2021/09/09	2	79.91	0.1	80.55	80.60	2	2,021	0.10%
2021/09/08	9	80.61	1	80.30	80.65	8	2,007	0.40%
2021/09/07	18	81.48	0	0.00	81.25	18	2,005	0.90%
2021/09/06	3	81.60	11	82.00	81.60	-8	2,001	-0.40%
2021/09/03	6.1	81.23	1	81.15	81.20	5.1	1,978	0.26%
2021/09/02	0	80.90	2	80.93	80.20	-2	1,972	-0.10%
2021/09/01	1	80.60	1	80.85	80.90	0	1,975	0.00%
2021/08/31	5	79.71	18	80.46	80.80	-13	1,979	-0.66%
2021/08/30	1	80.14	3.1	80.00	80.15	-2	1,985	-0.10%
2021/08/27	0.1	79.40	0	0.00	79.50	0.1	1,940	0.00%
2021/08/26	0.1	78.68	2	78.80	78.75	-1.9	1,926	-0.10%
2021/08/25	0.1	78.07	0	0.00	78.35	0.1	1,900	0.01%
2021/08/24	0.1	77.51	0.6	77.50	77.40	-0.6	1,885	-0.03%
2021/08/23	0	0.00	1	77.35	77.05	-1	1,890	-0.05%
2021/08/20	2.4	75.44	0	0.00	75.20	2.4	1,885	0.13%
2021/08/19	10.5	76.10	0	0.00	75.95	10.5	1,841	0.57%
2021/08/18	4.1	76.47	0	0.00	77.70	4.1	1,786	0.23%
2021/08/17	3.1	77.51	0	0.00	77.20	3.1	1,767	0.17%
2021/08/16	1.2	77.96	0	0.00	77.80	1.2	1,755	0.07%
2021/08/13	0.1	78.26	0	0.00	78.10	0.1	1,719	0.00%
2021/08/12	0.1	78.85	0	0.00	78.75	0.1	1,707	0.00%
2021/08/11	1	78.70	0.4	78.90	79.00	0.6	1,714	0.03%
2021/08/10	0	79.35	0	0.00	79.10	0	1,724	0.00%
2021/08/09	0	79.35	0	0.00	79.65	0	1,801	0.00%
2021/08/06	1	79.51	0	0.00	79.80	1	1,821	0.06%
2021/08/05	0	80.00	0	0.00	79.95	0	1,886	0.00%
2021/08/04	3	80.10	0	0.00	80.00	3	1,981	0.15%
2021/08/03	0	79.40	0	0.00	79.60	0	2,026	0.00%
2021/08/02	0.1	78.50	0	0.00	79.50	0.1	2,018	0.00%
2021/07/30	0.1	78.66	0	0.00	78.30	0.1	2,009	0.00%
2021/07/28	18.2	77.39	1	78.60	78.60	17.2	2,069	0.83%
2021/07/27	1	78.50	0	0.00	78.35	1	2,051	0.05%
2021/07/26	0	78.70	0	0.00	78.50	0	2,052	0.00%
2021/07/23	0	79.45	0	0.00	79.05	0	2,023	0.00%
2021/07/22	0	79.40	0	79.45	79.15	0	2,024	0.00%
2021/07/21	2	78.45	0	0.00	78.65	2	2,026	0.10%
2021/07/20	3.4	78.94	0	0.00	78.75	3.4	2,036	0.17%
2021/07/19	4.3	79.45	0	0.00	79.50	4.3	2,017	0.21%
2021/07/16	1.3	80.26	0	0.00	80.15	1.3	2,008	0.07%
2021/07/15	2	81.15	0	0.00	81.25	2	1,984	0.10%
2021/07/13	1	80.40	0	0.00	80.35	1	1,966	0.05%
2021/07/12	1	79.85	2	80.40	79.85	-1	1,962	-0.05%
2021/07/09	10.5	78.89	0	0.00	78.95	10.5	1,942	0.54%
2021/07/07	0.2	80.00	0.4	80.20	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%
2021/06/30	0.5	79.79	4	79.99	79.90	-3.5	1,935	-0.18%
2021/06/29	4	79.26	2	79.30	79.30	2	1,934	0.10%
2021/06/25	0	79.35	0	0.00	78.90	0	1,936	0.00%
2021/06/24	0.2	78.82	0	0.00	78.65	0.2	1,927	0.01%
2021/06/23	0.1	78.30	0	0.00	78.80	0.1	1,951	0.00%
2021/06/22	0.1	77.65	0	0.00	77.35	0.1	1,944	0.01%
2021/06/21	0.2	77.79	0	0.00	77.50	0.2	1,953	0.01%
2021/06/16	0.1	79.78	0	0.00	79.70	0.1	1,958	0.01%
2021/06/11	0.1	79.40	1	79.50	79.40	-0.9	1,966	-0.04%
2021/06/09	1.4	77.59	0	0.00	77.75	1.4	1,951	0.07%
2021/06/08	0.1	78.66	0.2	78.60	78.35	-0.1	1,945	0.00%
2021/06/04	0	0.00	1	78.60	78.60	-1	1,925	-0.05%
2021/06/03	0	0.00	10	79.15	79.10	-10	1,947	-0.51%
2021/06/02	1.1	78.85	0	0.00	78.85	1.1	1,980	0.06%
2021/06/01	0.1	79.00	0	0.00	79.10	0.1	2,010	0.00%
2021/05/31	0	0.00	0.3	78.90	78.90	-0.3	2,063	-0.01%
2021/05/28	0.1	77.85	2	78.10	78.05	-2	2,064	-0.09%
2021/05/27	0.4	77.09	8	76.70	77.00	-7.6	2,085	-0.37%
2021/05/26	0.1	77.60	0	0.00	77.55	0.1	2,152	0.00%
2021/05/25	0	77.50	2	76.55	77.50	-2	2,149	-0.09%
2021/05/24	0	0.00	1	75.50	76.05	-1	2,163	-0.05%
2021/05/20	1.1	75.01	0	0.00	75.20	1.1	2,200	0.05%
2021/05/19	0.1	75.50	0	0.00	75.40	0.1	2,214	0.01%
2021/05/18	0.1	75.95	5	75.72	75.95	-4.9	2,222	-0.22%
2021/05/17	0.1	72.87	1	72.15	72.55	-0.9	2,252	-0.04%
2021/05/14	1.1	73.98	0	0.00	74.10	1.1	2,192	0.05%
2021/05/13	7.5	72.54	3	72.70	73.10	4.5	2,178	0.21%
2021/05/12	20.8	74.79	0	0.00	75.80	20.8	2,113	0.98%
2021/05/11	1.5	77.72	0	0.00	77.10	1.5	2,041	0.08%
2021/05/10	0	79.60	0	0.00	79.45	0	2,010	0.00%
2021/05/06	1	78.90	0	0.00	78.80	1	2,053	0.05%
2021/05/05	1.2	78.66	1	78.65	78.05	0.2	2,030	0.01%
2021/05/04	1	78.30	1	78.60	78.80	0	2,065	0.00%
2021/05/03	2.1	79.95	0	0.00	79.35	2.1	2,067	0.10%
2021/04/29	1.1	81.06	4	80.98	80.75	-2.9	2,071	-0.14%
2021/04/27	1	80.85	1	81.00	80.90	0	2,119	0.00%
2021/04/26	0	80.60	6	80.78	81.00	-6	2,139	-0.28%
2021/04/23	1.1	79.14	1	79.45	79.80	0.1	2,141	0.01%
2021/04/22	0.2	79.48	0	0.00	79.05	0.2	2,169	0.01%
2021/04/20	0	0.00	1	80.05	80.15	-1	2,204	-0.05%
2021/04/19	0.1	79.90	0	0.00	80.00	0.1	2,226	0.00%
2021/04/15	1	79.20	2	79.65	80.00	-1	2,243	-0.04%
2021/04/14	0.2	78.85	1	78.60	79.20	-0.8	2,245	-0.04%
2021/04/13	0.2	79.00	0	0.00	78.80	0.2	2,261	0.01%
2021/04/12	0	78.95	0	0.00	78.80	0	2,273	0.00%
2021/04/09	0.3	79.35	3	79.32	79.15	-2.7	2,271	-0.12%
2021/04/08	0.1	79.20	0.3	79.00	79.40	-0.2	2,275	-0.01%
2021/04/07	2	79.05	0	0.00	79.10	2	2,270	0.09%
2021/04/06	1	79.00	0	0.00	79.00	1	2,279	0.04%
2021/04/01	0	0.00	2	78.00	77.90	-2	2,257	-0.09%
2021/03/31	0	0.00	1	77.75	77.35	-1	2,253	-0.04%
2021/03/26	0.1	77.20	0	0.00	77.20	0.1	2,239	0.00%
2021/03/24	1.2	75.66	0	0.00	75.60	1.2	2,217	0.05%
2021/03/23	1	76.80	0	0.00	76.70	1	2,212	0.05%
2021/03/22	0.1	76.60	1	76.50	76.75	-0.9	2,232	-0.04%
2021/03/19	0.2	76.45	0	0.00	76.35	0.2	2,238	0.01%
2021/03/18	0	0.00	1	78.00	77.45	-1	2,217	-0.05%
2021/03/17	0.1	77.50	0	0.00	77.20	0.1	2,212	0.00%
2021/03/15	1	77.60	0	0.00	77.50	1	2,222	0.04%
2021/03/12	4	77.53	0	0.00	77.60	4	2,233	0.18%
2021/03/11	1	76.35	0	0.00	77.30	1	2,255	0.04%
2021/03/10	1.1	76.09	0	0.00	75.75	1.1	2,254	0.05%
2021/03/05	3.1	75.53	0	0.00	75.70	3.1	2,219	0.14%
2021/03/04	3	76.42	0	0.00	76.40	3	2,213	0.14%
2021/03/03	1.2	76.94	0	0.00	78.00	1.2	2,173	0.05%
2021/02/26	6.5	77.51	0	0.00	77.45	6.5	2,173	0.30%
2021/02/25	2.3	78.79	0	0.00	79.10	2.3	2,122	0.11%
2021/02/24	0.3	79.00	0	0.00	78.30	0.3	2,123	0.01%
2021/02/19	4	79.69	0	0.00	79.95	4	2,099	0.19%
2021/02/17	0.3	80.95	2	80.55	80.80	-1.7	2,113	-0.08%
2021/02/05	1	77.60	0	0.00	77.60	1	2,073	0.05%
2021/02/04	0.3	76.90	0	0.00	76.85	0.3	2,059	0.01%
2021/02/03	0.5	77.50	0	0.00	77.40	0.5	2,062	0.02%
2021/01/29	3	74.25	0	0.00	73.55	3	2,043	0.15%
2021/01/28	2.1	75.01	0	0.00	74.90	2.1	2,032	0.10%
2021/01/26	2.3	76.65	3	76.20	76.55	-0.7	1,994	-0.04%
2021/01/25	1	78.25	0	0.00	78.30	1	1,959	0.05%
2021/01/22	9	79.53	0	0.00	79.20	9	1,950	0.46%
2021/01/21	3	80.15	2	79.20	80.20	1	1,938	0.05%
2021/01/20	0.5	77.85	0	0.00	77.85	0.5	1,920	0.03%
2021/01/19	1	76.50	0	0.00	77.50	1	1,899	0.05%
2021/01/15	4	76.25	0	0.00	75.55	4	1,866	0.21%
2021/01/14	5	75.41	0	0.00	75.30	5	1,846	0.27%
2021/01/13	1	75.75	1	75.30	76.00	0	1,825	0.00%
2021/01/12	2	74.33	0	0.00	74.45	2	1,817	0.11%
2021/01/11	0	0.00	0.1	73.97	74.35	-0.1	1,809	-0.01%
2021/01/08	6	73.49	1	74.00	74.10	5	1,797	0.28%
2021/01/07	0	0.00	1	72.00	72.40	-1	1,792	-0.06%
2021/01/06	2	70.95	1	71.25	70.80	1	1,790	0.06%
2021/01/05	2	69.98	0.1	70.20	70.25	1.9	1,773	0.11%
2020/12/31	0.1	68.80	0	0.00	68.75	0.1	1,801	0.00%
2020/12/30	0	0.00	1	68.30	68.30	-1	1,807	-0.06%
2020/12/29	0.1	67.50	0	0.00	67.40	0.1	1,825	0.01%
2020/12/23	3	66.10	0	0.00	66.40	3	1,817	0.17%
2020/12/18	0.1	66.55	0	0.00	66.35	0.1	1,812	0.01%
2020/12/16	1	66.70	1	66.50	66.65	0	1,795	0.00%
2020/12/14	1	66.40	0	0.00	66.50	1	1,756	0.06%
2020/12/11	1	66.20	0	0.00	66.70	1	1,764	0.06%
2020/12/10	0.1	66.90	0	0.00	66.65	0.1	1,739	0.01%
2020/12/08	1	67.35	0	0.00	67.30	1	1,699	0.06%
2020/12/07	1	66.15	0	0.00	66.45	1	1,678	0.06%
2020/12/03	1	65.00	0	0.00	64.80	1	1,630	0.06%
2020/11/30	3	64.10	0	0.00	63.65	3	1,604	0.19%
2020/11/17	2	64.00	0	0.00	63.70	2	1,428	0.14%
2020/11/12	0	0.00	0.1	62.25	62.35	-0.1	1,369	-0.01%
2020/11/10	1	61.75	3	61.30	61.50	-2	1,345	-0.15%
2020/11/04	1	60.30	2	60.68	60.70	-1	1,272	-0.08%
2020/11/03	1	59.90	0	0.00	59.85	1	1,264	0.08%
2020/11/02	0.1	59.10	0	0.00	59.00	0.1	1,255	0.00%
2020/10/26	1	60.60	0	0.00	60.65	1	1,164	0.09%
2020/10/23	1	60.65	0	0.00	60.60	1	1,156	0.09%
2020/10/21	1	60.55	0	0.00	60.40	1	1,199	0.08%
2020/10/19	1	60.25	0	0.00	60.60	1	1,204	0.08%
2020/10/12	1	60.95	2	61.08	61.10	-1	1,154	-0.09%
2020/10/08	0	0.00	1	60.50	60.55	-1	1,141	-0.09%
2020/10/07	0	0.00	5	59.50	59.90	-5	1,116	-0.45%
2020/09/30	0.1	58.90	0	0.00	58.75	0.1	1,089	0.00%
2020/09/28	2	58.23	0	0.00	58.30	2	1,084	0.18%
2020/09/24	5	57.68	0	0.00	57.45	5	1,073	0.47%
2020/09/23	1	58.65	0	0.00	58.75	1	1,048	0.10%
2020/09/21	0	0.00	1	60.05	59.50	-1	1,033	-0.10%
2020/09/16	0	0.00	2	60.65	60.70	-2	1,027	-0.19%
2020/09/03	0	0.00	7	59.10	59.05	-7	1,014	-0.69%
2020/09/02	0	0.00	1	59.20	58.90	-1	1,017	-0.10%
2020/09/01	2	58.65	1	58.65	58.95	1	1,043	0.10%
2020/08/28	1	59.05	0	0.00	59.25	1	1,072	0.09%
2020/08/26	0	0.00	1	59.40	59.70	-1	1,071	-0.09%
2020/08/25	0	0.00	1	59.35	59.30	-1	1,075	-0.09%
2020/08/24	2	58.93	0	0.00	59.05	2	1,079	0.19%
2020/08/20	0	0.00	1	58.80	57.80	-1	1,077	-0.09%
2020/08/18	1	60.00	0	0.00	60.05	1	1,062	0.09%
2020/08/17	1	60.35	0	0.00	60.35	1	1,080	0.09%
2020/08/12	1	59.25	2	59.20	59.10	-1	1,073	-0.09%
2020/08/10	1	60.20	0	0.00	60.35	1	1,088	0.09%
2020/08/06	0	0.00	2	60.25	60.25	-2	1,097	-0.18%
2020/08/04	1	58.80	0.1	59.00	59.10	0.9	1,113	0.08%
2020/08/03	0.1	58.45	0	0.00	58.40	0.1	1,126	0.00%
2020/07/29	2	58.70	0	0.00	58.55	2	1,164	0.17%
2020/07/28	5	60.39	1	59.90	59.10	4	1,180	0.34%
2020/07/24	5	56.80	0	0.00	56.20	5	1,130	0.44%
2020/07/23	1	56.00	0	0.00	56.40	1	1,108	0.09%
2020/07/21	2	56.00	0	0.00	56.30	2	1,119	0.18%
2020/06/12	0	0.00	2	49.97	50.35	-2	1,166	-0.17%
2020/06/11	1	50.85	0	0.00	50.85	1	1,161	0.09%
2020/05/28	0	0.00	4	48.00	48.00	-4	1,226	-0.33%
2020/05/22	1	47.69	0	0.00	47.56	1	1,243	0.08%
2020/05/20	2	47.95	1	48.05	47.95	1	1,230	0.08%
2020/05/08	0	0.00	1	48.46	48.29	-1	1,185	-0.08%
2020/05/06	1	47.76	1	47.86	47.74	0	1,170	0.00%
2020/05/05	1	47.68	0	0.00	47.78	1	1,147	0.09%
2020/05/04	1	47.50	0	0.00	47.70	1	1,141	0.09%
2020/04/28	0	0.00	1	47.04	47.23	-1	1,133	-0.09%
2020/04/24	1	46.39	0	0.00	46.39	1	1,142	0.09%
2020/04/16	0	0.00	2	46.45	46.35	-2	1,119	-0.18%
2020/04/15	1	46.56	0	0.00	46.50	1	1,109	0.09%
2020/03/25	0	0.00	8	44.18	43.80	-8	1,033	-0.77%
2020/03/23	1	41.16	0	0.00	40.80	1	1,017	0.10%
2020/03/19	2	40.86	0	0.00	39.61	2	1,006	0.20%
2020/03/18	7	42.63	0	0.00	41.55	7	997	0.70%
2020/03/16	1	45.69	0	0.00	44.10	1	995	0.10%
2020/03/13	1	43.35	1	44.38	45.88	0	974	0.00%
2020/03/12	0	0.00	5	46.88	47.00	-5	938	-0.53%
2020/03/09	3	49.65	2	49.75	49.55	1	879	0.11%
2020/03/06	1	50.75	0	0.00	50.60	1	862	0.12%
2020/03/05	0	0.00	2	51.35	51.45	-2	846	-0.24%
2020/03/02	1	50.00	0	0.00	50.15	1	840	0.12%
2020/02/27	1	50.85	0	0.00	50.75	1	834	0.12%
2020/02/13	5	53.00	0	0.00	53.10	5	827	0.60%
2020/01/31	0	0.00	1	51.70	51.50	-1	854	-0.12%
2020/01/09	0	0.00	1	53.60	53.75	-1	812	-0.12%
2020/01/08	0.2	53.10	0	0.00	53.00	0.2	825	0.02%
2020/01/07	1	53.30	1	53.25	53.25	0	819	0.00%
2019/12/30	1	54.20	0	0.00	53.95	1	805	0.12%
2019/12/27	0	0.00	10	54.11	54.10	-10	792	-1.26%
2019/12/19	1	53.95	0	0.00	54.00	1	801	0.12%
2019/12/17	1	53.75	0	0.00	54.25	1	801	0.12%
2019/12/16	0	0.00	1	53.50	53.55	-1	799	-0.13%
2019/12/12	0	0.00	2	53.00	53.00	-2	792	-0.25%
2019/12/09	0	0.00	10	51.70	51.90	-10	783	-1.28%
2019/12/06	0	0.00	1	51.65	51.50	-1	784	-0.13%
2019/12/02	5	51.00	0	0.00	50.95	5	777	0.64%
2019/11/28	0	0.00	1	51.50	51.55	-1	779	-0.13%
2019/11/27	0	0.00	1	51.40	51.60	-1	781	-0.13%
2019/11/25	2	51.45	3	51.42	51.35	-1	773	-0.13%
2019/11/22	0	0.00	5	51.35	51.35	-5	767	-0.65%
2019/11/21	3	51.32	0	0.00	51.55	3	767	0.39%
2019/11/20	2	52.15	0	0.00	51.75	2	748	0.27%
2019/11/18	1	52.40	0	0.00	52.65	1	712	0.14%
2019/11/13	8	51.83	0	0.00	51.90	8	683	1.17%
2019/11/08	0.1	52.45	5	52.50	52.45	-4.9	653	-0.75%
2019/11/06	2	52.80	0	0.00	52.90	2	626	0.32%
2019/11/05	1	52.60	0	0.00	52.70	1	613	0.16%
2019/10/14	5	49.00	0	0.00	49.23	5	468	1.07%
2019/09/26	1	47.69	0	0.00	47.63	1	422	0.24%
2019/09/20	2	47.68	0	0.00	47.72	2	390	0.51%
2019/09/19	0	0.00	3	47.62	47.64	-3	386	-0.78%
2019/09/18	2	47.60	1	47.78	47.90	1	377	0.27%
2019/09/06	0	0.00	2	47.09	47.12	-2	315	-0.63%
2019/09/05	1	46.91	0	0.00	46.88	1	303	0.33%
2019/09/02	1	46.28	0	0.00	46.43	1	273	0.37%
2019/08/26	4	45.32	0	0.00	45.35	4	235	1.70%
2019/08/14	1	45.75	0	0.00	45.55	1	228	0.44%
2019/08/06	1	45.26	0	0.00	45.51	1	230	0.43%
2019/08/02	0	0.00	20	46.17	46.10	-20	216	-9.26%
2019/07/29	10	47.30	0	0.00	47.35	10	204	4.88%
2019/07/18	10	46.74	0	0.00	46.71	10	198	5.03%
2019/07/16	1	47.55	0	0.00	47.78	1	188	0.53%
2019/07/01	0	0.00	1	47.17	47.18	-1	154	-0.65%
2019/06/26	2	45.89	0	0.00	45.90	2	145	1.37%
2019/06/24	0	0.00	1	46.14	46.35	-1	137	-0.73%
2019/06/13	1	45.19	0	0.00	45.14	1	130	0.77%
2019/05/13	2	46.16	0	0.00	45.88	2	83	2.38%
2019/05/09	2	46.74	0	0.00	46.65	2	81	2.46%
2019/04/08	0	0.00	0.5	46.05	46.43	-0.5	70	-0.71%
2019/03/11	0.4	43.57	0	0.00	43.63	0.4	65	0.56%
2019/02/18	0	0.00	12	43.30	43.34	-12	69	-17.27%
2019/01/28	0	0.00	3	42.95	43.13	-3	66	-4.50%
2018/12/06	3	41.97	0	0.00	41.90	3	69	4.32%
2018/12/04	0	0.00	2	43.50	43.50	-2	66	-2.99%
2018/12/03	5	43.45	0	0.00	43.69	5	67	7.42%
2018/11/30	1	42.90	0	0.00	42.84	1	68	1.47%
2018/11/29	8	43.20	0	0.00	42.90	8	67	11.81%
2018/10/04	0.1	49.80	0	0.00	49.86	0.1	54	0.18%
2018/10/03	0	50.00	0	0.00	50.35	0	54	0.06%