富邦台50 (006208)-凱基-高雄券商分點個股進出

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
92.75
漲跌
▲1.40
漲幅
+1.53%
成交量
4,072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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	92.65	0	0.00	92.75	0	5,011	0.00%
2024/04/25	1.5	89.98	1	90.30	89.95	0.5	5,118	0.01%
2024/04/24	1	90.80	0.3	91.35	91.40	0.7	5,098	0.01%
2024/04/23	2.1	89.05	3	88.92	88.75	-0.9	5,117	-0.02%
2024/04/22	0.6	88.31	7	87.84	88.00	-6.4	5,169	-0.12%
2024/04/19	10.7	89.09	7.1	89.44	88.50	3.6	5,100	0.07%
2024/04/18	4	92.75	0.7	92.40	93.05	3.3	4,769	0.07%
2024/04/17	0	92.00	0.5	92.50	92.35	-0.5	4,744	-0.01%
2024/04/16	3.5	91.51	2	92.55	91.30	1.5	4,738	0.03%
2024/04/15	0.7	93.67	0.1	93.85	93.80	0.6	4,550	0.01%
2024/04/12	0	94.90	0	0.00	94.80	0	4,512	0.00%
2024/04/11	2.3	94.83	0	0.00	94.95	2.3	4,506	0.05%
2024/04/10	0.2	95.36	0.1	95.35	95.35	0.1	4,487	0.00%
2024/04/09	0.1	94.50	4	95.40	95.45	-3.9	4,544	-0.09%
2024/04/08	1.2	92.97	4	93.50	93.10	-2.8	4,524	-0.06%
2024/04/03	0.2	92.72	1	92.60	92.80	-0.8	4,477	-0.02%
2024/04/02	0	92.80	1.9	93.03	93.20	-1.9	4,493	-0.04%
2024/04/01	1.6	92.09	0	0.00	91.85	1.6	4,547	0.03%
2024/03/29	0.2	92.07	0	0.00	92.25	0.2	4,575	0.00%
2024/03/28	0.1	91.45	0	0.00	91.80	0.1	4,578	0.00%
2024/03/27	0	91.95	0.3	92.20	92.25	-0.3	4,582	-0.01%
2024/03/26	1	92.02	1.7	92.75	92.20	-0.6	4,540	-0.01%
2024/03/25	12.1	92.26	0	0.00	92.10	12.1	4,469	0.27%
2024/03/22	4	91.81	0	0.00	92.05	4	4,456	0.09%
2024/03/21	1	91.88	1.1	91.75	92.00	-0.1	4,466	0.00%
2024/03/20	0.1	90.25	0.2	90.50	89.90	-0.1	4,510	0.00%
2024/03/19	0	89.95	2	90.07	90.30	-2	4,563	-0.04%
2024/03/18	0	89.80	1.2	90.00	90.30	-1.2	4,537	-0.03%
2024/03/15	1.1	89.91	0.2	90.00	89.80	1	4,479	0.02%
2024/03/14	0.6	90.50	0.2	90.80	90.55	0.4	4,454	0.01%
2024/03/13	0.1	90.65	1	91.04	90.80	-1	4,437	-0.02%
2024/03/12	0	89.25	1.3	89.48	90.20	-1.3	4,381	-0.03%
2024/03/11	0	89.49	2.5	89.42	89.30	-2.5	4,392	-0.06%
2024/03/08	1.3	90.61	1.2	90.81	90.10	0.1	4,354	0.00%
2024/03/07	1.5	88.90	1	88.60	88.95	0.5	4,224	0.01%
2024/03/06	2.4	86.51	1.2	85.92	87.15	1.2	4,156	0.03%
2024/03/05	0	86.25	0	0.00	86.65	0	4,062	0.00%
2024/03/04	2	85.89	1	85.95	85.85	1	4,018	0.03%
2024/03/01	0	84.05	0	0.00	83.70	0	3,957	0.00%
2024/02/29	1	83.98	0	0.00	83.95	1	3,981	0.03%
2024/02/27	1.2	83.70	1.2	84.14	83.85	0	3,951	0.00%
2024/02/26	1.1	84.01	2.4	83.90	84.15	-1.3	3,918	-0.03%
2024/02/23	1	83.85	0	0.00	83.90	1	3,885	0.03%
2024/02/22	0.1	83.24	7	83.15	83.35	-6.9	3,890	-0.18%
2024/02/21	0	82.45	0.3	82.45	82.40	-0.3	3,872	-0.01%
2024/02/20	0	82.45	0	0.00	82.70	0	3,902	0.00%
2024/02/19	1	82.20	0	0.00	82.40	1	3,917	0.03%
2024/02/16	0.2	82.51	1	82.50	82.50	-0.8	3,952	-0.02%
2024/02/15	0.1	82.70	3.4	82.79	82.95	-3.3	3,934	-0.08%
2024/02/05	0	79.45	4.6	79.36	79.55	-4.6	3,831	-0.12%
2024/02/02	0	78.80	0	0.00	78.95	0	3,825	0.00%
2024/02/01	0.1	78.32	0	0.00	78.45	0.1	3,836	0.00%
2024/01/31	0	78.45	4	78.63	78.45	-4	3,840	-0.10%
2024/01/30	0.1	79.45	0	0.00	79.45	0.1	3,806	0.00%
2024/01/29	0	0.00	2	79.48	79.60	-2	3,833	-0.05%
2024/01/26	1	79.10	6	79.16	79.10	-5	3,829	-0.13%
2024/01/25	3	79.07	7	78.96	79.10	-4	3,741	-0.11%
2024/01/19	0	0.00	6	76.69	77.50	-6	3,675	-0.16%
2024/01/18	1	75.00	0	0.00	75.00	1	3,644	0.03%
2024/01/17	8.6	74.90	0.8	75.00	74.70	7.8	3,656	0.21%
2024/01/16	0.2	75.45	0	0.00	75.20	0.2	3,620	0.00%
2024/01/15	5.1	76.10	0	0.00	75.95	5.1	3,554	0.14%
2024/01/12	0.2	75.70	0	0.00	75.70	0.2	3,554	0.00%
2024/01/10	0	75.70	0	0.00	75.55	0	3,555	0.00%
2024/01/09	0.1	75.90	0	0.00	75.85	0.1	3,540	0.00%
2024/01/08	0	0.00	0.5	75.94	75.90	-0.5	3,568	-0.01%
2024/01/05	1	75.25	0.6	75.45	75.35	0.4	3,538	0.01%
2024/01/04	0	0.00	0.9	75.57	75.55	-0.9	3,549	-0.03%
2024/01/03	4.1	75.47	0	0.00	75.60	4.1	3,555	0.11%
2024/01/02	0.2	77.05	0	76.90	76.90	0.2	3,508	0.00%
2023/12/29	0.1	77.10	0	0.00	77.15	0.1	3,494	0.00%
2023/12/28	1.6	77.07	1.3	77.19	77.20	0.3	3,518	0.01%
2023/12/27	4.1	76.86	1.1	76.98	77.10	3	3,477	0.09%
2023/12/26	0.7	76.40	2	76.40	76.40	-1.3	3,405	-0.04%
2023/12/25	0	0.00	2	76.05	76.00	-2	3,367	-0.06%
2023/12/22	1	75.60	0	0.00	75.65	1	3,362	0.03%
2023/12/21	1	75.60	0	0.00	75.50	1	3,403	0.03%
2023/12/20	0	0.00	1	76.10	76.10	-1	3,408	-0.03%
2023/12/19	2.1	75.85	1	75.90	75.95	1.1	3,436	0.03%
2023/12/18	0	0.00	3.1	75.91	76.10	-3.1	3,504	-0.09%
2023/12/15	2.1	76.08	1	76.15	76.05	1	3,467	0.03%
2023/12/14	1	75.80	2.2	75.78	75.80	-1.2	3,370	-0.04%
2023/12/13	0	0.00	1.2	75.08	75.05	-1.2	3,333	-0.04%
2023/12/12	0	0.00	4	74.95	74.95	-4	3,342	-0.12%
2023/12/11	0	74.70	0.1	74.65	74.80	-0.1	3,336	0.00%
2023/12/08	1	74.95	1	74.65	74.65	0	3,337	0.00%
2023/12/07	1	74.30	0	0.00	74.20	1	3,328	0.03%
2023/12/06	3	74.65	0	0.00	74.60	3	3,368	0.09%
2023/12/05	0	74.50	4.7	74.39	74.40	-4.7	3,344	-0.14%
2023/12/04	0	0.00	1.4	74.92	74.90	-1.4	3,326	-0.04%
2023/12/01	0.1	74.85	2	74.95	75.05	-1.9	3,358	-0.06%
2023/11/30	0	0.00	1	74.65	74.95	-1	3,342	-0.03%
2023/11/29	0	74.80	3	75.03	74.80	-3	3,355	-0.09%
2023/11/28	2.4	74.90	1	75.10	74.85	1.4	3,353	0.04%
2023/11/27	0.3	74.40	0	0.00	74.20	0.3	3,350	0.01%
2023/11/22	0.1	74.90	0	0.00	75.00	0.1	3,326	0.00%
2023/11/20	0.1	74.60	0	0.00	74.65	0.1	3,316	0.00%
2023/11/17	2	74.70	2.6	74.81	74.75	-0.6	3,302	-0.02%
2023/11/16	0.3	74.82	0	0.00	74.60	0.3	3,267	0.01%
2023/11/15	0.1	75.28	1	75.40	75.30	-0.9	3,252	-0.03%
2023/11/14	0.1	74.50	4.1	74.54	74.50	-4	3,214	-0.12%
2023/11/13	3	74.52	12.2	74.26	74.25	-9.2	3,222	-0.29%
2023/11/10	2	73.15	1	73.25	73.15	1	3,264	0.03%
2023/11/08	0	0.00	1	73.40	73.35	-1	3,386	-0.03%
2023/11/07	2	73.03	0	0.00	73.00	2	3,383	0.06%
2023/11/03	0	0.00	1	72.15	72.40	-1	3,396	-0.03%
2023/11/02	2	71.28	2	71.55	72.00	0	3,437	0.00%
2023/11/01	1.1	70.35	0	0.00	70.30	1.1	3,470	0.03%
2023/10/31	2.2	70.46	0	0.00	70.10	2.2	3,518	0.06%
2023/10/30	0.3	70.56	0	0.00	70.55	0.3	3,549	0.01%
2023/10/27	1.3	70.71	0	0.00	70.65	1.3	3,506	0.04%
2023/10/26	1.3	70.65	0	0.00	70.55	1.3	3,508	0.04%
2023/10/24	0.1	71.15	0	0.00	71.60	0.1	3,403	0.00%
2023/10/23	0.2	71.69	0.1	71.55	71.55	0	3,432	0.00%
2023/10/19	0.1	72.15	0	0.00	72.25	0.1	3,445	0.00%
2023/10/18	0.6	72.31	1	72.55	72.10	-0.4	3,504	-0.01%
2023/10/16	0.5	72.85	0	0.00	72.90	0.5	3,496	0.02%
2023/10/13	0.1	73.30	1	73.30	73.30	-0.9	3,535	-0.03%
2023/10/12	0	0.00	0.7	73.00	73.45	-0.7	3,579	-0.02%
2023/10/11	0	0.00	1	72.85	72.85	-1	3,578	-0.03%
2023/10/04	2.5	70.43	0	0.00	70.55	2.5	3,576	0.07%
2023/10/03	1.1	71.69	1	71.60	71.45	0.1	3,573	0.00%
2023/10/02	0.1	71.80	1.3	71.88	71.80	-1.2	3,597	-0.03%
2023/09/28	0	70.80	0	0.00	70.85	0	3,683	0.00%
2023/09/27	0.1	70.54	0.3	70.60	70.60	-0.2	3,690	0.00%
2023/09/26	3.1	70.64	1	71.00	70.60	2.1	3,690	0.06%
2023/09/25	1	71.45	0	0.00	71.45	1	3,644	0.03%
2023/09/22	5.3	70.87	1	70.85	70.90	4.3	3,670	0.12%
2023/09/21	1.4	71.33	1	71.20	71.10	0.4	3,649	0.01%
2023/09/20	0.6	72.21	0	0.00	72.05	0.6	3,591	0.02%
2023/09/19	4	72.50	0.4	72.60	72.50	3.7	3,601	0.10%
2023/09/18	0.2	72.96	0.7	73.05	72.80	-0.6	3,650	-0.02%
2023/09/15	0.1	73.35	0	0.00	73.50	0.1	3,660	0.00%
2023/09/13	0.3	72.20	0	0.00	72.25	0.3	3,681	0.01%
2023/09/12	0	71.75	0.1	72.25	72.20	0	3,715	0.00%
2023/09/11	1.2	71.61	0	0.00	71.65	1.2	3,759	0.03%
2023/09/08	0	71.80	0	0.00	71.90	0	3,729	0.00%
2023/09/07	2.1	72.28	0	0.00	72.20	2.1	3,791	0.06%
2023/09/06	0.3	73.00	0	0.00	72.85	0.3	3,798	0.01%
2023/09/05	0.7	73.07	0	0.00	73.10	0.7	3,759	0.02%
2023/09/04	0.1	72.75	2	72.93	73.20	-1.9	3,778	-0.05%
2023/08/31	0.1	72.75	0	0.00	72.60	0.1	3,824	0.00%
2023/08/30	0.1	73.10	2	73.08	73.10	-1.9	3,858	-0.05%
2023/08/25	0.5	72.30	0	0.00	72.15	0.5	3,908	0.01%
2023/08/24	0	0.00	0.3	73.15	73.40	-0.3	3,946	-0.01%
2023/08/23	2.1	72.10	0	0.00	72.20	2.1	3,999	0.05%
2023/08/18	1.3	71.61	1	71.50	71.55	0.3	4,129	0.01%
2023/08/17	3	71.68	0.2	71.35	71.90	2.8	4,123	0.07%
2023/08/16	2.6	71.67	0	0.00	71.80	2.6	4,099	0.06%
2023/08/15	4.1	72.32	0	0.00	72.10	4.1	4,086	0.10%
2023/08/14	4	72.08	0	0.00	72.05	4	4,124	0.10%
2023/08/11	2.9	73.11	0	0.00	72.95	2.9	4,026	0.07%
2023/08/10	2.7	73.05	2.7	73.06	73.10	0	4,014	0.00%
2023/08/09	1.2	73.70	2	73.40	73.50	-0.8	3,997	-0.02%
2023/08/08	2.6	73.42	0	0.00	73.40	2.6	3,993	0.07%
2023/08/07	1.1	74.22	1	74.20	74.10	0.1	3,934	0.00%
2023/08/04	2.3	73.62	0	0.00	73.60	2.3	3,888	0.06%
2023/08/02	1.8	74.03	0	0.00	74.00	1.8	3,833	0.05%
2023/07/31	0.3	74.74	0	0.00	74.50	0.3	3,779	0.01%
2023/07/28	1	74.80	0	0.00	74.80	1	3,761	0.03%
2023/07/21	3	73.55	0	0.00	73.60	3	3,850	0.08%
2023/07/19	0.2	74.75	0	0.00	74.70	0.2	3,941	0.00%
2023/07/18	2.1	75.13	0	0.00	75.00	2.1	3,935	0.05%
2023/07/17	0	0.00	1	76.50	76.45	-1	3,892	-0.03%
2023/07/14	0	0.00	1	76.35	76.30	-1	3,878	-0.03%
2023/07/13	1	75.75	3.1	76.02	75.75	-2.1	3,867	-0.06%
2023/07/12	1.2	74.89	0	0.00	74.95	1.2	3,879	0.03%
2023/07/11	0.9	74.85	0	0.00	74.85	0.9	3,868	0.02%
2023/07/07	3.1	73.98	0	0.00	74.00	3.1	3,869	0.08%
2023/07/06	4.4	74.65	6.6	74.67	74.25	-2.2	3,839	-0.06%
2023/07/05	4	75.55	0	0.00	75.60	4	3,753	0.11%
2023/07/04	0	0.00	2	75.65	75.90	-2	3,735	-0.05%
2023/07/03	0.3	75.60	2.1	75.46	75.60	-1.8	3,791	-0.05%
2023/06/30	0.2	74.36	1	74.30	74.75	-0.8	3,795	-0.02%
2023/06/29	1	74.90	3.5	74.70	74.65	-2.5	3,783	-0.07%
2023/06/28	2.5	74.67	1	75.00	74.65	1.5	3,763	0.04%
2023/06/27	2.7	74.73	0	0.00	74.75	2.7	3,747	0.07%
2023/06/26	2	75.00	0.4	75.14	75.00	1.6	3,754	0.04%
2023/06/21	0	75.45	3	75.42	75.45	-3	3,733	-0.08%
2023/06/20	1.1	75.40	2	75.55	75.40	-1	3,711	-0.03%
2023/06/19	0.1	75.65	0	0.00	75.85	0.1	3,721	0.00%
2023/06/16	1.1	75.81	0	0.00	75.90	1.1	3,700	0.03%
2023/06/15	0	0.00	2	76.15	76.15	-2	3,682	-0.05%
2023/06/14	0.1	75.75	0	0.00	75.85	0.1	3,643	0.00%
2023/06/13	0	0.00	8.9	75.38	76.00	-8.9	3,713	-0.24%
2023/06/12	0	0.00	0.3	74.50	74.45	-0.3	3,639	-0.01%
2023/06/09	0.3	73.85	1	73.90	73.90	-0.8	3,653	-0.02%
2023/06/08	1	73.10	0.1	73.90	73.25	0.9	3,720	0.02%
2023/06/06	0	0.00	9.3	72.91	73.15	-9.3	3,742	-0.25%
2023/06/05	0.1	73.05	1	73.15	72.90	-0.9	3,720	-0.03%
2023/06/02	0	0.00	1	72.80	73.10	-1	3,726	-0.03%
2023/06/01	0	0.00	0.6	72.30	72.20	-0.6	3,757	-0.02%
2023/05/31	0.1	72.70	0.1	72.85	72.80	0	3,741	0.00%
2023/05/30	0.1	73.00	1	73.10	73.20	-1	3,717	-0.03%
2023/05/29	0.2	73.14	0	0.00	73.05	0.2	3,725	0.00%
2023/05/26	0	0.00	2	72.60	72.70	-2	3,649	-0.05%
2023/05/25	0	0.00	1.2	70.78	71.05	-1.2	3,516	-0.03%
2023/05/24	0	0.00	2	70.10	70.30	-2	3,528	-0.06%
2023/05/23	0	70.50	1.2	70.48	70.65	-1.1	3,507	-0.03%
2023/05/19	0	0.00	1	70.70	70.70	-1	3,497	-0.03%
2023/05/18	1.1	70.53	0	0.00	70.55	1.1	3,425	0.03%
2023/05/17	0	0.00	1	69.15	69.65	-1	3,412	-0.03%
2023/05/15	0	0.00	0.2	68.05	67.80	-0.2	3,368	0.00%
2023/05/12	1	67.70	0.1	67.80	67.80	0.9	3,338	0.03%
2023/05/11	0.3	68.22	0	0.00	68.00	0.3	3,326	0.01%
2023/05/10	2	68.45	0	0.00	68.30	2	3,339	0.06%
2023/05/09	0.1	68.72	0	0.00	68.80	0.1	3,342	0.00%
2023/05/08	0.1	68.75	0	0.00	68.60	0.1	3,399	0.00%
2023/05/03	0	67.90	0	0.00	67.85	0	3,437	0.00%
2023/05/02	0.3	68.05	0	0.00	68.05	0.3	3,457	0.01%
2023/04/28	0.1	67.95	0	0.00	67.95	0.1	3,540	0.00%
2023/04/27	0.4	67.14	0	0.00	67.20	0.4	3,534	0.01%
2023/04/26	0.9	67.15	0	0.00	67.05	0.9	3,540	0.03%
2023/04/25	7.4	67.80	4	67.75	67.60	3.4	3,473	0.10%
2023/04/24	4	68.46	0	0.00	68.45	4	3,350	0.12%
2023/04/21	2.1	68.87	1	68.95	68.70	1.1	3,319	0.03%
2023/04/20	1	68.81	0.4	69.00	68.90	0.7	3,335	0.02%
2023/04/19	3.1	69.02	0	0.00	69.00	3.1	3,348	0.09%
2023/04/18	1	69.50	1	69.75	69.50	0	3,334	0.00%
2023/04/17	0	69.78	0	0.00	69.75	0	3,324	0.00%
2023/04/14	0.1	69.60	0	0.00	69.85	0.1	3,299	0.00%
2023/04/13	1.2	69.29	0	0.00	69.20	1.2	3,314	0.04%
2023/04/12	1.3	69.76	0	0.00	69.80	1.3	3,281	0.04%
2023/04/11	0	0.00	0.5	70.10	69.95	-0.5	3,304	-0.02%
2023/04/10	0.1	70.10	0	0.00	70.05	0.1	3,330	0.00%
2023/04/07	0.3	70.11	0.5	70.05	69.95	-0.2	3,319	0.00%
2023/04/06	1.1	69.95	0.2	70.10	70.05	0.9	3,332	0.03%
2023/03/31	1	70.40	0	0.00	70.25	1	3,273	0.03%
2023/03/29	1	69.65	1	69.90	69.80	0	3,215	0.00%
2023/03/28	1.1	69.52	0.3	69.65	69.60	0.9	3,248	0.03%
2023/03/27	0	70.20	0	0.00	70.20	0	3,237	0.00%
2023/03/24	0	0.00	2	70.55	70.65	-2	3,256	-0.06%
2023/03/23	9	70.25	3	70.25	70.25	6	3,220	0.19%
2023/03/22	0	0.00	1.1	69.75	69.80	-1.1	3,175	-0.03%
2023/03/21	0.1	68.50	0	0.00	68.50	0.1	3,156	0.00%
2023/03/20	0	68.55	0.2	68.35	68.20	-0.2	3,160	-0.01%
2023/03/17	0.1	68.54	0.1	68.55	68.55	0	3,140	0.00%
2023/03/16	0.1	67.87	3	67.65	67.65	-2.9	3,154	-0.09%
2023/03/15	0.1	68.60	0	0.00	68.00	0.1	3,085	0.00%
2023/03/14	0.1	68.16	0	0.00	68.00	0.1	3,122	0.00%
2023/03/13	0.1	68.66	3	68.62	68.75	-2.9	3,099	-0.09%
2023/03/10	3.1	68.55	1	68.50	68.55	2.1	3,034	0.07%
2023/03/09	0.2	69.70	2	69.58	69.55	-1.8	3,017	-0.06%
2023/03/08	1	69.35	2	69.65	69.65	-1	3,018	-0.03%
2023/03/06	1.5	69.60	0	0.00	69.75	1.5	3,002	0.05%
2023/03/02	1.3	68.76	0	0.00	68.85	1.3	2,980	0.04%
2023/03/01	0.1	68.35	0.6	68.85	69.05	-0.5	2,974	-0.02%
2023/02/24	0.6	68.95	0	0.00	68.70	0.6	2,909	0.02%
2023/02/23	0	0.00	0.1	69.10	69.05	-0.1	2,897	0.00%
2023/02/22	1.1	68.06	1.9	68.05	68.05	-0.8	2,916	-0.03%
2023/02/17	3.1	68.72	0	0.00	68.70	3.1	3,089	0.10%
2023/02/16	0.1	69.40	0	0.00	69.60	0.1	3,106	0.00%
2023/02/15	2.6	68.90	0	0.00	68.85	2.6	3,155	0.08%
2023/02/13	0.4	69.70	0	0.00	69.85	0.4	3,140	0.01%
2023/02/10	1	69.75	0	0.00	70.00	1	3,138	0.03%
2023/02/09	0	0.00	0.1	69.90	69.90	-0.1	3,173	0.00%
2023/02/08	1	69.75	2.5	69.80	69.85	-1.5	3,174	-0.05%
2023/02/07	2.1	68.73	2	68.85	68.85	0.1	3,184	0.00%
2023/02/06	0	69.05	0	0.00	69.00	0	3,170	0.00%
2023/02/03	0.1	69.88	0.1	69.95	69.95	0	3,122	0.00%
2023/02/02	2.4	69.63	1	69.50	69.95	1.4	3,097	0.05%
2023/02/01	1	68.80	1.1	68.72	68.95	-0.1	3,090	0.00%
2023/01/31	2.8	69.38	2.1	69.15	68.60	0.7	3,089	0.02%
2023/01/30	7.1	69.50	1.1	69.48	69.75	6	3,086	0.20%
2023/01/17	4.1	66.80	4	66.75	66.75	0.1	3,045	0.00%
2023/01/16	0	0.00	3.3	66.88	66.85	-3.3	3,061	-0.11%
2023/01/13	0	0.00	1.3	66.33	66.30	-1.3	3,012	-0.04%
2023/01/11	0	65.75	0.1	65.70	65.60	0	3,033	0.00%
2023/01/10	0.3	65.50	0	0.00	65.75	0.3	3,054	0.01%
2023/01/09	0.3	65.10	0	0.00	65.25	0.3	3,080	0.01%
2023/01/06	0.1	63.30	0.1	63.30	63.20	0	3,076	0.00%
2023/01/04	0.1	62.50	0	0.00	62.35	0.1	3,157	0.00%
2023/01/03	3.1	61.47	3	62.10	62.60	0.1	3,294	0.00%
2022/12/30	0	0.00	3	62.40	62.10	-3	3,293	-0.09%
2022/12/29	4.2	61.61	0	0.00	61.85	4.2	3,330	0.13%
2022/12/28	0.2	62.30	0	0.00	62.10	0.2	3,340	0.01%
2022/12/27	0	0.00	6	63.25	63.10	-6	3,331	-0.18%
2022/12/23	3	62.83	0	0.00	62.80	3	3,424	0.09%
2022/12/22	0	0.00	2	63.65	63.70	-2	3,454	-0.06%
2022/12/21	0.2	62.95	0.1	62.85	62.65	0.1	3,547	0.00%
2022/12/20	3.6	62.86	0	0.00	62.50	3.6	3,585	0.10%
2022/12/19	4.1	63.59	15	63.70	63.60	-10.9	3,684	-0.30%
2022/12/16	3.4	63.79	0	0.00	63.90	3.4	3,747	0.09%
2022/12/15	0.2	64.80	0	0.00	65.05	0.2	3,757	0.01%
2022/12/14	0	0.00	2	64.83	65.00	-2	3,774	-0.05%
2022/12/13	1	64.40	0	0.00	64.15	1	3,779	0.03%
2022/12/12	2.2	64.28	0.1	64.90	64.50	2.1	3,794	0.06%
2022/12/09	0	0.00	2	65.05	64.95	-2	3,839	-0.05%
2022/12/08	3.1	64.00	0	0.00	64.00	3.1	3,845	0.08%
2022/12/07	1.2	64.81	0	0.00	64.75	1.2	3,849	0.03%
2022/12/06	0.2	65.75	0	0.00	65.20	0.2	3,847	0.01%
2022/12/05	0.3	66.70	0	0.00	66.25	0.3	3,812	0.01%
2022/12/02	3.4	66.32	0	0.00	66.30	3.4	3,818	0.09%
2022/12/01	0	0.00	1	67.00	66.75	-1	3,880	-0.03%
2022/11/30	0	0.00	1.1	65.34	65.75	-1.1	3,875	-0.03%
2022/11/29	1.1	64.10	0	0.00	65.10	1.1	3,893	0.03%
2022/11/28	0	64.90	0	0.00	64.70	0	3,928	0.00%
2022/11/25	0.1	65.80	0	0.00	65.80	0.1	3,965	0.00%
2022/11/23	0	0.00	2	65.35	65.30	-2	3,982	-0.05%
2022/11/22	2	64.25	1	64.70	64.85	1	4,055	0.03%
2022/11/18	0	64.85	2.8	65.06	64.55	-2.8	4,079	-0.07%
2022/11/17	3	64.10	0	64.75	64.70	3	4,070	0.07%
2022/11/16	1.1	64.63	0	0.00	64.70	1.1	4,079	0.03%
2022/11/15	0	64.45	0.2	65.55	65.80	-0.1	4,013	0.00%
2022/11/14	0.1	63.17	27	62.90	63.25	-26.9	3,911	-0.69%
2022/11/11	1	62.45	0.1	62.10	62.55	0.9	3,880	0.02%
2022/11/10	0.1	59.60	0	0.00	59.45	0.1	3,801	0.00%
2022/11/09	0.3	59.97	3	59.17	60.00	-2.7	3,810	-0.07%
2022/11/08	0	0.00	2	58.60	58.50	-2	3,790	-0.05%
2022/11/07	0.2	58.00	0	0.00	57.85	0.2	3,781	0.00%
2022/11/04	0	56.30	0	0.00	56.90	0	3,750	0.00%
2022/11/03	0.3	56.83	0	0.00	56.80	0.3	3,752	0.01%
2022/11/02	1	57.45	0	0.00	57.50	1	3,746	0.03%
2022/11/01	1	57.45	0	0.00	57.25	1	3,775	0.03%
2022/10/31	1.1	56.90	0	0.00	56.95	1.1	3,768	0.03%
2022/10/28	1.2	56.38	0.1	56.55	56.20	1.1	3,764	0.03%
2022/10/26	0.6	56.14	0	0.00	56.15	0.6	3,781	0.02%
2022/10/25	2.4	55.83	0	0.00	55.50	2.4	3,746	0.06%
2022/10/24	0	56.90	0	0.00	56.75	0	3,686	0.00%
2022/10/21	0.2	56.84	0	0.00	56.75	0.2	3,665	0.01%
2022/10/20	1.1	56.41	0	0.00	57.10	1.1	3,654	0.03%
2022/10/19	0.1	57.70	0	0.00	57.25	0.1	3,646	0.00%
2022/10/18	0	0.00	1	57.90	58.00	-1	3,610	-0.03%
2022/10/17	6.3	57.30	1	57.45	57.30	5.3	3,593	0.15%
2022/10/14	0	0.00	1.1	58.52	58.45	-1.1	3,525	-0.03%
2022/10/13	2.2	57.02	0.1	57.10	56.85	2.1	3,495	0.06%
2022/10/12	1.2	57.28	5	57.60	57.55	-3.8	3,454	-0.11%
2022/10/11	7	58.49	0.5	58.65	57.90	6.5	3,459	0.19%
2022/10/07	0.2	61.63	0	0.00	60.95	0.2	3,337	0.01%
2022/10/05	3	61.65	0	0.00	61.55	3	3,353	0.09%
2022/10/04	1	59.95	0.2	60.00	60.05	0.8	3,337	0.02%
2022/10/03	0.2	58.93	0	0.00	58.70	0.2	3,315	0.00%
2022/09/30	2.7	59.44	0	0.00	59.35	2.7	3,279	0.08%
2022/09/29	1.1	60.34	0	0.00	60.20	1.1	3,238	0.04%
2022/09/28	2.6	61.32	0	0.00	60.40	2.6	3,248	0.08%
2022/09/27	1.1	61.85	0	0.00	61.70	1.1	3,231	0.03%
2022/09/26	4.7	61.82	0	0.00	61.80	4.7	3,269	0.14%
2022/09/23	5.4	63.16	1	63.10	63.00	4.4	3,257	0.13%
2022/09/22	5.4	63.39	0	0.00	63.70	5.4	3,247	0.17%
2022/09/21	1.2	64.52	0	0.00	64.50	1.2	3,192	0.04%
2022/09/20	1	64.85	0.1	64.85	65.00	0.9	3,174	0.03%
2022/09/19	1.2	64.95	1	64.55	64.45	0.2	3,196	0.01%
2022/09/16	1.3	64.91	0	0.00	64.85	1.3	3,169	0.04%
2022/09/14	2.3	65.42	0	0.00	65.40	2.3	3,203	0.07%
2022/09/08	0.2	65.00	0	0.00	65.00	0.2	3,277	0.01%
2022/09/07	1.5	64.74	0	0.00	64.65	1.5	3,298	0.05%
2022/09/05	1	65.80	0	0.00	65.70	1	3,235	0.03%
2022/09/02	1.2	66.04	0.4	66.10	65.70	0.8	3,244	0.03%
2022/09/01	4.3	66.35	0	0.00	66.30	4.3	3,187	0.13%
2022/08/31	2.2	67.40	0	0.00	67.70	2.2	3,089	0.07%
2022/08/30	0.1	67.15	0	0.00	67.25	0.1	3,072	0.00%
2022/08/29	3.4	67.23	2	67.25	67.25	1.4	3,031	0.05%
2022/08/26	3.1	69.05	0	0.00	68.85	3.1	2,969	0.10%
2022/08/25	0.1	68.50	0	0.00	68.50	0.1	2,939	0.00%
2022/08/24	0.2	68.17	0	0.00	67.90	0.2	2,962	0.01%
2022/08/23	1	68.15	3	68.30	68.10	-2	2,954	-0.07%
2022/08/22	0.1	69.02	0	69.25	68.95	0.1	2,925	0.00%
2022/08/19	1.2	69.80	0	0.00	69.95	1.2	2,892	0.04%
2022/08/18	0.1	69.94	0	0.00	69.80	0.1	2,916	0.00%
2022/08/17	1.1	70.30	0	70.30	70.40	1.1	2,894	0.04%
2022/08/16	0.2	70.37	2.3	70.31	70.25	-2.1	2,887	-0.07%
2022/08/15	0.1	70.13	0	0.00	70.20	0.1	2,858	0.00%
2022/08/12	1.2	69.60	0	0.00	69.55	1.2	2,830	0.04%
2022/08/11	0	0.00	1	69.10	69.05	-1	2,840	-0.04%
2022/08/10	1.3	67.84	0	0.00	67.80	1.3	2,833	0.04%
2022/08/08	1	68.40	0	0.00	68.60	1	2,835	0.04%
2022/08/05	1.1	68.49	0	0.00	68.75	1.1	2,812	0.04%
2022/08/04	0	0.00	0	66.90	67.10	0	2,861	0.00%
2022/08/03	0	67.00	0	0.00	66.90	0	2,854	0.00%
2022/08/02	2.6	66.52	0	0.00	66.60	2.6	2,905	0.09%
2022/08/01	4	67.78	0	0.00	67.70	4	2,896	0.14%
2022/07/29	5	68.05	4	68.05	67.90	1	2,947	0.03%
2022/07/26	1	67.09	2	66.55	66.55	-1	2,968	-0.03%
2022/07/25	1	67.05	0	0.00	67.20	1	3,003	0.03%
2022/07/22	1.1	67.35	0	0.00	67.25	1.1	3,025	0.03%
2022/07/21	1	66.70	0	0.00	66.95	1	3,113	0.03%
2022/07/20	0.5	66.17	0	0.00	66.00	0.5	3,162	0.02%
2022/07/19	10	65.65	0.2	65.75	65.80	9.8	3,243	0.30%
2022/07/18	0.6	65.94	0	0.00	65.75	0.6	3,249	0.02%
2022/07/15	1	65.95	0	0.00	66.80	1	3,183	0.03%
2022/07/14	0	0.00	1	65.75	65.80	-1	3,147	-0.03%
2022/07/13	0.1	65.65	4	65.74	65.60	-4	3,109	-0.13%
2022/07/12	1.2	63.36	0	0.00	63.50	1.2	3,129	0.04%
2022/07/08	1.1	65.57	1	65.55	65.55	0.1	3,142	0.00%
2022/07/07	0.1	64.02	0	0.00	64.85	0.1	3,130	0.00%
2022/07/06	1.3	63.20	0	0.00	63.10	1.3	3,157	0.04%
2022/07/05	1.1	63.96	0	0.00	64.15	1.1	3,150	0.03%
2022/07/04	0.1	63.84	0	0.00	63.65	0.1	3,094	0.00%
2022/07/01	2	64.83	0	64.90	64.45	2	3,066	0.06%
2022/06/30	1.4	67.05	0	0.00	66.75	1.4	2,984	0.05%
2022/06/29	0	0.00	0	68.55	68.30	0	2,922	0.00%
2022/06/28	0	0.00	0	69.00	69.00	0	2,905	0.00%
2022/06/27	0.1	69.80	0	0.00	69.50	0.1	2,914	0.00%
2022/06/24	0.1	68.05	0	0.00	68.00	0.1	2,880	0.00%
2022/06/23	3.4	68.01	0	67.83	67.80	3.4	2,927	0.11%
2022/06/22	1.3	68.91	0	0.00	68.80	1.3	2,864	0.05%
2022/06/21	1	69.75	2	70.10	70.25	-1	2,825	-0.04%
2022/06/20	0.5	69.30	0	0.00	69.00	0.5	2,837	0.02%
2022/06/17	2.7	69.80	0	70.05	69.80	2.7	2,790	0.10%
2022/06/16	1.1	70.63	0	0.00	70.60	1.1	2,751	0.04%
2022/06/15	0.1	70.98	0	0.00	70.80	0.1	2,714	0.01%
2022/06/14	0.1	70.60	0	0.00	71.25	0.1	2,732	0.00%
2022/06/13	0	0.00	2	71.50	71.35	-2	2,788	-0.07%
2022/06/08	1	74.40	0	0.00	74.20	1	2,930	0.03%
2022/06/07	3	73.40	1	73.20	73.35	2	2,968	0.07%
2022/06/02	0	0.00	1	73.75	73.70	-1	3,220	-0.03%
2022/06/01	0.1	74.40	0	0.00	74.40	0.1	3,415	0.00%
2022/05/31	0	73.80	2	74.50	74.50	-2	3,457	-0.06%
2022/05/27	0	0.00	1	72.05	72.30	-1	3,459	-0.03%
2022/05/26	0.1	71.01	0	0.00	70.75	0.1	3,510	0.00%
2022/05/25	0.1	71.35	0	0.00	71.60	0.1	3,561	0.00%
2022/05/24	3	71.25	0	0.00	71.10	3	3,712	0.08%
2022/05/20	0.4	71.80	0	0.00	71.85	0.4	3,796	0.01%
2022/05/19	1.2	70.87	0	0.00	71.10	1.2	3,800	0.03%
2022/05/18	1	72.20	0	0.00	72.35	1	3,774	0.03%
2022/05/17	1.1	71.47	0	0.00	71.55	1.1	3,764	0.03%
2022/05/16	1	71.40	1	70.80	70.80	0	3,783	0.00%
2022/05/13	0.1	70.50	0	0.00	70.50	0.1	3,764	0.00%
2022/05/12	3.5	70.39	12	70.05	69.80	-8.5	3,782	-0.22%
2022/05/11	0	71.30	0	0.00	71.50	0	3,715	0.00%
2022/05/10	0.4	71.41	0	0.00	71.50	0.4	3,706	0.01%
2022/05/09	2	71.73	0	0.00	71.70	2	3,651	0.06%
2022/05/06	6.6	73.04	0	0.00	73.00	6.6	3,628	0.18%
2022/05/05	1	74.30	0	0.00	74.40	1	3,634	0.03%
2022/05/04	0	0.00	1	73.85	73.65	-1	3,755	-0.03%
2022/05/03	0	73.55	0	0.00	73.50	0	3,798	0.00%
2022/04/29	6.5	74.48	0	0.00	74.25	6.5	3,792	0.17%
2022/04/28	1.2	73.08	2	73.15	73.25	-0.8	3,778	-0.02%
2022/04/27	10.6	72.86	2.5	72.94	72.80	8.1	3,756	0.22%
2022/04/26	4.5	74.60	2.2	74.51	74.40	2.3	3,690	0.06%
2022/04/25	3.6	74.57	0.2	74.80	74.45	3.5	3,671	0.09%
2022/04/22	10.2	75.45	0	0.00	75.95	10.2	3,609	0.28%
2022/04/21	0.1	76.50	0	0.00	76.35	0.1	3,634	0.00%
2022/04/20	1.1	76.39	0	0.00	76.35	1.1	3,648	0.03%
2022/04/19	5	76.00	0	0.00	76.00	5	3,652	0.14%
2022/04/18	2.2	75.89	0	0.00	75.65	2.2	3,695	0.06%
2022/04/15	1.2	76.23	0	0.00	76.15	1.2	3,636	0.03%
2022/04/14	1.2	77.52	0	0.00	77.50	1.2	3,634	0.03%
2022/04/13	1	77.80	2	77.50	77.70	-1	3,687	-0.03%
2022/04/12	2	76.18	3	76.17	76.30	-1	3,908	-0.03%
2022/04/11	9.4	76.59	2	76.88	76.35	7.4	3,891	0.19%
2022/04/08	1.3	77.23	0	0.00	77.35	1.3	3,851	0.03%
2022/04/07	2.4	77.43	0	0.00	77.30	2.4	3,839	0.06%
2022/04/06	0.2	78.30	3	77.85	78.55	-2.9	3,802	-0.07%
2022/04/01	1.5	78.92	0	0.00	78.95	1.5	3,778	0.04%
2022/03/29	1	78.80	0	0.00	78.85	1	3,817	0.03%
2022/03/28	2.3	78.25	0	0.00	78.75	2.3	3,818	0.06%
2022/03/24	0.1	79.24	0	0.00	79.45	0.1	3,774	0.00%
2022/03/22	0.1	78.80	0	0.00	78.70	0.1	3,775	0.00%
2022/03/18	3.1	78.29	1	78.20	78.30	2.1	3,760	0.05%
2022/03/17	1.1	77.98	4.8	78.01	78.60	-3.8	3,754	-0.10%
2022/03/16	3.6	76.07	1	75.75	76.10	2.6	3,714	0.07%
2022/03/15	9.7	76.01	0	0.00	75.85	9.7	3,636	0.27%
2022/03/14	0.1	77.55	0.1	77.50	77.30	0	3,552	0.00%
2022/03/11	0.4	77.67	1.3	77.52	77.55	-0.9	3,512	-0.03%
2022/03/10	1	78.60	5	78.60	78.50	-4	3,500	-0.11%
2022/03/09	2.2	76.58	0	0.00	76.30	2.2	3,460	0.06%
2022/03/08	23.5	76.23	1	76.49	75.90	22.5	3,409	0.66%
2022/03/07	8.7	77.95	2	78.15	78.45	6.7	3,193	0.21%
2022/03/04	3.2	79.71	0	0.00	79.70	3.2	3,036	0.10%
2022/03/03	0.1	80.75	0	0.00	80.55	0.1	3,008	0.00%
2022/03/02	0.2	80.43	0	0.00	80.45	0.2	3,082	0.00%
2022/03/01	0.2	81.04	0	0.00	80.80	0.2	3,062	0.00%
2022/02/25	2.6	79.98	7	80.16	79.85	-4.4	3,010	-0.15%
2022/02/24	9.5	80.31	0	0.00	79.90	9.5	2,939	0.32%
2022/02/23	0.2	81.85	0	0.00	81.85	0.2	2,786	0.01%
2022/02/22	1.3	81.74	0	0.00	81.75	1.3	2,784	0.05%
2022/02/21	0.5	82.90	2.2	82.54	82.80	-1.7	2,703	-0.06%
2022/02/17	0	0.00	0.2	83.40	83.25	-0.2	2,734	-0.01%
2022/02/16	0.1	83.15	0	0.00	83.30	0.1	2,732	0.00%
2022/02/15	0.4	82.42	0	0.00	82.00	0.4	2,715	0.02%
2022/02/14	1.3	82.27	0	0.00	82.30	1.3	2,706	0.05%
2022/02/11	0	0.00	0.3	83.50	83.45	-0.3	2,687	-0.01%
2022/02/10	1.4	82.90	0	0.00	83.60	1.4	2,711	0.05%
2022/02/09	0	0.00	1.3	82.43	82.55	-1.3	2,726	-0.05%
2022/02/08	2.6	82.37	0	0.00	82.20	2.6	2,726	0.10%
2022/02/07	1.2	81.66	0.1	81.95	81.95	1.1	2,702	0.04%
2022/01/26	1	81.50	0.1	81.65	81.40	0.9	2,623	0.03%
2022/01/25	1.2	81.45	0.3	82.00	81.65	1	2,493	0.04%
2022/01/24	0.3	82.08	0	0.00	82.90	0.3	2,426	0.01%
2022/01/21	1.3	82.11	0.4	82.60	82.00	0.9	2,402	0.04%
2022/01/19	2.1	83.50	0	0.00	83.45	2.1	2,324	0.09%
2022/01/18	1	85.10	0.5	84.60	84.45	0.5	2,307	0.02%
2022/01/17	1.2	85.39	0.2	85.55	85.45	1	2,278	0.04%
2022/01/14	0.3	84.35	0	0.00	84.60	0.3	2,237	0.01%
2022/01/13	0.1	84.30	0.7	84.45	84.60	-0.6	2,194	-0.03%
2022/01/12	2.2	83.95	0.3	84.20	84.20	1.9	2,175	0.09%
2022/01/11	3.3	83.35	2	83.40	83.30	1.3	2,156	0.06%
2022/01/06	0	83.45	2	83.25	83.45	-2	2,068	-0.09%
2022/01/05	0	84.45	1.2	84.46	84.50	-1.2	2,017	-0.06%
2022/01/04	3	83.65	7.2	83.43	84.10	-4.2	1,796	-0.23%
2022/01/03	0	0.00	1	82.50	82.35	-1	1,767	-0.06%
2021/12/30	1	82.00	1	81.80	81.85	0	1,754	0.00%
2021/12/29	1	81.80	4	81.76	82.00	-3	1,793	-0.17%
2021/12/28	0	0.00	5	81.50	81.70	-5	1,835	-0.27%
2021/12/27	0	0.00	6.1	81.13	81.05	-6.1	1,867	-0.32%
2021/12/24	0.1	80.45	0	0.00	80.45	0.1	1,902	0.00%
2021/12/21	0	0.00	2	80.00	79.85	-2	1,919	-0.10%
2021/12/20	0.1	79.85	0	0.00	79.25	0.1	1,930	0.01%
2021/12/17	0.1	79.90	0	0.00	79.95	0.1	1,924	0.00%
2021/12/14	1	78.90	0	0.00	79.00	1	1,965	0.05%
2021/12/13	0.1	80.00	0.2	80.00	79.70	-0.1	1,972	-0.01%
2021/12/07	0.5	79.46	0	0.00	79.95	0.5	1,937	0.02%
2021/12/03	0	0.00	3	80.00	79.85	-3	1,943	-0.15%
2021/12/02	0	0.00	5	79.95	79.90	-5	1,944	-0.26%
2021/12/01	1	78.30	0	0.00	79.00	1	1,967	0.05%
2021/11/30	0.2	78.21	0	0.00	77.90	0.2	1,980	0.01%
2021/11/29	3.6	77.90	0	0.00	77.80	3.6	1,942	0.18%
2021/11/26	5.1	78.40	0.6	78.45	78.10	4.5	1,908	0.24%
2021/11/25	1.1	79.19	0	0.00	79.25	1.1	1,842	0.06%
2021/11/24	2	79.40	0	0.00	79.25	2	1,887	0.11%
2021/11/23	2.1	79.63	0	0.00	79.65	2.1	1,899	0.11%
2021/11/22	0.1	80.35	0	0.00	80.30	0.1	1,908	0.00%
2021/11/19	0	0.00	0.1	80.55	80.45	-0.1	1,926	-0.01%
2021/11/18	0	0.00	2	79.95	80.20	-2	1,918	-0.10%
2021/11/16	5.3	79.50	0	0.00	79.55	5.3	1,976	0.27%
2021/11/12	0	0.00	0.7	80.60	80.20	-0.7	2,038	-0.03%
2021/11/11	0.1	80.05	0.3	80.00	79.85	-0.2	2,042	-0.01%
2021/11/09	0	0.00	0	80.75	80.75	0	2,079	0.00%
2021/11/08	0	0.00	0	79.90	80.05	0	2,056	0.00%
2021/10/29	0	0.00	0.5	78.15	78.15	-0.5	2,067	-0.02%
2021/10/27	1	78.70	0	0.00	79.00	1	2,090	0.05%
2021/10/26	0	78.90	1	79.15	79.00	-1	2,091	-0.05%
2021/10/21	0	0.00	11.5	79.03	78.35	-11.5	2,132	-0.54%
2021/10/20	0	0.00	1	78.90	78.55	-1	2,151	-0.05%
2021/10/19	0	0.00	3	78.83	78.65	-3	2,154	-0.14%
2021/10/13	2.4	76.13	0	0.00	76.15	2.4	2,172	0.11%
2021/10/12	1.3	75.87	0	0.00	76.50	1.3	2,191	0.06%
2021/10/08	0.4	77.36	0	0.00	77.25	0.4	2,183	0.02%
2021/10/07	5	77.75	0	0.00	77.75	5	2,187	0.23%
2021/10/06	0.2	76.35	0	0.00	76.35	0.2	2,208	0.01%
2021/10/05	3.2	76.00	0	0.00	76.40	3.2	2,186	0.15%
2021/10/04	11.5	76.68	0	0.00	76.70	11.5	2,176	0.53%
2021/10/01	4.9	77.46	1	77.15	77.45	3.9	2,116	0.18%
2021/09/30	0.1	78.10	0	0.00	78.55	0.1	2,051	0.00%
2021/09/29	1.3	78.46	0	0.00	78.60	1.3	2,050	0.06%
2021/09/24	0	0.00	0	79.95	80.20	0	2,008	0.00%
2021/09/23	5	79.50	0	0.00	79.40	5	2,008	0.25%
2021/09/22	5.5	78.61	0	0.00	78.80	5.5	2,004	0.27%
2021/09/10	0	0.00	0.2	81.19	81.40	-0.2	2,016	-0.01%
2021/09/09	2	80.40	0.2	80.15	80.60	1.8	2,021	0.09%
2021/09/08	0	0.00	0.2	81.10	80.65	-0.2	2,007	-0.01%
2021/09/06	0	0.00	0.8	81.65	81.60	-0.8	2,001	-0.04%
2021/09/03	2	81.20	0.5	80.57	81.20	1.5	1,978	0.08%
2021/09/01	0	0.00	0.4	80.65	80.90	-0.4	1,975	-0.02%
2021/08/27	0	0.00	0.7	79.01	79.50	-0.7	1,940	-0.03%
2021/08/26	0	0.00	0.3	78.61	78.75	-0.3	1,926	-0.02%
2021/08/25	0	0.00	5	78.07	78.35	-5	1,900	-0.26%
2021/08/24	0.1	77.55	0.5	77.55	77.40	-0.4	1,885	-0.02%
2021/08/20	0.8	75.48	0	0.00	75.20	0.8	1,885	0.04%
2021/08/19	4.7	76.93	0	0.00	75.95	4.7	1,841	0.25%
2021/08/18	6.3	77.26	0	0.00	77.70	6.3	1,786	0.35%
2021/08/17	0.4	77.64	1	77.40	77.20	-0.6	1,767	-0.03%
2021/08/16	0	78.00	0	0.00	77.80	0	1,755	0.00%
2021/08/13	0	78.30	0	0.00	78.10	0	1,719	0.00%
2021/08/09	0	0.00	0.6	79.50	79.65	-0.6	1,801	-0.03%
2021/08/06	0.1	79.80	0	0.00	79.80	0.1	1,821	0.00%
2021/08/04	0	0.00	1	79.75	80.00	-1	1,981	-0.05%
2021/08/02	0	0.00	1	79.50	79.50	-1	2,018	-0.05%
2021/07/28	1.4	77.46	0	0.00	78.60	1.4	2,069	0.07%
2021/07/26	0.2	78.78	0	0.00	78.50	0.2	2,052	0.01%
2021/07/22	0	0.00	1	79.60	79.15	-1	2,024	-0.05%
2021/07/21	1.2	78.49	0	0.00	78.65	1.2	2,026	0.06%
2021/07/20	0.5	78.94	0	0.00	78.75	0.5	2,036	0.02%
2021/07/19	1.2	79.50	0	0.00	79.50	1.2	2,017	0.06%
2021/07/16	0.2	80.15	0	0.00	80.15	0.2	2,008	0.01%
2021/07/15	1	81.20	3.5	81.16	81.25	-2.5	1,984	-0.13%
2021/07/14	0.1	80.65	0.5	80.50	80.65	-0.4	1,972	-0.02%
2021/07/09	2.2	79.00	0	0.00	78.95	2.2	1,942	0.11%
2021/07/07	0	0.00	9	80.20	80.00	-9	1,910	-0.47%
2021/07/01	0	0.00	0.1	79.90	79.60	-0.1	1,899	-0.01%
2021/06/29	0	0.00	0.2	79.25	79.30	-0.2	1,934	-0.01%
2021/06/25	0	0.00	1	79.45	78.90	-1	1,936	-0.05%
2021/06/22	1	77.55	0	0.00	77.35	1	1,944	0.05%
2021/06/21	2.8	78.17	0	0.00	77.50	2.8	1,953	0.14%
2021/06/18	1	79.30	1	79.35	79.20	0	1,916	0.00%
2021/06/17	0.2	79.10	0	0.00	79.60	0.2	1,924	0.01%
2021/06/16	0.1	79.80	0.1	79.80	79.70	0	1,958	0.00%
2021/06/15	0	0.00	1.2	79.79	79.80	-1.2	1,958	-0.06%
2021/06/09	0.1	77.75	0	0.00	77.75	0.1	1,951	0.00%
2021/06/08	1	78.60	0	0.00	78.35	1	1,945	0.05%
2021/06/07	0.1	78.30	0.2	79.35	78.75	-0.1	1,941	-0.01%
2021/06/03	0.1	79.10	0	0.00	79.10	0.1	1,947	0.00%
2021/06/02	0	0.00	0.5	79.00	78.85	-0.5	1,980	-0.02%
2021/06/01	0	0.00	2.1	79.15	79.10	-2.1	2,010	-0.10%
2021/05/31	0	0.00	1.3	78.72	78.90	-1.3	2,063	-0.06%
2021/05/28	0	0.00	3.2	77.99	78.05	-3.2	2,064	-0.15%
2021/05/27	2	76.80	0	0.00	77.00	2	2,085	0.10%
2021/05/25	0	0.00	2	77.35	77.50	-2	2,149	-0.09%
2021/05/21	0	0.00	0.2	75.85	76.05	-0.2	2,180	-0.01%
2021/05/20	0.1	74.95	0	75.40	75.20	0.1	2,200	0.00%
2021/05/19	0	75.50	1	76.00	75.40	-1	2,214	-0.04%
2021/05/18	0	0.00	0.1	74.35	75.95	-0.1	2,222	0.00%
2021/05/17	1.2	72.58	0	0.00	72.55	1.2	2,252	0.05%
2021/05/14	1.6	74.15	0	0.00	74.10	1.6	2,192	0.07%
2021/05/13	6.5	73.59	0	0.00	73.10	6.5	2,178	0.30%
2021/05/12	8.4	74.61	0	0.00	75.80	8.4	2,113	0.40%
2021/05/11	2.6	77.46	2.3	77.85	77.10	0.3	2,041	0.02%
2021/05/05	0.2	78.60	0.2	78.95	78.05	0	2,030	0.00%
2021/05/04	3.2	78.83	0	0.00	78.80	3.2	2,065	0.15%
2021/05/03	0.2	79.77	0	0.00	79.35	0.2	2,067	0.01%
2021/04/26	0.2	80.53	1	80.80	81.00	-0.9	2,139	-0.04%
2021/04/23	0	79.40	0	79.40	79.80	0	2,141	0.00%
2021/04/22	0.6	79.32	9	79.36	79.05	-8.4	2,169	-0.39%
2021/04/21	1.1	79.63	0	0.00	79.30	1.1	2,187	0.05%
2021/04/20	0	0.00	1	80.00	80.15	-1	2,204	-0.05%
2021/04/16	2	79.70	0	0.00	80.00	2	2,253	0.09%
2021/04/15	0	0.00	0.1	79.95	80.00	-0.1	2,243	0.00%
2021/04/14	3.3	79.04	0	0.00	79.20	3.3	2,245	0.14%
2021/04/13	0.3	79.25	0	0.00	78.80	0.3	2,261	0.01%
2021/04/12	2	79.05	0	0.00	78.80	2	2,273	0.09%
2021/04/09	0	0.00	0.1	79.40	79.15	-0.1	2,271	0.00%
2021/04/07	1	79.00	2	79.00	79.10	-1	2,270	-0.04%
2021/04/06	6	79.10	1	79.10	79.00	5	2,279	0.22%
2021/04/01	0	0.00	0.2	77.85	77.90	-0.2	2,257	-0.01%
2021/03/25	1	75.45	0	0.00	75.85	1	2,229	0.04%
2021/03/24	3.4	75.78	0	0.00	75.60	3.4	2,217	0.15%
2021/03/22	0.2	76.51	0	0.00	76.75	0.2	2,232	0.01%
2021/03/19	0.7	76.89	0	0.00	76.35	0.7	2,238	0.03%
2021/03/18	0.2	77.95	1	77.80	77.45	-0.9	2,217	-0.04%
2021/03/17	2.1	77.68	0	0.00	77.20	2.1	2,212	0.09%
2021/03/12	1	77.55	0	0.00	77.60	1	2,233	0.04%
2021/03/11	0	0.00	2	77.28	77.30	-2	2,255	-0.09%
2021/03/09	0.1	75.00	0	0.00	75.50	0.1	2,268	0.00%
2021/03/08	0.1	76.45	0	0.00	75.65	0.1	2,253	0.00%
2021/03/05	1.9	75.39	0	0.00	75.70	1.9	2,219	0.08%
2021/03/04	1.1	76.10	0	0.00	76.40	1.1	2,213	0.05%
2021/03/02	3.2	77.19	0	0.00	76.75	3.2	2,185	0.15%
2021/02/26	1.3	77.34	1	77.70	77.45	0.3	2,173	0.01%
2021/02/24	9.2	78.83	0	0.00	78.30	9.2	2,123	0.43%
2021/02/23	0.1	79.50	0.2	79.40	79.60	-0.1	2,116	0.00%
2021/02/22	0	80.35	0	0.00	79.90	0	2,111	0.00%
2021/02/19	0.3	80.20	0	0.00	79.95	0.3	2,099	0.01%
2021/02/17	0	0.00	1	79.90	80.80	-1	2,113	-0.05%
2021/02/04	0.2	77.05	0	0.00	76.85	0.2	2,059	0.01%
2021/02/03	2.1	77.43	1	77.60	77.40	1.1	2,062	0.05%
2021/02/02	1	76.50	0	0.00	77.35	1	2,060	0.05%
2021/01/29	2.2	74.33	0.7	74.85	73.55	1.5	2,043	0.07%
2021/01/28	1	75.00	0	0.00	74.90	1	2,032	0.05%
2021/01/27	3	76.60	0	0.00	76.50	3	2,004	0.15%
2021/01/26	3.1	77.37	1	76.15	76.55	2.1	1,994	0.11%
2021/01/25	1.1	77.66	0	0.00	78.30	1.1	1,959	0.06%
2021/01/22	2.4	79.74	1	79.60	79.20	1.4	1,950	0.07%
2021/01/21	1	80.55	0	0.00	80.20	1	1,938	0.05%
2021/01/20	1	78.00	0	0.00	77.85	1	1,920	0.05%
2021/01/19	1.3	77.17	0	0.00	77.50	1.3	1,899	0.07%
2021/01/18	2	74.80	0	0.00	75.65	2	1,888	0.11%
2021/01/14	2.1	75.40	0.5	75.50	75.30	1.6	1,846	0.09%
2021/01/08	0.5	74.10	0	0.00	74.10	0.5	1,797	0.03%
2021/01/06	0	0.00	1	70.15	70.80	-1	1,790	-0.06%
2020/12/30	1	67.70	0	0.00	68.30	1	1,807	0.06%
2020/12/22	2	66.70	0	0.00	66.20	2	1,825	0.11%
2020/12/21	0	0.00	1	66.65	67.05	-1	1,827	-0.05%
2020/12/17	0	0.00	0.5	66.55	66.55	-0.5	1,806	-0.03%
2020/12/15	0.2	66.00	0	0.00	65.75	0.2	1,770	0.01%
2020/12/14	0.1	66.65	0	0.00	66.50	0.1	1,756	0.01%
2020/12/10	2	66.55	2	66.30	66.65	0	1,739	0.00%
2020/12/07	1	66.10	0	0.00	66.45	1	1,678	0.06%
2020/12/04	2	65.70	0	0.00	65.70	2	1,647	0.12%
2020/12/03	0	0.00	1	64.75	64.80	-1	1,630	-0.06%
2020/12/01	0	64.00	0	0.00	64.15	0	1,611	0.00%
2020/11/27	2	64.45	0	0.00	64.45	2	1,575	0.13%
2020/11/25	0	0.00	2	64.05	63.95	-2	1,535	-0.13%
2020/11/23	0	0.00	0.3	64.72	64.80	-0.3	1,499	-0.02%
2020/11/20	0.1	64.20	0	0.00	64.00	0.1	1,480	0.00%
2020/11/17	1	63.70	0	0.00	63.70	1	1,428	0.07%
2020/11/16	1	63.80	1.3	64.09	64.50	-0.3	1,428	-0.02%
2020/11/13	0	0.00	4	62.28	62.50	-4	1,393	-0.29%
2020/11/09	2	61.88	0	0.00	61.75	2	1,329	0.15%
2020/11/06	0	0.00	1	60.95	61.00	-1	1,312	-0.08%
2020/11/05	0	0.00	1	60.70	60.75	-1	1,291	-0.08%
2020/11/04	0	0.00	1	60.50	60.70	-1	1,272	-0.08%
2020/11/02	1.1	58.54	0	0.00	59.00	1.1	1,255	0.09%
2020/10/26	1	60.60	0.1	60.90	60.65	1	1,164	0.08%
2020/10/22	1	60.30	0	0.00	60.55	1	1,181	0.08%
2020/10/19	0	0.00	10	60.60	60.60	-10	1,204	-0.83%
2020/10/15	1	60.05	0	0.00	60.40	1	1,183	0.08%
2020/10/13	1	60.80	0	0.00	60.95	1	1,163	0.09%
2020/10/12	1	61.00	0	0.00	61.10	1	1,154	0.09%
2020/10/08	0	0.00	1	60.45	60.55	-1	1,141	-0.09%
2020/09/18	0.5	60.00	0	0.00	60.00	0.5	1,035	0.05%
2020/09/17	1	60.00	2	60.50	60.00	-1	1,032	-0.10%
2020/09/16	2	60.95	2	60.60	60.70	0	1,027	0.00%
2020/08/31	1	58.70	0	0.00	58.55	1	1,054	0.09%
2020/08/25	0	0.00	1	59.35	59.30	-1	1,075	-0.09%
2020/08/21	0	0.00	1	58.85	58.85	-1	1,085	-0.09%
2020/08/17	10	60.20	0	0.00	60.35	10	1,080	0.93%
2020/08/13	0	0.00	1	59.75	59.75	-1	1,076	-0.09%
2020/08/12	7	59.58	0	0.00	59.10	7	1,073	0.65%
2020/08/11	2	60.20	0	0.00	59.95	2	1,086	0.18%
2020/08/10	0	0.00	2	60.23	60.35	-2	1,088	-0.18%
2020/08/04	0	0.00	1	58.95	59.10	-1	1,113	-0.09%
2020/08/03	2	58.75	0	0.00	58.40	2	1,126	0.18%
2020/07/31	0	0.00	1	59.55	59.30	-1	1,132	-0.09%
2020/07/30	1	59.40	3	59.30	59.50	-2	1,158	-0.17%
2020/07/29	0	0.00	4	58.35	58.55	-4	1,164	-0.34%
2020/07/27	3	58.88	2	58.80	58.95	1	1,155	0.09%
2020/07/24	3	56.18	1	56.90	56.20	2	1,130	0.18%
2020/07/22	3	56.60	1	56.45	56.45	2	1,112	0.18%
2020/07/21	0	0.00	2	55.73	56.30	-2	1,119	-0.18%
2020/07/20	0	0.00	2	55.10	55.50	-2	1,111	-0.18%
2020/07/08	0	0.00	1	54.35	54.35	-1	1,076	-0.09%
2020/07/07	4	53.90	2	53.80	53.90	2	1,070	0.19%
2020/07/06	0	0.00	6	53.72	53.75	-6	1,066	-0.56%
2020/07/02	1	52.00	8	52.18	52.20	-7	1,059	-0.66%
2020/07/01	2	51.60	0	0.00	51.75	2	1,083	0.18%
2020/06/29	1	51.05	0	0.00	51.00	1	1,097	0.09%
2020/06/22	0	0.00	3	51.00	51.00	-3	1,117	-0.27%
2020/06/18	1	50.60	2	50.83	50.85	-1	1,141	-0.09%
2020/06/15	1	50.05	0	0.00	49.76	1	1,159	0.09%
2020/06/11	0	0.00	1	51.00	50.85	-1	1,161	-0.09%
2020/06/09	1	51.05	0	0.00	51.20	1	1,199	0.08%
2020/06/08	3.1	50.82	0	0.00	51.00	3.1	1,225	0.25%
2020/06/04	0	0.00	2	49.85	49.97	-2	1,226	-0.16%
2020/06/02	0	0.00	1	48.87	48.90	-1	1,223	-0.08%
2020/06/01	0	0.00	2.9	48.59	48.56	-2.9	1,223	-0.24%
2020/05/28	1	48.00	0	0.00	48.00	1	1,226	0.08%
2020/05/22	2	47.71	0	0.00	47.56	2	1,243	0.16%
2020/05/21	1	48.20	0	0.00	48.37	1	1,232	0.08%
2020/05/18	1	47.61	0	0.00	47.50	1	1,231	0.08%
2020/05/15	1	47.90	0	0.00	47.91	1	1,225	0.08%
2020/05/12	1	48.36	0	0.00	48.10	1	1,216	0.08%
2020/04/28	2	47.06	0	0.00	47.23	2	1,133	0.18%
2020/04/22	1	45.64	0	0.00	46.17	1	1,123	0.09%
2020/04/16	0.2	46.55	0	0.00	46.35	0.2	1,119	0.02%
2020/04/15	0	0.00	1	46.45	46.50	-1	1,109	-0.09%
2020/04/14	0	0.00	2	46.10	46.27	-2	1,112	-0.18%
2020/04/08	4	45.50	0	0.00	45.50	4	1,112	0.36%
2020/04/06	1	43.92	0	0.00	43.95	1	1,109	0.09%
2020/04/01	1	43.51	0	0.00	43.54	1	1,083	0.09%
2020/03/31	1	43.38	0	0.00	43.54	1	1,079	0.09%
2020/03/27	1	43.90	1	44.09	43.90	0	1,069	0.00%
2020/03/26	0	0.00	2	43.93	44.21	-2	1,048	-0.19%
2020/03/24	1	42.50	3	43.00	42.57	-2	1,021	-0.20%
2020/03/20	2	41.73	0	0.00	42.00	2	1,015	0.20%
2020/03/19	1	39.25	0	0.00	39.61	1	1,006	0.10%
2020/03/17	1	43.10	0	0.00	43.03	1	997	0.10%
2020/03/13	1	43.58	0	0.00	45.88	1	974	0.10%
2020/03/12	3	46.75	0	0.00	47.00	3	938	0.32%
2020/03/09	1	49.51	0	0.00	49.55	1	879	0.11%
2020/03/02	4	50.00	0	0.00	50.15	4	840	0.48%
2020/02/27	1	50.70	0	0.00	50.75	1	834	0.12%
2020/02/26	3	51.20	0	0.00	51.25	3	825	0.36%
2020/02/24	4	51.61	0	0.00	51.70	4	818	0.49%
2020/02/14	1	53.15	0	0.00	53.15	1	825	0.12%
2020/01/31	1	51.70	1	51.60	51.50	0	854	0.00%
2020/01/03	1	54.20	1	54.50	54.05	0	808	0.00%
2019/12/24	1	53.75	0	0.00	53.65	1	796	0.13%
2019/12/12	0	0.00	1	53.00	53.00	-1	792	-0.13%
2019/11/29	1	50.90	0	0.00	50.85	1	784	0.13%
2019/11/11	1	51.85	0	0.00	51.65	1	666	0.15%
2019/11/07	2	52.50	0	0.00	52.65	2	641	0.31%
2019/11/04	0	0.00	1	52.05	52.45	-1	607	-0.16%
2019/10/31	1	51.40	0	0.00	51.15	1	602	0.17%
2019/09/06	0	0.00	1	47.13	47.12	-1	315	-0.32%
2019/08/05	1	45.62	0	0.00	45.74	1	223	0.45%
2019/07/01	0	0.00	3	47.17	47.18	-3	154	-1.94%
2019/06/28	1	46.28	0	0.00	46.24	1	150	0.66%
2019/06/27	5	46.38	3	46.52	46.52	2	147	1.36%
2019/06/21	10	46.24	10	46.00	46.00	0	137	0.00%
2019/05/23	1	43.83	0	0.00	43.83	1	112	0.89%
2018/12/21	0	0.00	1	41.40	41.70	-1	70	-1.42%
2018/11/29	1	42.90	0	0.00	42.90	1	67	1.48%
2018/08/07	0	0.00	1	49.50	49.43	-1	47	-2.10%
2018/07/26	1	49.00	0	0.00	49.10	1	42	2.37%