富邦台50 (006208)-元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.3	91.51	0	0.00	91.50	0.3	4,990	0.01%
2024/04/30	0	0.00	0.3	92.80	92.70	-0.3	4,979	-0.01%
2024/04/29	0	0.00	0.1	93.00	92.75	-0.1	5,011	0.00%
2024/04/26	1.2	91.53	0	0.00	91.35	1.2	5,032	0.02%
2024/04/25	1.4	89.82	3	89.90	89.95	-1.6	5,118	-0.03%
2024/04/24	0.6	91.28	0	0.00	91.40	0.6	5,098	0.01%
2024/04/23	0.2	89.10	2	89.05	88.75	-1.8	5,117	-0.04%
2024/04/22	4	88.20	2	88.20	88.00	2	5,169	0.04%
2024/04/19	14.5	89.22	10	88.36	88.50	4.5	5,100	0.09%
2024/04/18	2	91.90	0	0.00	93.05	2	4,769	0.04%
2024/04/17	3	91.78	0	0.00	92.35	3	4,744	0.06%
2024/04/16	7.3	91.37	3.4	91.42	91.30	3.9	4,738	0.08%
2024/04/15	2	93.65	10.5	93.50	93.80	-8.5	4,550	-0.19%
2024/04/12	0	95.00	0	0.00	94.80	0	4,512	0.00%
2024/04/11	3	94.40	0.2	94.70	94.95	2.8	4,506	0.06%
2024/04/10	0.2	95.31	0.1	95.50	95.35	0.1	4,487	0.00%
2024/04/09	0.2	94.63	4.1	94.73	95.45	-3.8	4,544	-0.08%
2024/04/08	3.3	93.11	3	93.35	93.10	0.3	4,524	0.01%
2024/04/03	0.1	92.81	1.1	92.64	92.80	-1.1	4,477	-0.02%
2024/04/02	6.1	93.05	3.4	93.09	93.20	2.7	4,493	0.06%
2024/04/01	1.1	91.96	0.2	92.73	91.85	0.9	4,547	0.02%
2024/03/29	3	92.25	0.1	92.33	92.25	2.9	4,575	0.06%
2024/03/28	5	91.80	0	0.00	91.80	5	4,578	0.11%
2024/03/27	1	91.80	0	0.00	92.25	1	4,582	0.02%
2024/03/26	0.5	92.36	7.1	92.26	92.20	-6.5	4,540	-0.14%
2024/03/25	0.3	92.26	0.2	92.25	92.10	0.1	4,469	0.00%
2024/03/22	0	91.78	1.3	92.25	92.05	-1.2	4,456	-0.03%
2024/03/21	1	91.85	11.1	91.55	92.00	-10.1	4,466	-0.23%
2024/03/20	0.1	89.85	0	0.00	89.90	0.1	4,510	0.00%
2024/03/19	0.1	89.80	0	0.00	90.30	0.1	4,563	0.00%
2024/03/15	0.4	89.93	0	0.00	89.80	0.4	4,479	0.01%
2024/03/14	1	90.55	0	0.00	90.55	1	4,454	0.02%
2024/03/13	1	90.80	3.5	90.86	90.80	-2.5	4,437	-0.06%
2024/03/12	1	89.95	2	90.00	90.20	-1	4,381	-0.02%
2024/03/11	1.4	89.35	1	89.50	89.30	0.4	4,392	0.01%
2024/03/08	4.3	90.63	12.1	90.39	90.10	-7.9	4,354	-0.18%
2024/03/07	3.4	88.73	8	88.83	88.95	-4.6	4,224	-0.11%
2024/03/06	2	85.90	1	87.05	87.15	1	4,156	0.02%
2024/03/05	1.1	86.49	2.3	86.58	86.65	-1.2	4,062	-0.03%
2024/03/04	7	85.61	11.6	85.46	85.85	-4.6	4,018	-0.12%
2024/03/01	3	83.70	0	83.95	83.70	3	3,957	0.08%
2024/02/29	0.1	83.54	0	0.00	83.95	0.1	3,981	0.00%
2024/02/27	3.1	83.75	1	84.25	83.85	2.1	3,951	0.05%
2024/02/26	0.2	83.85	9.1	84.04	84.15	-9	3,918	-0.23%
2024/02/23	0	0.00	123.1	83.95	83.90	-123.1	3,885	-3.17%	大賣/鉅額交易
2024/02/22	1.4	83.10	3.3	83.11	83.35	-1.9	3,890	-0.05%
2024/02/21	0.1	82.50	0	0.00	82.40	0.1	3,872	0.00%
2024/02/20	0.1	82.80	0.1	82.70	82.70	0	3,902	0.00%
2024/02/19	0.5	82.35	2.6	82.43	82.40	-2.1	3,917	-0.05%
2024/02/16	7	82.53	9	82.63	82.50	-2	3,952	-0.05%
2024/02/15	12.3	82.91	17.5	82.93	82.95	-5.2	3,934	-0.13%
2024/02/05	0	0.00	7	79.53	79.55	-7	3,831	-0.18%
2024/02/02	0	78.90	0	0.00	78.95	0	3,825	0.00%
2024/02/01	0.1	78.15	0	0.00	78.45	0.1	3,836	0.00%
2024/01/31	6.3	78.61	0	0.00	78.45	6.3	3,840	0.17%
2024/01/30	0.1	79.50	1	79.65	79.45	-1	3,806	-0.02%
2024/01/29	0	0.00	12.1	79.54	79.60	-12.1	3,833	-0.32%
2024/01/26	0	79.10	0	0.00	79.10	0	3,829	0.00%
2024/01/25	0	0.00	0.3	78.87	79.10	-0.3	3,741	-0.01%
2024/01/24	0	0.00	0.2	78.27	78.20	-0.2	3,673	0.00%
2024/01/22	0.8	78.00	0.1	78.00	77.90	0.8	3,719	0.02%
2024/01/19	0	0.00	0.9	76.60	77.50	-0.9	3,675	-0.02%
2024/01/18	0	74.95	0	0.00	75.00	0	3,644	0.00%
2024/01/17	2.1	74.69	0	0.00	74.70	2.1	3,656	0.06%
2024/01/16	0.4	75.33	0	0.00	75.20	0.4	3,620	0.01%
2024/01/12	0.2	75.53	0	0.00	75.70	0.2	3,554	0.01%
2024/01/11	0	0.00	0.1	76.00	75.90	-0.1	3,531	0.00%
2024/01/10	0	0.00	1	75.55	75.55	-1	3,555	-0.03%
2024/01/09	0.5	76.30	0	0.00	75.85	0.5	3,540	0.01%
2024/01/08	1	75.85	0	0.00	75.90	1	3,568	0.03%
2024/01/05	1.4	75.43	0	0.00	75.35	1.4	3,538	0.04%
2024/01/04	0	75.55	7.1	75.56	75.55	-7.1	3,549	-0.20%
2024/01/03	0	75.80	0	0.00	75.60	0	3,555	0.00%
2024/01/02	0.2	76.97	1	77.14	76.90	-0.8	3,508	-0.02%
2023/12/29	0	0.00	0.1	77.20	77.15	-0.1	3,494	0.00%
2023/12/28	0	0.00	0.2	77.15	77.20	-0.2	3,518	0.00%
2023/12/27	0	76.85	1	77.00	77.10	-1	3,477	-0.03%
2023/12/26	0	0.00	1.3	76.30	76.40	-1.3	3,405	-0.04%
2023/12/25	0	0.00	2	75.80	76.00	-2	3,367	-0.06%
2023/12/21	1	75.30	0	0.00	75.50	1	3,403	0.03%
2023/12/20	1.1	76.05	2	76.20	76.10	-0.9	3,408	-0.03%
2023/12/19	1	75.85	0.8	75.85	75.95	0.2	3,436	0.01%
2023/12/18	1	76.00	0.3	75.81	76.10	0.7	3,504	0.02%
2023/12/15	1	76.15	0	0.00	76.05	1	3,467	0.03%
2023/12/14	0	0.00	1	75.85	75.80	-1	3,370	-0.03%
2023/12/13	0	75.05	1	75.15	75.05	-1	3,333	-0.03%
2023/12/07	4.2	74.28	0	0.00	74.20	4.2	3,328	0.13%
2023/12/05	0.1	74.25	0	0.00	74.40	0.1	3,344	0.00%
2023/11/29	0.1	74.80	0	0.00	74.80	0.1	3,355	0.00%
2023/11/28	0	0.00	0.5	74.85	74.85	-0.5	3,353	-0.01%
2023/11/27	0	74.39	0.2	74.65	74.20	-0.2	3,350	0.00%
2023/11/24	0	74.85	0	0.00	74.85	0	3,284	0.00%
2023/11/21	0	0.00	2.1	75.45	75.55	-2.1	3,337	-0.06%
2023/11/17	1.3	74.89	6.2	74.55	74.75	-4.9	3,302	-0.15%
2023/11/16	2	74.40	0	74.45	74.60	2	3,267	0.06%
2023/11/15	1	74.96	6.5	75.29	75.30	-5.5	3,252	-0.17%
2023/11/14	1	74.60	0	0.00	74.50	1	3,214	0.03%
2023/11/13	0	74.55	29.4	74.21	74.25	-29.3	3,222	-0.91%
2023/11/10	1	73.10	1	73.20	73.15	0	3,264	0.00%
2023/11/09	0.2	73.40	0	0.00	73.45	0.2	3,270	0.00%
2023/11/08	0	0.00	1	73.30	73.35	-1	3,386	-0.03%
2023/11/06	0	0.00	0.2	73.03	73.05	-0.2	3,437	0.00%
2023/11/03	1	72.15	0	0.00	72.40	1	3,396	0.03%
2023/11/02	0.2	71.51	0.1	71.80	72.00	0.1	3,437	0.00%
2023/11/01	1	70.40	0	0.00	70.30	1	3,470	0.03%
2023/10/31	1.1	70.11	0	0.00	70.10	1.1	3,518	0.03%
2023/10/30	1.2	70.46	0	0.00	70.55	1.2	3,549	0.03%
2023/10/27	3.8	70.80	0	0.00	70.65	3.8	3,506	0.11%
2023/10/26	0.2	70.62	0	0.00	70.55	0.2	3,508	0.00%
2023/10/24	2.1	71.01	1	71.10	71.60	1.1	3,403	0.03%
2023/10/23	2	71.71	0	0.00	71.55	2	3,432	0.06%
2023/10/20	0.4	72.10	0	72.45	72.35	0.4	3,444	0.01%
2023/10/19	0	72.15	2.1	72.15	72.25	-2.1	3,445	-0.06%
2023/10/18	3.5	72.30	0.2	72.30	72.10	3.3	3,504	0.09%
2023/10/17	1	73.00	0.2	72.99	72.90	0.8	3,472	0.02%
2023/10/16	0.2	72.86	1	72.85	72.90	-0.8	3,496	-0.02%
2023/10/13	1	73.15	1	73.45	73.30	0	3,535	0.00%
2023/10/12	0	0.00	2	73.30	73.45	-2	3,579	-0.06%
2023/10/11	0	0.00	3.7	72.91	72.85	-3.7	3,578	-0.10%
2023/10/06	1.2	71.75	0.1	71.70	71.75	1.1	3,587	0.03%
2023/10/05	0	0.00	1	70.90	71.40	-1	3,577	-0.03%
2023/10/04	0.2	70.66	0	0.00	70.55	0.2	3,576	0.01%
2023/10/03	2	71.70	0.2	71.70	71.45	1.9	3,573	0.05%
2023/10/02	0.2	71.92	0	0.00	71.80	0.2	3,597	0.01%
2023/09/28	0.5	70.86	0	0.00	70.85	0.5	3,683	0.01%
2023/09/27	0.8	70.57	0	0.00	70.60	0.8	3,690	0.02%
2023/09/26	2.2	70.65	0	0.00	70.60	2.2	3,690	0.06%
2023/09/25	0.4	71.30	1.3	71.34	71.45	-1	3,644	-0.03%
2023/09/22	2.5	70.86	0	0.00	70.90	2.5	3,670	0.07%
2023/09/21	4.4	71.08	3	71.05	71.10	1.4	3,649	0.04%
2023/09/20	0.4	72.17	0	0.00	72.05	0.4	3,591	0.01%
2023/09/19	0.1	72.64	0	0.00	72.50	0.1	3,601	0.00%
2023/09/18	5.3	73.01	0.9	72.95	72.80	4.5	3,650	0.12%
2023/09/15	0	73.35	0.6	73.40	73.50	-0.5	3,660	-0.01%
2023/09/12	0.1	71.74	0	0.00	72.20	0.1	3,715	0.00%
2023/09/11	1.8	71.55	0.1	71.65	71.65	1.6	3,759	0.04%
2023/09/08	1.2	71.90	0	0.00	71.90	1.2	3,729	0.03%
2023/09/07	0.4	72.32	0.1	72.50	72.20	0.3	3,791	0.01%
2023/09/06	1.7	72.90	0	0.00	72.85	1.7	3,798	0.04%
2023/09/05	1.2	73.04	0	0.00	73.10	1.2	3,759	0.03%
2023/09/04	0.3	72.75	1	73.15	73.20	-0.8	3,778	-0.02%
2023/09/01	1.1	72.70	0	0.00	72.70	1.1	3,780	0.03%
2023/08/31	0.1	72.70	0	0.00	72.60	0.1	3,824	0.00%
2023/08/30	0.6	73.18	0	0.00	73.10	0.6	3,858	0.02%
2023/08/25	2	72.40	0	72.50	72.15	2	3,908	0.05%
2023/08/24	2	73.25	0	0.00	73.40	2	3,946	0.05%
2023/08/22	1.7	71.57	0	0.00	71.65	1.7	4,117	0.04%
2023/08/21	0.7	71.57	0	0.00	71.30	0.7	4,135	0.02%
2023/08/18	1.5	71.55	1	71.46	71.55	0.4	4,129	0.01%
2023/08/17	1.4	71.29	0	0.00	71.90	1.4	4,123	0.03%
2023/08/16	6.2	71.65	0	71.85	71.80	6.2	4,099	0.15%
2023/08/15	3.5	72.18	0.3	72.20	72.10	3.2	4,086	0.08%
2023/08/14	10.5	72.07	1	72.29	72.05	9.5	4,124	0.23%
2023/08/11	3.4	73.14	1.6	73.03	72.95	1.8	4,026	0.05%
2023/08/10	7.5	73.11	1.4	73.21	73.10	6.1	4,014	0.15%
2023/08/09	2.3	73.45	1.2	73.45	73.50	1.1	3,997	0.03%
2023/08/08	0.5	73.61	0	0.00	73.40	0.5	3,993	0.01%
2023/08/07	0	74.35	2.4	74.34	74.10	-2.3	3,934	-0.06%
2023/08/04	3.1	73.56	4	73.50	73.60	-0.9	3,888	-0.02%
2023/08/02	0.6	74.19	0	0.00	74.00	0.6	3,833	0.02%
2023/07/31	2.1	75.07	0	0.00	74.50	2.1	3,779	0.06%
2023/07/28	0	0.00	12	74.55	74.80	-12	3,761	-0.32%
2023/07/27	0.6	74.75	0	0.00	74.75	0.6	3,770	0.02%
2023/07/25	0.6	74.53	0	0.00	74.50	0.6	3,745	0.02%
2023/07/24	0.4	73.75	0	0.00	73.70	0.4	3,758	0.01%
2023/07/21	2.6	73.21	0	0.00	73.60	2.6	3,850	0.07%
2023/07/20	3.1	74.90	0	0.00	74.70	3.1	3,906	0.08%
2023/07/19	1.2	74.89	0	0.00	74.70	1.2	3,941	0.03%
2023/07/18	1.3	75.36	0.1	75.10	75.00	1.2	3,935	0.03%
2023/07/17	1	76.45	6.2	76.50	76.45	-5.2	3,892	-0.13%
2023/07/14	0.1	76.10	1	76.25	76.30	-0.9	3,878	-0.02%
2023/07/13	0	0.00	6.1	76.25	75.75	-6.1	3,867	-0.16%
2023/07/11	12.3	74.74	0.1	74.85	74.85	12.2	3,868	0.32%
2023/07/10	0.1	73.85	0	0.00	73.80	0.1	3,901	0.00%
2023/07/07	0.5	74.00	0	0.00	74.00	0.5	3,869	0.01%
2023/07/06	2.1	74.43	4	74.40	74.25	-1.9	3,839	-0.05%
2023/07/05	4.6	75.54	0.9	75.55	75.60	3.7	3,753	0.10%
2023/07/04	6	75.78	0	0.00	75.90	6	3,735	0.16%
2023/07/03	0.2	75.60	0	0.00	75.60	0.2	3,791	0.00%
2023/06/30	1.5	74.34	0	0.00	74.75	1.5	3,795	0.04%
2023/06/29	0.5	74.89	0.2	74.75	74.65	0.3	3,783	0.01%
2023/06/28	1.2	74.83	1.1	74.61	74.65	0.2	3,763	0.00%
2023/06/27	0	74.73	0	0.00	74.75	0	3,747	0.00%
2023/06/26	0.1	75.12	0	0.00	75.00	0.1	3,754	0.00%
2023/06/20	0.4	75.55	0	0.00	75.40	0.4	3,711	0.01%
2023/06/19	0.3	75.80	1.1	75.70	75.85	-0.8	3,721	-0.02%
2023/06/15	0	76.02	1.1	76.01	76.15	-1.1	3,682	-0.03%
2023/06/14	9.6	75.74	9	75.83	75.85	0.6	3,643	0.02%
2023/06/13	0.6	76.00	0.1	75.90	76.00	0.5	3,713	0.01%
2023/06/12	0.3	74.40	0.1	74.40	74.45	0.2	3,639	0.00%
2023/06/09	0	0.00	0.1	73.90	73.90	-0.1	3,653	0.00%
2023/06/08	0.2	73.60	2.1	73.61	73.25	-2	3,720	-0.05%
2023/06/07	0	0.00	1	73.60	73.95	-1	3,755	-0.03%
2023/06/06	3	73.17	0.1	73.30	73.15	2.9	3,742	0.08%
2023/06/05	1.8	73.02	0	0.00	72.90	1.8	3,720	0.05%
2023/06/02	0.1	72.93	1.1	73.01	73.10	-1	3,726	-0.03%
2023/06/01	1.1	72.16	0	0.00	72.20	1.1	3,757	0.03%
2023/05/31	1.4	72.61	3	72.65	72.80	-1.6	3,741	-0.04%
2023/05/30	0	73.10	0.1	73.05	73.20	-0.1	3,717	0.00%
2023/05/29	0	0.00	0.1	73.05	73.05	-0.1	3,725	0.00%
2023/05/26	0.1	72.40	8.8	72.56	72.70	-8.7	3,649	-0.24%
2023/05/24	3.3	70.11	0.2	70.23	70.30	3	3,528	0.09%
2023/05/23	0	0.00	0.2	70.60	70.65	-0.2	3,507	-0.01%
2023/05/22	2.1	70.60	0.5	70.61	70.65	1.6	3,491	0.05%
2023/05/19	0	70.61	0.3	70.60	70.70	-0.3	3,497	-0.01%
2023/05/18	0.2	70.37	1	70.55	70.55	-0.9	3,425	-0.02%
2023/05/16	0.6	68.58	2	68.65	68.60	-1.5	3,375	-0.04%
2023/05/15	0.2	67.84	0	0.00	67.80	0.2	3,368	0.01%
2023/05/12	1.4	67.77	0	0.00	67.80	1.4	3,338	0.04%
2023/05/11	0	0.00	0.2	68.30	68.00	-0.2	3,326	-0.01%
2023/05/10	0.1	68.28	0	0.00	68.30	0.1	3,339	0.00%
2023/05/08	0	0.00	2	68.80	68.60	-2	3,399	-0.06%
2023/05/05	1.7	68.22	0	68.20	68.20	1.7	3,389	0.05%
2023/05/04	0	67.85	0	0.00	67.95	0	3,430	0.00%
2023/05/03	0.5	67.92	0	0.00	67.85	0.5	3,437	0.01%
2023/05/02	0.3	68.00	0	0.00	68.05	0.3	3,457	0.01%
2023/04/28	2.2	67.80	0	0.00	67.95	2.2	3,540	0.06%
2023/04/27	0.8	67.19	0.1	67.20	67.20	0.7	3,534	0.02%
2023/04/26	1.4	67.06	1	67.25	67.05	0.4	3,540	0.01%
2023/04/25	1.8	67.83	1	67.95	67.60	0.8	3,473	0.02%
2023/04/24	0.3	68.54	0.7	68.55	68.45	-0.3	3,350	-0.01%
2023/04/21	0.4	69.01	0.3	68.85	68.70	0.1	3,319	0.00%
2023/04/20	0.1	68.99	0	0.00	68.90	0.1	3,335	0.00%
2023/04/19	2.2	69.05	0	0.00	69.00	2.2	3,348	0.07%
2023/04/18	1	69.40	0	0.00	69.50	1	3,334	0.03%
2023/04/17	1.2	69.57	0	0.00	69.75	1.2	3,324	0.03%
2023/04/14	0	0.00	0.2	69.77	69.85	-0.2	3,299	-0.01%
2023/04/13	3	69.42	0	0.00	69.20	3	3,314	0.09%
2023/04/12	0.1	69.70	0	0.00	69.80	0.1	3,281	0.00%
2023/04/11	1.1	70.09	0	0.00	69.95	1.1	3,304	0.03%
2023/04/10	1	70.00	0.9	70.10	70.05	0.1	3,330	0.00%
2023/04/07	0	0.00	0	70.05	69.95	0	3,319	0.00%
2023/04/06	1.1	69.91	0	0.00	70.05	1.1	3,332	0.03%
2023/03/31	0	0.00	0	70.40	70.25	0	3,273	0.00%
2023/03/30	1.2	70.04	0	0.00	70.05	1.2	3,239	0.04%
2023/03/29	0	0.00	0	69.70	69.80	0	3,215	0.00%
2023/03/28	1.1	69.55	0	0.00	69.60	1.1	3,248	0.03%
2023/03/27	0	70.42	0.1	70.30	70.20	-0.1	3,237	0.00%
2023/03/24	0	0.00	2.7	70.49	70.65	-2.7	3,256	-0.08%
2023/03/22	0	0.00	1	69.70	69.80	-1	3,175	-0.03%
2023/03/21	0.1	68.54	5	68.70	68.50	-4.9	3,156	-0.15%
2023/03/20	0.1	68.27	0	0.00	68.20	0.1	3,160	0.00%
2023/03/16	0.3	67.81	0	0.00	67.65	0.3	3,154	0.01%
2023/03/15	0.2	68.29	0	0.00	68.00	0.2	3,085	0.01%
2023/03/14	0.5	68.06	2	68.20	68.00	-1.5	3,122	-0.05%
2023/03/13	2.6	68.57	2	68.60	68.75	0.6	3,099	0.02%
2023/03/10	1.3	68.49	0	0.00	68.55	1.3	3,034	0.04%
2023/03/09	0	69.70	0.1	69.80	69.55	-0.1	3,017	0.00%
2023/03/08	2.5	69.50	1	69.70	69.65	1.5	3,018	0.05%
2023/03/07	4	69.98	1.1	69.99	70.10	2.9	3,003	0.10%
2023/03/06	2.3	69.62	0.3	69.78	69.75	2	3,002	0.07%
2023/03/03	2.1	69.05	0.2	69.50	69.00	1.9	2,970	0.06%
2023/03/02	0.1	68.81	0	0.00	68.85	0.1	2,980	0.00%
2023/03/01	1.1	67.81	0	0.00	69.05	1.1	2,974	0.04%
2023/02/24	1	69.09	0.1	68.90	68.70	0.9	2,909	0.03%
2023/02/23	0.1	68.91	0.3	69.05	69.05	-0.2	2,897	-0.01%
2023/02/22	0.3	68.13	0	0.00	68.05	0.3	2,916	0.01%
2023/02/21	0.1	68.80	0	0.00	68.75	0.1	2,905	0.00%
2023/02/20	1.2	68.90	0	0.00	68.85	1.2	2,996	0.04%
2023/02/17	0.5	68.85	0	0.00	68.70	0.5	3,089	0.02%
2023/02/16	0	0.00	1.4	69.57	69.60	-1.4	3,106	-0.05%
2023/02/15	3.6	68.95	0	0.00	68.85	3.6	3,155	0.11%
2023/02/14	0.2	70.08	0	0.00	70.25	0.2	3,115	0.00%
2023/02/13	2.6	69.60	2	69.60	69.85	0.6	3,140	0.02%
2023/02/10	1	69.95	0.2	70.45	70.00	0.8	3,138	0.03%
2023/02/09	0	69.85	0.2	69.90	69.90	-0.2	3,173	-0.01%
2023/02/08	0.2	69.85	0.3	69.87	69.85	-0.1	3,174	0.00%
2023/02/07	2.2	68.63	0	0.00	68.85	2.2	3,184	0.07%
2023/02/06	3.7	69.02	3	69.03	69.00	0.7	3,170	0.02%
2023/02/03	0.3	69.84	1	69.80	69.95	-0.7	3,122	-0.02%
2023/02/02	1.3	69.81	0.1	69.90	69.95	1.2	3,097	0.04%
2023/02/01	0.1	68.86	2	69.00	68.95	-1.9	3,090	-0.06%
2023/01/31	3.3	68.63	0.2	69.65	68.60	3.1	3,089	0.10%
2023/01/30	1	69.75	2	69.58	69.75	-1	3,086	-0.03%
2023/01/17	0	66.70	2.1	66.61	66.75	-2.1	3,045	-0.07%
2023/01/16	1	66.80	1.2	66.85	66.85	-0.1	3,061	0.00%
2023/01/13	0.2	66.80	0	0.00	66.30	0.2	3,012	0.01%
2023/01/12	0.1	65.53	0	0.00	65.55	0.1	2,993	0.00%
2023/01/10	0.2	65.55	3	65.67	65.75	-2.9	3,054	-0.09%
2023/01/09	1.2	64.61	0	64.90	65.25	1.2	3,080	0.04%
2023/01/06	0	63.20	0	0.00	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	0.1	61.68	0.1	62.75	62.60	0.1	3,294	0.00%
2022/12/30	0.5	62.51	0	0.00	62.10	0.5	3,293	0.02%
2022/12/29	0.1	61.69	0	0.00	61.85	0.1	3,330	0.00%
2022/12/28	0.5	62.26	0	0.00	62.10	0.5	3,340	0.02%
2022/12/26	0	63.05	0.5	63.00	62.95	-0.5	3,387	-0.01%
2022/12/23	1.3	62.72	0	0.00	62.80	1.3	3,424	0.04%
2022/12/21	0.4	62.93	0	0.00	62.65	0.4	3,547	0.01%
2022/12/20	1.4	63.12	2.1	63.10	62.50	-0.7	3,585	-0.02%
2022/12/19	0.2	63.86	0	0.00	63.60	0.2	3,684	0.01%
2022/12/16	1.6	64.07	0	0.00	63.90	1.6	3,747	0.04%
2022/12/15	0.2	64.81	0	0.00	65.05	0.2	3,757	0.01%
2022/12/14	0.4	64.97	0	0.00	65.00	0.4	3,774	0.01%
2022/12/13	0.6	64.24	0	0.00	64.15	0.6	3,779	0.01%
2022/12/12	2.1	64.21	1	64.25	64.50	1.1	3,794	0.03%
2022/12/09	0	65.05	0	0.00	64.95	0	3,839	0.00%
2022/12/08	0.9	64.09	0	0.00	64.00	0.9	3,845	0.02%
2022/12/07	0.1	64.91	0	0.00	64.75	0.1	3,849	0.00%
2022/12/06	1	65.57	1	65.55	65.20	-0.1	3,847	0.00%
2022/12/05	1.1	66.57	0	0.00	66.25	1.1	3,812	0.03%
2022/12/02	1.1	66.24	0	0.00	66.30	1.1	3,818	0.03%
2022/12/01	0.4	67.20	2	67.20	66.75	-1.6	3,880	-0.04%
2022/11/30	0	0.00	1	65.55	65.75	-1	3,875	-0.03%
2022/11/29	1.2	64.61	14	64.00	65.10	-12.8	3,893	-0.33%
2022/11/28	1.6	64.78	0	0.00	64.70	1.6	3,928	0.04%
2022/11/25	0	65.95	0.2	65.90	65.80	-0.2	3,965	0.00%
2022/11/24	3.2	65.55	0.1	65.60	65.90	3.1	3,958	0.08%
2022/11/22	0	0.00	2	64.00	64.85	-2	4,055	-0.05%
2022/11/21	0.4	64.58	0	0.00	64.25	0.4	4,085	0.01%
2022/11/18	0.1	64.95	2.2	64.56	64.55	-2.2	4,079	-0.05%
2022/11/17	1.2	64.47	0.1	64.51	64.70	1.1	4,070	0.03%
2022/11/16	1.7	64.85	1	65.10	64.70	0.7	4,079	0.02%
2022/11/15	0.6	64.81	0.3	64.90	65.80	0.3	4,013	0.01%
2022/11/14	0.3	63.15	5.5	63.00	63.25	-5.2	3,911	-0.13%
2022/11/11	0.1	62.45	9.5	62.19	62.55	-9.5	3,880	-0.24%
2022/11/10	0.6	59.59	0.2	59.63	59.45	0.4	3,801	0.01%
2022/11/09	2.1	59.85	0.3	60.00	60.00	1.7	3,810	0.05%
2022/11/08	0.8	58.61	1.1	58.41	58.50	-0.3	3,790	-0.01%
2022/11/07	0.7	57.92	2.3	57.77	57.85	-1.5	3,781	-0.04%
2022/11/04	0.1	56.74	0.2	56.95	56.90	-0.1	3,750	0.00%
2022/11/03	1.9	56.81	0	0.00	56.80	1.9	3,752	0.05%
2022/11/02	2.2	57.37	0	0.00	57.50	2.2	3,746	0.06%
2022/11/01	1.5	57.05	1	57.25	57.25	0.5	3,775	0.01%
2022/10/31	0.2	57.05	0	0.00	56.95	0.2	3,768	0.00%
2022/10/28	2.4	56.02	0	0.00	56.20	2.4	3,764	0.06%
2022/10/27	0.1	57.00	0	0.00	56.90	0.1	3,739	0.00%
2022/10/26	0.6	55.95	0	0.00	56.15	0.6	3,781	0.02%
2022/10/25	2.8	55.90	0	0.00	55.50	2.8	3,746	0.08%
2022/10/24	0.4	56.91	0	0.00	56.75	0.4	3,686	0.01%
2022/10/21	1.3	56.84	0	0.00	56.75	1.3	3,665	0.03%
2022/10/20	2.4	56.25	0	56.45	57.10	2.4	3,654	0.07%
2022/10/19	6.5	57.87	0	0.00	57.25	6.5	3,646	0.18%
2022/10/18	0	57.55	0	0.00	58.00	0	3,610	0.00%
2022/10/17	2.1	57.20	0	0.00	57.30	2.1	3,593	0.06%
2022/10/14	0	58.75	0	0.00	58.45	0	3,525	0.00%
2022/10/13	2.6	57.35	0	0.00	56.85	2.6	3,495	0.07%
2022/10/12	2.8	57.47	0	0.00	57.55	2.8	3,454	0.08%
2022/10/11	8.6	58.38	0	0.00	57.90	8.6	3,459	0.25%
2022/10/07	0.4	61.32	0	0.00	60.95	0.4	3,337	0.01%
2022/10/06	0.2	62.00	0.1	62.00	62.00	0.1	3,349	0.00%
2022/10/05	0.3	61.77	0	0.00	61.55	0.3	3,353	0.01%
2022/10/04	0.2	59.98	0	0.00	60.05	0.2	3,337	0.01%
2022/10/03	3	58.88	0	0.00	58.70	3	3,315	0.09%
2022/09/30	0.8	59.45	0	0.00	59.35	0.8	3,279	0.02%
2022/09/29	1.6	60.94	0	0.00	60.20	1.6	3,238	0.05%
2022/09/28	1.1	60.87	0	0.00	60.40	1.1	3,248	0.03%
2022/09/27	0.4	61.84	0	0.00	61.70	0.4	3,231	0.01%
2022/09/26	2.1	61.84	0	0.00	61.80	2.1	3,269	0.06%
2022/09/23	3.1	63.31	0	0.00	63.00	3.1	3,257	0.09%
2022/09/22	1.8	63.50	0	0.00	63.70	1.8	3,247	0.05%
2022/09/21	0.3	64.61	0	0.00	64.50	0.3	3,192	0.01%
2022/09/20	0	64.80	0	0.00	65.00	0	3,174	0.00%
2022/09/19	0.1	64.80	0	0.00	64.45	0.1	3,196	0.00%
2022/09/16	2.2	64.88	0	0.00	64.85	2.2	3,169	0.07%
2022/09/15	0.1	65.65	0	0.00	65.50	0.1	3,179	0.00%
2022/09/14	0.4	65.41	0	0.00	65.40	0.4	3,203	0.01%
2022/09/13	0	66.75	0	0.00	66.70	0	3,182	0.00%
2022/09/12	0	66.40	0	0.00	66.35	0	3,232	0.00%
2022/09/08	1.8	64.79	0	0.00	65.00	1.8	3,277	0.06%
2022/09/07	2	64.85	0	0.00	64.65	2	3,298	0.06%
2022/09/06	3.1	65.90	0	0.00	66.10	3.1	3,243	0.09%
2022/09/05	0.2	65.63	0	65.75	65.70	0.2	3,235	0.01%
2022/09/02	2.1	65.94	0	65.80	65.70	2.1	3,244	0.06%
2022/09/01	3	66.46	0	0.00	66.30	3	3,187	0.10%
2022/08/31	0	67.15	0	0.00	67.70	0	3,089	0.00%
2022/08/30	0.3	67.22	0	0.00	67.25	0.3	3,072	0.01%
2022/08/29	7.9	67.11	2	67.00	67.25	5.9	3,031	0.19%
2022/08/26	0.2	69.10	0	0.00	68.85	0.2	2,969	0.01%
2022/08/25	3	68.25	1	68.60	68.50	2	2,939	0.07%
2022/08/24	1.9	68.03	0	68.10	67.90	1.9	2,962	0.06%
2022/08/23	0.4	68.39	0	0.00	68.10	0.4	2,954	0.01%
2022/08/22	0.3	69.05	0.1	69.25	68.95	0.2	2,925	0.01%
2022/08/19	1	69.70	0	0.00	69.95	1	2,892	0.03%
2022/08/18	0.1	69.94	0.1	69.95	69.80	0	2,916	0.00%
2022/08/17	10.4	70.28	0	0.00	70.40	10.4	2,894	0.36%
2022/08/16	0.1	70.40	0	0.00	70.25	0.1	2,887	0.00%
2022/08/15	9.2	70.05	0	70.15	70.20	9.2	2,858	0.32%
2022/08/12	0.1	69.35	0	0.00	69.55	0.1	2,830	0.00%
2022/08/11	5.2	68.90	1	68.90	69.05	4.2	2,840	0.15%
2022/08/10	0.2	67.90	0	0.00	67.80	0.2	2,833	0.01%
2022/08/09	0.7	68.58	0	0.00	68.45	0.7	2,825	0.02%
2022/08/08	2	68.55	0	0.00	68.60	2	2,835	0.07%
2022/08/05	0.1	68.40	0	0.00	68.75	0.1	2,812	0.00%
2022/08/04	0.1	67.00	0	0.00	67.10	0.1	2,861	0.00%
2022/08/02	1.2	66.52	0	0.00	66.60	1.2	2,905	0.04%
2022/08/01	2.6	67.43	0	0.00	67.70	2.6	2,896	0.09%
2022/07/29	2.1	68.09	0.1	68.05	67.90	2	2,947	0.07%
2022/07/28	1.1	67.55	0	0.00	67.30	1.1	2,940	0.04%
2022/07/26	4.1	66.55	0	0.00	66.55	4.1	2,968	0.14%
2022/07/25	0.1	67.10	0.3	66.97	67.20	-0.2	3,003	-0.01%
2022/07/22	2	67.05	0.1	67.15	67.25	1.9	3,025	0.06%
2022/07/21	0.1	66.60	1	66.40	66.95	-1	3,113	-0.03%
2022/07/20	1	66.74	0.3	66.30	66.00	0.7	3,162	0.02%
2022/07/19	0.1	65.75	0	0.00	65.80	0.1	3,243	0.00%
2022/07/18	0.1	65.85	2	65.70	65.75	-1.9	3,249	-0.06%
2022/07/15	0.1	66.75	0	0.00	66.80	0.1	3,183	0.00%
2022/07/14	0.3	65.96	0	0.00	65.80	0.3	3,147	0.01%
2022/07/13	0.3	65.67	0.2	65.30	65.60	0.1	3,109	0.00%
2022/07/12	1.7	63.56	0	0.00	63.50	1.7	3,129	0.06%
2022/07/11	0.1	65.40	0.2	65.23	65.05	-0.1	3,149	0.00%
2022/07/08	0.4	65.63	1.1	65.46	65.55	-0.7	3,142	-0.02%
2022/07/07	2.6	64.72	0	64.85	64.85	2.6	3,130	0.08%
2022/07/06	0.5	63.86	0	0.00	63.10	0.5	3,157	0.01%
2022/07/05	2.3	63.94	0	0.00	64.15	2.3	3,150	0.07%
2022/07/04	1.6	64.42	0	0.00	63.65	1.6	3,094	0.05%
2022/07/01	5.2	64.96	0	0.00	64.45	5.2	3,066	0.17%
2022/06/30	2	67.15	0	0.00	66.75	2	2,984	0.07%
2022/06/29	1.4	68.49	0	0.00	68.30	1.4	2,922	0.05%
2022/06/28	0.2	68.99	0	0.00	69.00	0.2	2,905	0.01%
2022/06/27	3	69.93	2	69.70	69.50	1	2,914	0.03%
2022/06/24	0	68.60	0	0.00	68.00	0	2,880	0.00%
2022/06/23	4.2	68.00	0.1	67.75	67.80	4.1	2,927	0.14%
2022/06/22	0.7	69.17	0.1	69.05	68.80	0.6	2,864	0.02%
2022/06/21	0.1	69.60	0	0.00	70.25	0.1	2,825	0.00%
2022/06/20	1.9	69.34	0	0.00	69.00	1.9	2,837	0.07%
2022/06/17	2.2	69.76	0	69.70	69.80	2.2	2,790	0.08%
2022/06/16	0.1	71.35	0	0.00	70.60	0.1	2,751	0.00%
2022/06/15	1.1	70.81	0	0.00	70.80	1.1	2,714	0.04%
2022/06/14	2	70.73	0	0.00	71.25	2	2,732	0.07%
2022/06/13	1.3	71.43	0	0.00	71.35	1.3	2,788	0.05%
2022/06/10	0.2	73.19	0	0.00	73.35	0.2	2,850	0.01%
2022/06/09	0.4	74.01	0	0.00	73.95	0.4	2,892	0.01%
2022/06/07	0	73.50	0	0.00	73.35	0	2,968	0.00%
2022/06/06	1	74.20	0	0.00	74.20	1	3,022	0.03%
2022/06/02	1.1	73.70	0	0.00	73.70	1.1	3,220	0.03%
2022/06/01	0	0.00	0	74.60	74.40	0	3,415	0.00%
2022/05/31	1	74.15	1	73.56	74.50	0	3,457	0.00%
2022/05/30	1	73.26	1.2	73.58	73.95	-0.1	3,452	0.00%
2022/05/27	0	0.00	0.1	72.25	72.30	-0.1	3,459	0.00%
2022/05/26	1.7	71.19	0	0.00	70.75	1.7	3,510	0.05%
2022/05/25	1.1	71.58	0	0.00	71.60	1.1	3,561	0.03%
2022/05/24	0.3	71.69	0	0.00	71.10	0.3	3,712	0.01%
2022/05/23	1.2	72.04	0	0.00	72.00	1.2	3,722	0.03%
2022/05/20	0.6	71.84	0	0.00	71.85	0.6	3,796	0.02%
2022/05/19	0.6	71.08	0	0.00	71.10	0.6	3,800	0.01%
2022/05/18	0	0.00	0.1	72.50	72.35	-0.1	3,774	0.00%
2022/05/17	0	71.35	0	0.00	71.55	0	3,764	0.00%
2022/05/16	0.2	70.90	0	0.00	70.80	0.2	3,783	0.01%
2022/05/13	31.1	70.22	0	0.00	70.50	31.1	3,764	0.83%
2022/05/12	3.7	70.34	1.1	70.09	69.80	2.6	3,782	0.07%
2022/05/11	0.1	71.36	0.1	71.35	71.50	0	3,715	0.00%
2022/05/10	1.6	71.11	0	0.00	71.50	1.6	3,706	0.04%
2022/05/09	0.5	71.91	3	71.90	71.70	-2.5	3,651	-0.07%
2022/05/06	2.1	72.83	0.2	73.10	73.00	1.9	3,628	0.05%
2022/05/05	0.2	74.38	1.1	74.35	74.40	-0.9	3,634	-0.02%
2022/05/04	0.3	73.73	0	0.00	73.65	0.3	3,755	0.01%
2022/05/03	1.5	73.60	0.1	73.90	73.50	1.4	3,798	0.04%
2022/04/29	1.2	74.30	0	0.00	74.25	1.2	3,792	0.03%
2022/04/28	0.5	73.03	0.1	73.15	73.25	0.5	3,778	0.01%
2022/04/27	16	72.94	0	0.00	72.80	16	3,756	0.43%
2022/04/26	2.7	74.43	2	74.60	74.40	0.7	3,690	0.02%
2022/04/25	10.2	74.49	0	0.00	74.45	10.2	3,671	0.28%
2022/04/22	3.1	75.62	0	0.00	75.95	3.1	3,609	0.09%
2022/04/21	3	76.83	0	0.00	76.35	3	3,634	0.08%
2022/04/20	1.1	76.15	0	0.00	76.35	1.1	3,648	0.03%
2022/04/19	1.5	76.18	0	0.00	76.00	1.5	3,652	0.04%
2022/04/18	1.1	75.80	0	0.00	75.65	1.1	3,695	0.03%
2022/04/15	1.3	76.21	0	0.00	76.15	1.3	3,636	0.04%
2022/04/14	0	0.00	1.1	77.51	77.50	-1.1	3,634	-0.03%
2022/04/13	1	77.65	0	0.00	77.70	1	3,687	0.03%
2022/04/12	1.1	76.35	0	0.00	76.30	1.1	3,908	0.03%
2022/04/11	2.1	76.54	0	0.00	76.35	2.1	3,891	0.05%
2022/04/08	0.2	77.30	0	0.00	77.35	0.2	3,851	0.01%
2022/04/07	2	77.56	0.4	77.70	77.30	1.6	3,839	0.04%
2022/04/06	1.1	78.07	0	0.00	78.55	1.1	3,802	0.03%
2022/04/01	0.4	78.96	0	0.00	78.95	0.4	3,778	0.01%
2022/03/31	0	79.70	0	0.00	79.60	0	3,797	0.00%
2022/03/30	2	79.60	0	0.00	79.75	2	3,819	0.05%
2022/03/28	3.5	78.38	0	0.00	78.75	3.5	3,818	0.09%
2022/03/25	0	0.00	0.1	79.60	79.65	-0.1	3,768	0.00%
2022/03/24	0.2	79.18	1.1	79.29	79.45	-0.9	3,774	-0.02%
2022/03/23	0.1	79.35	4	79.50	79.55	-3.9	3,778	-0.10%
2022/03/22	1	78.60	0	0.00	78.70	1	3,775	0.03%
2022/03/21	3	78.87	0.1	79.05	78.80	2.9	3,766	0.08%
2022/03/18	1	78.55	0	0.00	78.30	1	3,760	0.03%
2022/03/17	0.1	78.22	0	0.00	78.60	0.1	3,754	0.00%
2022/03/16	1.7	75.74	0	0.00	76.10	1.7	3,714	0.05%
2022/03/15	5.7	75.90	0	0.00	75.85	5.7	3,636	0.16%
2022/03/14	1	77.31	0	0.00	77.30	1	3,552	0.03%
2022/03/11	1.5	77.57	0.1	77.60	77.55	1.4	3,512	0.04%
2022/03/10	0	0.00	6	78.54	78.50	-6	3,500	-0.17%
2022/03/09	3	76.52	0	0.00	76.30	3	3,460	0.09%
2022/03/08	11.1	76.15	0	0.00	75.90	11.1	3,409	0.32%
2022/03/07	9	77.97	0	0.00	78.45	9	3,193	0.28%
2022/03/04	2.3	79.85	1.2	79.71	79.70	1.1	3,036	0.04%
2022/03/03	1.4	80.64	0	0.00	80.55	1.4	3,008	0.05%
2022/03/02	0.3	80.45	2	80.40	80.45	-1.7	3,082	-0.06%
2022/03/01	0.3	80.95	0	0.00	80.80	0.3	3,062	0.01%
2022/02/25	5.1	79.89	0	0.00	79.85	5.1	3,010	0.17%
2022/02/24	6.4	80.52	0	0.00	79.90	6.4	2,939	0.22%
2022/02/23	0.3	81.80	0	0.00	81.85	0.3	2,786	0.01%
2022/02/22	53.7	81.51	0	0.00	81.75	53.7	2,784	1.93%
2022/02/21	0.2	82.90	0	0.00	82.80	0.2	2,703	0.01%
2022/02/17	0.1	83.40	0.7	83.29	83.25	-0.6	2,734	-0.02%
2022/02/16	1	83.05	0	0.00	83.30	1	2,732	0.04%
2022/02/15	12.2	82.08	0	0.00	82.00	12.2	2,715	0.45%
2022/02/14	16.7	82.27	0.1	82.55	82.30	16.6	2,706	0.61%
2022/02/11	5	83.45	0	0.00	83.45	5	2,687	0.19%
2022/02/10	0	0.00	40	83.19	83.60	-40	2,711	-1.48%
2022/02/09	5	82.55	0	0.00	82.55	5	2,726	0.18%
2022/02/08	0.4	82.30	0	0.00	82.20	0.4	2,726	0.01%
2022/02/07	3.5	81.69	0	0.00	81.95	3.5	2,702	0.13%
2022/01/26	4.3	81.38	0	0.00	81.40	4.3	2,623	0.16%
2022/01/25	2.9	81.64	0	0.00	81.65	2.9	2,493	0.11%
2022/01/24	40.1	81.75	0	0.00	82.90	40.1	2,426	1.65%
2022/01/21	2.3	82.34	0	0.00	82.00	2.3	2,402	0.09%
2022/01/20	30	83.40	0	0.00	83.75	30	2,343	1.28%
2022/01/19	1.6	83.53	0	0.00	83.45	1.6	2,324	0.07%
2022/01/18	1	85.05	0	0.00	84.45	1	2,307	0.04%
2022/01/17	0	0.00	41.4	85.40	85.45	-41.4	2,278	-1.82%
2022/01/14	0.3	84.45	11.1	84.71	84.60	-10.8	2,237	-0.48%
2022/01/13	0	0.00	1	84.60	84.60	-1	2,194	-0.05%
2022/01/12	0	0.00	0.1	84.00	84.20	-0.1	2,175	0.00%
2022/01/11	81.1	82.71	0	0.00	83.30	81.1	2,156	3.76%
2022/01/10	10	82.88	0	0.00	82.90	10	2,118	0.47%
2022/01/07	1.2	82.69	0	0.00	82.70	1.2	2,119	0.06%
2022/01/06	0.5	83.44	0.7	83.45	83.45	-0.2	2,068	-0.01%
2022/01/05	0	84.20	0	84.25	84.50	0	2,017	0.00%
2022/01/04	0.3	83.90	0	83.80	84.10	0.3	1,796	0.02%
2022/01/03	0	82.35	4	82.50	82.35	-4	1,767	-0.22%
2021/12/30	0.2	81.93	0	81.85	81.85	0.2	1,754	0.01%
2021/12/29	0	0.00	1.1	81.99	82.00	-1.1	1,793	-0.06%
2021/12/28	0	0.00	1	81.75	81.70	-1	1,835	-0.05%
2021/12/27	0	0.00	0.1	80.95	81.05	-0.1	1,867	0.00%
2021/12/23	0	0.00	2	80.45	80.40	-2	1,900	-0.11%
2021/12/22	0	79.90	0.1	79.85	79.95	0	1,922	0.00%
2021/12/20	0.2	79.35	0	0.00	79.25	0.2	1,930	0.01%
2021/12/17	0.2	79.95	0	0.00	79.95	0.2	1,924	0.01%
2021/12/15	1.3	78.84	0	0.00	79.00	1.3	1,973	0.06%
2021/12/14	1	79.00	0	0.00	79.00	1	1,965	0.05%
2021/12/13	0.1	80.00	1	80.00	79.70	-0.9	1,972	-0.05%
2021/12/08	0.7	80.26	0.1	80.55	80.20	0.6	1,958	0.03%
2021/12/07	3.2	79.36	3	79.45	79.95	0.2	1,937	0.01%
2021/12/03	1	80.05	0	0.00	79.85	1	1,943	0.05%
2021/12/02	0.1	79.83	6	79.95	79.90	-5.9	1,944	-0.30%
2021/12/01	1	78.15	0	0.00	79.00	1	1,967	0.05%
2021/11/30	1.2	77.84	0	0.00	77.90	1.2	1,980	0.06%
2021/11/29	0.1	78.25	1	77.95	77.80	-0.9	1,942	-0.05%
2021/11/26	3.6	78.24	0	0.00	78.10	3.6	1,908	0.19%
2021/11/25	7.3	79.21	0	0.00	79.25	7.3	1,842	0.39%
2021/11/24	1	79.60	2	79.45	79.25	-1	1,887	-0.05%
2021/11/23	0.2	79.82	0	0.00	79.65	0.2	1,899	0.01%
2021/11/22	0.5	80.45	1	80.40	80.30	-0.5	1,908	-0.03%
2021/11/19	1.1	80.54	5.5	80.82	80.45	-4.3	1,926	-0.22%
2021/11/18	0.5	79.95	0	0.00	80.20	0.5	1,918	0.03%
2021/11/17	0	0.00	7	79.70	79.70	-7	1,935	-0.36%
2021/11/16	6.2	79.45	0	0.00	79.55	6.2	1,976	0.31%
2021/11/11	2.4	79.99	0	0.00	79.85	2.4	2,042	0.12%
2021/11/09	0	80.85	2	81.05	80.75	-2	2,079	-0.09%
2021/11/08	0	79.90	0	0.00	80.05	0	2,056	0.00%
2021/11/05	0	0.00	0.4	78.92	79.40	-0.4	2,049	-0.02%
2021/11/04	0	78.80	0	0.00	78.40	0	2,036	0.00%
2021/11/01	0.1	78.50	4	78.40	78.45	-3.9	2,053	-0.19%
2021/10/29	2.1	78.20	0	0.00	78.15	2.1	2,067	0.10%
2021/10/28	0	78.75	0	0.00	78.80	0	2,076	0.00%
2021/10/27	2	78.70	1	78.70	79.00	1	2,090	0.05%
2021/10/26	4.5	79.04	3.2	78.99	79.00	1.3	2,091	0.06%
2021/10/25	0	0.00	1	77.80	78.30	-1	2,072	-0.05%
2021/10/22	0.1	78.15	0	0.00	78.45	0.1	2,110	0.00%
2021/10/21	1	78.35	5.1	79.10	78.35	-4.1	2,132	-0.19%
2021/10/20	2	78.70	0	0.00	78.55	2	2,151	0.09%
2021/10/19	0.1	78.70	0	0.00	78.65	0.1	2,154	0.00%
2021/10/18	0	78.35	0	78.45	78.05	0	2,151	0.00%
2021/10/15	2	78.25	4.1	78.35	78.35	-2.1	2,155	-0.10%
2021/10/14	0	76.45	0	0.00	76.30	0	2,156	0.00%
2021/10/13	1.4	76.13	0.1	76.75	76.15	1.3	2,172	0.06%
2021/10/12	2.2	76.03	0	0.00	76.50	2.2	2,191	0.10%
2021/10/08	3.2	77.55	0	0.00	77.25	3.2	2,183	0.15%
2021/10/07	0	77.80	1	77.20	77.75	-1	2,187	-0.04%
2021/10/06	3.1	76.22	0	0.00	76.35	3.1	2,208	0.14%
2021/10/05	7.4	75.96	0	0.00	76.40	7.4	2,186	0.34%
2021/10/04	6.2	76.66	0	0.00	76.70	6.2	2,176	0.29%
2021/10/01	3.3	77.45	0	0.00	77.45	3.3	2,116	0.16%
2021/09/30	0.2	78.30	0	0.00	78.55	0.2	2,051	0.01%
2021/09/29	1	78.41	0	0.00	78.60	1	2,050	0.05%
2021/09/28	0	79.75	0	0.00	79.90	0	2,023	0.00%
2021/09/23	0.1	79.50	0	0.00	79.40	0.1	2,008	0.00%
2021/09/22	1.3	78.63	0	0.00	78.80	1.3	2,004	0.06%
2021/09/16	0.2	80.90	0	0.00	80.50	0.2	1,970	0.01%
2021/09/15	0	80.75	0	0.00	80.60	0	1,944	0.00%
2021/09/08	0	80.84	2	81.35	80.65	-2	2,007	-0.10%
2021/09/07	0.5	81.20	0	0.00	81.25	0.5	2,005	0.02%
2021/09/06	0	0.00	1.5	81.83	81.60	-1.5	2,001	-0.08%
2021/09/03	0	0.00	1.1	81.23	81.20	-1.1	1,978	-0.06%
2021/09/02	0	80.85	0	0.00	80.20	0	1,972	0.00%
2021/09/01	0.1	80.70	0	0.00	80.90	0.1	1,975	0.01%
2021/08/31	0.1	79.55	0.1	79.55	80.80	0.1	1,979	0.00%
2021/08/30	0	0.00	2.1	79.85	80.15	-2.1	1,985	-0.11%
2021/08/27	0	78.70	0.3	79.30	79.50	-0.3	1,940	-0.02%
2021/08/26	0	0.00	1	79.00	78.75	-1	1,926	-0.05%
2021/08/24	1	77.64	0.2	77.43	77.40	0.8	1,885	0.04%
2021/08/20	3.4	75.40	0	0.00	75.20	3.4	1,885	0.18%
2021/08/19	0.3	76.41	0.3	76.20	75.95	-0.1	1,841	0.00%
2021/08/18	0.3	77.23	0	0.00	77.70	0.3	1,786	0.02%
2021/08/17	0.1	77.61	0	0.00	77.20	0.1	1,767	0.01%
2021/08/16	1	77.66	0	0.00	77.80	1	1,755	0.06%
2021/08/13	0.1	78.29	0	0.00	78.10	0.1	1,719	0.00%
2021/08/12	0.1	78.91	0	0.00	78.75	0.1	1,707	0.00%
2021/08/11	0	78.90	0	0.00	79.00	0	1,714	0.00%
2021/08/09	0.2	79.40	0	0.00	79.65	0.2	1,801	0.01%
2021/08/05	0	0.00	0.1	80.00	79.95	-0.1	1,886	-0.01%
2021/08/03	0	0.00	1	79.45	79.60	-1	2,026	-0.05%
2021/08/02	0	0.00	0.2	78.85	79.50	-0.2	2,018	-0.01%
2021/07/30	0.1	78.70	0	0.00	78.30	0.1	2,009	0.00%
2021/07/29	0.1	78.46	0	0.00	78.70	0.1	2,058	0.00%
2021/07/28	2.3	77.40	1	77.35	78.60	1.3	2,069	0.06%
2021/07/27	1.1	78.51	0.2	78.70	78.35	1	2,051	0.05%
2021/07/26	0.2	78.85	0	0.00	78.50	0.2	2,052	0.01%
2021/07/23	0.1	79.50	1	79.45	79.05	-1	2,023	-0.05%
2021/07/22	0.2	79.30	0	0.00	79.15	0.2	2,024	0.01%
2021/07/21	1.1	78.51	0	0.00	78.65	1.1	2,026	0.05%
2021/07/20	0.2	78.99	0	0.00	78.75	0.2	2,036	0.01%
2021/07/19	2.2	79.14	0	0.00	79.50	2.2	2,017	0.11%
2021/07/16	0	80.25	0	0.00	80.15	0	2,008	0.00%
2021/07/15	0	0.00	3.5	81.11	81.25	-3.5	1,984	-0.18%
2021/07/13	0	80.70	0	0.00	80.35	0	1,966	0.00%
2021/07/12	0	0.00	1	80.10	79.85	-1	1,962	-0.05%
2021/07/09	2.4	78.89	0	0.00	78.95	2.4	1,942	0.12%
2021/07/08	0.2	80.09	0	0.00	79.85	0.2	1,903	0.01%
2021/07/07	2.1	79.93	0	0.00	80.00	2.1	1,910	0.11%
2021/07/06	0.1	80.49	0	0.00	80.40	0.1	1,916	0.00%
2021/07/02	0	0.00	2	79.70	79.50	-2	1,895	-0.11%
2021/06/30	0	0.00	7	80.00	79.90	-7	1,935	-0.36%
2021/06/23	0	78.25	0	0.00	78.80	0	1,951	0.00%
2021/06/22	0	77.65	0	0.00	77.35	0	1,944	0.00%
2021/06/21	0.1	78.18	0	0.00	77.50	0.1	1,953	0.01%
2021/06/18	0	79.50	0	0.00	79.20	0	1,916	0.00%
2021/06/17	0	0.00	1	79.50	79.60	-1	1,924	-0.05%
2021/06/16	0.1	79.75	1	79.80	79.70	-0.9	1,958	-0.05%
2021/06/15	0.8	79.80	0	0.00	79.80	0.8	1,958	0.04%
2021/06/11	0.3	79.50	0	0.00	79.40	0.3	1,966	0.01%
2021/06/09	0.1	77.81	0	0.00	77.75	0.1	1,951	0.01%
2021/06/07	0	0.00	1	77.80	78.75	-1	1,941	-0.05%
2021/06/04	1	78.55	2	78.50	78.60	-1	1,925	-0.05%
2021/06/02	0.1	78.95	0	0.00	78.85	0.1	1,980	0.01%
2021/06/01	0	0.00	2	79.18	79.10	-2	2,010	-0.10%
2021/05/31	0.1	78.68	1	79.05	78.90	-1	2,063	-0.05%
2021/05/27	0.1	76.45	0	0.00	77.00	0.1	2,085	0.00%
2021/05/26	1	77.20	2	77.60	77.55	-1	2,152	-0.05%
2021/05/25	0	76.90	1.2	77.47	77.50	-1.2	2,149	-0.06%
2021/05/20	1	74.91	0.1	75.30	75.20	0.9	2,200	0.04%
2021/05/19	2	75.70	1	75.85	75.40	1	2,214	0.05%
2021/05/18	1	75.70	0.5	75.85	75.95	0.5	2,222	0.02%
2021/05/17	2.1	72.22	0	0.00	72.55	2.1	2,252	0.09%
2021/05/14	0.5	74.00	0	0.00	74.10	0.5	2,192	0.02%
2021/05/13	4	73.52	1	74.30	73.10	3	2,178	0.14%
2021/05/12	5.4	75.01	1.1	75.71	75.80	4.4	2,113	0.21%
2021/05/11	5.2	77.34	0	0.00	77.10	5.2	2,041	0.25%
2021/05/10	0	79.60	0	0.00	79.45	0	2,010	0.00%
2021/05/07	0	0.00	1	79.95	80.10	-1	2,029	-0.05%
2021/05/06	1	78.05	0	0.00	78.80	1	2,053	0.05%
2021/05/05	1	78.40	0	0.00	78.05	1	2,030	0.05%
2021/05/04	1.1	78.23	1.2	78.69	78.80	-0.2	2,065	-0.01%
2021/05/03	1.1	79.43	0	79.95	79.35	1	2,067	0.05%
2021/04/29	0	0.00	3	81.15	80.75	-3	2,071	-0.14%
2021/04/28	0	80.61	0	0.00	80.55	0	2,095	0.00%
2021/04/27	0.1	80.90	0	0.00	80.90	0.1	2,119	0.00%
2021/04/26	0	80.55	0	0.00	81.00	0	2,139	0.00%
2021/04/23	0	79.20	3.1	79.60	79.80	-3.1	2,141	-0.14%
2021/04/22	0.2	79.44	0	0.00	79.05	0.2	2,169	0.01%
2021/04/21	0	79.60	0	0.00	79.30	0	2,187	0.00%
2021/04/20	0	79.95	2	80.00	80.15	-2	2,204	-0.09%
2021/04/19	0	79.80	0	0.00	80.00	0	2,226	0.00%
2021/04/16	0.1	79.90	0	0.00	80.00	0.1	2,253	0.00%
2021/04/15	0	79.25	1	79.50	80.00	-1	2,243	-0.04%
2021/04/14	1	78.65	0.1	79.00	79.20	0.9	2,245	0.04%
2021/04/13	1	79.10	1	79.55	78.80	0	2,261	0.00%
2021/04/12	0	79.20	1	78.85	78.80	-1	2,273	-0.04%
2021/04/09	0	0.00	1	79.30	79.15	-1	2,271	-0.04%
2021/04/06	0.1	79.10	1	79.00	79.00	-1	2,279	-0.04%
2021/04/01	0	0.00	0	77.90	77.90	0	2,257	0.00%
2021/03/31	1	77.35	0	0.00	77.35	1	2,253	0.04%
2021/03/26	0	0.00	1	77.00	77.20	-1	2,239	-0.04%
2021/03/25	1	75.40	3	75.95	75.85	-2	2,229	-0.09%
2021/03/24	0.1	76.21	0	0.00	75.60	0.1	2,217	0.00%
2021/03/22	1	76.00	0	0.00	76.75	1	2,232	0.04%
2021/03/19	1	76.20	0	0.00	76.35	1	2,238	0.05%
2021/03/18	2	77.68	3.1	77.87	77.45	-1.1	2,217	-0.05%
2021/03/17	1	77.64	0	0.00	77.20	1	2,212	0.05%
2021/03/16	0	0.00	1	77.75	77.90	-1	2,231	-0.04%
2021/03/12	2	77.50	12	77.50	77.60	-10	2,233	-0.45%
2021/03/11	0	0.00	1	76.80	77.30	-1	2,255	-0.04%
2021/03/10	2	75.70	0	0.00	75.75	2	2,254	0.09%
2021/03/09	0.2	75.39	0	0.00	75.50	0.2	2,268	0.01%
2021/03/08	0	0.00	1	76.85	75.65	-1	2,253	-0.04%
2021/03/05	1	75.90	0	0.00	75.70	1	2,219	0.05%
2021/03/04	2.1	76.30	0	0.00	76.40	2.1	2,213	0.09%
2021/03/02	3.1	77.91	0	0.00	76.75	3.1	2,185	0.14%
2021/02/26	9	77.53	0	0.00	77.45	9	2,173	0.41%
2021/02/25	3	78.85	1	79.20	79.10	2	2,122	0.09%
2021/02/24	2	78.98	0	78.90	78.30	2	2,123	0.09%
2021/02/23	1	78.95	2	79.20	79.60	-1	2,116	-0.05%
2021/02/22	2	80.20	0	0.00	79.90	2	2,111	0.09%
2021/02/19	1	79.51	0	0.00	79.95	1	2,099	0.05%
2021/02/18	6	80.60	0	0.00	80.70	6	2,103	0.29%
2021/02/17	0.1	80.75	2	80.50	80.80	-1.9	2,113	-0.09%
2021/02/05	0	0.00	1	77.60	77.60	-1	2,073	-0.05%
2021/02/04	1	76.80	0	0.00	76.85	1	2,059	0.05%
2021/02/03	0	0.00	1	77.55	77.40	-1	2,062	-0.05%
2021/02/01	0.1	75.10	0	0.00	75.20	0.1	2,053	0.00%
2021/01/29	1	74.35	0	0.00	73.55	1	2,043	0.05%
2021/01/28	9.2	74.91	2	75.32	74.90	7.2	2,032	0.35%
2021/01/27	2	76.85	0	0.00	76.50	2	2,004	0.10%
2021/01/26	8.1	76.65	0	0.00	76.55	8.1	1,994	0.40%
2021/01/25	11.1	78.27	0	0.00	78.30	11.1	1,959	0.56%
2021/01/22	9.1	79.40	0	0.00	79.20	9.1	1,950	0.47%
2021/01/21	2	79.98	3	79.33	80.20	-1	1,938	-0.05%
2021/01/20	1.1	77.77	0	0.00	77.85	1.1	1,920	0.05%
2021/01/19	0	76.70	3	76.48	77.50	-3	1,899	-0.16%
2021/01/18	1.1	75.32	0	0.00	75.65	1.1	1,888	0.06%
2021/01/15	2	75.68	0.1	77.00	75.55	1.9	1,866	0.10%
2021/01/14	2	75.38	0	0.00	75.30	2	1,846	0.11%
2021/01/13	2.1	75.85	2	75.48	76.00	0.1	1,825	0.01%
2021/01/12	2	74.35	0	0.00	74.45	2	1,817	0.11%
2021/01/11	2	73.63	0	0.00	74.35	2	1,809	0.11%
2021/01/08	1	73.10	2	73.85	74.10	-1	1,797	-0.06%
2021/01/07	1	72.40	2	72.35	72.40	-1	1,792	-0.06%
2021/01/04	3	70.15	0	0.00	70.00	3	1,777	0.17%
2020/12/29	1	67.30	0	0.00	67.40	1	1,825	0.05%
2020/12/28	0	0.00	2	67.45	67.45	-2	1,829	-0.11%
2020/12/15	3	65.85	0.4	65.95	65.75	2.6	1,770	0.15%
2020/12/11	3	66.33	0.1	66.30	66.70	2.9	1,764	0.16%
2020/12/10	1	66.30	0	0.00	66.65	1	1,739	0.06%
2020/12/09	0.1	67.40	0	0.00	67.30	0.1	1,712	0.00%
2020/12/07	0	0.00	0	66.20	66.45	0	1,678	0.00%
2020/12/04	0	0.00	6	65.10	65.70	-6	1,647	-0.36%
2020/11/27	0	64.35	1	64.45	64.45	-1	1,575	-0.06%
2020/11/24	0	64.85	0	0.00	64.55	0	1,516	0.00%
2020/11/20	0.1	64.10	0	0.00	64.00	0.1	1,480	0.00%
2020/11/19	0.2	64.36	1	64.15	64.20	-0.8	1,458	-0.06%
2020/10/29	0.1	59.50	0	0.00	59.25	0.1	1,204	0.00%
2020/09/24	1.1	57.47	0	0.00	57.45	1.1	1,073	0.10%
2020/09/17	1	60.00	0	0.00	60.00	1	1,032	0.10%
2020/09/16	0.1	60.70	0	0.00	60.70	0.1	1,027	0.00%
2020/09/15	0.1	59.90	0	0.00	59.90	0.1	1,001	0.00%
2020/09/09	1	57.90	0	0.00	58.60	1	1,005	0.10%
2020/08/03	1	58.55	0	0.00	58.40	1	1,126	0.09%
2020/07/31	0	0.00	1	59.50	59.30	-1	1,132	-0.09%
2020/07/29	2	58.85	0	0.00	58.55	2	1,164	0.17%
2020/07/28	1	62.05	1	59.60	59.10	0	1,180	0.00%
2020/07/27	0	0.00	1	59.00	58.95	-1	1,155	-0.09%
2020/07/21	4	56.28	0	0.00	56.30	4	1,119	0.36%
2020/07/13	0	0.00	3	54.62	54.80	-3	1,100	-0.27%
2020/07/10	0	0.00	1	54.00	54.05	-1	1,082	-0.09%
2020/07/08	0	0.00	1	54.25	54.35	-1	1,076	-0.09%
2020/07/07	0	0.00	4	53.99	53.90	-4	1,070	-0.37%
2020/07/06	0	0.00	1	53.45	53.75	-1	1,066	-0.09%
2020/06/30	0	0.00	1	51.10	51.35	-1	1,092	-0.09%
2020/06/01	0	0.00	1	48.61	48.56	-1	1,223	-0.08%
2020/05/22	3	47.80	0	0.00	47.56	3	1,243	0.24%
2020/05/21	4	48.23	0	0.00	48.37	4	1,232	0.32%
2020/05/20	1	47.93	0	0.00	47.95	1	1,230	0.08%
2020/05/18	1	47.54	1	47.48	47.50	0	1,231	0.00%
2020/05/14	2	47.75	0	0.00	47.70	2	1,225	0.16%
2020/05/06	0	0.00	1	47.79	47.74	-1	1,170	-0.09%
2020/04/30	1	48.40	0	0.00	48.93	1	1,120	0.09%
2020/04/28	1	47.46	0	0.00	47.23	1	1,133	0.09%
2020/04/22	0	0.00	1	45.63	46.17	-1	1,123	-0.09%
2020/04/21	1	47.10	0	0.00	46.25	1	1,127	0.09%
2020/04/17	0.4	47.66	0	0.00	47.63	0.4	1,114	0.04%
2020/04/09	0	0.00	4	45.44	45.40	-4	1,117	-0.36%
2020/04/07	1	44.80	0	0.00	44.82	1	1,111	0.09%
2020/04/06	1	43.74	0	0.00	43.95	1	1,109	0.09%
2020/03/25	1	44.05	0	0.00	43.80	1	1,033	0.10%
2020/03/23	2	40.00	0	0.00	40.80	2	1,017	0.20%
2020/03/13	1	44.30	0	0.00	45.88	1	974	0.10%
2020/02/27	1	50.75	0	0.00	50.75	1	834	0.12%
2020/02/19	0	0.00	11	52.20	52.60	-11	833	-1.32%
2020/02/17	2	52.78	0	0.00	52.80	2	826	0.24%
2020/02/04	1	51.80	0	0.00	51.85	1	852	0.12%
2020/01/31	1	51.75	0	0.00	51.50	1	854	0.12%
2020/01/30	1	52.10	0.2	52.05	52.00	0.8	827	0.10%
2020/01/15	10	54.60	0	0.00	54.15	10	820	1.22%
2019/12/30	0	0.00	1	54.20	53.95	-1	805	-0.12%
2019/12/06	2	51.85	0	0.00	51.50	2	784	0.26%
2019/11/05	2	52.68	0	0.00	52.70	2	613	0.33%
2019/10/31	1	51.20	0	0.00	51.15	1	602	0.17%
2019/09/12	0	0.00	6	47.26	47.35	-6	347	-1.73%
2019/09/04	12	46.28	0	0.00	46.49	12	292	4.11%
2019/08/28	0.2	45.62	0	0.00	45.62	0.2	248	0.08%