南亞科 (2408)-玉山-數位券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
64.6
漲跌
▲1.1
漲幅
+1.73%
成交量
9,526張
產業
上市半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/22	2.1	64.65	0.3	64.54	64.60	1.9	17,322	0.01%
2024/05/21	2.2	63.71	5	63.80	63.50	-2.8	17,410	-0.02%
2024/05/20	8	63.29	0	0.00	63.30	8	17,471	0.05%
2024/05/17	12	62.95	0.1	63.40	62.80	11.9	17,533	0.07%
2024/05/16	3	64.03	1	63.54	64.00	1.9	17,405	0.01%
2024/05/15	4.2	64.70	2.4	65.14	64.60	1.8	17,529	0.01%
2024/05/14	1.4	64.91	1	64.80	64.80	0.4	18,106	0.00%
2024/05/13	3.1	64.54	1.1	64.61	64.40	2	18,155	0.01%
2024/05/10	11.4	64.00	2.2	63.86	64.40	9.2	18,236	0.05%
2024/05/09	5.7	65.03	1.8	65.45	64.00	4	18,117	0.02%
2024/05/08	1.1	66.71	3	66.70	66.60	-1.9	17,883	-0.01%
2024/05/07	21.1	68.23	21	66.95	66.80	0.1	17,914	0.00%
2024/05/06	8.6	67.73	14.4	67.39	66.90	-5.8	17,662	-0.03%
2024/05/03	5.6	66.59	30.2	67.30	65.80	-24.6	17,378	-0.14%
2024/05/02	5.5	66.14	0	0.00	66.60	5.5	17,305	0.03%
2024/04/30	3.3	66.80	0.3	67.07	66.10	3	17,441	0.02%
2024/04/29	41.5	66.94	2.1	67.01	67.50	39.4	17,653	0.22%
2024/04/26	3.2	65.83	0.4	65.59	65.70	2.8	17,681	0.02%
2024/04/25	9	65.63	3	65.27	65.60	6	17,603	0.03%
2024/04/24	28.6	65.44	2.1	65.41	65.50	26.5	17,558	0.15%
2024/04/23	12.7	62.52	6.1	62.09	62.80	6.6	17,548	0.04%
2024/04/22	2.5	61.37	4.1	61.32	61.20	-1.6	17,538	-0.01%
2024/04/19	14.6	62.21	0.3	63.15	62.00	14.3	17,518	0.08%
2024/04/18	3.8	64.49	2	64.60	64.30	1.8	17,403	0.01%
2024/04/17	4.4	65.39	1	64.65	64.50	3.4	17,751	0.02%
2024/04/16	4.6	66.08	22.4	66.20	65.50	-17.8	17,642	-0.10%
2024/04/15	6.3	69.75	7.4	69.90	70.00	-1	17,334	-0.01%
2024/04/12	11.1	71.90	17.9	71.79	71.80	-6.8	17,232	-0.04%
2024/04/11	6.2	70.23	5	70.65	70.60	1.2	16,845	0.01%
2024/04/10	15.1	70.53	25	70.52	70.20	-9.9	16,560	-0.06%
2024/04/09	21.4	68.45	1.1	68.23	68.40	20.3	16,334	0.12%
2024/04/08	2.2	68.43	3.7	68.95	68.10	-1.5	16,321	-0.01%
2024/04/03	12.3	68.18	9	68.11	68.20	3.3	16,271	0.02%
2024/04/02	14.1	70.08	4.2	70.33	69.10	9.9	16,456	0.06%
2024/04/01	6.5	69.16	4.5	69.05	69.40	2	16,546	0.01%
2024/03/29	0.2	67.70	21.3	67.78	67.70	-21.2	16,468	-0.13%
2024/03/28	0.1	68.25	2.1	67.85	67.60	-2	16,442	-0.01%
2024/03/27	0	0.00	10.6	68.18	67.90	-10.6	16,791	-0.06%
2024/03/26	2.1	68.99	15	69.01	68.10	-12.9	16,954	-0.08%
2024/03/25	7.3	67.84	12	68.37	68.50	-4.7	16,725	-0.03%
2024/03/22	85.4	70.17	64.5	69.73	69.60	20.8	16,622	0.13%
2024/03/21	27.5	65.36	22.4	65.93	67.60	5.1	15,466	0.03%
2024/03/20	8.4	61.83	1.5	62.23	61.50	6.9	14,939	0.05%
2024/03/19	0.1	62.70	1.1	62.44	62.30	-1	15,179	-0.01%
2024/03/18	3.6	62.61	0.1	62.60	62.40	3.5	15,160	0.02%
2024/03/15	2	63.70	0	64.00	63.90	2	15,090	0.01%
2024/03/14	6.1	63.64	5.1	64.52	63.80	1.1	15,053	0.01%
2024/03/13	36.5	64.02	3.1	65.63	63.30	33.5	15,008	0.22%
2024/03/12	1	65.40	0	0.00	65.70	1	14,785	0.01%
2024/03/11	2.3	66.81	0	0.00	65.80	2.3	14,793	0.02%
2024/03/08	3.6	65.46	5.9	65.47	65.00	-2.3	14,679	-0.02%
2024/03/07	1.3	65.98	4	66.00	65.70	-2.7	14,685	-0.02%
2024/03/06	17.2	65.34	3.1	65.80	65.10	14.1	14,756	0.10%
2024/03/05	5.3	65.96	0	0.00	65.80	5.3	15,155	0.03%
2024/03/04	2.4	66.33	1.2	66.17	66.50	1.2	15,704	0.01%
2024/03/01	1.1	66.55	1	66.80	66.30	0.1	16,281	0.00%
2024/02/29	0	0.00	5	67.50	67.30	-5	16,437	-0.03%
2024/02/27	10.1	66.96	2	68.05	66.30	8.1	16,604	0.05%
2024/02/26	1.2	67.54	3.3	67.86	67.90	-2.2	16,550	-0.01%
2024/02/23	5	68.42	12	68.94	67.70	-7	16,648	-0.04%
2024/02/22	2.2	67.21	1.4	67.06	68.10	0.8	16,559	0.00%
2024/02/21	6.1	67.80	0.2	68.20	67.30	5.9	16,631	0.04%
2024/02/20	3.3	67.48	1	68.00	67.80	2.3	16,506	0.01%
2024/02/19	7.3	65.44	0	0.00	66.60	7.3	16,388	0.04%
2024/02/16	10.5	65.19	0	65.70	65.90	10.5	16,442	0.06%
2024/02/15	18.2	65.91	1	68.50	65.40	17.2	16,233	0.11%
2024/02/05	6.2	66.82	1	68.00	68.20	5.2	15,749	0.03%
2024/02/02	18.1	68.03	0.3	68.99	67.60	17.8	15,710	0.11%
2024/02/01	1.5	68.96	0	0.00	69.20	1.5	15,595	0.01%
2024/01/31	4.1	68.98	1	69.30	68.70	3.1	15,589	0.02%
2024/01/30	0.1	69.45	8	70.34	69.30	-7.9	15,632	-0.05%
2024/01/29	6	70.83	4	70.55	70.80	2	15,743	0.01%
2024/01/26	4.2	71.04	0	0.00	71.00	4.2	15,757	0.03%
2024/01/25	7.1	71.10	2.2	71.41	71.00	4.9	15,800	0.03%
2024/01/24	4.4	71.71	3	71.97	71.60	1.4	15,743	0.01%
2024/01/23	2.2	70.76	4.1	70.57	70.70	-1.9	15,551	-0.01%
2024/01/22	3.1	68.83	0	0.00	69.30	3.1	15,291	0.02%
2024/01/19	1.3	69.35	2	69.35	69.30	-0.7	15,260	0.00%
2024/01/18	0.1	68.55	0	0.00	68.20	0.1	15,318	0.00%
2024/01/17	0.3	68.10	0	0.00	67.80	0.3	15,230	0.00%
2024/01/16	5	69.72	2	70.00	69.40	3	15,127	0.02%
2024/01/15	1.1	71.14	1.1	71.26	71.50	0	15,034	0.00%
2024/01/12	1.5	69.26	2.3	68.97	68.80	-0.8	14,915	-0.01%
2024/01/11	1.3	68.24	0.5	69.10	69.40	0.8	14,862	0.01%
2024/01/10	1	72.70	1.5	71.83	71.50	-0.5	14,549	0.00%
2024/01/09	0	0.00	1	73.40	72.60	-1	14,570	-0.01%
2024/01/08	1	73.80	0	0.00	73.10	1	14,541	0.01%
2024/01/05	2	74.70	3	75.16	74.70	-1	14,614	-0.01%
2024/01/04	2.7	73.51	0.2	74.39	74.40	2.5	14,802	0.02%
2024/01/03	3.1	74.25	4.2	73.97	73.10	-1.2	14,861	-0.01%
2024/01/02	3.1	77.55	1.1	76.51	76.50	2	14,627	0.01%
2023/12/29	3.2	78.00	0	0.00	78.00	3.2	14,616	0.02%
2023/12/28	9.5	78.93	10.2	78.77	78.30	-0.7	14,536	0.00%
2023/12/27	3.1	78.83	3.6	78.88	79.70	-0.5	14,374	0.00%
2023/12/26	1	77.10	2.2	76.91	78.00	-1.2	14,081	-0.01%
2023/12/25	1.1	75.53	1.2	75.72	75.40	-0.1	14,281	0.00%
2023/12/22	41.5	78.70	42.2	77.44	75.90	-0.7	14,305	0.00%
2023/12/21	0.2	74.79	7.4	75.25	75.40	-7.2	13,770	-0.05%
2023/12/20	0	72.95	3.2	71.68	71.80	-3.1	13,486	-0.02%
2023/12/19	0.1	73.37	0.1	73.50	73.10	0	13,411	0.00%
2023/12/18	6	73.50	0	0.00	73.40	6	13,450	0.04%
2023/12/15	1	75.40	2.4	74.59	74.50	-1.4	13,379	-0.01%
2023/12/14	8.2	74.06	3.6	75.18	72.80	4.6	12,831	0.04%
2023/12/13	3	72.50	2.1	73.09	73.70	1	12,607	0.01%
2023/12/12	1	72.61	0	0.00	72.50	1	12,936	0.01%
2023/12/11	0	72.10	4	72.55	72.20	-4	12,912	-0.03%
2023/12/08	3.1	72.01	0	0.00	72.10	3.1	12,959	0.02%
2023/12/07	2	71.29	1.5	71.08	70.70	0.5	12,868	0.00%
2023/12/06	1	72.04	0	0.00	72.00	1	12,755	0.01%
2023/12/05	0.9	73.08	2	72.80	73.20	-1.1	12,633	-0.01%
2023/12/04	2.5	74.27	3.1	74.19	74.00	-0.7	12,581	-0.01%
2023/12/01	2.2	73.79	1.1	74.20	73.70	1.2	12,372	0.01%
2023/11/30	2	74.10	3.2	74.50	75.00	-1.2	12,116	-0.01%
2023/11/29	12.5	73.47	6	73.83	74.20	6.5	11,568	0.06%
2023/11/28	2.4	72.54	5.1	72.48	73.50	-2.7	11,080	-0.02%
2023/11/27	0.3	69.49	2.6	70.03	70.10	-2.3	10,413	-0.02%
2023/11/24	5.1	70.17	5.1	69.60	70.80	0	10,125	0.00%
2023/11/22	1	70.50	4	70.33	70.70	-3	9,571	-0.03%
2023/11/21	4	70.25	5.3	70.27	70.60	-1.3	9,356	-0.01%
2023/11/20	17.8	70.42	18	69.93	70.00	-0.2	9,141	0.00%
2023/11/17	0	0.00	2.4	67.15	67.40	-2.4	8,935	-0.03%
2023/11/16	0	0.00	2	68.10	67.20	-2	8,874	-0.02%
2023/11/15	4.3	68.13	3.1	67.77	67.60	1.2	8,836	0.01%
2023/11/14	7.2	65.80	1	66.30	66.10	6.2	8,635	0.07%
2023/11/13	6.8	63.17	0	0.00	63.60	6.8	8,651	0.08%
2023/11/10	2.4	64.03	0	0.00	63.70	2.4	8,596	0.03%
2023/11/08	1	65.70	2	65.60	65.40	-1	8,677	-0.01%
2023/11/07	22	66.48	17.3	66.11	65.90	4.7	8,693	0.05%
2023/11/06	2	65.20	0	0.00	65.40	2	8,664	0.02%
2023/11/03	10.4	65.92	8.1	65.71	66.10	2.3	8,452	0.03%
2023/11/02	2.6	65.35	0	0.00	65.60	2.6	8,451	0.03%
2023/11/01	0.5	64.60	0.1	65.80	64.50	0.4	8,360	0.00%
2023/10/31	0.4	65.40	0	0.00	64.70	0.4	8,416	0.00%
2023/10/30	2.4	64.22	4	64.53	64.90	-1.6	8,489	-0.02%
2023/10/27	1	64.80	0	0.00	64.80	1	8,531	0.01%
2023/10/26	2.1	66.37	1.1	66.51	66.10	1	8,531	0.01%
2023/10/25	0.1	68.22	0.1	68.25	68.00	0.1	8,724	0.00%
2023/10/24	5	69.16	5.4	67.81	67.80	-0.4	8,898	0.00%
2023/10/23	0	69.70	0	0.00	69.60	0	8,945	0.00%
2023/10/18	4	70.05	0.2	70.17	70.20	3.9	8,999	0.04%
2023/10/17	0	0.00	1	71.30	70.90	-1	8,886	-0.01%
2023/10/16	0	0.00	3.2	70.11	70.60	-3.2	8,898	-0.04%
2023/10/13	0	0.00	3	70.90	70.80	-3	8,919	-0.03%
2023/10/12	1	70.69	1	70.80	71.00	0	8,808	0.00%
2023/10/11	0	0.00	2	70.80	70.70	-2	8,569	-0.02%
2023/10/06	1	69.89	1	69.10	69.20	0	8,525	0.00%
2023/10/05	0	0.00	1.1	69.42	69.50	-1.1	8,578	-0.01%
2023/10/04	0	67.95	0	0.00	67.70	0	8,613	0.00%
2023/10/03	1.4	68.85	0.1	69.28	68.10	1.3	8,654	0.02%
2023/10/02	0	0.00	1.1	67.80	67.60	-1.1	8,587	-0.01%
2023/09/28	4	66.15	1.1	66.12	65.60	2.9	8,542	0.03%
2023/09/27	0.1	69.60	2.8	69.57	69.80	-2.8	8,234	-0.03%
2023/09/26	1	70.50	2.3	70.55	70.30	-1.3	8,255	-0.02%
2023/09/25	1	71.61	1	72.10	71.60	0	8,271	0.00%
2023/09/22	0	71.90	0	0.00	72.00	0	8,461	0.00%
2023/09/21	4.3	72.06	2.8	72.17	72.80	1.5	8,584	0.02%
2023/09/20	0.1	70.70	1.9	70.75	70.70	-1.8	8,534	-0.02%
2023/09/19	6.1	72.79	5	72.50	71.70	1.1	8,729	0.01%
2023/09/18	5.9	72.37	8.1	72.35	72.30	-2.3	8,931	-0.03%
2023/09/15	5.3	72.01	6.7	72.32	72.40	-1.4	9,068	-0.02%
2023/09/14	3.9	69.71	2.2	69.98	70.00	1.8	8,745	0.02%
2023/09/13	1.1	68.47	0	0.00	68.40	1.1	8,704	0.01%
2023/09/11	0	0.00	0	66.20	65.70	0	8,993	0.00%
2023/09/08	2	66.60	3.6	66.77	67.20	-1.6	9,209	-0.02%
2023/09/07	1.1	68.28	0	0.00	67.20	1.1	9,409	0.01%
2023/09/06	0.1	68.30	0	0.00	68.00	0.1	9,453	0.00%
2023/09/05	4	67.23	0	67.90	68.10	4	9,499	0.04%
2023/09/04	0	67.60	0.1	67.50	67.60	-0.1	9,556	0.00%
2023/09/01	2.1	69.02	2	68.55	68.20	0.1	9,565	0.00%
2023/08/31	0.3	66.86	1.2	67.03	66.60	-0.8	9,428	-0.01%
2023/08/30	0	67.00	0	0.00	66.70	0	9,383	0.00%
2023/08/25	1.1	65.29	0	0.00	65.00	1.1	9,955	0.01%
2023/08/24	0.2	65.40	1.1	65.48	65.30	-0.9	10,028	-0.01%
2023/08/23	1	62.80	0	0.00	63.50	1	10,157	0.01%
2023/08/21	1.1	63.42	0	0.00	63.40	1.1	10,899	0.01%
2023/08/18	0	65.30	0	0.00	64.60	0	11,063	0.00%
2023/08/17	1.2	63.17	0.2	64.12	65.60	1	11,119	0.01%
2023/08/16	1.3	63.52	0	0.00	63.70	1.3	11,260	0.01%
2023/08/15	0.1	64.90	1	64.50	64.60	-0.9	11,326	-0.01%
2023/08/14	0.2	64.70	0.2	65.50	64.90	0	11,543	0.00%
2023/08/11	1.3	67.98	0	0.00	67.90	1.3	11,783	0.01%
2023/08/10	2	67.25	4	67.40	67.10	-2	11,789	-0.02%
2023/08/09	4	68.75	3	68.40	68.90	1	11,769	0.01%
2023/08/08	0.4	69.00	2.1	68.54	68.50	-1.7	11,788	-0.01%
2023/08/07	0	70.40	1	69.70	70.00	-1	11,760	-0.01%
2023/08/04	1.1	68.97	2	69.90	69.90	-0.9	11,794	-0.01%
2023/08/02	1.1	69.77	0.1	69.55	69.10	1	11,778	0.01%
2023/08/01	1	71.31	1	71.00	71.00	0	11,775	0.00%
2023/07/31	11.1	73.48	3	73.73	72.30	8.1	11,778	0.07%
2023/07/28	6.1	73.94	15.4	73.64	74.80	-9.3	11,713	-0.08%
2023/07/27	0.2	71.30	2.4	71.38	71.40	-2.2	11,480	-0.02%
2023/07/26	2.1	66.63	1	66.50	67.10	1.1	11,341	0.01%
2023/07/25	5.2	68.74	1.1	68.41	68.20	4.1	11,414	0.04%
2023/07/24	0.4	69.38	0	0.00	69.30	0.4	11,413	0.00%
2023/07/21	0	0.00	0.1	69.60	70.10	-0.1	11,443	0.00%
2023/07/20	5.1	70.69	6	70.62	70.30	-0.9	11,408	-0.01%
2023/07/19	6	70.95	1.1	71.29	70.40	4.9	11,461	0.04%
2023/07/18	2.1	69.90	0.1	70.45	69.50	1.9	11,413	0.02%
2023/07/17	0	0.00	3	71.83	71.70	-3	11,465	-0.03%
2023/07/14	0.4	71.78	1.1	70.96	71.70	-0.7	11,512	-0.01%
2023/07/13	3.2	71.09	3.2	71.11	70.90	0	11,526	0.00%
2023/07/12	4	70.15	1	69.60	70.10	3	11,523	0.03%
2023/07/11	0	70.33	0	0.00	69.90	0	11,521	0.00%
2023/07/10	1	70.78	0	69.80	69.70	1	11,643	0.01%
2023/07/07	0.2	69.61	0.4	69.03	69.10	-0.3	12,084	0.00%
2023/07/06	0.3	70.28	0	0.00	70.10	0.3	12,369	0.00%
2023/07/05	1	70.30	0.1	70.30	70.10	1	12,646	0.01%
2023/07/04	0	70.50	2	70.40	70.40	-2	12,939	-0.02%
2023/07/03	2	70.20	0.5	70.70	70.10	1.5	13,198	0.01%
2023/06/30	2.2	70.44	1	70.50	70.80	1.2	13,756	0.01%
2023/06/29	6.5	72.43	12	71.89	72.20	-5.5	13,957	-0.04%
2023/06/28	12	69.70	1	70.60	69.50	11	13,915	0.08%
2023/06/27	0	71.50	7.1	71.22	70.80	-7.1	13,928	-0.05%
2023/06/26	1.1	72.82	1.7	72.79	73.00	-0.6	13,798	0.00%
2023/06/21	5.2	74.51	1.5	74.23	74.60	3.7	13,909	0.03%
2023/06/20	0.5	77.53	0.3	77.30	77.40	0.2	13,709	0.00%
2023/06/19	3	78.27	0.1	77.50	78.00	2.9	13,645	0.02%
2023/06/16	1	78.20	3.3	77.98	78.50	-2.3	13,584	-0.02%
2023/06/15	0.3	75.26	4	75.05	75.30	-3.7	13,317	-0.03%
2023/06/14	6.2	76.36	2.1	75.81	76.20	4.1	13,331	0.03%
2023/06/13	3	74.80	0.3	74.44	74.80	2.7	13,089	0.02%
2023/06/12	0	0.00	2	72.90	72.90	-2	12,895	-0.02%
2023/06/09	0	0.00	2	71.10	71.30	-2	12,835	-0.02%
2023/06/08	0	0.00	0	70.50	70.20	0	12,837	0.00%
2023/06/07	1	71.50	1.9	71.60	71.90	-0.9	12,807	-0.01%
2023/06/06	0	0.00	0.1	72.30	72.40	-0.1	12,914	0.00%
2023/06/02	0	0.00	0.1	73.10	72.90	-0.1	13,091	0.00%
2023/06/01	0.1	71.46	0.2	72.40	71.40	-0.1	12,992	0.00%
2023/05/31	1.2	72.81	0.2	71.90	73.50	1	12,867	0.01%
2023/05/30	0	0.00	0	71.10	71.90	0	12,652	0.00%
2023/05/29	1	71.40	1.1	71.19	71.20	-0.1	12,614	0.00%
2023/05/26	0.1	71.10	2.4	71.13	71.90	-2.3	12,517	-0.02%
2023/05/25	0	0.00	3.6	71.75	72.40	-3.6	12,261	-0.03%
2023/05/24	1	69.80	1	69.90	69.90	0	11,824	0.00%
2023/05/23	0.1	69.80	0.2	69.43	69.90	-0.2	11,637	0.00%
2023/05/22	1.1	70.02	4.2	70.41	70.10	-3	11,504	-0.03%
2023/05/19	1	68.99	1.1	69.40	69.90	-0.1	11,249	0.00%
2023/05/18	8.5	69.57	7.8	69.46	69.30	0.7	11,183	0.01%
2023/05/17	1	67.50	3.1	68.31	68.00	-2.1	10,951	-0.02%
2023/05/15	0.2	64.18	0	0.00	63.90	0.2	10,610	0.00%
2023/05/12	2.1	63.24	0	0.00	63.80	2.1	10,608	0.02%
2023/05/10	0	64.10	0	0.00	64.20	0	10,683	0.00%
2023/05/09	0	0.00	0.1	64.70	64.70	-0.1	10,660	0.00%
2023/05/08	1.1	66.61	1	65.20	64.80	0.1	10,677	0.00%
2023/05/04	0	0.00	1	66.90	68.00	-1	10,703	-0.01%
2023/05/03	0.4	67.10	1	67.00	67.10	-0.7	10,701	-0.01%
2023/05/02	0	67.00	1	66.90	66.70	-1	10,809	-0.01%
2023/04/28	5	67.44	3	67.13	67.80	2	11,092	0.02%
2023/04/27	0.1	65.22	1	65.10	65.60	-0.9	10,915	-0.01%
2023/04/26	0	64.00	0	62.90	64.10	0	10,929	0.00%
2023/04/25	3	64.33	2	64.35	63.50	1	10,897	0.01%
2023/04/24	0	0.00	3	65.40	64.20	-3	10,804	-0.03%
2023/04/21	1.2	64.44	1.4	65.45	64.50	-0.1	10,840	0.00%
2023/04/20	0	65.40	0	0.00	65.50	0	10,849	0.00%
2023/04/19	0	67.30	0	67.30	67.00	0	10,886	0.00%
2023/04/18	1	67.30	2.2	67.35	67.30	-1.2	10,914	-0.01%
2023/04/17	0.1	67.30	0	67.30	68.00	0.1	11,094	0.00%
2023/04/14	0.2	67.80	2	67.90	67.60	-1.8	11,065	-0.02%
2023/04/13	11.5	68.06	13.1	68.20	67.50	-1.6	11,035	-0.01%
2023/04/12	5.7	69.05	4.1	68.82	69.10	1.6	10,786	0.01%
2023/04/11	4.7	68.39	5.1	68.81	68.20	-0.4	10,277	0.00%
2023/04/10	3.6	66.92	2	67.15	66.70	1.6	9,887	0.02%
2023/04/07	0.2	68.14	1.2	68.38	68.60	-1	9,551	-0.01%
2023/04/06	3.1	66.40	4.3	66.16	66.40	-1.2	9,152	-0.01%
2023/03/31	17	66.28	17.3	66.53	66.50	-0.3	8,839	0.00%
2023/03/30	8	64.60	12	64.17	63.90	-4	8,287	-0.05%
2023/03/29	0.1	61.45	1.1	61.42	61.00	-1	7,940	-0.01%
2023/03/28	0.2	63.29	2	62.85	62.50	-1.8	7,909	-0.02%
2023/03/27	0	63.30	5.1	63.32	63.20	-5.1	7,836	-0.06%
2023/03/24	6.1	63.98	9.7	63.41	63.30	-3.6	7,789	-0.05%
2023/03/23	1	60.40	0	0.00	59.80	1	7,417	0.01%
2023/03/22	2	59.10	2	59.50	59.10	0	7,411	0.00%
2023/03/21	2	58.70	4	58.45	58.60	-2	7,446	-0.03%
2023/03/20	1	59.00	0	0.00	59.20	1	7,469	0.01%
2023/03/17	0.4	59.10	0	0.00	59.30	0.4	7,553	0.00%
2023/03/16	3	58.07	0	0.00	57.70	3	7,489	0.04%
2023/03/15	0	0.00	0	58.60	58.00	0	7,569	0.00%
2023/03/14	1	58.30	0	0.00	58.00	1	7,741	0.01%
2023/03/13	2.1	58.05	0	0.00	58.50	2.1	7,760	0.03%
2023/03/10	1	58.80	0	0.00	58.70	1	7,943	0.01%
2023/03/09	3.7	60.79	5	60.74	59.10	-1.3	8,062	-0.02%
2023/03/08	2	60.60	4.3	60.86	61.00	-2.3	8,128	-0.03%
2023/03/06	1	57.80	0.1	58.23	57.70	0.9	8,223	0.01%
2023/03/03	1	57.30	0	0.00	57.90	1	8,220	0.01%
2023/03/02	3.3	57.63	0	0.00	57.30	3.3	8,249	0.04%
2023/03/01	1.1	57.79	0	0.00	57.30	1.1	8,250	0.01%
2023/02/24	0	59.25	0.3	59.00	58.40	-0.3	8,296	0.00%
2023/02/22	0.2	59.20	0.1	58.90	58.70	0.1	8,649	0.00%
2023/02/21	0	0.00	0	60.20	60.40	0	8,811	0.00%
2023/02/20	0	0.00	0.1	60.20	60.00	-0.1	8,908	0.00%
2023/02/17	0.9	59.90	5.1	59.92	59.70	-4.2	9,019	-0.05%
2023/02/16	0.6	59.62	0	0.00	59.70	0.6	9,137	0.01%
2023/02/15	2	58.40	0.1	58.50	58.50	1.9	9,312	0.02%
2023/02/14	0	58.60	3	58.60	58.40	-3	9,351	-0.03%
2023/02/10	11.5	58.06	10	58.45	58.30	1.5	9,554	0.02%
2023/02/09	4	57.58	1	58.20	58.00	3	9,686	0.03%
2023/02/08	1	58.50	0.3	58.73	58.40	0.7	9,703	0.01%
2023/02/06	0.3	58.56	1	59.30	58.10	-0.7	9,798	-0.01%
2023/02/03	2.2	59.71	6.1	60.00	59.90	-3.9	9,805	-0.04%
2023/02/01	0.4	57.85	0.3	58.43	58.20	0.1	9,842	0.00%
2023/01/31	9.1	58.13	0.3	58.76	57.80	8.8	9,858	0.09%
2023/01/30	1	59.90	2.1	59.80	60.30	-1.1	9,772	-0.01%
2023/01/17	1.2	57.53	0	0.00	57.70	1.2	9,566	0.01%
2023/01/16	1	56.60	5	57.16	57.50	-4	9,732	-0.04%
2023/01/13	0.3	56.12	0.2	56.00	56.00	0.1	9,885	0.00%
2023/01/12	2	56.40	7	56.26	56.20	-5	10,227	-0.05%
2023/01/11	0.1	56.90	1	56.80	57.00	-0.9	10,492	-0.01%
2023/01/10	11.5	56.84	11	56.76	56.50	0.5	10,614	0.00%
2023/01/09	3.2	56.49	2	56.45	56.70	1.2	10,734	0.01%
2023/01/06	1	55.00	2	53.80	55.00	-1	11,045	-0.01%
2023/01/05	2	54.60	1	55.38	54.90	1	11,150	0.01%
2023/01/04	1	54.08	0.2	53.80	54.10	0.8	11,365	0.01%
2023/01/03	0	0.00	0.1	52.60	53.00	-0.1	11,448	0.00%
2022/12/30	2	51.90	7	51.20	51.20	-5	11,434	-0.04%
2022/12/29	1	50.60	0	0.00	51.80	1	11,613	0.01%
2022/12/28	0	0.00	1	51.30	51.30	-1	11,959	-0.01%
2022/12/27	2.1	52.10	1	52.20	51.90	1.1	12,174	0.01%
2022/12/23	0	0.00	1	50.30	51.40	-1	12,550	-0.01%
2022/12/21	0.2	51.80	0	0.00	51.50	0.2	12,675	0.00%
2022/12/20	0.1	53.60	0.1	52.20	52.00	0	12,632	0.00%
2022/12/19	0	0.00	0.1	54.00	53.70	-0.1	12,685	0.00%
2022/12/16	0.1	54.80	0	0.00	54.50	0.1	12,705	0.00%
2022/12/15	0	0.00	6.1	55.82	55.90	-6.1	12,692	-0.05%
2022/12/13	1	55.00	1	55.20	54.80	0	12,848	0.00%
2022/12/12	0	0.00	0.1	54.10	54.80	-0.1	12,909	0.00%
2022/12/09	1	53.90	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1.1	54.03	0	0.00	54.00	1.1	13,003	0.01%
2022/12/07	1	53.50	22	53.74	53.50	-21	13,037	-0.16%
2022/12/06	11	54.75	2	54.50	54.30	9	12,971	0.07%
2022/12/05	3	56.40	4	56.40	56.20	-1	12,790	-0.01%
2022/12/02	19	56.25	0.1	56.80	56.10	18.9	12,759	0.15%
2022/12/01	6.5	57.61	4.3	57.68	57.50	2.2	12,598	0.02%
2022/11/30	6.1	56.57	2.2	56.35	56.80	3.9	12,465	0.03%
2022/11/29	3.6	56.98	1.6	57.27	57.20	1.9	12,256	0.02%
2022/11/28	5.5	58.71	1	58.70	58.50	4.5	12,021	0.04%
2022/11/25	0.1	59.70	0.2	59.90	59.70	-0.1	11,941	0.00%
2022/11/24	1.4	60.10	1	60.30	59.90	0.4	11,927	0.00%
2022/11/23	0	0.00	1.1	59.51	59.80	-1.1	11,862	-0.01%
2022/11/22	0	0.00	3.2	57.86	59.20	-3.2	11,790	-0.03%
2022/11/21	1	58.80	3.8	58.27	58.40	-2.8	11,699	-0.02%
2022/11/18	7.6	61.08	5.2	61.02	60.70	2.4	11,515	0.02%
2022/11/17	0.3	58.70	1.3	58.72	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	5	59.70	60.10	-5	11,043	-0.05%
2022/11/15	2	59.25	0.3	59.32	59.70	1.7	10,935	0.02%
2022/11/14	1	60.00	3.1	60.19	59.90	-2.1	10,840	-0.02%
2022/11/11	5	59.50	4	59.65	59.80	1	10,735	0.01%
2022/11/10	1.1	57.15	2	57.70	58.00	-0.9	10,519	-0.01%
2022/11/09	1.1	57.90	1	57.70	58.10	0.1	10,463	0.00%
2022/11/08	6.5	57.08	6	56.93	57.10	0.5	10,372	0.00%
2022/11/07	4	56.65	6.1	56.32	56.90	-2.1	10,263	-0.02%
2022/11/04	1	55.20	0.1	55.50	54.90	0.9	10,120	0.01%
2022/11/03	2	56.00	6.1	56.02	56.00	-4.1	10,076	-0.04%
2022/11/01	0	0.00	4	54.10	54.00	-4	9,994	-0.04%
2022/10/31	1	54.50	1	54.10	54.50	0	10,018	0.00%
2022/10/28	5.1	53.01	7	53.39	53.10	-1.9	9,982	-0.02%
2022/10/27	3	55.10	0.1	54.77	55.00	2.9	9,909	0.03%
2022/10/26	0	0.00	0.1	54.30	54.50	-0.1	9,927	0.00%
2022/10/25	5	55.40	5	54.52	54.10	0	9,873	0.00%
2022/10/24	7	57.27	9	56.18	55.60	-2	9,777	-0.02%
2022/10/21	2.1	55.63	8.1	56.00	55.70	-6	9,588	-0.06%
2022/10/20	8	54.36	7.1	54.91	55.70	0.9	9,364	0.01%
2022/10/19	2	54.95	2.2	54.10	53.80	-0.2	9,033	0.00%
2022/10/18	5.5	55.29	9.2	55.84	55.80	-3.7	8,832	-0.04%
2022/10/17	7.1	55.11	3	55.90	56.20	4.1	8,778	0.05%
2022/10/14	9.3	54.33	9.6	54.60	55.20	-0.3	8,617	0.00%
2022/10/13	1.2	51.59	2	52.15	51.40	-0.8	8,335	-0.01%
2022/10/12	12.1	51.73	15.6	52.24	52.70	-3.5	8,264	-0.04%
2022/10/11	0.7	49.80	0	0.00	49.75	0.7	8,133	0.01%
2022/10/07	1	50.00	3	50.00	50.20	-2	8,109	-0.02%
2022/10/06	0.3	50.12	1	50.20	50.20	-0.7	8,135	-0.01%
2022/10/05	8.4	50.95	5	50.68	51.40	3.4	8,133	0.04%
2022/10/04	0.2	48.50	1	49.65	49.95	-0.8	7,909	-0.01%
2022/10/03	0.1	47.54	0	0.00	47.55	0.1	7,827	0.00%
2022/09/30	12	47.89	11	48.35	48.95	1	7,875	0.01%
2022/09/28	1	45.70	2	46.00	45.50	-1	7,919	-0.01%
2022/09/26	1.2	45.87	0	0.00	45.65	1.2	8,021	0.01%
2022/09/23	0.1	47.60	0	0.00	47.60	0.1	8,183	0.00%
2022/09/22	0	46.20	0	0.00	46.80	0	8,624	0.00%
2022/09/21	1	47.10	0	0.00	47.15	1	8,703	0.01%
2022/09/20	3	47.90	0	0.00	47.65	3	8,687	0.03%
2022/09/19	3.7	48.64	0.1	48.65	48.60	3.6	8,575	0.04%
2022/09/16	4.6	49.63	0	0.00	49.10	4.6	8,503	0.05%
2022/09/15	3	50.53	0	0.00	50.40	3	8,348	0.04%
2022/09/14	1	50.71	0	0.00	50.70	1	8,371	0.01%
2022/09/07	0	0.00	2	50.70	50.60	-2	8,413	-0.02%
2022/09/01	0.1	52.80	0	0.00	52.60	0.1	8,715	0.00%
2022/08/26	1	53.80	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	2	53.30	53.60	-2	8,676	-0.02%
2022/08/24	0	52.90	0	0.00	52.60	0	8,725	0.00%
2022/08/23	0.1	53.60	0	0.00	53.40	0.1	8,861	0.00%
2022/08/22	1	54.00	1	54.00	53.90	0	8,938	0.00%
2022/08/19	0	0.00	0	54.20	54.30	0	9,026	0.00%
2022/08/18	1	53.60	0.4	53.98	53.60	0.6	9,061	0.01%
2022/08/17	0.1	53.60	0	0.00	55.00	0.1	9,063	0.00%
2022/08/15	0.1	53.70	0	0.00	53.80	0.1	9,102	0.00%
2022/08/12	0.1	54.10	0.3	54.03	54.10	-0.2	9,083	0.00%
2022/08/11	0	0.00	1	52.80	53.00	-1	9,076	-0.01%
2022/08/10	0	52.00	1	51.80	51.60	-1	9,107	-0.01%
2022/08/08	0.1	53.00	0	0.00	53.10	0.1	9,293	0.00%
2022/08/05	2	53.05	2	53.30	53.20	0	9,286	0.00%
2022/08/04	0.2	50.90	0	0.00	51.00	0.2	9,258	0.00%
2022/08/03	0.2	50.93	0	0.00	51.20	0.2	9,277	0.00%
2022/08/02	3.5	50.93	0	0.00	50.40	3.5	9,277	0.04%
2022/08/01	2	51.80	0	0.00	52.20	2	9,213	0.02%
2022/07/28	1	52.90	0	0.00	52.50	1	9,322	0.01%
2022/07/26	0.1	52.40	0	0.00	52.50	0.1	9,398	0.00%
2022/07/25	0	52.50	0	0.00	52.70	0	9,434	0.00%
2022/07/22	0	0.00	0.2	54.10	53.70	-0.2	9,419	0.00%
2022/07/21	0	54.30	1	54.40	54.30	-1	9,328	-0.01%
2022/07/20	1	54.00	0	0.00	53.40	1	9,332	0.01%
2022/07/19	4	53.33	0.1	53.30	53.00	3.9	9,270	0.04%
2022/07/18	2	53.30	1	54.50	54.20	1	9,209	0.01%
2022/07/14	1	48.56	1	50.00	49.85	0	8,934	0.00%
2022/07/13	0	49.20	0.3	49.50	49.00	-0.3	8,893	0.00%
2022/07/12	1	48.00	1	47.35	47.35	0	8,762	0.00%
2022/07/11	0	48.60	0	0.00	49.00	0	8,699	0.00%
2022/07/08	4.2	50.19	1	50.50	49.65	3.2	8,838	0.04%
2022/07/07	0	49.60	0.1	49.76	50.50	-0.1	8,699	0.00%
2022/07/06	0	0.00	0.5	48.70	48.60	-0.5	8,629	-0.01%
2022/07/05	0.3	49.28	0	0.00	49.40	0.3	8,597	0.00%
2022/07/04	1.4	48.63	0	0.00	49.15	1.4	8,559	0.02%
2022/07/01	1	48.50	0	0.00	48.30	1	8,567	0.01%
2022/06/30	0.4	49.48	0	0.00	49.40	0.4	8,490	0.00%
2022/06/29	1.1	57.34	0	57.86	57.10	1.1	8,100	0.01%
2022/06/28	0	0.00	0.1	58.67	58.90	-0.1	8,053	0.00%
2022/06/27	1	59.60	0.1	59.80	59.80	0.9	8,043	0.01%
2022/06/24	0.2	58.58	0	0.00	58.90	0.2	8,109	0.00%
2022/06/23	0	0.00	6.1	58.31	58.30	-6.1	8,157	-0.07%
2022/06/22	0.1	59.00	0.5	58.40	58.10	-0.5	8,481	-0.01%
2022/06/20	0	0.00	0.1	59.90	59.50	-0.1	8,978	0.00%
2022/06/16	1.3	62.18	0	0.00	60.40	1.3	9,037	0.01%
2022/06/15	0.3	61.98	0	0.00	61.20	0.3	9,029	0.00%
2022/06/13	5.1	62.11	1	62.10	62.20	4.1	9,249	0.04%
2022/06/09	0	66.30	0	0.00	65.70	0	9,270	0.00%
2022/06/08	1.1	66.09	0	66.00	66.10	1.1	9,338	0.01%
2022/06/07	0	66.10	0.1	66.10	65.80	-0.1	9,453	0.00%
2022/06/06	0	0.00	1.1	66.98	66.80	-1.1	9,489	-0.01%
2022/06/02	1	66.90	1	66.90	66.80	0	9,621	0.00%
2022/06/01	0	66.90	0	0.00	66.80	0	9,880	0.00%
2022/05/31	0.2	65.90	2.1	65.40	66.80	-1.9	9,935	-0.02%
2022/05/26	0.2	64.10	1	63.70	63.50	-0.8	9,990	-0.01%
2022/05/25	1.1	64.25	0.1	68.12	64.70	1	10,029	0.01%
2022/05/23	0	66.60	1	66.40	66.40	-1	10,161	-0.01%
2022/05/19	1	65.91	3	66.07	66.90	-2	10,442	-0.02%
2022/05/18	1	67.80	2	67.50	67.20	-1	10,704	-0.01%
2022/05/17	2	67.50	0	0.00	67.00	2	11,201	0.02%
2022/05/16	1.1	67.36	0.3	67.00	66.90	0.9	11,396	0.01%
2022/05/12	1	64.70	0	0.00	64.60	1	11,419	0.01%
2022/05/11	1	65.00	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	0.1	65.20	66.00	-0.1	11,607	0.00%
2022/05/09	1	65.50	1	65.20	65.10	0	11,659	0.00%
2022/05/05	1	67.30	0	0.00	67.00	1	11,942	0.01%
2022/05/03	1	65.60	0	0.00	65.90	1	11,841	0.01%
2022/04/29	1	65.60	0	65.30	65.60	1	11,874	0.01%
2022/04/28	0.1	64.30	1	63.43	64.20	-1	11,991	-0.01%
2022/04/27	3.1	62.55	0.2	62.25	63.20	2.9	11,955	0.02%
2022/04/25	0.1	64.92	0.1	64.10	64.30	-0.1	11,900	0.00%
2022/04/22	0	0.00	0.2	66.50	66.40	-0.2	11,817	0.00%
2022/04/21	1.1	65.70	3	66.30	66.90	-2	11,799	-0.02%
2022/04/20	3	65.30	0.1	65.25	65.30	2.9	11,771	0.02%
2022/04/19	2.3	64.27	1.1	64.51	64.40	1.2	11,725	0.01%
2022/04/18	0	0.00	1	63.60	63.80	-1	11,730	-0.01%
2022/04/15	2	63.60	0.1	64.20	63.90	1.9	11,730	0.02%
2022/04/14	0	64.70	0	0.00	64.10	0	11,775	0.00%
2022/04/13	0.1	66.40	0.2	66.90	66.70	-0.1	11,644	0.00%
2022/04/11	0	0.00	2.1	66.78	66.80	-2.1	11,656	-0.02%
2022/04/08	2	67.00	2	66.80	66.80	0	11,691	0.00%
2022/04/07	3.3	67.13	2	67.40	66.20	1.3	11,833	0.01%
2022/04/06	4.5	66.68	1.4	66.79	66.60	3.1	11,677	0.03%
2022/04/01	2.1	68.36	1	68.80	69.20	1.1	11,474	0.01%
2022/03/31	2	69.55	0	0.00	69.20	2	11,373	0.02%
2022/03/30	0	0.00	2	70.00	69.30	-2	11,324	-0.02%
2022/03/29	3.1	68.72	1	69.40	69.00	2.1	11,401	0.02%
2022/03/28	3	68.44	1.1	67.98	69.80	1.9	11,703	0.02%
2022/03/25	4.2	69.39	2.4	69.56	68.90	1.8	11,833	0.02%
2022/03/24	4.2	70.72	0.3	71.00	71.30	4	11,633	0.03%
2022/03/23	1	73.80	0	0.00	73.70	1	11,227	0.01%
2022/03/22	2.2	73.60	0	0.00	74.00	2.2	11,175	0.02%
2022/03/18	0	74.20	0	0.00	74.80	0	11,147	0.00%
2022/03/17	3	73.57	3.3	73.73	74.20	-0.3	11,151	0.00%
2022/03/16	2.1	71.10	0.1	71.60	70.90	2	11,085	0.02%
2022/03/15	1.1	73.22	1.1	74.92	73.00	0	10,921	0.00%
2022/03/14	0.1	75.40	0	0.00	75.70	0.1	10,970	0.00%
2022/03/11	1.6	75.28	0	0.00	75.60	1.6	10,971	0.01%
2022/03/10	1	77.00	1.1	76.55	76.70	-0.1	11,079	0.00%
2022/03/09	1.3	75.18	0	0.00	74.90	1.3	11,462	0.01%
2022/03/08	2.1	76.62	1	76.10	74.70	1.1	12,369	0.01%
2022/03/07	0.2	76.46	6.1	77.06	76.90	-5.9	12,479	-0.05%
2022/03/04	4.1	81.48	2.3	81.57	81.60	1.8	12,687	0.01%
2022/03/03	1.1	82.03	1.1	82.40	82.60	0.1	12,750	0.00%
2022/03/02	0	0.00	1	79.90	79.70	-1	12,753	-0.01%
2022/03/01	3	79.53	1	79.10	79.90	2	12,792	0.02%
2022/02/25	0.2	77.25	0.1	77.30	77.10	0.1	12,808	0.00%
2022/02/24	2	77.05	1	76.40	76.30	1	13,186	0.01%
2022/02/23	3.1	78.80	4.1	79.10	79.00	-1	13,782	-0.01%
2022/02/22	4.1	78.34	7.3	78.57	78.70	-3.2	13,846	-0.02%
2022/02/21	5.7	81.99	1	80.60	80.40	4.7	13,791	0.03%
2022/02/18	1	81.72	4.2	83.65	83.50	-3.1	13,757	-0.02%
2022/02/17	6.6	82.17	13.1	82.65	82.70	-6.5	13,560	-0.05%
2022/02/16	7.2	80.25	4.6	80.12	80.50	2.6	13,157	0.02%
2022/02/15	1	79.40	2.3	79.24	78.80	-1.3	12,947	-0.01%
2022/02/14	0.1	77.70	1.2	77.90	78.70	-1.1	12,952	-0.01%
2022/02/11	1	79.30	8	79.15	79.00	-7	13,023	-0.05%
2022/02/10	1	78.70	0.3	78.50	79.00	0.7	13,004	0.01%
2022/02/09	2.3	78.29	4.4	78.35	78.50	-2.2	13,050	-0.02%
2022/02/08	0	0.00	0	77.25	77.40	0	13,067	0.00%
2022/02/07	1.1	76.28	0.2	76.00	76.40	1	13,149	0.01%
2022/01/26	0.1	72.15	1	72.30	72.00	-0.9	13,115	-0.01%
2022/01/25	0	73.00	0.1	72.60	72.00	0	13,324	0.00%
2022/01/24	1.1	71.23	0.2	72.31	72.60	0.8	13,311	0.01%
2022/01/21	0	72.99	6	74.25	72.30	-6	13,394	-0.04%
2022/01/18	1.1	75.10	2	75.70	75.10	-0.9	13,634	-0.01%
2022/01/17	2.1	74.59	0	0.00	74.40	2.1	13,652	0.02%
2022/01/14	0.1	74.50	1	74.60	74.30	-0.9	13,716	-0.01%
2022/01/13	0	74.24	0	0.00	74.60	0	13,705	0.00%
2022/01/12	0	73.90	0	0.00	74.40	0	13,660	0.00%
2022/01/10	0.1	74.27	0	0.00	74.90	0.1	13,727	0.00%
2022/01/07	3	73.80	1	73.60	73.70	2	13,863	0.01%
2022/01/06	4.1	73.81	0.3	74.37	73.80	3.8	13,995	0.03%
2022/01/05	3.1	75.61	0	0.00	75.90	3.1	14,067	0.02%
2022/01/04	0	76.67	0.6	76.50	77.20	-0.5	14,085	0.00%
2022/01/03	0.3	76.74	0.1	77.80	76.20	0.2	14,124	0.00%
2021/12/30	6	78.18	9.4	78.04	78.10	-3.4	14,152	-0.02%
2021/12/29	0.1	76.50	0	0.00	76.60	0.1	14,294	0.00%
2021/12/28	1.2	76.66	0	0.00	76.70	1.2	14,486	0.01%
2021/12/27	0.1	76.35	0	0.00	76.60	0.1	14,579	0.00%
2021/12/24	0	0.00	1	77.00	75.70	-1	14,725	-0.01%
2021/12/23	1.1	76.00	3.3	76.43	75.90	-2.3	15,123	-0.01%
2021/12/22	11	78.02	7.4	77.67	76.50	3.7	15,403	0.02%
2021/12/21	1	77.40	1	77.60	76.80	0	15,245	0.00%
2021/12/20	0.1	76.69	0	0.00	75.90	0.1	15,025	0.00%
2021/12/17	1.2	75.10	0	0.00	75.70	1.2	14,877	0.01%
2021/12/16	0.1	76.00	1.1	75.43	76.00	-1	14,944	-0.01%
2021/12/15	0	0.00	1.1	75.14	76.00	-1.1	14,956	-0.01%
2021/12/14	0.1	75.11	7.3	75.41	74.80	-7.2	15,006	-0.05%
2021/12/13	0.3	77.52	0	0.00	76.60	0.3	14,963	0.00%
2021/12/10	0	0.00	3	77.57	77.80	-3	15,132	-0.02%
2021/12/09	0.1	77.37	1	76.50	77.50	-0.9	15,118	-0.01%
2021/12/08	3.1	77.19	1	77.90	76.90	2.1	15,080	0.01%
2021/12/07	0	77.13	1.3	77.52	77.50	-1.3	14,987	-0.01%
2021/12/06	3.3	77.70	0	77.80	77.50	3.2	14,955	0.02%
2021/12/03	13.6	78.82	13	78.34	78.80	0.5	14,926	0.00%
2021/12/02	16.8	79.47	24.9	79.41	79.80	-8.2	14,545	-0.06%
2021/12/01	2.5	75.14	2	75.70	76.00	0.5	13,754	0.00%
2021/11/30	12.1	75.70	4.1	75.42	74.20	8	13,587	0.06%
2021/11/29	2.1	73.82	12	73.23	73.30	-9.9	13,246	-0.07%
2021/11/26	1.2	74.81	1.1	74.15	73.50	0.1	13,296	0.00%
2021/11/25	1.2	75.35	5.1	74.65	74.40	-3.9	13,187	-0.03%
2021/11/24	0.7	75.33	6	75.55	75.40	-5.3	13,138	-0.04%
2021/11/23	11	75.37	11.1	75.89	75.70	0	13,139	0.00%
2021/11/22	6.5	75.44	5.2	75.52	75.40	1.2	12,838	0.01%
2021/11/19	1.1	69.54	1	70.00	69.60	0.1	12,097	0.00%
2021/11/18	0	71.40	0.7	71.44	71.60	-0.7	12,059	-0.01%
2021/11/17	16	71.24	2	71.05	71.00	14	12,046	0.12%
2021/11/16	0.2	70.30	3	70.30	70.80	-2.9	12,080	-0.02%
2021/11/12	0.2	68.50	0	0.00	68.70	0.2	12,256	0.00%
2021/11/11	0.1	68.80	0	0.00	68.00	0.1	12,517	0.00%
2021/11/10	3.3	69.45	8	69.48	69.90	-4.7	12,744	-0.04%
2021/11/09	2	67.70	0	0.00	68.70	2	12,955	0.02%
2021/11/08	0.1	67.34	4	67.35	67.60	-4	13,118	-0.03%
2021/11/05	6.1	65.66	1.1	66.86	65.70	5	13,668	0.04%
2021/11/04	14.6	68.03	8	67.35	66.70	6.6	13,805	0.05%
2021/11/03	0	0.00	1	67.60	68.60	-1	13,729	-0.01%
2021/11/02	1	66.59	5	68.60	66.50	-4	13,653	-0.03%
2021/11/01	2.1	67.39	3.5	67.34	67.00	-1.4	13,621	-0.01%
2021/10/29	3.1	66.90	0.5	66.90	66.50	2.6	13,787	0.02%
2021/10/27	0	0.00	1.1	66.03	66.20	-1.1	13,851	-0.01%
2021/10/26	1	63.50	0.1	63.50	63.70	0.9	13,765	0.01%
2021/10/22	0	0.00	0	62.90	62.10	0	13,900	0.00%
2021/10/21	0	63.70	0	0.00	62.50	0	14,044	0.00%
2021/10/20	0	0.00	1	63.30	63.50	-1	14,119	-0.01%
2021/10/18	0	63.40	0	0.00	62.70	0	14,627	0.00%
2021/10/15	1	63.40	1	63.80	63.70	0	15,092	0.00%
2021/10/14	2	61.80	2	61.45	62.30	0	15,126	0.00%
2021/10/13	1	59.90	0	0.00	59.40	1	15,201	0.01%
2021/10/12	0	0.00	0.4	61.18	61.00	-0.4	15,328	0.00%
2021/10/08	0	0.00	1.5	62.67	61.60	-1.5	15,434	-0.01%
2021/10/06	4	63.15	1	63.30	61.40	3	16,326	0.02%
2021/10/04	0	0.00	3	65.00	64.90	-3	16,830	-0.02%
2021/10/01	5	64.68	3	64.20	64.30	2	16,962	0.01%
2021/09/30	11	66.85	4.2	67.17	65.90	6.9	17,021	0.04%
2021/09/29	4	64.70	0	0.00	67.20	4	16,775	0.02%
2021/09/28	0	0.00	2	65.60	66.30	-2	16,631	-0.01%
2021/09/27	0	0.00	0.8	64.60	64.60	-0.8	16,644	0.00%
2021/09/24	1.8	65.01	0	0.00	64.90	1.8	16,907	0.01%
2021/09/23	1	64.50	1	64.10	64.40	0	17,098	0.00%
2021/09/22	0	0.00	1.1	63.10	63.00	-1.1	17,247	-0.01%
2021/09/17	0.1	64.90	1.1	64.80	64.90	-1	17,496	-0.01%
2021/09/15	3	64.23	1	64.20	64.00	2	18,073	0.01%
2021/09/13	0	0.00	1	65.80	65.80	-1	18,298	-0.01%
2021/09/10	1	66.70	0	66.50	66.80	1	18,621	0.01%
2021/09/09	1	64.00	2	65.10	65.60	-1	18,639	-0.01%
2021/09/08	1	64.20	0.2	64.30	64.30	0.8	18,710	0.00%
2021/09/06	1.4	67.23	0.2	67.20	66.40	1.2	18,731	0.01%
2021/09/01	1	68.40	0.1	68.50	68.10	1	19,005	0.00%
2021/08/31	0.2	66.21	0	0.00	66.40	0.2	18,924	0.00%
2021/08/30	0.2	66.25	1.6	65.82	66.40	-1.4	19,147	-0.01%
2021/08/27	2.2	64.57	0	0.00	65.00	2.2	19,410	0.01%
2021/08/26	1	65.40	1	67.00	65.30	0	19,518	0.00%
2021/08/24	1	65.90	0	0.00	66.00	1	19,624	0.01%
2021/08/23	0.1	67.00	0.1	67.00	66.80	0.1	19,651	0.00%
2021/08/20	1	65.80	1	65.00	64.60	0	19,882	0.00%
2021/08/18	3.1	68.46	7.3	67.46	69.00	-4.2	19,830	-0.02%
2021/08/17	11.1	66.79	10	67.10	66.60	1.1	19,940	0.01%
2021/08/16	1.2	65.64	9	65.08	66.30	-7.8	19,744	-0.04%
2021/08/13	13.3	64.91	7.1	65.15	64.30	6.2	19,530	0.03%
2021/08/12	3.1	66.00	3.2	65.97	66.30	-0.2	19,218	0.00%
2021/08/11	5.8	68.12	1.3	68.11	67.30	4.4	19,072	0.02%
2021/08/10	1	71.22	3	73.90	70.90	-2	18,705	-0.01%
2021/08/09	0	74.20	1	72.60	73.70	-1	18,666	-0.01%
2021/08/06	1.2	73.94	1	74.50	73.60	0.2	18,793	0.00%
2021/08/05	3.2	74.85	1	74.80	75.20	2.2	19,056	0.01%
2021/08/04	5.3	75.93	0	0.00	75.50	5.3	19,443	0.03%
2021/08/03	2	75.30	1	75.40	75.80	1	19,608	0.01%
2021/08/02	1.1	74.50	2	74.30	74.50	-0.9	19,682	0.00%
2021/07/30	1	72.40	0.5	72.65	72.30	0.5	19,769	0.00%
2021/07/29	0	0.00	1	72.10	72.00	-1	19,921	-0.01%
2021/07/28	0.1	72.05	0.1	72.12	72.20	0	20,073	0.00%
2021/07/27	0	0.00	0.4	74.20	73.30	-0.4	20,281	0.00%
2021/07/26	0.2	73.67	0	0.00	73.50	0.2	20,386	0.00%
2021/07/23	1.1	72.37	4	72.51	73.40	-2.9	20,489	-0.01%
2021/07/22	2.1	73.44	0	73.10	73.70	2.1	20,352	0.01%
2021/07/21	0.1	73.10	0.1	73.38	71.50	0	20,224	0.00%
2021/07/20	1.7	74.74	0.2	74.96	74.50	1.5	19,822	0.01%
2021/07/19	4.1	75.57	0	0.00	75.60	4.1	19,898	0.02%
2021/07/16	2.7	77.54	1	77.10	77.40	1.7	20,109	0.01%
2021/07/15	2	78.20	0	0.00	78.60	2	20,084	0.01%
2021/07/14	2.1	77.76	0	0.00	77.80	2.1	20,052	0.01%
2021/07/13	3.1	77.94	1.1	78.03	76.90	2	19,790	0.01%
2021/07/12	4.2	77.31	0	77.20	76.40	4.2	19,185	0.02%
2021/07/09	0.6	78.05	0	77.50	78.60	0.5	18,599	0.00%
2021/07/08	1.2	79.12	0	0.00	78.40	1.2	18,659	0.01%
2021/07/06	3.7	79.35	0	0.00	79.10	3.7	19,223	0.02%
2021/07/05	0	80.50	0	0.00	80.40	0	19,693	0.00%
2021/07/02	0	0.00	0.1	78.90	79.50	-0.1	19,631	0.00%
2021/07/01	0.1	78.42	0	0.00	78.00	0.1	19,620	0.00%
2021/06/30	0	79.50	14.1	79.40	79.70	-14.1	19,992	-0.07%
2021/06/29	9.1	80.16	1	79.80	79.30	8.1	20,802	0.04%
2021/06/28	12.1	81.62	1.1	81.96	81.20	11	20,711	0.05%
2021/06/25	0.1	80.00	1	81.28	80.00	-1	20,404	0.00%
2021/06/24	1	76.60	2	76.90	77.60	-1	20,025	0.00%
2021/06/23	0	74.70	1.4	75.73	76.60	-1.4	19,915	-0.01%
2021/06/22	0.3	75.80	0	0.00	75.20	0.3	19,616	0.00%
2021/06/21	5.2	75.24	1	76.80	74.70	4.2	19,487	0.02%
2021/06/17	0	78.50	0	0.00	78.90	0	19,169	0.00%
2021/06/16	0	0.00	0.4	80.00	79.10	-0.4	19,225	0.00%
2021/06/15	0	78.70	0	0.00	78.70	0	19,348	0.00%
2021/06/11	0.7	79.97	0	0.00	78.80	0.7	19,304	0.00%
2021/06/09	2.5	78.11	0	0.00	77.20	2.5	19,120	0.01%
2021/06/07	1.1	79.09	0	0.00	79.40	1.1	19,165	0.01%
2021/06/04	3	82.30	0	0.00	82.20	3	19,066	0.02%
2021/06/01	1.5	82.24	1	82.50	81.30	0.5	19,089	0.00%
2021/05/31	2.1	81.62	1	81.00	81.90	1.1	19,265	0.01%
2021/05/27	1	76.17	0	0.00	78.30	1	19,505	0.01%
2021/05/26	1	79.30	0	0.00	77.80	1	19,647	0.01%
2021/05/24	1	74.50	0	0.00	76.60	1	20,106	0.00%
2021/05/19	0	0.00	0.1	74.70	75.10	-0.1	21,212	0.00%
2021/05/18	0.1	77.00	0	0.00	76.80	0.1	21,152	0.00%
2021/05/14	0	73.30	0	0.00	73.00	0	21,068	0.00%
2021/05/12	0.1	71.90	2	75.68	73.40	-1.9	20,714	-0.01%
2021/05/11	0.1	78.80	0	78.10	76.50	0.1	20,739	0.00%
2021/05/10	0.1	82.90	0	0.00	82.10	0.1	20,746	0.00%
2021/05/05	0.1	85.20	0	0.00	82.70	0.1	20,497	0.00%
2021/05/03	1	90.50	0.5	89.30	87.70	0.5	20,113	0.00%
2021/04/29	1.1	91.67	0.2	92.30	91.60	0.9	19,847	0.00%
2021/04/27	0.2	94.07	0	0.00	94.00	0.2	19,929	0.00%
2021/04/23	0	93.40	0.1	93.50	94.40	-0.1	19,919	0.00%
2021/04/22	0.2	93.70	0.5	93.70	93.40	-0.3	19,931	0.00%
2021/04/20	1	99.90	0	0.00	99.70	1	19,558	0.01%
2021/04/19	0.1	100.00	0	0.00	99.40	0.1	19,730	0.00%
2021/04/13	0.5	102.00	0	0.00	100.00	0.5	20,503	0.00%
2021/04/12	0.7	99.30	0	0.00	99.10	0.7	20,485	0.00%