富邦台50 (006208)-富邦-內湖券商分點個股進出

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
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888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

富邦台50 (006208)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/21	44.5	97.61	18.3	97.51	97.60	26.2	4,764	0.55%
2024/05/20	16.2	97.56	5.9	97.60	97.65	10.3	4,755	0.22%
2024/05/17	11.8	97.92	5	97.90	97.80	6.8	4,722	0.14%
2024/05/16	25.3	98.72	12.4	98.69	98.10	12.9	4,727	0.27%
2024/05/15	181.8	97.35	23.8	97.75	97.50	158	4,678	3.38%	大買/鉅額交易
2024/05/14	10.6	95.87	9.5	95.75	96.15	1.1	4,810	0.02%
2024/05/13	10.6	95.65	8.4	95.66	95.40	2.2	4,823	0.05%
2024/05/10	4	94.34	17.3	94.67	94.75	-13.3	4,796	-0.28%
2024/05/09	4.1	94.18	1.4	94.21	94.00	2.7	4,812	0.06%
2024/05/08	3.2	93.66	5.6	93.85	94.10	-2.4	4,838	-0.05%
2024/05/07	11.8	93.72	7.2	93.73	93.75	4.5	4,857	0.09%
2024/05/06	4.4	93.27	11.2	93.43	93.30	-6.8	4,862	-0.14%
2024/05/03	9.7	92.25	6	92.15	92.00	3.7	4,918	0.07%
2024/05/02	11.8	91.69	20.2	91.74	91.50	-8.4	4,990	-0.17%
2024/04/30	4.3	93.10	15.2	93.15	92.70	-10.9	4,979	-0.22%
2024/04/29	10	92.64	14.6	92.81	92.75	-4.5	5,011	-0.09%
2024/04/26	7.6	91.59	28.9	91.49	91.35	-21.3	5,032	-0.42%
2024/04/25	16.9	90.15	2.3	90.04	89.95	14.6	5,118	0.28%
2024/04/24	8.8	91.12	9.6	91.16	91.40	-0.8	5,098	-0.02%
2024/04/23	19.3	88.89	4.3	88.90	88.75	15	5,117	0.29%
2024/04/22	25.2	88.28	14.6	87.96	88.00	10.6	5,169	0.21%
2024/04/19	142.5	89.01	126.7	88.26	88.50	15.7	5,100	0.31%	大買/大賣/
2024/04/18	10.9	91.89	14.5	91.77	93.05	-3.6	4,769	-0.08%
2024/04/17	12.3	92.04	17	92.06	92.35	-4.6	4,744	-0.10%
2024/04/16	66.5	91.34	29.9	91.14	91.30	36.6	4,738	0.77%
2024/04/15	30.6	93.68	16.5	93.56	93.80	14	4,550	0.31%
2024/04/12	32.3	94.90	13.3	94.86	94.80	19	4,512	0.42%
2024/04/11	31.1	94.71	1.1	94.78	94.95	30	4,506	0.67%
2024/04/10	17.1	95.33	2.8	95.46	95.35	14.4	4,487	0.32%
2024/04/09	8.6	94.87	32.1	94.66	95.45	-23.5	4,544	-0.52%
2024/04/08	19.4	93.07	25.5	92.94	93.10	-6.1	4,524	-0.13%
2024/04/03	25.8	92.67	2	92.77	92.80	23.8	4,477	0.53%
2024/04/02	12.7	92.73	6.9	93.04	93.20	5.8	4,493	0.13%
2024/04/01	19.7	92.19	2.5	91.96	91.85	17.2	4,547	0.38%
2024/03/29	3.2	92.21	15	92.15	92.25	-11.7	4,575	-0.26%
2024/03/28	3	91.66	24.5	91.78	91.80	-21.5	4,578	-0.47%
2024/03/27	7.7	92.17	9.4	91.98	92.25	-1.7	4,582	-0.04%
2024/03/26	10.3	92.25	10.6	92.27	92.20	-0.3	4,540	-0.01%
2024/03/25	3.7	92.18	16.2	92.09	92.10	-12.5	4,469	-0.28%
2024/03/22	5.2	91.92	15.6	91.89	92.05	-10.4	4,456	-0.23%
2024/03/21	10.8	91.44	59.1	91.75	92.00	-48.3	4,466	-1.08%
2024/03/20	16.6	90.00	51	90.48	89.90	-34.4	4,510	-0.76%
2024/03/19	38.5	89.93	10	90.00	90.30	28.5	4,563	0.63%
2024/03/18	8.8	89.99	37.8	90.04	90.30	-29	4,537	-0.64%
2024/03/15	16.3	89.85	3.5	89.97	89.80	12.8	4,479	0.29%
2024/03/14	8.3	90.62	34.6	90.51	90.55	-26.3	4,454	-0.59%
2024/03/13	15.3	90.79	8.2	90.93	90.80	7.1	4,437	0.16%
2024/03/12	3.8	89.30	15.8	89.82	90.20	-12	4,381	-0.27%
2024/03/11	16.1	89.43	26.6	89.51	89.30	-10.5	4,392	-0.24%
2024/03/08	16	90.65	67.1	90.54	90.10	-51.2	4,354	-1.17%
2024/03/07	27.6	88.63	42	88.81	88.95	-14.4	4,224	-0.34%
2024/03/06	5.2	86.48	13.7	86.90	87.15	-8.5	4,156	-0.20%
2024/03/05	27.1	86.51	21.8	86.47	86.65	5.3	4,062	0.13%
2024/03/04	32.6	85.41	52.8	85.57	85.85	-20.2	4,018	-0.50%
2024/03/01	26.9	83.80	8.8	83.93	83.70	18.1	3,957	0.46%
2024/02/29	29.1	83.56	21.3	83.75	83.95	7.8	3,981	0.20%
2024/02/27	15.2	83.75	19.6	84.02	83.85	-4.4	3,951	-0.11%
2024/02/26	18	83.94	52	83.91	84.15	-34	3,918	-0.87%
2024/02/23	11.7	83.95	21	83.97	83.90	-9.4	3,885	-0.24%
2024/02/22	3.6	83.22	16.8	83.13	83.35	-13.2	3,890	-0.34%
2024/02/21	30.8	82.45	4.4	82.51	82.40	26.4	3,872	0.68%
2024/02/20	16.2	82.66	10.3	82.81	82.70	5.9	3,902	0.15%
2024/02/19	23.8	82.29	10.7	82.26	82.40	13.1	3,917	0.33%
2024/02/16	10.3	82.62	18.1	82.62	82.50	-7.8	3,952	-0.20%
2024/02/15	23.1	82.81	64	82.89	82.95	-40.9	3,934	-1.04%
2024/02/05	14.3	79.24	22.1	79.38	79.55	-7.8	3,831	-0.20%
2024/02/02	5.4	78.81	4.9	78.83	78.95	0.5	3,825	0.01%
2024/02/01	24.7	78.32	4.5	78.21	78.45	20.2	3,836	0.53%
2024/01/31	12.1	78.62	14.4	78.62	78.45	-2.2	3,840	-0.06%
2024/01/30	8.8	79.50	43.4	79.54	79.45	-34.6	3,806	-0.91%
2024/01/29	7.5	79.52	18.5	79.48	79.60	-11	3,833	-0.29%
2024/01/26	38.5	79.11	45.9	79.14	79.10	-7.4	3,829	-0.19%
2024/01/25	7.7	78.97	20.7	78.93	79.10	-13	3,741	-0.35%
2024/01/24	18.7	78.21	5.2	78.37	78.20	13.5	3,673	0.37%
2024/01/23	6	77.95	21.6	77.99	78.15	-15.6	3,713	-0.42%
2024/01/22	9.5	77.90	32.7	78.06	77.90	-23.2	3,719	-0.62%
2024/01/19	27.2	76.90	37.4	77.01	77.50	-10.1	3,675	-0.28%
2024/01/18	8.2	74.86	3	74.90	75.00	5.2	3,644	0.14%
2024/01/17	20.8	74.82	51.7	74.85	74.70	-30.8	3,656	-0.84%
2024/01/16	21.1	75.13	22.1	75.40	75.20	-1.1	3,620	-0.03%
2024/01/15	7.4	75.93	10.6	76.08	75.95	-3.2	3,554	-0.09%
2024/01/12	9.4	75.76	6.7	75.43	75.70	2.7	3,554	0.08%
2024/01/11	4.2	75.81	5.9	75.84	75.90	-1.7	3,531	-0.05%
2024/01/10	5	75.53	3.1	75.62	75.55	1.9	3,555	0.05%
2024/01/09	30.7	76.04	2.2	76.05	75.85	28.5	3,540	0.81%
2024/01/08	3.9	75.93	5.9	75.91	75.90	-2	3,568	-0.06%
2024/01/05	24.7	75.47	11.5	75.59	75.35	13.3	3,538	0.37%
2024/01/04	10	75.60	12.6	75.57	75.55	-2.6	3,549	-0.07%
2024/01/03	24.6	75.66	12	75.62	75.60	12.5	3,555	0.35%
2024/01/02	3.6	76.89	123.8	76.75	76.90	-120.2	3,508	-3.43%	大賣/鉅額交易
2023/12/29	12	77.22	2.7	77.20	77.15	9.3	3,494	0.27%
2023/12/28	16.3	77.15	6.4	77.12	77.20	9.9	3,518	0.28%
2023/12/27	8.3	76.89	29	76.95	77.10	-20.7	3,477	-0.60%
2023/12/26	9	76.34	10.6	76.30	76.40	-1.6	3,405	-0.05%
2023/12/25	3.5	75.94	18.6	75.92	76.00	-15	3,367	-0.45%
2023/12/22	5.2	75.71	4	75.75	75.65	1.2	3,362	0.04%
2023/12/21	21.2	75.40	12.1	75.47	75.50	9.1	3,403	0.27%
2023/12/20	14.7	76.08	21.2	76.10	76.10	-6.4	3,408	-0.19%
2023/12/19	11.8	75.97	5.7	75.98	75.95	6.1	3,436	0.18%
2023/12/18	1.8	76.01	3.5	75.98	76.10	-1.8	3,504	-0.05%
2023/12/15	5.1	76.20	20.3	76.21	76.05	-15.1	3,467	-0.44%
2023/12/14	16.1	75.73	22.9	75.76	75.80	-6.8	3,370	-0.20%
2023/12/13	3.3	75.09	4.1	75.06	75.05	-0.8	3,333	-0.02%
2023/12/12	6	75.03	29.5	75.14	74.95	-23.5	3,342	-0.70%
2023/12/11	5.6	74.65	2.1	74.71	74.80	3.5	3,336	0.10%
2023/12/08	5.2	74.86	23.4	74.84	74.65	-18.1	3,337	-0.54%
2023/12/07	9.2	74.37	2	74.45	74.20	7.2	3,328	0.22%
2023/12/06	5.8	74.71	4	74.60	74.60	1.8	3,368	0.05%
2023/12/05	21.8	74.27	1	74.30	74.40	20.8	3,344	0.62%
2023/12/04	5.5	75.00	40.1	74.76	74.90	-34.6	3,326	-1.04%
2023/12/01	4.4	74.87	9.9	74.97	75.05	-5.5	3,358	-0.16%
2023/11/30	6.1	74.74	12.6	74.59	74.95	-6.5	3,342	-0.19%
2023/11/29	172.3	74.85	4.4	75.11	74.80	167.9	3,355	5.00%	大買/鉅額交易
2023/11/28	3.6	74.96	16.4	74.91	74.85	-12.8	3,353	-0.38%
2023/11/27	9.3	74.73	3	74.77	74.20	6.3	3,350	0.19%
2023/11/24	17.2	74.89	2.2	74.89	74.85	15	3,284	0.46%
2023/11/22	14.4	75.01	4.9	74.96	75.00	9.5	3,326	0.29%
2023/11/21	59	75.52	65.3	75.46	75.55	-6.3	3,337	-0.19%
2023/11/20	14.6	74.63	2.3	74.77	74.65	12.2	3,316	0.37%
2023/11/17	39.2	74.87	18.5	74.79	74.75	20.6	3,302	0.62%
2023/11/16	18.3	74.56	36.9	74.66	74.60	-18.6	3,267	-0.57%
2023/11/15	17.6	75.18	16.8	75.40	75.30	0.8	3,252	0.02%
2023/11/14	12	74.50	12	74.51	74.50	0	3,214	0.00%
2023/11/13	7.9	74.21	17.3	74.29	74.25	-9.4	3,222	-0.29%
2023/11/10	3.3	73.17	0.1	73.20	73.15	3.1	3,264	0.10%
2023/11/09	15.7	73.28	5.3	73.35	73.45	10.5	3,270	0.32%
2023/11/08	16.8	73.34	19.7	73.23	73.35	-2.9	3,386	-0.08%
2023/11/07	6.6	73.01	10	73.02	73.00	-3.4	3,383	-0.10%
2023/11/06	4.7	73.19	27.3	73.17	73.05	-22.5	3,437	-0.66%
2023/11/03	6.1	72.23	9.3	72.43	72.40	-3.2	3,396	-0.09%
2023/11/02	7.6	71.44	4.9	71.67	72.00	2.7	3,437	0.08%
2023/11/01	20.2	70.35	3.3	70.49	70.30	16.9	3,470	0.49%
2023/10/31	13.3	70.25	7.1	70.31	70.10	6.3	3,518	0.18%
2023/10/30	11.3	70.50	2.9	70.68	70.55	8.4	3,549	0.24%
2023/10/27	12.3	70.69	0.8	70.75	70.65	11.5	3,506	0.33%
2023/10/26	28.7	70.54	22.1	70.53	70.55	6.6	3,508	0.19%
2023/10/25	4.1	72.02	4.5	71.94	71.70	-0.4	3,422	-0.01%
2023/10/24	8.4	71.36	3.1	71.44	71.60	5.3	3,403	0.16%
2023/10/23	13.8	71.53	1.1	72.13	71.55	12.7	3,432	0.37%
2023/10/20	7.5	72.00	1.5	71.87	72.35	6	3,444	0.18%
2023/10/19	4.1	72.17	8.9	72.32	72.25	-4.8	3,445	-0.14%
2023/10/18	6.2	72.21	5	72.65	72.10	1.2	3,504	0.03%
2023/10/17	0.2	73.07	11.4	73.24	72.90	-11.2	3,472	-0.32%
2023/10/16	6.2	72.76	7.8	72.89	72.90	-1.6	3,496	-0.04%
2023/10/13	7.7	73.29	8.2	73.33	73.30	-0.6	3,535	-0.02%
2023/10/12	4.5	73.26	14.2	73.34	73.45	-9.7	3,579	-0.27%
2023/10/11	4.7	72.91	16.6	72.83	72.85	-11.9	3,578	-0.33%
2023/10/06	6.4	71.74	6	71.79	71.75	0.4	3,587	0.01%
2023/10/05	3.7	71.34	13.6	71.21	71.40	-9.9	3,577	-0.28%
2023/10/04	26	70.47	1.5	70.60	70.55	24.5	3,576	0.68%
2023/10/03	12.3	71.62	3.1	71.72	71.45	9.2	3,573	0.26%
2023/10/02	6	71.77	5.3	71.68	71.80	0.6	3,597	0.02%
2023/09/28	18.8	70.84	3.1	71.00	70.85	15.8	3,683	0.43%
2023/09/27	11.3	70.49	1.5	70.45	70.60	9.8	3,690	0.27%
2023/09/26	18.9	70.65	1	71.05	70.60	17.9	3,690	0.48%
2023/09/25	4.4	71.29	13.1	71.07	71.45	-8.7	3,644	-0.24%
2023/09/22	19.5	70.76	2	70.60	70.90	17.5	3,670	0.48%
2023/09/21	37.3	71.14	1	71.30	71.10	36.3	3,649	1.00%
2023/09/20	14.4	72.19	0.7	72.35	72.05	13.7	3,591	0.38%
2023/09/19	10.5	72.59	34.8	72.62	72.50	-24.3	3,601	-0.68%
2023/09/18	4.5	72.95	1.7	73.12	72.80	2.8	3,650	0.08%
2023/09/15	3.8	73.27	15.8	73.38	73.50	-12	3,660	-0.33%
2023/09/14	4.2	72.90	9.5	72.99	73.25	-5.2	3,661	-0.14%
2023/09/13	2.7	72.38	0.4	72.21	72.25	2.3	3,681	0.06%
2023/09/12	5	71.89	11.5	71.63	72.20	-6.5	3,715	-0.18%
2023/09/11	11.1	71.58	2.3	71.76	71.65	8.8	3,759	0.23%
2023/09/08	14.8	71.75	0	0.00	71.90	14.8	3,729	0.40%
2023/09/07	6.4	72.32	2.6	72.32	72.20	3.7	3,791	0.10%
2023/09/06	7.3	72.95	2.6	73.10	72.85	4.7	3,798	0.12%
2023/09/05	3.6	72.95	2.3	72.95	73.10	1.3	3,759	0.04%
2023/09/04	6.8	72.94	7.7	72.84	73.20	-0.9	3,778	-0.02%
2023/09/01	3.6	72.79	1.3	72.78	72.70	2.3	3,780	0.06%
2023/08/31	7	72.70	3.7	72.69	72.60	3.3	3,824	0.09%
2023/08/30	1.2	73.16	5.4	73.29	73.10	-4.1	3,858	-0.11%
2023/08/29	2.9	72.45	4	72.49	72.75	-1.1	3,884	-0.03%
2023/08/28	1.4	72.68	9.6	72.70	72.40	-8.2	3,899	-0.21%
2023/08/25	23	72.30	0	0.00	72.15	23	3,908	0.59%
2023/08/24	17.5	73.23	43.3	73.34	73.40	-25.8	3,946	-0.65%
2023/08/23	9.2	72.15	2.6	72.14	72.20	6.6	3,999	0.17%
2023/08/22	4.5	71.61	0.3	71.60	71.65	4.2	4,117	0.10%
2023/08/21	10.5	71.53	35.1	71.46	71.30	-24.5	4,135	-0.59%
2023/08/18	31.3	71.63	17.3	71.77	71.55	14	4,129	0.34%
2023/08/17	20.7	71.41	10.5	71.48	71.90	10.2	4,123	0.25%
2023/08/16	48.6	71.60	0	0.00	71.80	48.6	4,099	1.19%
2023/08/15	16.9	72.11	10	72.08	72.10	6.9	4,086	0.17%
2023/08/14	78.7	72.06	49.2	71.90	72.05	29.5	4,124	0.72%
2023/08/11	26.6	73.21	6.3	73.10	72.95	20.4	4,026	0.51%
2023/08/10	33.7	73.12	6.2	73.01	73.10	27.5	4,014	0.68%
2023/08/09	11.7	73.44	0.7	73.62	73.50	11.1	3,997	0.28%
2023/08/08	17.8	73.47	0.8	73.57	73.40	17	3,993	0.43%
2023/08/07	4.5	74.11	5	74.10	74.10	-0.5	3,934	-0.01%
2023/08/04	16.5	73.53	13.5	73.69	73.60	3	3,888	0.08%
2023/08/02	26.3	74.00	10.7	74.00	74.00	15.6	3,833	0.41%
2023/08/01	16.7	74.77	2.8	74.78	74.85	13.9	3,792	0.37%
2023/07/31	22.5	74.76	15.3	74.69	74.50	7.3	3,779	0.19%
2023/07/28	16.9	74.72	3.4	74.85	74.80	13.5	3,761	0.36%
2023/07/27	14.1	74.77	5.4	74.81	74.75	8.7	3,770	0.23%
2023/07/26	36.6	74.51	2.4	74.56	74.40	34.2	3,781	0.90%
2023/07/25	23.3	74.28	3.8	74.50	74.50	19.6	3,745	0.52%
2023/07/24	30.1	73.57	4.2	73.62	73.70	25.9	3,758	0.69%
2023/07/21	42.7	73.51	16.9	73.22	73.60	25.7	3,850	0.67%
2023/07/20	18.5	74.70	0.8	74.85	74.70	17.7	3,906	0.45%
2023/07/19	11.8	74.96	3.7	75.01	74.70	8.1	3,941	0.20%
2023/07/18	21.9	75.23	3.6	75.33	75.00	18.3	3,935	0.47%
2023/07/17	22.2	76.45	27.3	76.39	76.45	-5.2	3,892	-0.13%
2023/07/14	1.4	76.34	8.7	76.29	76.30	-7.3	3,878	-0.19%
2023/07/13	6.5	76.15	22.7	76.15	75.75	-16.3	3,867	-0.42%
2023/07/12	7.1	74.86	7.2	74.85	74.95	-0.2	3,879	0.00%
2023/07/11	2.6	74.65	4.7	74.62	74.85	-2.1	3,868	-0.05%
2023/07/10	4.7	73.96	3	74.27	73.80	1.7	3,901	0.04%
2023/07/07	17	73.91	8.7	73.92	74.00	8.4	3,869	0.22%
2023/07/06	24.1	74.52	12.5	74.73	74.25	11.6	3,839	0.30%
2023/07/05	9.1	75.66	6.2	75.58	75.60	2.8	3,753	0.08%
2023/07/04	1.7	75.79	6	75.72	75.90	-4.3	3,735	-0.11%
2023/07/03	21.8	75.49	8.9	75.41	75.60	12.9	3,791	0.34%
2023/06/30	7	74.44	26.7	74.64	74.75	-19.8	3,795	-0.52%
2023/06/29	3	74.85	2.5	75.06	74.65	0.5	3,783	0.01%
2023/06/28	5.1	74.85	5	74.65	74.65	0	3,763	0.00%
2023/06/27	10.6	74.68	8.5	74.72	74.75	2	3,747	0.05%
2023/06/26	6.8	75.04	15.9	75.10	75.00	-9.2	3,754	-0.24%
2023/06/21	4.1	75.32	10.3	75.44	75.45	-6.2	3,733	-0.17%
2023/06/20	4.5	75.45	15.4	75.57	75.40	-10.9	3,711	-0.29%
2023/06/19	5.1	75.69	1.7	75.88	75.85	3.4	3,721	0.09%
2023/06/16	8	75.88	2.1	75.93	75.90	5.9	3,700	0.16%
2023/06/15	7.5	76.14	25.8	76.09	76.15	-18.3	3,682	-0.50%
2023/06/14	2.7	75.70	16.2	75.84	75.85	-13.6	3,643	-0.37%
2023/06/13	15.2	75.71	25.4	75.85	76.00	-10.1	3,713	-0.27%
2023/06/12	8	74.46	9.4	74.50	74.45	-1.4	3,639	-0.04%
2023/06/09	8.3	73.89	4.3	73.89	73.90	4	3,653	0.11%
2023/06/08	5	73.45	1.4	73.83	73.25	3.6	3,720	0.10%
2023/06/07	4.1	73.53	24.5	73.81	73.95	-20.4	3,755	-0.54%
2023/06/06	7.2	73.17	10.8	73.23	73.15	-3.6	3,742	-0.10%
2023/06/05	2.9	73.03	5.6	72.99	72.90	-2.7	3,720	-0.07%
2023/06/02	4.4	73.05	9.4	72.99	73.10	-5	3,726	-0.14%
2023/06/01	14.5	72.13	2.6	72.16	72.20	11.9	3,757	0.32%
2023/05/31	2.8	72.78	5.3	72.84	72.80	-2.5	3,741	-0.07%
2023/05/30	1.3	73.05	12.8	73.13	73.20	-11.5	3,717	-0.31%
2023/05/29	5.1	73.31	22	73.27	73.05	-16.9	3,725	-0.45%
2023/05/26	3.2	72.60	29.5	72.60	72.70	-26.3	3,649	-0.72%
2023/05/25	1.4	70.89	19.7	71.01	71.05	-18.3	3,516	-0.52%
2023/05/24	1.1	70.11	3.6	70.18	70.30	-2.5	3,528	-0.07%
2023/05/23	3.3	70.61	9.5	70.52	70.65	-6.2	3,507	-0.18%
2023/05/22	4.2	70.70	19.7	70.73	70.65	-15.6	3,491	-0.45%
2023/05/19	4.2	70.71	58	70.70	70.70	-53.8	3,497	-1.54%
2023/05/18	2	70.45	20.9	70.47	70.55	-18.9	3,425	-0.55%
2023/05/17	4.2	69.30	33.6	69.32	69.65	-29.5	3,412	-0.86%
2023/05/16	4.6	68.61	25.2	68.58	68.60	-20.6	3,375	-0.61%
2023/05/15	6	67.75	3.4	67.80	67.80	2.5	3,368	0.08%
2023/05/12	3.1	67.73	0	0.00	67.80	3.1	3,338	0.09%
2023/05/11	4.7	68.15	3.7	68.24	68.00	1	3,326	0.03%
2023/05/10	12.9	68.24	5	68.10	68.30	7.9	3,339	0.24%
2023/05/09	13.3	68.74	50.6	68.73	68.80	-37.2	3,342	-1.11%
2023/05/08	1	68.72	1	68.70	68.60	0	3,399	0.00%
2023/05/05	1.1	68.06	0	0.00	68.20	1.1	3,389	0.03%
2023/05/04	5.8	67.79	1.3	67.90	67.95	4.6	3,430	0.13%
2023/05/03	9.1	67.80	3.3	67.85	67.85	5.8	3,437	0.17%
2023/05/02	5.6	68.02	0	0.00	68.05	5.6	3,457	0.16%
2023/04/28	15.6	67.85	0	0.00	67.95	15.6	3,540	0.44%
2023/04/27	16.2	67.17	2.1	67.15	67.20	14.1	3,534	0.40%
2023/04/26	31.1	67.12	6	67.08	67.05	25.1	3,540	0.71%
2023/04/25	53.7	67.89	4	67.75	67.60	49.6	3,473	1.43%
2023/04/24	12.6	68.48	3.1	68.49	68.45	9.5	3,350	0.28%
2023/04/21	13.5	68.84	2	68.73	68.70	11.5	3,319	0.35%
2023/04/20	9.4	68.85	3	68.97	68.90	6.4	3,335	0.19%
2023/04/19	28.7	69.14	1.8	69.24	69.00	27	3,348	0.80%
2023/04/18	12.7	69.51	3.9	69.66	69.50	8.9	3,334	0.27%
2023/04/17	7.4	69.65	5.5	69.68	69.75	1.9	3,324	0.06%
2023/04/14	4	69.90	14.3	69.68	69.85	-10.3	3,299	-0.31%
2023/04/13	8.9	69.43	2	69.45	69.20	6.9	3,314	0.21%
2023/04/12	6.7	69.78	3.8	69.72	69.80	3	3,281	0.09%
2023/04/11	10.5	69.95	13.3	70.10	69.95	-2.8	3,304	-0.08%
2023/04/10	6	70.02	14	70.25	70.05	-8	3,330	-0.24%
2023/04/07	7.5	70.08	9.3	70.05	69.95	-1.9	3,319	-0.06%
2023/04/06	10.6	69.96	3.4	69.83	70.05	7.2	3,332	0.22%
2023/03/31	21.3	70.32	6.2	70.39	70.25	15.1	3,273	0.46%
2023/03/30	3	69.98	6	70.03	70.05	-3	3,239	-0.09%
2023/03/29	16.4	69.80	1.8	69.88	69.80	14.6	3,215	0.45%
2023/03/28	13.2	69.61	1.7	69.80	69.60	11.6	3,248	0.36%
2023/03/27	0.9	70.29	9.7	70.43	70.20	-8.8	3,237	-0.27%
2023/03/24	12	70.52	13.3	70.48	70.65	-1.3	3,256	-0.04%
2023/03/23	4.1	69.80	22.3	70.07	70.25	-18.2	3,220	-0.56%
2023/03/22	2.1	69.65	13.1	69.68	69.80	-11	3,175	-0.35%
2023/03/21	7.3	68.62	18.7	68.65	68.50	-11.4	3,156	-0.36%
2023/03/20	4.6	68.46	2.5	68.39	68.20	2.1	3,160	0.07%
2023/03/17	6	68.46	4	68.28	68.55	2	3,140	0.06%
2023/03/16	30.9	67.79	4.7	67.78	67.65	26.2	3,154	0.83%
2023/03/15	8.2	68.34	9	68.42	68.00	-0.8	3,085	-0.03%
2023/03/14	9.7	68.07	2.3	68.06	68.00	7.4	3,122	0.24%
2023/03/13	18.3	68.11	10.1	68.36	68.75	8.2	3,099	0.26%
2023/03/10	19.1	68.62	1	68.50	68.55	18.1	3,034	0.60%
2023/03/09	7.7	69.64	2.5	69.63	69.55	5.2	3,017	0.17%
2023/03/08	9.3	69.58	0.1	69.55	69.65	9.1	3,018	0.30%
2023/03/07	2.2	69.90	6.4	70.05	70.10	-4.2	3,003	-0.14%
2023/03/06	9.1	69.62	7	69.57	69.75	2.1	3,002	0.07%
2023/03/03	0.1	69.13	1.1	69.06	69.00	-1	2,970	-0.03%
2023/03/02	4.1	68.81	0.2	69.02	68.85	4	2,980	0.13%
2023/03/01	6.7	68.35	12	68.97	69.05	-5.3	2,974	-0.18%
2023/02/24	2.1	69.22	0.1	69.10	68.70	2	2,909	0.07%
2023/02/23	3.1	68.86	3.6	69.13	69.05	-0.5	2,897	-0.02%
2023/02/22	17.4	68.00	0.1	68.15	68.05	17.3	2,916	0.59%
2023/02/21	6	68.71	5.9	68.77	68.75	0.1	2,905	0.00%
2023/02/20	3.5	68.92	0.1	69.00	68.85	3.5	2,996	0.12%
2023/02/17	2.6	68.72	0.9	68.80	68.70	1.7	3,089	0.05%
2023/02/16	0.3	69.56	7.1	69.51	69.60	-6.8	3,106	-0.22%
2023/02/15	14.2	68.99	1.5	69.00	68.85	12.7	3,155	0.40%
2023/02/14	4.7	70.16	7.6	70.30	70.25	-2.9	3,115	-0.09%
2023/02/13	6.4	69.83	4.4	69.76	69.85	2	3,140	0.06%
2023/02/10	7.3	69.96	17.5	69.95	70.00	-10.2	3,138	-0.33%
2023/02/09	11	69.82	22.8	69.77	69.90	-11.8	3,173	-0.37%
2023/02/08	0.3	69.76	9.4	69.69	69.85	-9.1	3,174	-0.29%
2023/02/07	5.4	68.74	11.2	68.90	68.85	-5.8	3,184	-0.18%
2023/02/06	4.6	69.19	4.5	69.18	69.00	0.1	3,170	0.00%
2023/02/03	4.7	69.90	5.9	69.75	69.95	-1.2	3,122	-0.04%
2023/02/02	13.4	69.76	12	69.77	69.95	1.4	3,097	0.04%
2023/02/01	12.4	68.89	2	69.00	68.95	10.3	3,090	0.33%
2023/01/31	5	69.11	7.3	69.44	68.60	-2.3	3,089	-0.07%
2023/01/30	22.6	69.58	63.2	69.60	69.75	-40.6	3,086	-1.32%
2023/01/17	7.1	66.74	6.9	66.74	66.75	0.2	3,045	0.01%
2023/01/16	5.1	66.96	11.1	66.89	66.85	-6	3,061	-0.20%
2023/01/13	1.3	66.83	15.6	66.70	66.30	-14.2	3,012	-0.47%
2023/01/12	0	65.85	4.5	65.73	65.55	-4.5	2,993	-0.15%
2023/01/11	1.4	65.62	2.3	65.78	65.60	-0.9	3,033	-0.03%
2023/01/10	1.2	65.60	6.6	65.61	65.75	-5.4	3,054	-0.18%
2023/01/09	2.7	65.07	5.4	64.75	65.25	-2.7	3,080	-0.09%
2023/01/06	0.8	63.23	2	63.23	63.20	-1.2	3,076	-0.04%
2023/01/05	1.4	62.82	0.7	62.86	62.80	0.7	3,104	0.02%
2023/01/04	6.3	62.51	2.5	62.59	62.35	3.8	3,157	0.12%
2023/01/03	10.7	62.09	1	61.99	62.60	9.7	3,294	0.29%
2022/12/30	2.7	62.41	2.2	62.45	62.10	0.5	3,293	0.01%
2022/12/29	7.8	61.60	1	61.75	61.85	6.8	3,330	0.21%
2022/12/28	11.4	62.12	2.1	62.09	62.10	9.3	3,340	0.28%
2022/12/27	0.2	63.28	0	0.00	63.10	0.2	3,331	0.00%
2022/12/26	1.2	62.95	1.1	62.96	62.95	0.2	3,387	0.00%
2022/12/23	6.4	62.81	1.1	62.96	62.80	5.3	3,424	0.16%
2022/12/22	0.3	63.46	0	63.75	63.70	0.3	3,454	0.01%
2022/12/21	4.7	62.80	0	62.95	62.65	4.6	3,547	0.13%
2022/12/20	17.5	63.08	5.5	62.90	62.50	12	3,585	0.33%
2022/12/19	4.3	63.67	2.9	63.70	63.60	1.3	3,684	0.04%
2022/12/16	11.7	63.83	8	63.87	63.90	3.7	3,747	0.10%
2022/12/15	1.1	64.94	4.2	64.81	65.05	-3.2	3,757	-0.08%
2022/12/14	1.1	64.77	0.2	65.00	65.00	1	3,774	0.03%
2022/12/13	3.3	64.20	4.2	64.22	64.15	-0.9	3,779	-0.02%
2022/12/12	1.6	64.37	5	64.22	64.50	-3.4	3,794	-0.09%
2022/12/09	2.3	64.60	3.5	64.95	64.95	-1.2	3,839	-0.03%
2022/12/08	6.5	64.01	21	64.06	64.00	-14.5	3,845	-0.38%
2022/12/07	1.7	64.81	3.5	64.95	64.75	-1.8	3,849	-0.05%
2022/12/06	3.7	65.45	3.1	65.71	65.20	0.6	3,847	0.02%
2022/12/05	6.2	66.44	1.4	66.57	66.25	4.8	3,812	0.12%
2022/12/02	7.9	66.35	1.5	66.47	66.30	6.4	3,818	0.17%
2022/12/01	14.9	67.00	7.4	67.25	66.75	7.5	3,880	0.19%
2022/11/30	1.1	65.63	4.3	65.62	65.75	-3.2	3,875	-0.08%
2022/11/29	0.1	64.90	3.1	65.08	65.10	-3.1	3,893	-0.08%
2022/11/28	8.7	64.79	4	64.85	64.70	4.6	3,928	0.12%
2022/11/25	3.6	65.87	19	65.86	65.80	-15.4	3,965	-0.39%
2022/11/24	3	65.50	9.2	65.63	65.90	-6.2	3,958	-0.16%
2022/11/23	1	65.30	2.2	65.26	65.30	-1.1	3,982	-0.03%
2022/11/22	2.1	64.82	2	64.73	64.85	0.1	4,055	0.00%
2022/11/21	2.7	64.48	3.7	64.58	64.25	-0.9	4,085	-0.02%
2022/11/18	4.8	64.94	10	64.92	64.55	-5.3	4,079	-0.13%
2022/11/17	2.7	64.15	7.5	64.60	64.70	-4.8	4,070	-0.12%
2022/11/16	16.7	65.10	6	64.94	64.70	10.7	4,079	0.26%
2022/11/15	13.9	65.40	16.8	65.07	65.80	-2.8	4,013	-0.07%
2022/11/14	8.7	63.20	5.3	63.24	63.25	3.4	3,911	0.09%
2022/11/11	8.9	62.29	11.7	62.37	62.55	-2.8	3,880	-0.07%
2022/11/10	0.2	59.54	3.1	59.57	59.45	-2.9	3,801	-0.08%
2022/11/09	3.1	59.88	4.5	59.49	60.00	-1.4	3,810	-0.04%
2022/11/08	7.7	58.52	1.2	58.50	58.50	6.5	3,790	0.17%
2022/11/07	2.8	57.79	1	57.74	57.85	1.8	3,781	0.05%
2022/11/04	2.1	56.32	1	56.90	56.90	1.1	3,750	0.03%
2022/11/03	7.1	56.67	0	0.00	56.80	7.1	3,752	0.19%
2022/11/02	2.1	57.35	4.1	57.35	57.50	-1.9	3,746	-0.05%
2022/11/01	5.3	57.27	1.5	57.18	57.25	3.8	3,775	0.10%
2022/10/31	1.1	56.99	6.4	56.88	56.95	-5.2	3,768	-0.14%
2022/10/28	11.3	56.26	28.6	56.52	56.20	-17.4	3,764	-0.46%
2022/10/27	2.4	56.99	0.3	56.95	56.90	2.1	3,739	0.06%
2022/10/26	1	56.29	1.1	56.02	56.15	-0.1	3,781	0.00%
2022/10/25	9.9	55.84	0	0.00	55.50	9.9	3,746	0.26%
2022/10/24	8.4	57.05	0.5	57.40	56.75	7.9	3,686	0.22%
2022/10/21	5.2	57.08	1.3	56.79	56.75	3.9	3,665	0.11%
2022/10/20	13.2	56.20	11	56.15	57.10	2.2	3,654	0.06%
2022/10/19	6.5	57.57	0	0.00	57.25	6.5	3,646	0.18%
2022/10/18	8.5	57.73	0.1	58.07	58.00	8.4	3,610	0.23%
2022/10/17	9.1	57.23	0.1	59.00	57.30	9	3,593	0.25%
2022/10/14	10.4	58.58	0.9	58.69	58.45	9.5	3,525	0.27%
2022/10/13	30.1	57.14	2.1	57.03	56.85	28	3,495	0.80%
2022/10/12	11.3	57.47	0	0.00	57.55	11.3	3,454	0.33%
2022/10/11	44.7	58.24	0.2	58.70	57.90	44.4	3,459	1.28%
2022/10/07	9	61.27	0.7	61.40	60.95	8.3	3,337	0.25%
2022/10/06	5.7	61.91	0	0.00	62.00	5.7	3,349	0.17%
2022/10/05	6.6	61.66	10.7	61.81	61.55	-4.1	3,353	-0.12%
2022/10/04	5.9	60.01	10.4	60.03	60.05	-4.5	3,337	-0.14%
2022/10/03	22.5	58.96	2.1	59.11	58.70	20.3	3,315	0.61%
2022/09/30	13.7	59.39	1.2	59.47	59.35	12.5	3,279	0.38%
2022/09/29	18.4	60.39	0.1	60.20	60.20	18.3	3,238	0.56%
2022/09/28	30.5	60.78	13.4	60.52	60.40	17.1	3,248	0.53%
2022/09/27	7	61.87	0	0.00	61.70	7	3,231	0.22%
2022/09/26	25.2	61.89	0.1	61.95	61.80	25.2	3,269	0.77%
2022/09/23	19.8	63.16	0	0.00	63.00	19.8	3,257	0.61%
2022/09/22	15.5	63.38	2	63.60	63.70	13.5	3,247	0.41%
2022/09/21	6.7	64.58	1.5	64.74	64.50	5.2	3,192	0.16%
2022/09/20	1.4	64.98	0.2	65.00	65.00	1.2	3,174	0.04%
2022/09/19	7.3	64.50	0.1	64.60	64.45	7.3	3,196	0.23%
2022/09/16	8.4	64.83	0.2	64.95	64.85	8.2	3,169	0.26%
2022/09/15	6.2	65.55	2	65.53	65.50	4.2	3,179	0.13%
2022/09/14	8.8	65.35	4.1	65.37	65.40	4.7	3,203	0.15%
2022/09/13	1.2	66.62	0.4	66.90	66.70	0.8	3,182	0.03%
2022/09/12	1.1	66.42	1.6	66.28	66.35	-0.5	3,232	-0.02%
2022/09/08	7.2	64.90	0	0.00	65.00	7.2	3,277	0.22%
2022/09/07	31.2	64.80	18	64.80	64.65	13.2	3,298	0.40%
2022/09/06	5.5	66.00	11.1	66.29	66.10	-5.6	3,243	-0.17%
2022/09/05	11.2	65.72	0	0.00	65.70	11.2	3,235	0.35%
2022/09/02	27.5	65.95	0	0.00	65.70	27.5	3,244	0.85%
2022/09/01	27.8	66.35	2	66.30	66.30	25.8	3,187	0.81%
2022/08/31	11.2	67.13	0.4	67.20	67.70	10.8	3,089	0.35%
2022/08/30	7	67.31	0	0.00	67.25	7	3,072	0.23%
2022/08/29	25.4	67.07	0.8	67.36	67.25	24.6	3,031	0.81%
2022/08/26	12.8	68.96	2.4	68.97	68.85	10.4	2,969	0.35%
2022/08/25	19.5	68.48	4.3	68.56	68.50	15.2	2,939	0.52%
2022/08/24	13.3	67.92	2.6	67.91	67.90	10.7	2,962	0.36%
2022/08/23	3.8	68.22	4.5	68.17	68.10	-0.7	2,954	-0.02%
2022/08/22	4.4	69.17	2	69.10	68.95	2.4	2,925	0.08%
2022/08/19	3.5	69.85	3.1	70.10	69.95	0.3	2,892	0.01%
2022/08/18	5.6	69.88	0.5	70.00	69.80	5.1	2,916	0.17%
2022/08/17	2.2	70.32	0	0.00	70.40	2.2	2,894	0.07%
2022/08/16	7.8	70.32	0.4	70.39	70.25	7.4	2,887	0.25%
2022/08/15	2.3	70.09	5.1	70.00	70.20	-2.9	2,858	-0.10%
2022/08/12	1.4	69.60	11.1	69.49	69.55	-9.7	2,830	-0.34%
2022/08/11	8	69.07	0	0.00	69.05	8	2,840	0.28%
2022/08/10	13.3	67.83	0.2	67.95	67.80	13.1	2,833	0.46%
2022/08/09	5.8	68.14	5.1	68.27	68.45	0.7	2,825	0.02%
2022/08/08	3.6	68.53	8	68.40	68.60	-4.4	2,835	-0.16%
2022/08/05	12.3	68.38	21.7	68.28	68.75	-9.5	2,812	-0.34%
2022/08/04	11.3	67.00	2	66.80	67.10	9.3	2,861	0.32%
2022/08/03	2.2	66.71	4	66.74	66.90	-1.8	2,854	-0.06%
2022/08/02	12.9	66.58	0	0.00	66.60	12.9	2,905	0.44%
2022/08/01	6.3	67.56	2	67.58	67.70	4.3	2,896	0.15%
2022/07/29	7.5	67.82	0.2	68.05	67.90	7.3	2,947	0.25%
2022/07/28	6.4	67.58	0	0.00	67.30	6.4	2,940	0.22%
2022/07/27	0.6	66.38	10.4	66.71	67.10	-9.8	2,941	-0.33%
2022/07/26	5.5	66.59	0	66.60	66.55	5.5	2,968	0.19%
2022/07/25	2.3	67.07	6.8	67.16	67.20	-4.5	3,003	-0.15%
2022/07/22	24.5	67.15	0.5	67.15	67.25	24	3,025	0.79%
2022/07/21	4.6	66.46	2.5	66.87	66.95	2.1	3,113	0.07%
2022/07/20	4.2	66.32	0	66.05	66.00	4.2	3,162	0.13%
2022/07/19	6.2	65.65	3.1	65.77	65.80	3.1	3,243	0.10%
2022/07/18	14.4	65.88	0.2	65.98	65.75	14.2	3,249	0.44%
2022/07/15	12.8	66.53	4.5	66.51	66.80	8.3	3,183	0.26%
2022/07/14	7.2	65.69	3.9	65.60	65.80	3.3	3,147	0.10%
2022/07/13	6.8	65.62	17.8	65.41	65.60	-11	3,109	-0.35%
2022/07/12	8.6	63.63	6.6	63.55	63.50	2.1	3,129	0.07%
2022/07/11	6.4	65.24	6.1	65.34	65.05	0.3	3,149	0.01%
2022/07/08	2.6	65.68	1	65.45	65.55	1.6	3,142	0.05%
2022/07/07	1.4	64.74	0.3	64.85	64.85	1.1	3,130	0.04%
2022/07/06	10.1	63.40	0	0.00	63.10	10.1	3,157	0.32%
2022/07/05	3.1	64.07	0.2	63.60	64.15	2.9	3,150	0.09%
2022/07/04	16.4	64.11	11.9	63.92	63.65	4.5	3,094	0.14%
2022/07/01	55.8	65.43	9.9	65.59	64.45	45.8	3,066	1.49%
2022/06/30	34.8	67.03	1.5	67.12	66.75	33.3	2,984	1.12%
2022/06/29	4	68.54	0	68.40	68.30	3.9	2,922	0.13%
2022/06/28	7	69.00	0.4	68.80	69.00	6.6	2,905	0.23%
2022/06/27	3.3	69.76	2.2	69.74	69.50	1.2	2,914	0.04%
2022/06/24	4.7	68.30	0.1	68.00	68.00	4.6	2,880	0.16%
2022/06/23	20.7	68.11	0	0.00	67.80	20.7	2,927	0.71%
2022/06/22	17.8	69.10	2.2	68.98	68.80	15.6	2,864	0.55%
2022/06/21	3.2	69.73	1.1	70.20	70.25	2.1	2,825	0.08%
2022/06/20	10.9	69.19	0	0.00	69.00	10.9	2,837	0.39%
2022/06/17	24.8	69.68	0.1	69.85	69.80	24.7	2,790	0.89%
2022/06/16	7.3	70.87	2.1	71.00	70.60	5.1	2,751	0.19%
2022/06/15	5.9	70.91	0	0.00	70.80	5.9	2,714	0.22%
2022/06/14	13.6	70.94	3	70.57	71.25	10.6	2,732	0.39%
2022/06/13	8.7	71.41	0.6	71.43	71.35	8.2	2,788	0.29%
2022/06/10	8.6	73.17	0	0.00	73.35	8.6	2,850	0.30%
2022/06/09	3.5	73.96	0	0.00	73.95	3.5	2,892	0.12%
2022/06/08	1.2	74.44	5.3	74.27	74.20	-4.1	2,930	-0.14%
2022/06/07	3.7	73.38	0.2	73.35	73.35	3.5	2,968	0.12%
2022/06/06	14.6	74.30	0.4	74.03	74.20	14.2	3,022	0.47%
2022/06/02	3.6	73.71	13	73.65	73.70	-9.4	3,220	-0.29%
2022/06/01	7.7	74.54	4.5	74.58	74.40	3.2	3,415	0.10%
2022/05/31	0.1	74.25	0.3	74.29	74.50	-0.2	3,457	-0.01%
2022/05/30	5.3	73.60	1	73.50	73.95	4.3	3,452	0.13%
2022/05/27	1	72.10	3.1	72.00	72.30	-2	3,459	-0.06%
2022/05/26	8.7	70.98	3.1	71.34	70.75	5.5	3,510	0.16%
2022/05/25	1	71.80	0	0.00	71.60	1	3,561	0.03%
2022/05/24	4.5	71.49	3.1	71.51	71.10	1.4	3,712	0.04%
2022/05/23	1	72.15	1.5	72.09	72.00	-0.5	3,722	-0.01%
2022/05/20	1.2	71.91	1	71.85	71.85	0.2	3,796	0.01%
2022/05/19	9.7	70.89	1.4	71.04	71.10	8.3	3,800	0.22%
2022/05/18	2.5	72.40	3.6	72.34	72.35	-1.2	3,774	-0.03%
2022/05/17	1.7	71.61	0	71.55	71.55	1.7	3,764	0.05%
2022/05/16	12.8	70.99	0.6	70.77	70.80	12.2	3,783	0.32%
2022/05/13	9.5	70.36	1	70.20	70.50	8.5	3,764	0.23%
2022/05/12	31.6	70.26	7.1	70.17	69.80	24.5	3,782	0.65%
2022/05/11	16.7	71.36	4.1	71.46	71.50	12.6	3,715	0.34%
2022/05/10	20.9	70.91	6.1	71.48	71.50	14.7	3,706	0.40%
2022/05/09	21.8	71.82	1	71.85	71.70	20.8	3,651	0.57%
2022/05/06	22.3	72.91	0.8	72.99	73.00	21.5	3,628	0.59%
2022/05/05	15.2	74.65	3.4	74.42	74.40	11.8	3,634	0.33%
2022/05/04	7.8	73.64	0	73.70	73.65	7.8	3,755	0.21%
2022/05/03	10.7	73.61	0	0.00	73.50	10.7	3,798	0.28%
2022/04/29	9.2	74.21	3.6	74.20	74.25	5.6	3,792	0.15%
2022/04/28	4.7	73.02	0.6	73.47	73.25	4	3,778	0.11%
2022/04/27	31.5	72.96	2	73.00	72.80	29.5	3,756	0.79%
2022/04/26	26	74.47	6.6	74.50	74.40	19.4	3,690	0.53%
2022/04/25	29.3	74.48	12	74.54	74.45	17.3	3,671	0.47%
2022/04/22	13	75.69	0.3	75.70	75.95	12.7	3,609	0.35%
2022/04/21	2.5	76.68	0.3	76.50	76.35	2.2	3,634	0.06%
2022/04/20	7.5	76.10	4	76.05	76.35	3.5	3,648	0.10%
2022/04/19	2.1	76.27	0	0.00	76.00	2.1	3,652	0.06%
2022/04/18	23.3	75.80	0.3	76.00	75.65	23	3,695	0.62%
2022/04/15	14.1	76.25	0	0.00	76.15	14.1	3,636	0.39%
2022/04/14	4	77.55	0	0.00	77.50	4	3,634	0.11%
2022/04/13	2.2	77.24	1.4	77.74	77.70	0.8	3,687	0.02%
2022/04/12	10.4	76.31	0.4	76.54	76.30	10	3,908	0.26%
2022/04/11	21.4	76.58	1.4	76.40	76.35	20	3,891	0.51%
2022/04/08	14	77.25	2	77.35	77.35	12	3,851	0.31%
2022/04/07	34.4	77.59	3.2	77.69	77.30	31.2	3,839	0.81%
2022/04/06	7.4	78.12	0	0.00	78.55	7.4	3,802	0.19%
2022/04/01	2.7	78.85	1.1	78.83	78.95	1.6	3,778	0.04%
2022/03/31	3.2	79.63	1.2	79.59	79.60	2	3,797	0.05%
2022/03/30	4	79.70	7.2	79.85	79.75	-3.2	3,819	-0.08%
2022/03/29	2.1	78.80	1.1	78.90	78.85	1	3,817	0.03%
2022/03/28	26.5	78.66	6.1	78.58	78.75	20.4	3,818	0.53%
2022/03/25	8.1	79.62	0	0.00	79.65	8.1	3,768	0.22%
2022/03/24	3	79.40	1.5	79.43	79.45	1.5	3,774	0.04%
2022/03/23	0.1	79.50	10.6	79.53	79.55	-10.5	3,778	-0.28%
2022/03/22	0.2	78.70	0	0.00	78.70	0.2	3,775	0.01%
2022/03/21	4.6	78.96	1.2	79.03	78.80	3.4	3,766	0.09%
2022/03/18	4.5	78.35	0.3	78.50	78.30	4.2	3,760	0.11%
2022/03/17	9.7	78.10	2.9	78.10	78.60	6.7	3,754	0.18%
2022/03/16	6.7	76.04	14.2	76.43	76.10	-7.4	3,714	-0.20%
2022/03/15	60.4	75.96	3.1	75.97	75.85	57.3	3,636	1.58%
2022/03/14	8.4	77.32	2	77.35	77.30	6.4	3,552	0.18%
2022/03/11	19.5	77.61	0.6	77.85	77.55	18.9	3,512	0.54%
2022/03/10	13.6	78.33	0.4	78.62	78.50	13.3	3,500	0.38%
2022/03/09	28.5	76.51	7	76.43	76.30	21.5	3,460	0.62%
2022/03/08	83.3	76.22	3.6	76.21	75.90	79.7	3,409	2.34%
2022/03/07	59.1	77.91	36.7	78.28	78.45	22.4	3,193	0.70%
2022/03/04	16.1	79.78	0	0.00	79.70	16.1	3,036	0.53%
2022/03/03	5.8	80.61	8.8	80.69	80.55	-3	3,008	-0.10%
2022/03/02	9.2	80.46	2	80.45	80.45	7.2	3,082	0.23%
2022/03/01	31.4	80.78	2.8	80.66	80.80	28.6	3,062	0.93%
2022/02/25	46.8	79.89	3.1	79.78	79.85	43.6	3,010	1.45%
2022/02/24	56	80.45	6.3	80.33	79.90	49.6	2,939	1.69%
2022/02/23	4.8	81.78	6	81.85	81.85	-1.2	2,786	-0.04%
2022/02/22	34	81.61	22	81.67	81.75	12	2,784	0.43%
2022/02/21	5.6	82.70	0.8	82.70	82.80	4.8	2,703	0.18%
2022/02/18	4.6	82.70	1	82.95	82.95	3.6	2,707	0.13%
2022/02/17	4.1	83.13	6.9	83.32	83.25	-2.8	2,734	-0.10%
2022/02/16	2	83.15	5.6	83.04	83.30	-3.7	2,732	-0.13%
2022/02/15	13.4	82.24	4.4	82.24	82.00	8.9	2,715	0.33%
2022/02/14	7.5	82.20	0.2	82.90	82.30	7.4	2,706	0.27%
2022/02/11	1	83.31	5.7	83.33	83.45	-4.6	2,687	-0.17%
2022/02/10	2.6	83.11	6.5	83.20	83.60	-3.9	2,711	-0.15%
2022/02/09	6.8	82.34	1.3	82.56	82.55	5.5	2,726	0.20%
2022/02/08	7	82.38	1.5	82.52	82.20	5.5	2,726	0.20%
2022/02/07	16.8	81.80	2.5	81.80	81.95	14.4	2,702	0.53%
2022/01/26	21	81.46	9.5	81.69	81.40	11.5	2,623	0.44%
2022/01/25	21.2	81.63	1.3	81.77	81.65	19.9	2,493	0.80%
2022/01/24	3.5	82.01	3.3	82.29	82.90	0.2	2,426	0.01%
2022/01/21	31.3	82.15	2	82.27	82.00	29.3	2,402	1.22%
2022/01/20	2.5	83.12	0.4	83.80	83.75	2.1	2,343	0.09%
2022/01/19	11.1	83.78	6.8	83.90	83.45	4.3	2,324	0.19%
2022/01/18	5.7	84.78	0.4	85.18	84.45	5.4	2,307	0.23%
2022/01/17	9.1	85.42	3	85.35	85.45	6.1	2,278	0.27%
2022/01/14	9	84.42	1.8	84.54	84.60	7.2	2,237	0.32%
2022/01/13	0	84.48	1.5	84.42	84.60	-1.5	2,194	-0.07%
2022/01/12	0	0.00	6.3	83.96	84.20	-6.3	2,175	-0.29%
2022/01/11	2.9	83.06	3.1	83.27	83.30	-0.2	2,156	-0.01%
2022/01/10	3.6	82.13	1	83.00	82.90	2.6	2,118	0.12%
2022/01/07	14.2	82.63	7	82.56	82.70	7.2	2,119	0.34%
2022/01/06	6.8	83.58	3.3	83.70	83.45	3.5	2,068	0.17%
2022/01/05	6.3	84.23	2.2	84.37	84.50	4.1	2,017	0.20%
2022/01/04	3	83.65	12	83.87	84.10	-8.9	1,796	-0.50%
2022/01/03	0.7	82.42	33.6	82.32	82.35	-32.9	1,767	-1.86%
2021/12/30	31.2	81.78	11	82.00	81.85	20.2	1,754	1.15%
2021/12/29	0.1	81.75	3.2	81.92	82.00	-3.1	1,793	-0.17%
2021/12/28	1	81.70	13.3	81.57	81.70	-12.3	1,835	-0.67%
2021/12/27	2	81.01	7.8	81.07	81.05	-5.8	1,867	-0.31%
2021/12/24	0	0.00	8	80.63	80.45	-8	1,902	-0.42%
2021/12/23	1.5	80.47	4	80.43	80.40	-2.5	1,900	-0.13%
2021/12/22	12.6	79.91	0.1	79.91	79.95	12.5	1,922	0.65%
2021/12/21	1.8	79.73	10	79.61	79.85	-8.2	1,919	-0.42%
2021/12/20	13.3	79.71	2.9	79.41	79.25	10.4	1,930	0.54%
2021/12/17	0.4	79.95	0	0.00	79.95	0.4	1,924	0.02%
2021/12/16	1.7	79.84	1.4	79.96	79.95	0.2	1,927	0.01%
2021/12/15	2.6	78.96	4.3	79.13	79.00	-1.8	1,973	-0.09%
2021/12/14	11.7	79.00	0	0.00	79.00	11.7	1,965	0.60%
2021/12/13	4	79.70	5.4	80.14	79.70	-1.4	1,972	-0.07%
2021/12/10	2.5	79.97	0.7	80.11	80.00	1.7	1,970	0.09%
2021/12/09	4.3	80.05	2.6	80.03	80.25	1.7	1,966	0.09%
2021/12/08	3	80.47	4.4	80.58	80.20	-1.4	1,958	-0.07%
2021/12/07	6	79.28	0.1	80.00	79.95	6	1,937	0.31%
2021/12/06	1.1	79.28	1	79.20	79.75	0.1	1,943	0.01%
2021/12/03	1.5	79.80	4	79.68	79.85	-2.5	1,943	-0.13%
2021/12/02	0.3	79.66	10.8	79.87	79.90	-10.5	1,944	-0.54%
2021/12/01	0.1	78.70	10.2	78.79	79.00	-10.1	1,967	-0.51%
2021/11/30	8.1	78.22	0.3	78.58	77.90	7.8	1,980	0.39%
2021/11/29	8.4	78.02	4.3	78.09	77.80	4.1	1,942	0.21%
2021/11/26	29.3	78.39	0	78.40	78.10	29.3	1,908	1.53%
2021/11/25	1	79.16	2.2	79.35	79.25	-1.2	1,842	-0.06%
2021/11/24	3.3	79.13	2	79.45	79.25	1.3	1,887	0.07%
2021/11/23	5.5	79.69	0.2	79.80	79.65	5.3	1,899	0.28%
2021/11/22	1	80.45	1.5	80.43	80.30	-0.5	1,908	-0.02%
2021/11/19	4.2	80.60	3.3	80.56	80.45	0.8	1,926	0.04%
2021/11/18	2.1	79.91	10.4	80.11	80.20	-8.3	1,918	-0.43%
2021/11/17	4	79.70	0.7	79.77	79.70	3.4	1,935	0.17%
2021/11/16	2.4	79.51	10	79.55	79.55	-7.6	1,976	-0.39%
2021/11/15	0.1	80.92	11	80.96	80.90	-10.9	2,018	-0.54%
2021/11/12	0.2	80.25	3	80.58	80.20	-2.7	2,038	-0.13%
2021/11/11	7.1	79.91	5	80.03	79.85	2.1	2,042	0.10%
2021/11/10	6.3	80.67	15	80.63	80.50	-8.7	2,072	-0.42%
2021/11/09	1.6	80.87	11.3	80.85	80.75	-9.7	2,079	-0.46%
2021/11/08	1.1	79.93	13.7	79.97	80.05	-12.5	2,056	-0.61%
2021/11/05	2.1	79.15	7.1	79.19	79.40	-5.1	2,049	-0.25%
2021/11/04	3	78.45	1.2	78.88	78.40	1.8	2,036	0.09%
2021/11/03	7	78.85	1.2	78.80	78.65	5.8	2,040	0.29%
2021/11/02	13.3	78.53	1.1	79.13	78.40	12.3	2,059	0.60%
2021/11/01	1.6	78.48	0	0.00	78.45	1.6	2,053	0.08%
2021/10/29	4.2	78.16	8.8	78.21	78.15	-4.5	2,067	-0.22%
2021/10/28	3	78.60	1	78.65	78.80	2	2,076	0.10%
2021/10/27	0	0.00	10	78.90	79.00	-10	2,090	-0.48%
2021/10/26	0	0.00	15.4	78.91	79.00	-15.4	2,091	-0.74%
2021/10/25	11.2	78.01	2.2	78.20	78.30	9.1	2,072	0.44%
2021/10/22	2	78.18	5.6	78.15	78.45	-3.6	2,110	-0.17%
2021/10/21	0.1	78.55	5.4	78.91	78.35	-5.3	2,132	-0.25%
2021/10/20	5	78.70	5.2	78.84	78.55	-0.2	2,151	-0.01%
2021/10/19	0.3	78.68	0	0.00	78.65	0.3	2,154	0.02%
2021/10/18	3.1	78.30	4.2	78.54	78.05	-1.1	2,151	-0.05%
2021/10/15	2	78.33	4.8	77.89	78.35	-2.8	2,155	-0.13%
2021/10/14	5.4	76.44	7.8	76.44	76.30	-2.4	2,156	-0.11%
2021/10/13	3	76.26	1.2	76.09	76.15	1.9	2,172	0.09%
2021/10/12	48	76.00	30.6	76.24	76.50	17.4	2,191	0.79%
2021/10/08	4.4	77.72	1	77.50	77.25	3.4	2,183	0.15%
2021/10/07	5.7	77.75	1.1	77.29	77.75	4.6	2,187	0.21%
2021/10/06	15.6	76.35	0	0.00	76.35	15.6	2,208	0.71%
2021/10/05	32.6	76.03	1.1	76.45	76.40	31.5	2,186	1.44%
2021/10/04	22.3	76.75	3.6	77.10	76.70	18.8	2,176	0.86%
2021/10/01	40.2	77.27	5.8	77.23	77.45	34.4	2,116	1.63%
2021/09/30	10.5	78.26	0.1	78.45	78.55	10.4	2,051	0.51%
2021/09/29	12.6	78.46	3.5	78.51	78.60	9.1	2,050	0.44%
2021/09/28	2.2	79.53	0.3	79.97	79.90	1.9	2,023	0.09%
2021/09/27	2	80.43	1.8	80.67	80.40	0.2	2,021	0.01%
2021/09/24	2	80.15	2.1	80.12	80.20	-0.1	2,008	0.00%
2021/09/23	1.3	79.45	4.4	79.36	79.40	-3.1	2,008	-0.15%
2021/09/22	32.4	78.57	3.4	78.74	78.80	29	2,004	1.45%
2021/09/17	2	81.04	1	81.05	80.55	1	1,955	0.05%
2021/09/16	1.6	80.29	1.1	80.65	80.50	0.5	1,970	0.02%
2021/09/15	0.5	81.11	4.1	80.76	80.60	-3.6	1,944	-0.19%
2021/09/14	2.2	81.18	3.1	81.23	81.20	-0.8	1,970	-0.04%
2021/09/13	0	81.20	0.2	81.13	81.05	-0.2	1,979	-0.01%
2021/09/10	3	81.17	4.8	81.34	81.40	-1.8	2,016	-0.09%
2021/09/09	1	80.64	0.1	80.60	80.60	0.9	2,021	0.04%
2021/09/08	7.5	80.80	3.1	80.91	80.65	4.4	2,007	0.22%
2021/09/07	4.3	81.40	0.9	81.42	81.25	3.4	2,005	0.17%
2021/09/06	4	81.75	13.8	81.73	81.60	-9.8	2,001	-0.49%
2021/09/03	3.9	81.22	12	81.06	81.20	-8.1	1,978	-0.41%
2021/09/02	4.5	80.91	7.7	80.87	80.20	-3.2	1,972	-0.16%
2021/09/01	6.3	80.81	7	80.86	80.90	-0.7	1,975	-0.03%
2021/08/31	2.3	79.65	12.7	80.07	80.80	-10.4	1,979	-0.53%
2021/08/30	0.2	79.60	22.6	79.90	80.15	-22.5	1,985	-1.13%
2021/08/27	0.5	79.30	6.4	79.23	79.50	-5.9	1,940	-0.31%
2021/08/26	3	78.72	0.2	78.69	78.75	2.8	1,926	0.14%
2021/08/25	2.8	78.20	32	77.95	78.35	-29.3	1,900	-1.54%
2021/08/24	1.5	77.51	2.3	77.42	77.40	-0.9	1,885	-0.05%
2021/08/23	6.4	77.06	1.2	76.13	77.05	5.2	1,890	0.28%
2021/08/20	28.6	75.39	4.6	75.63	75.20	24	1,885	1.27%
2021/08/19	34.3	76.20	3.1	76.18	75.95	31.2	1,841	1.70%
2021/08/18	20.8	76.93	0	77.10	77.70	20.8	1,786	1.16%
2021/08/17	4.6	77.46	0	0.00	77.20	4.6	1,767	0.26%
2021/08/16	14.7	77.85	13.5	78.02	77.80	1.2	1,755	0.07%
2021/08/13	11.9	78.13	0.3	78.34	78.10	11.6	1,719	0.67%
2021/08/12	1.2	78.80	13	78.65	78.75	-11.9	1,707	-0.70%
2021/08/11	0.2	78.85	12.7	78.75	79.00	-12.5	1,714	-0.73%
2021/08/10	1.1	79.36	2.9	79.26	79.10	-1.8	1,724	-0.11%
2021/08/09	2	79.10	2	79.33	79.65	0	1,801	0.00%
2021/08/06	7.4	79.75	4.2	79.85	79.80	3.3	1,821	0.18%
2021/08/05	0.3	79.99	3.8	80.24	79.95	-3.5	1,886	-0.19%
2021/08/04	2.6	79.97	2.7	79.98	80.00	-0.1	1,981	0.00%
2021/08/03	4.1	79.49	2.2	79.52	79.60	1.9	2,026	0.09%
2021/08/02	8.1	78.74	3.1	78.97	79.50	5	2,018	0.25%
2021/07/30	7.3	78.61	1	78.65	78.30	6.3	2,009	0.31%
2021/07/29	2.2	78.37	2.5	78.42	78.70	-0.3	2,058	-0.01%
2021/07/28	24.1	77.46	2.3	77.56	78.60	21.8	2,069	1.05%
2021/07/27	5.2	78.48	2.8	78.55	78.35	2.4	2,051	0.12%
2021/07/26	11.6	78.59	2.4	78.90	78.50	9.2	2,052	0.45%
2021/07/23	0.8	79.22	0.1	79.10	79.05	0.6	2,023	0.03%
2021/07/22	0.1	79.65	0	0.00	79.15	0.1	2,024	0.00%
2021/07/21	4.8	78.63	1.1	78.36	78.65	3.8	2,026	0.19%
2021/07/20	14.6	78.91	1.8	78.78	78.75	12.8	2,036	0.63%
2021/07/19	13.5	79.16	1.7	79.30	79.50	11.9	2,017	0.59%
2021/07/16	15	80.12	0.3	80.13	80.15	14.7	2,008	0.73%
2021/07/15	20.5	81.16	9.5	81.12	81.25	11	1,984	0.56%
2021/07/14	3	80.60	0.4	80.57	80.65	2.6	1,972	0.13%
2021/07/13	3.4	80.59	10.8	80.50	80.35	-7.3	1,966	-0.37%
2021/07/12	5.6	80.01	3.6	79.88	79.85	2	1,962	0.10%
2021/07/09	18.3	78.89	2.3	78.81	78.95	16	1,942	0.83%
2021/07/08	8.9	79.83	2.6	80.17	79.85	6.3	1,903	0.33%
2021/07/07	0.1	80.11	2.5	80.12	80.00	-2.4	1,910	-0.13%
2021/07/06	1	80.60	21.1	80.45	80.40	-20.1	1,916	-1.05%
2021/07/05	3.5	80.28	6.4	80.23	80.30	-3	1,896	-0.16%
2021/07/02	1	79.50	5.5	79.66	79.50	-4.5	1,895	-0.24%
2021/07/01	1.7	79.74	3	79.80	79.60	-1.3	1,899	-0.07%
2021/06/30	3.1	79.97	6.4	79.98	79.90	-3.3	1,935	-0.17%
2021/06/29	0.1	79.27	4.6	79.38	79.30	-4.5	1,934	-0.23%
2021/06/28	3	79.20	10.1	78.92	79.20	-7.1	1,946	-0.36%
2021/06/25	2.1	79.30	1	79.30	78.90	1.1	1,936	0.06%
2021/06/24	3.1	78.70	0	0.00	78.65	3.1	1,927	0.16%
2021/06/23	0	78.45	2.3	78.57	78.80	-2.3	1,951	-0.12%
2021/06/22	4.5	77.58	1.2	77.87	77.35	3.3	1,944	0.17%
2021/06/21	22.8	77.78	2.1	77.57	77.50	20.7	1,953	1.06%
2021/06/18	0	79.48	7.6	79.32	79.20	-7.6	1,916	-0.40%
2021/06/17	4.1	79.26	0.1	79.43	79.60	4	1,924	0.21%
2021/06/16	1	79.80	3	79.85	79.70	-2	1,958	-0.10%
2021/06/15	6.1	79.83	5.6	79.67	79.80	0.5	1,958	0.02%
2021/06/11	8.2	79.49	1.6	79.43	79.40	6.6	1,966	0.34%
2021/06/09	4.3	77.75	1	77.50	77.75	3.3	1,951	0.17%
2021/06/08	5	78.57	1	78.65	78.35	4	1,945	0.21%
2021/06/07	4.6	78.30	2.1	78.76	78.75	2.5	1,941	0.13%
2021/06/04	3.5	78.44	3	78.40	78.60	0.5	1,925	0.02%
2021/06/03	0.1	79.11	3.6	79.14	79.10	-3.5	1,947	-0.18%
2021/06/02	2.1	78.86	9	78.79	78.85	-6.9	1,980	-0.35%
2021/06/01	0.4	79.06	9.7	79.00	79.10	-9.2	2,010	-0.46%
2021/05/31	3.1	78.90	2	78.73	78.90	1.1	2,063	0.06%
2021/05/28	4.2	77.99	4	78.05	78.05	0.2	2,064	0.01%
2021/05/27	3.3	76.61	0.2	77.00	77.00	3.1	2,085	0.15%
2021/05/26	0.3	77.60	0	0.00	77.55	0.3	2,152	0.01%
2021/05/25	4.4	77.52	2.6	77.11	77.50	1.9	2,149	0.09%
2021/05/24	5.1	75.77	2	75.75	76.05	3.1	2,163	0.14%
2021/05/21	6.3	75.90	2.2	75.87	76.05	4.1	2,180	0.19%
2021/05/20	5.1	74.96	3.7	74.92	75.20	1.4	2,200	0.06%
2021/05/19	8.5	75.75	5	75.44	75.40	3.5	2,214	0.16%
2021/05/18	8.8	75.45	3.6	75.08	75.95	5.2	2,222	0.24%
2021/05/17	21	72.66	12.8	72.31	72.55	8.2	2,252	0.37%
2021/05/14	24.7	74.14	3.4	73.96	74.10	21.3	2,192	0.97%
2021/05/13	43	73.48	6.3	73.27	73.10	36.7	2,178	1.68%
2021/05/12	29.2	74.64	25.3	74.63	75.80	3.9	2,113	0.18%
2021/05/11	19	77.35	3.2	77.17	77.10	15.8	2,041	0.77%
2021/05/10	6.2	79.50	2.8	79.57	79.45	3.4	2,010	0.17%
2021/05/07	6.2	79.97	6.9	79.89	80.10	-0.8	2,029	-0.04%
2021/05/06	3.8	78.47	1.9	78.49	78.80	1.9	2,053	0.09%
2021/05/05	11.5	78.56	1	78.65	78.05	10.5	2,030	0.52%
2021/05/04	8.4	78.58	6.9	78.37	78.80	1.5	2,065	0.07%
2021/05/03	7.7	79.44	2.1	79.80	79.35	5.6	2,067	0.27%
2021/04/29	3.7	80.80	5.8	80.96	80.75	-2.1	2,071	-0.10%
2021/04/28	46.6	80.41	5	80.47	80.55	41.6	2,095	1.99%
2021/04/27	1	80.90	6.1	80.74	80.90	-5.1	2,119	-0.24%
2021/04/26	2	81.10	2.5	80.64	81.00	-0.5	2,139	-0.03%
2021/04/23	0.1	79.37	5.9	79.43	79.80	-5.9	2,141	-0.27%
2021/04/22	2	79.23	3.2	79.21	79.05	-1.2	2,169	-0.05%
2021/04/21	5.2	79.53	6	79.50	79.30	-0.8	2,187	-0.04%
2021/04/20	0.4	80.00	4.8	80.01	80.15	-4.4	2,204	-0.20%
2021/04/19	0	0.00	2.6	79.92	80.00	-2.6	2,226	-0.12%
2021/04/16	1.1	79.71	10.7	79.93	80.00	-9.6	2,253	-0.43%
2021/04/15	0	79.30	14.1	79.26	80.00	-14	2,243	-0.63%
2021/04/14	1.7	78.68	5.1	78.76	79.20	-3.4	2,245	-0.15%
2021/04/13	2.6	79.28	6	79.29	78.80	-3.4	2,261	-0.15%
2021/04/12	4.5	79.12	2.9	78.93	78.80	1.6	2,273	0.07%
2021/04/09	3.4	79.36	2.2	79.34	79.15	1.2	2,271	0.05%
2021/04/08	1.6	79.21	9.7	79.21	79.40	-8.2	2,275	-0.36%
2021/04/07	3.2	79.00	5.1	79.06	79.10	-1.9	2,270	-0.08%
2021/04/06	3.3	79.18	3.6	79.17	79.00	-0.2	2,279	-0.01%
2021/04/01	7.2	77.85	6.5	77.84	77.90	0.7	2,257	0.03%
2021/03/31	3.5	77.57	0.5	78.00	77.35	3	2,253	0.13%
2021/03/30	0.4	77.73	3	77.63	77.95	-2.7	2,246	-0.12%
2021/03/29	4	77.88	3.4	77.76	77.70	0.7	2,233	0.03%
2021/03/26	2.4	77.08	12.4	77.07	77.20	-9.9	2,239	-0.44%
2021/03/25	7.7	75.78	2.6	75.86	75.85	5.1	2,229	0.23%
2021/03/24	11.2	75.86	0	76.00	75.60	11.2	2,217	0.50%
2021/03/23	4.1	76.99	0.3	77.05	76.70	3.9	2,212	0.18%
2021/03/22	0	75.90	1.8	76.59	76.75	-1.7	2,232	-0.08%
2021/03/19	9.4	76.39	1	76.25	76.35	8.4	2,238	0.38%
2021/03/18	4.5	77.53	3.8	77.91	77.45	0.7	2,217	0.03%
2021/03/17	5.4	77.55	0.6	77.60	77.20	4.9	2,212	0.22%
2021/03/16	0	0.00	4.2	77.90	77.90	-4.2	2,231	-0.19%
2021/03/15	1.4	77.46	1.7	77.66	77.50	-0.3	2,222	-0.01%
2021/03/12	1.5	77.42	11.8	77.53	77.60	-10.3	2,233	-0.46%
2021/03/11	1.2	77.39	13.3	76.89	77.30	-12.1	2,255	-0.54%
2021/03/10	4	75.94	0.9	75.97	75.75	3.2	2,254	0.14%
2021/03/09	12.1	75.08	30	75.38	75.50	-17.9	2,268	-0.79%
2021/03/08	5.4	76.03	2.1	76.81	75.65	3.3	2,253	0.14%
2021/03/05	10.2	75.18	6.2	75.98	75.70	4.1	2,219	0.18%
2021/03/04	22.7	76.27	2.1	76.80	76.40	20.6	2,213	0.93%
2021/03/03	1.5	77.45	1.1	77.40	78.00	0.4	2,173	0.02%
2021/03/02	5.6	77.45	2	77.52	76.75	3.6	2,185	0.16%
2021/02/26	13.4	77.64	6.1	77.74	77.45	7.4	2,173	0.34%
2021/02/25	4.2	78.96	0	0.00	79.10	4.2	2,122	0.20%
2021/02/24	7.7	78.90	0.2	78.72	78.30	7.5	2,123	0.35%
2021/02/23	10.2	79.28	1.1	79.37	79.60	9.1	2,116	0.43%
2021/02/22	8	79.99	2	80.10	79.90	6	2,111	0.28%
2021/02/19	13.5	79.73	1.1	79.58	79.95	12.4	2,099	0.59%
2021/02/18	7.5	80.83	3.1	80.83	80.70	4.5	2,103	0.21%
2021/02/17	14.6	80.61	6.4	80.57	80.80	8.2	2,113	0.39%
2021/02/05	4.5	77.65	3.4	77.80	77.60	1.1	2,073	0.05%
2021/02/04	4.3	77.04	0.7	77.10	76.85	3.6	2,059	0.18%
2021/02/03	3.6	77.54	3.3	77.53	77.40	0.3	2,062	0.01%
2021/02/02	7	77.13	5.1	77.32	77.35	1.9	2,060	0.09%
2021/02/01	14.2	73.83	10	73.83	75.20	4.3	2,053	0.21%
2021/01/29	10.9	74.85	15.5	74.83	73.55	-4.6	2,043	-0.23%
2021/01/28	9.6	74.93	6.5	75.08	74.90	3	2,032	0.15%
2021/01/27	3.4	76.47	3.1	76.83	76.50	0.2	2,004	0.01%
2021/01/26	10.8	77.14	2.3	77.45	76.55	8.5	1,994	0.43%
2021/01/25	14.2	77.92	4.6	78.08	78.30	9.5	1,959	0.49%
2021/01/22	8.7	79.46	2.9	79.76	79.20	5.7	1,950	0.29%
2021/01/21	8.3	79.88	9.7	79.42	80.20	-1.4	1,938	-0.07%
2021/01/20	28.7	78.13	13.7	77.91	77.85	15	1,920	0.78%
2021/01/19	6.4	77.18	4.3	77.21	77.50	2.1	1,899	0.11%
2021/01/18	7.1	75.34	8.1	75.38	75.65	-1	1,888	-0.05%
2021/01/15	7.1	76.60	2.9	76.89	75.55	4.2	1,866	0.23%
2021/01/14	6.6	75.58	1.1	75.70	75.30	5.4	1,846	0.29%
2021/01/13	10.6	75.86	3.9	75.84	76.00	6.7	1,825	0.37%
2021/01/12	7.2	74.40	2.2	74.31	74.45	5	1,817	0.28%
2021/01/11	2.2	73.92	2.8	74.25	74.35	-0.6	1,809	-0.03%
2021/01/08	8.1	73.54	3	73.89	74.10	5.2	1,797	0.29%
2021/01/07	2.5	72.07	6.7	72.45	72.40	-4.3	1,792	-0.24%
2021/01/06	7.2	71.22	2	70.75	70.80	5.2	1,790	0.29%
2021/01/05	5.1	70.04	0.8	70.11	70.25	4.3	1,773	0.24%
2021/01/04	3.4	69.89	1	70.25	70.00	2.4	1,777	0.13%
2020/12/31	0.1	68.80	0.1	68.55	68.75	-0.1	1,801	0.00%
2020/12/30	0.4	67.54	1.5	67.78	68.30	-1.1	1,807	-0.06%
2020/12/29	0	67.50	2.4	67.44	67.40	-2.3	1,825	-0.13%
2020/12/28	0.1	67.45	7.3	67.42	67.45	-7.3	1,829	-0.40%
2020/12/25	0.1	66.94	0.2	66.90	66.80	-0.2	1,811	-0.01%
2020/12/24	3.1	66.70	1.7	66.49	66.65	1.3	1,812	0.07%
2020/12/23	1.1	66.16	1	66.15	66.40	0	1,817	0.00%
2020/12/22	1.3	66.51	0.1	66.35	66.20	1.2	1,825	0.07%
2020/12/21	1.4	66.35	0.2	66.21	67.05	1.2	1,827	0.06%
2020/12/18	0.2	66.55	1	66.30	66.35	-0.8	1,812	-0.04%
2020/12/17	1.3	66.38	3.4	66.70	66.55	-2.1	1,806	-0.12%
2020/12/16	4.3	66.72	0.3	66.75	66.65	4.1	1,795	0.23%
2020/12/15	9.3	66.17	0.3	67.15	65.75	9	1,770	0.51%
2020/12/14	0.5	66.49	7	66.46	66.50	-6.5	1,756	-0.37%
2020/12/11	0.3	66.65	4.4	66.44	66.70	-4.1	1,764	-0.23%
2020/12/10	4.6	66.60	6	66.44	66.65	-1.4	1,739	-0.08%
2020/12/09	14.1	67.40	3.7	67.49	67.30	10.4	1,712	0.61%
2020/12/08	4.1	66.84	1.7	67.02	67.30	2.4	1,699	0.14%
2020/12/07	3.2	66.35	3	66.38	66.45	0.2	1,678	0.01%
2020/12/04	2.1	65.32	5.5	65.46	65.70	-3.4	1,647	-0.21%
2020/12/03	0	65.00	2.9	64.88	64.80	-2.8	1,630	-0.17%
2020/12/02	0	64.69	1	64.61	64.80	-1	1,613	-0.06%
2020/12/01	1.2	64.00	0.4	64.15	64.15	0.8	1,611	0.05%
2020/11/30	6.7	64.23	1.2	64.23	63.65	5.5	1,604	0.34%
2020/11/27	2	64.45	0.1	64.40	64.45	1.9	1,575	0.12%
2020/11/26	9	64.34	1	64.38	64.45	8	1,557	0.51%
2020/11/25	1	64.06	1.9	64.40	63.95	-0.8	1,535	-0.05%
2020/11/24	0.1	64.85	0.6	64.83	64.55	-0.5	1,516	-0.03%
2020/11/23	1	65.00	2.1	64.78	64.80	-1.1	1,499	-0.08%
2020/11/20	0	64.10	0.4	64.05	64.00	-0.3	1,480	-0.02%
2020/11/19	0.2	64.40	2.6	64.20	64.20	-2.4	1,458	-0.17%
2020/11/18	0	0.00	1.9	63.97	64.50	-1.9	1,437	-0.13%
2020/11/17	1.5	64.15	1.8	64.07	63.70	-0.3	1,428	-0.02%
2020/11/16	0	0.00	8.1	64.07	64.50	-8.1	1,428	-0.56%
2020/11/13	0	62.50	1	62.50	62.50	-1	1,393	-0.07%
2020/11/12	0	0.00	1.1	62.29	62.35	-1.1	1,369	-0.08%
2020/11/11	1.3	61.96	3.9	62.01	62.15	-2.6	1,367	-0.19%
2020/11/10	1.3	61.52	8.6	61.45	61.50	-7.3	1,345	-0.54%
2020/11/09	1.4	61.65	3.8	61.73	61.75	-2.4	1,329	-0.18%
2020/11/06	0	0.00	1.3	61.02	61.00	-1.3	1,312	-0.10%
2020/11/05	0.4	60.70	1.4	60.70	60.75	-0.9	1,291	-0.07%
2020/11/04	3	59.95	4	60.54	60.70	-1	1,272	-0.08%
2020/11/03	0	59.90	0	0.00	59.85	0	1,264	0.00%
2020/11/02	0.4	58.99	0.1	58.95	59.00	0.3	1,255	0.03%
2020/10/30	1.3	58.85	0	0.00	58.80	1.3	1,238	0.10%
2020/10/29	1.4	59.32	0.8	59.45	59.25	0.6	1,204	0.05%
2020/10/28	2.1	60.03	1	60.25	59.95	1.1	1,190	0.09%
2020/10/27	1.6	60.35	0.4	60.35	60.30	1.1	1,175	0.10%
2020/10/26	0.7	60.65	0.2	60.66	60.65	0.6	1,164	0.05%
2020/10/22	0	60.55	0	0.00	60.55	0	1,181	0.00%
2020/10/21	0	60.50	0	0.00	60.40	0	1,199	0.00%
2020/10/19	0	60.60	1.5	60.63	60.60	-1.5	1,204	-0.12%
2020/10/16	0	60.10	2	60.00	60.10	-2	1,191	-0.16%
2020/10/15	0.1	60.50	4	60.61	60.40	-3.9	1,183	-0.33%
2020/10/14	0	0.00	0.8	60.75	60.75	-0.8	1,174	-0.07%
2020/10/13	2	61.00	1.1	60.85	60.95	0.9	1,163	0.08%
2020/10/12	0	0.00	7.6	61.06	61.10	-7.6	1,154	-0.66%
2020/10/08	1	60.55	3.5	60.46	60.55	-2.5	1,141	-0.22%
2020/10/06	1	59.60	0.6	59.65	59.55	0.4	1,120	0.03%
2020/10/05	1	58.90	0	59.10	58.90	1	1,102	0.09%
2020/09/30	0	0.00	3	58.80	58.75	-3	1,089	-0.28%
2020/09/29	2	58.60	0.1	58.60	58.50	1.9	1,085	0.18%
2020/09/28	4.1	58.08	0	0.00	58.30	4.1	1,084	0.37%
2020/09/25	3.3	57.64	0.5	57.75	57.45	2.8	1,085	0.26%
2020/09/24	5.1	57.73	0	0.00	57.45	5.1	1,073	0.48%
2020/09/23	1	58.75	0.5	58.85	58.75	0.5	1,048	0.04%
2020/09/22	2.1	58.86	2	59.05	58.90	0.1	1,041	0.01%
2020/09/21	1	59.70	2	59.95	59.50	-1	1,033	-0.10%
2020/09/17	1	60.00	0	60.00	60.00	1	1,032	0.10%
2020/09/16	0	0.00	2.1	60.80	60.70	-2.1	1,027	-0.20%
2020/09/15	0	0.00	0.1	59.90	59.90	-0.1	1,001	-0.01%
2020/09/14	0	59.55	4.6	59.34	59.55	-4.5	1,001	-0.45%
2020/09/10	0	0.00	0.9	59.00	59.00	-0.9	992	-0.09%
2020/09/09	2	58.08	0.4	58.90	58.60	1.6	1,005	0.16%
2020/09/08	0	0.00	4.5	58.67	58.90	-4.5	1,006	-0.45%
2020/09/07	0	0.00	0.5	58.75	58.50	-0.5	1,018	-0.05%
2020/09/04	5	58.45	6	58.53	58.50	-1	1,020	-0.10%
2020/09/03	2	59.00	2.4	59.44	59.05	-0.4	1,014	-0.04%
2020/09/02	2	58.65	2.7	59.28	58.90	-0.7	1,017	-0.06%
2020/08/31	2	58.85	0	0.00	58.55	2	1,054	0.19%
2020/08/28	2	59.10	0	0.00	59.25	2	1,072	0.19%
2020/08/27	1	59.85	4.6	59.91	59.70	-3.6	1,078	-0.33%
2020/08/26	0	0.00	4.3	59.48	59.70	-4.3	1,071	-0.40%
2020/08/25	0.1	59.30	0	0.00	59.30	0.1	1,075	0.01%
2020/08/24	1	58.70	3	59.03	59.05	-2	1,079	-0.19%
2020/08/21	6	58.67	2	58.68	58.85	4	1,085	0.37%
2020/08/20	20.1	58.22	2	58.50	57.80	18.1	1,077	1.68%
2020/08/19	2	59.93	1.1	60.03	59.60	0.9	1,059	0.09%
2020/08/18	0	0.00	0	60.10	60.05	0	1,062	0.00%
2020/08/17	2	60.40	1.5	59.96	60.35	0.5	1,080	0.05%
2020/08/14	0	0.00	0.4	59.70	59.70	-0.4	1,077	-0.04%
2020/08/13	0.4	59.75	3	59.65	59.75	-2.6	1,076	-0.24%
2020/08/12	8	59.40	4.3	59.14	59.10	3.7	1,073	0.35%
2020/08/11	2	60.18	0	0.00	59.95	2	1,086	0.18%
2020/08/10	7	60.25	1.1	60.40	60.35	5.9	1,088	0.54%
2020/08/07	4	59.89	0.3	59.90	59.85	3.7	1,095	0.33%
2020/08/06	0	0.00	6.6	60.25	60.25	-6.6	1,097	-0.60%
2020/08/05	1	59.70	4	59.55	59.60	-3	1,102	-0.27%
2020/08/04	0	0.00	2.1	58.90	59.10	-2.1	1,113	-0.19%
2020/08/03	3.1	58.61	3.2	58.45	58.40	-0.1	1,126	-0.01%
2020/07/31	0.6	59.25	1	59.25	59.30	-0.5	1,132	-0.04%
2020/07/30	1	59.20	11.2	59.36	59.50	-10.2	1,158	-0.88%
2020/07/29	2.6	58.77	2.7	58.90	58.55	-0.1	1,164	-0.01%
2020/07/28	17.1	61.47	32.7	61.08	59.10	-15.6	1,180	-1.32%
2020/07/27	4.5	58.52	21.2	58.50	58.95	-16.7	1,155	-1.45%
2020/07/24	7	56.07	11	56.72	56.20	-4	1,130	-0.35%
2020/07/23	11.1	56.25	0	0.00	56.40	11.1	1,108	1.00%
2020/07/22	12.1	56.50	2.9	56.42	56.45	9.2	1,112	0.83%
2020/07/21	6.1	56.24	4	55.93	56.30	2.1	1,119	0.19%
2020/07/20	0	0.00	19.1	55.28	55.50	-19.1	1,111	-1.72%
2020/07/17	4	55.41	4.2	55.35	55.40	-0.2	1,107	-0.02%
2020/07/16	2	54.85	2	55.13	54.95	0	1,118	0.00%
2020/07/15	4	55.50	4.1	55.59	55.40	-0.1	1,109	0.00%
2020/07/14	4	54.98	3.8	54.77	55.20	0.2	1,098	0.02%
2020/07/13	7	54.56	5.4	54.64	54.80	1.6	1,100	0.15%
2020/07/10	0.2	54.00	12	54.15	54.05	-11.8	1,082	-1.09%
2020/07/09	6	54.40	14.1	54.54	54.40	-8.1	1,079	-0.75%
2020/07/08	2	54.30	4.3	54.22	54.35	-2.3	1,076	-0.21%
2020/07/07	0	0.00	2.1	54.09	53.90	-2.1	1,070	-0.19%
2020/07/06	4	53.73	6	53.56	53.75	-2	1,066	-0.19%
2020/07/03	0	0.00	1	52.70	52.80	-1	1,049	-0.10%
2020/07/02	1	52.05	1	52.05	52.20	0	1,059	0.00%
2020/07/01	3	51.65	0.1	51.75	51.75	2.9	1,083	0.27%
2020/06/30	0.2	51.35	0.1	51.35	51.35	0.1	1,092	0.01%
2020/06/29	2	50.98	2.1	50.81	51.00	-0.1	1,097	-0.01%
2020/06/24	0	0.00	0.2	51.40	51.40	-0.2	1,091	-0.02%
2020/06/23	2	51.13	0.2	51.15	51.20	1.8	1,108	0.16%
2020/06/22	0	0.00	2	50.98	51.00	-2	1,117	-0.18%
2020/06/17	0	0.00	0.6	50.80	50.80	-0.6	1,146	-0.05%
2020/06/16	0	0.00	1.1	50.85	50.90	-1.1	1,160	-0.09%
2020/06/15	1	50.00	0	0.00	49.76	1	1,159	0.09%
2020/06/12	2	50.13	2	49.80	50.35	0	1,166	0.00%
2020/06/11	3	51.30	1	51.65	50.85	2	1,161	0.17%
2020/06/10	2	51.55	1.8	51.47	51.65	0.2	1,166	0.02%
2020/06/09	0.1	51.00	3	50.95	51.20	-2.9	1,199	-0.24%
2020/06/08	3	50.93	1	51.00	51.00	2	1,225	0.16%
2020/06/05	0	0.00	1.5	50.30	50.35	-1.5	1,217	-0.13%
2020/06/04	0	0.00	4.8	49.92	49.97	-4.8	1,226	-0.39%
2020/06/03	0	0.00	4.1	49.51	49.71	-4.1	1,223	-0.33%
2020/06/02	0	0.00	1.4	48.86	48.90	-1.4	1,223	-0.11%
2020/06/01	0	0.00	31.1	48.49	48.56	-31.1	1,223	-2.54%
2020/05/29	2	47.72	2	47.86	48.23	0	1,222	0.00%
2020/05/28	0	0.00	0.8	48.25	48.00	-0.8	1,226	-0.06%
2020/05/27	0	0.00	2.9	48.37	48.28	-2.9	1,232	-0.24%
2020/05/26	0	0.00	2	48.27	48.38	-2	1,240	-0.16%
2020/05/25	0	0.00	1	47.56	47.68	-1	1,247	-0.08%
2020/05/22	3	47.61	0	0.00	47.56	3	1,243	0.24%
2020/05/21	1	48.30	0.4	48.38	48.37	0.6	1,232	0.05%
2020/05/20	0	0.00	1	48.02	47.95	-1	1,230	-0.08%
2020/05/19	2	47.99	1.3	47.90	47.95	0.7	1,230	0.06%
2020/05/18	3	47.59	2.1	47.50	47.50	0.9	1,231	0.08%
2020/05/15	0.2	47.96	5.4	48.02	47.91	-5.2	1,225	-0.42%
2020/05/14	2	47.70	0	0.00	47.70	2	1,225	0.16%
2020/05/13	0	0.00	3	47.93	48.25	-3	1,218	-0.25%
2020/05/12	4	48.21	2	48.41	48.10	2	1,216	0.16%
2020/05/11	0	0.00	2	48.80	48.72	-2	1,200	-0.17%
2020/05/08	1	48.29	2	48.29	48.29	-1	1,185	-0.08%
2020/05/06	1	47.85	0.2	47.84	47.74	0.8	1,170	0.07%
2020/05/05	1	47.68	2	47.80	47.78	-1	1,147	-0.09%
2020/05/04	4	47.75	1	47.85	47.70	3	1,141	0.26%
2020/04/30	3	48.65	1	48.80	48.93	2	1,120	0.18%
2020/04/29	2	47.89	0	0.00	47.90	2	1,113	0.18%
2020/04/28	2	47.32	0	0.00	47.23	2	1,133	0.18%
2020/04/27	0	0.00	0.4	47.32	47.31	-0.4	1,148	-0.04%
2020/04/24	0	0.00	1	46.50	46.39	-1	1,142	-0.09%
2020/04/23	1	46.85	0.2	46.55	46.45	0.8	1,127	0.07%
2020/04/22	2	45.76	0	0.00	46.17	2	1,123	0.18%
2020/04/21	3	46.77	0.8	46.50	46.25	2.2	1,127	0.20%
2020/04/20	1	47.89	2.1	47.47	47.54	-1.1	1,112	-0.10%
2020/04/17	5	47.56	3	47.81	47.63	2	1,114	0.18%
2020/04/16	3	46.32	0	0.00	46.35	3	1,119	0.27%
2020/04/15	6	46.47	0	0.00	46.50	6	1,109	0.54%
2020/04/14	0	0.00	1	45.45	46.27	-1	1,112	-0.09%
2020/04/10	2	45.24	2	45.15	45.34	0	1,113	0.00%
2020/04/09	2	45.26	2	45.36	45.40	0	1,117	0.00%
2020/04/08	3	45.12	1	45.30	45.50	2	1,112	0.18%
2020/04/07	0	0.00	0	45.00	44.82	0	1,111	0.00%
2020/04/06	0	0.00	1.2	43.68	43.95	-1.2	1,109	-0.11%
2020/04/01	1	43.82	0	0.00	43.54	1	1,083	0.09%
2020/03/31	2	43.36	0.3	44.00	43.54	1.7	1,079	0.16%
2020/03/27	0.1	44.36	0	0.00	43.90	0.1	1,069	0.01%
2020/03/26	2	44.20	3	44.24	44.21	-1	1,048	-0.10%
2020/03/25	6	43.94	3	44.15	43.80	3	1,033	0.29%
2020/03/24	0	0.00	3.1	42.41	42.57	-3.1	1,021	-0.30%
2020/03/23	3	40.82	1	41.20	40.80	2	1,017	0.20%
2020/03/20	11.1	41.25	3.3	42.00	42.00	7.8	1,015	0.77%
2020/03/19	4.1	39.70	2.7	40.24	39.61	1.4	1,006	0.14%
2020/03/18	6	42.08	0	0.00	41.55	6	997	0.61%
2020/03/17	10	42.93	1	43.03	43.03	9	997	0.90%
2020/03/16	7.1	44.80	0	0.00	44.10	7.1	995	0.72%
2020/03/13	10	44.39	0.2	46.00	45.88	9.8	974	1.00%
2020/03/12	8.1	47.14	0.2	47.60	47.00	7.9	938	0.84%
2020/03/11	1.1	49.11	1	49.07	48.65	0.1	917	0.01%
2020/03/10	4	48.88	0	0.00	49.24	4	899	0.44%
2020/03/09	6.1	49.49	0.5	50.50	49.55	5.6	879	0.64%
2020/03/06	2	50.65	0	0.00	50.60	2	862	0.23%
2020/03/05	1	51.40	0	0.00	51.45	1	846	0.12%
2020/03/03	1	50.75	0	0.00	50.80	1	847	0.12%
2020/03/02	6	50.03	0.1	50.75	50.15	5.9	840	0.70%
2020/02/27	5	50.75	0	0.00	50.75	5	834	0.60%
2020/02/26	2	51.15	0	0.00	51.25	2	825	0.24%
2020/02/25	2	51.70	0.2	52.00	51.70	1.8	806	0.23%
2020/02/21	1	52.20	0.8	52.50	52.30	0.2	823	0.02%
2020/02/20	1	52.35	0	0.00	52.50	1	828	0.12%
2020/02/18	1	52.25	0.3	52.45	52.15	0.7	835	0.09%
2020/02/17	0.1	53.00	5	52.91	52.80	-4.9	826	-0.59%
2020/02/14	0.1	53.15	6.2	53.15	53.15	-6.1	825	-0.74%
2020/02/13	5	53.30	1	53.20	53.10	4	827	0.48%
2020/02/12	1	52.90	0	0.00	53.05	1	832	0.12%
2020/02/10	1	52.00	1	52.20	51.95	0	843	0.00%
2020/02/07	2.1	52.19	0	0.00	52.20	2.1	852	0.25%
2020/02/06	3	52.60	0	0.00	52.90	3	855	0.35%
2020/02/05	0	0.00	5	52.12	52.00	-5	856	-0.58%
2020/02/04	1	51.85	0	0.00	51.85	1	852	0.12%
2020/02/03	9	50.81	0.6	51.50	50.90	8.4	856	0.98%
2020/01/31	13	51.65	0	0.00	51.50	13	854	1.52%
2020/01/30	2	52.15	2.5	52.01	52.00	-0.5	827	-0.06%
2020/01/20	0	0.00	1	54.20	54.05	-1	812	-0.12%
2020/01/17	0	0.00	1.2	53.86	53.90	-1.2	814	-0.15%
2020/01/15	1	54.10	0	0.00	54.15	1	820	0.12%
2020/01/14	0	0.00	0.3	54.55	54.60	-0.3	811	-0.03%
2020/01/13	1	54.10	0	0.00	54.20	1	811	0.12%
2020/01/10	0	0.00	1.3	53.80	53.85	-1.3	807	-0.16%
2020/01/09	1	53.40	0	0.00	53.75	1	812	0.12%
2020/01/08	0	0.00	0.1	53.10	53.00	-0.1	825	-0.01%
2020/01/07	0	0.00	0.4	53.30	53.25	-0.4	819	-0.05%
2020/01/06	0.2	53.70	3	53.65	53.65	-2.8	815	-0.34%
2020/01/03	2	54.30	0	0.00	54.05	2	808	0.25%
2020/01/02	0	0.00	0.3	54.10	54.10	-0.3	806	-0.04%
2019/12/31	0	0.00	1.4	53.65	53.60	-1.4	806	-0.18%
2019/12/30	0	54.05	0	0.00	53.95	0	805	0.00%
2019/12/26	1	53.75	0	0.00	53.75	1	794	0.13%
2019/12/25	2	53.75	0	53.65	53.75	2	791	0.25%
2019/12/23	5	53.60	0	0.00	53.70	5	793	0.63%
2019/12/20	1	53.80	3	53.60	53.70	-2	799	-0.25%
2019/12/19	2	53.95	0.1	53.95	54.00	1.9	801	0.24%
2019/12/18	0	0.00	1	54.30	54.30	-1	800	-0.13%
2019/12/17	2	54.10	4	53.93	54.25	-2	801	-0.25%
2019/12/16	0	0.00	5	53.60	53.55	-5	799	-0.63%
2019/12/13	0	0.00	0.5	53.50	53.60	-0.5	795	-0.06%
2019/12/12	0	0.00	2.2	52.94	53.00	-2.2	792	-0.28%
2019/12/11	1	51.90	0.1	51.85	51.90	0.9	783	0.11%
2019/12/10	0	0.00	0.7	51.65	51.60	-0.7	779	-0.09%
2019/12/09	1	51.85	0	0.00	51.90	1	783	0.13%
2019/12/06	2	51.80	0	0.00	51.50	2	784	0.26%
2019/12/05	0	0.00	0.1	51.50	51.50	-0.1	775	-0.01%
2019/12/04	0	0.00	0.1	50.95	50.90	-0.1	780	-0.01%
2019/12/03	0.1	51.00	0	0.00	50.95	0.1	780	0.01%
2019/12/02	0.1	50.95	1.7	50.92	50.95	-1.7	777	-0.22%
2019/11/29	3	51.13	0.7	50.95	50.85	2.3	784	0.30%
2019/11/27	0	0.00	0.6	51.55	51.60	-0.6	781	-0.07%
2019/11/26	0	0.00	0.1	51.45	51.45	-0.1	779	-0.01%
2019/11/25	1.1	51.53	0	0.00	51.35	1.1	773	0.14%
2019/11/22	1	51.35	1.1	51.44	51.35	-0.1	767	-0.02%
2019/11/21	2	51.30	0	0.00	51.55	2	767	0.26%
2019/11/20	1	51.85	0	0.00	51.75	1	748	0.13%
2019/11/19	0	0.00	2.4	53.00	53.10	-2.4	728	-0.32%
2019/11/18	0.1	52.65	1	52.55	52.65	-1	712	-0.13%
2019/11/15	0	0.00	0.9	52.20	52.25	-0.9	699	-0.13%
2019/11/12	0	0.00	0.2	52.10	52.15	-0.2	677	-0.03%
2019/11/11	1	51.80	1.1	51.96	51.65	-0.1	666	-0.02%
2019/11/08	1	52.50	1	52.45	52.45	0	653	0.00%
2019/11/07	0.5	52.65	0	52.65	52.65	0.5	641	0.07%
2019/11/06	1	52.85	0	0.00	52.90	1	626	0.16%
2019/11/04	1	52.50	3.6	52.40	52.45	-2.6	607	-0.43%
2019/11/01	0	0.00	0.8	51.25	51.30	-0.8	601	-0.13%
2019/10/30	0	0.00	0.5	50.80	51.00	-0.5	590	-0.08%
2019/10/28	1	50.55	0.1	50.55	50.60	0.9	569	0.17%
2019/10/24	0	0.00	0.2	50.15	50.30	-0.2	546	-0.04%
2019/10/23	0	0.00	1	50.05	49.95	-1	540	-0.18%
2019/10/16	1	49.65	2	49.69	49.75	-1	487	-0.21%
2019/10/15	0	0.00	0.7	49.38	49.46	-0.7	473	-0.15%
2019/10/08	0	0.00	1.1	48.78	48.81	-1.1	458	-0.23%
2019/10/07	0	0.00	3.3	48.32	48.42	-3.3	452	-0.73%
2019/10/04	1	48.14	0	0.00	48.10	1	444	0.22%
2019/10/03	0	0.00	2.1	47.71	48.00	-2.1	438	-0.47%
2019/10/02	0.5	48.20	0	0.00	48.30	0.5	442	0.11%
2019/10/01	1	48.30	4.7	48.28	48.42	-3.7	436	-0.84%
2019/09/26	0	0.00	1.1	47.74	47.63	-1.1	422	-0.25%
2019/09/23	0	0.00	0.1	47.63	47.70	-0.1	400	-0.03%
2019/09/20	0	0.00	0	47.64	47.72	0	390	-0.01%
2019/09/18	0	0.00	7	47.66	47.90	-7	377	-1.86%
2019/09/12	0	0.00	1.7	47.21	47.35	-1.7	347	-0.50%
2019/09/11	0	0.00	0.6	47.02	47.12	-0.6	339	-0.19%
2019/09/09	0	0.00	5	47.17	47.25	-5	324	-1.54%
2019/09/06	0	0.00	5	47.03	47.12	-5	315	-1.59%
2019/09/05	0	0.00	1	46.87	46.88	-1	303	-0.33%
2019/09/04	1	46.35	1.5	46.37	46.49	-0.5	292	-0.17%
2019/08/29	0	0.00	0	45.74	45.74	0	256	-0.02%
2019/08/28	0	0.00	0.4	45.62	45.62	-0.4	248	-0.16%
2019/08/27	1	45.55	0.4	45.41	45.36	0.6	239	0.26%
2019/08/26	0	0.00	0.3	45.45	45.35	-0.3	235	-0.12%
2019/08/23	1	45.90	0	0.00	45.90	1	222	0.45%
2019/08/19	0	0.00	0.7	45.87	45.85	-0.7	226	-0.29%
2019/08/14	0	0.00	0.4	45.69	45.55	-0.4	228	-0.18%
2019/08/13	2	45.36	0	0.00	45.28	2	229	0.87%
2019/08/08	0	0.00	0.2	45.80	45.73	-0.2	233	-0.10%
2019/08/07	2	45.65	0	0.00	45.35	2	234	0.85%
2019/08/06	3	45.61	0	0.00	45.51	3	230	1.30%
2019/08/05	2	45.71	1	45.65	45.74	1	223	0.45%
2019/08/02	3	46.02	0	0.00	46.10	3	216	1.39%
2019/08/01	1	46.83	0.1	46.91	46.80	0.9	206	0.42%
2019/07/25	0	0.00	1	47.44	47.47	-1	202	-0.49%
2019/07/24	0	0.00	1	47.65	47.39	-1	201	-0.50%
2019/07/22	0	0.00	1	47.31	47.36	-1	201	-0.50%
2019/07/19	0	0.00	0.2	47.10	47.10	-0.2	199	-0.10%
2019/07/18	1	46.74	1	46.78	46.71	0	198	0.00%
2019/07/17	2	47.45	0	0.00	47.41	2	194	1.03%
2019/07/16	0.1	47.76	0	0.00	47.78	0.1	188	0.03%
2019/07/12	0	0.00	0.2	47.35	47.34	-0.2	181	-0.09%
2019/07/11	0	0.00	3	47.18	47.40	-3	177	-1.69%
2019/07/09	0	0.00	1	46.69	46.55	-1	174	-0.57%
2019/07/08	1	46.61	2	46.73	46.70	-1	170	-0.59%
2019/07/05	2	46.68	0	0.00	46.72	2	162	1.23%
2019/07/03	2	46.64	2.5	46.53	46.48	-0.5	159	-0.33%
2019/07/02	4	47.11	1	47.10	47.03	3	155	1.93%
2019/07/01	10	47.20	2	47.00	47.18	8	154	5.18%
2019/06/27	0	0.00	0	46.50	46.52	0	147	-0.01%
2019/06/26	1	45.88	0	0.00	45.90	1	145	0.69%
2019/06/25	0	0.00	0.5	46.00	46.00	-0.5	138	-0.34%
2019/06/24	0	0.00	0.7	46.30	46.35	-0.7	137	-0.54%
2019/06/21	0	0.00	1	46.26	46.00	-1	137	-0.73%
2019/06/20	0	0.00	0.3	46.00	46.00	-0.3	135	-0.24%
2019/06/19	0	0.00	1	45.80	46.02	-1	135	-0.74%
2019/06/18	2	44.88	0	0.00	44.97	2	134	1.49%
2019/06/12	0	0.00	1	45.35	45.45	-1	129	-0.77%
2019/06/11	0	0.00	2.3	45.32	45.43	-2.3	129	-1.75%
2019/06/10	0	0.00	0.1	45.14	45.14	-0.1	127	-0.10%
2019/06/06	1	44.25	0	0.00	44.26	1	125	0.79%
2019/05/31	0	0.00	0.2	44.80	44.72	-0.2	121	-0.17%
2019/05/30	1	43.90	0	0.00	44.10	1	120	0.83%
2019/05/29	0	0.00	2	43.49	43.70	-2	120	-1.66%
2019/05/24	3	43.96	0	44.20	43.98	3	114	2.61%
2019/05/23	1	43.97	0.1	44.80	43.83	0.9	112	0.80%
2019/05/21	0	0.00	1	44.50	44.70	-1	102	-0.99%
2019/05/17	1	44.85	0	45.35	44.68	1	97	1.01%
2019/05/09	0.1	46.65	0	0.00	46.65	0.1	81	0.12%
2019/05/08	0.6	47.30	0.4	47.30	47.40	0.2	80	0.28%
2019/04/26	0.1	47.24	0	0.00	47.34	0.1	76	0.08%
2019/04/24	1	47.70	0	0.00	47.60	1	74	1.33%
2019/04/19	0	0.00	1	47.39	47.33	-1	73	-1.35%
2019/04/15	0	0.00	0.6	46.66	46.70	-0.6	71	-0.80%
2019/04/10	0	0.00	0.1	46.40	46.60	-0.1	71	-0.09%
2019/04/09	0	0.00	1	46.43	46.65	-1	70	-1.41%
2019/04/08	0	46.05	0	0.00	46.43	0	70	0.06%
2019/04/02	0	0.00	1.1	45.99	45.88	-1.1	68	-1.65%
2019/04/01	0	0.00	0.2	45.60	45.73	-0.2	67	-0.30%
2019/03/26	0.1	44.96	0	0.00	45.28	0.1	66	0.18%
2019/03/22	0	0.00	1	45.60	45.49	-1	66	-1.51%
2019/03/21	0	0.00	1	45.10	45.15	-1	65	-1.52%
2019/03/20	0	0.00	0.2	44.85	44.94	-0.2	64	-0.25%
2019/03/11	0	0.00	0.3	43.57	43.63	-0.3	65	-0.48%
2019/03/08	1	43.50	0	0.00	43.65	1	65	1.52%
2019/03/06	0	0.00	5	43.97	44.11	-5	65	-7.64%
2019/02/27	0	0.00	4	44.29	44.30	-4	70	-5.67%
2019/02/26	0	0.00	2	44.47	44.51	-2	70	-2.82%
2019/02/25	0	0.00	0.2	44.00	44.19	-0.2	69	-0.25%
2019/02/20	0	0.00	1	43.60	43.65	-1	69	-1.45%
2019/02/13	0	43.15	0.9	43.15	43.15	-0.9	67	-1.31%
2019/01/30	0.1	42.57	0	0.00	42.61	0.1	65	0.19%
2019/01/28	0	0.00	1	43.00	43.13	-1	66	-1.50%
2019/01/17	0	0.00	0	42.15	42.11	0	65	-0.07%
2019/01/14	1	41.64	0	0.00	41.59	1	64	1.55%
2019/01/11	1	41.90	0	0.00	41.90	1	64	1.55%
2019/01/02	6	41.38	0	0.00	41.17	6	67	8.85%
2018/12/28	0	41.55	0	0.00	41.58	0	70	0.04%
2018/12/27	0	0.00	0	41.76	41.62	0	70	-0.07%
2018/12/21	0.4	41.70	0	0.00	41.70	0.4	70	0.62%
2018/12/18	0	0.00	0.3	41.73	41.72	-0.3	71	-0.38%
2018/12/17	0	0.00	0.2	42.03	42.03	-0.2	71	-0.27%
2018/12/12	0	0.00	0	42.10	42.10	0	69	-0.03%
2018/12/10	1	41.55	0	0.00	41.46	1	69	1.43%
2018/12/07	0	0.00	0.1	42.05	42.05	-0.1	69	-0.17%
2018/12/06	0	0.00	0.1	42.67	41.90	-0.1	69	-0.13%
2018/12/03	0	0.00	0.2	43.69	43.69	-0.2	67	-0.27%
2018/11/30	1	42.88	0.5	43.00	42.84	0.6	68	0.81%
2018/11/26	0	0.00	0.5	44.32	44.34	-0.5	61	-0.74%
2018/11/21	1	44.25	0	0.00	44.40	1	59	1.68%
2018/11/15	0	0.00	1	44.83	44.83	-1	59	-1.68%
2018/10/25	1	44.32	0	0.00	44.32	1	61	1.64%
2018/10/23	0	0.00	0.4	50.75	45.54	-0.4	61	-0.73%
2018/10/11	1	45.31	0	0.00	45.20	1	59	1.68%
2018/10/03	0.1	50.00	1	50.35	50.35	-0.9	54	-1.65%
2018/10/02	0	0.00	0.1	50.10	50.40	-0.1	54	-0.11%
2018/09/28	0.1	50.50	0	0.00	50.70	0.1	55	0.18%
2018/09/27	0	0.00	0.1	50.35	50.85	-0.1	55	-0.15%
2018/09/25	0.1	50.00	0	0.00	50.55	0.1	54	0.19%
2018/09/20	0	49.80	0	0.00	49.95	0	53	0.04%
2018/09/17	0	0.00	0	49.80	49.98	0	54	0.00%
2018/09/05	0	0.00	6	50.30	50.40	-6	51	-11.54%
2018/09/04	0	0.00	0.1	49.70	50.10	-0.1	51	-0.10%
2018/09/03	0	0.00	0.5	49.50	49.99	-0.5	52	-0.88%
2018/08/30	0	0.00	0.4	49.80	50.70	-0.4	52	-0.77%
2018/08/24	0	0.00	1	49.14	49.14	-1	52	-1.92%
2018/08/20	0	0.00	0	48.40	48.58	0	52	-0.04%
2018/08/03	0.1	48.70	0	48.70	49.12	0	45	0.11%
2018/08/02	0.1	48.01	4	49.23	48.70	-3.9	44	-8.74%
2018/07/31	0	0.00	0.1	48.90	49.15	-0.1	43	-0.14%
2018/07/26	0	0.00	0.4	48.51	49.10	-0.4	42	-0.90%
2018/07/25	0	0.00	0.1	48.95	49.08	-0.1	40	-0.21%
2018/07/23	0.1	48.80	0.1	48.80	49.08	0	39	-0.04%
2018/07/13	0	0.00	0.4	48.00	48.22	-0.4	35	-1.02%
2018/07/10	0	0.00	0.3	47.77	47.91	-0.3	34	-0.98%
2018/07/03	0	0.00	0.2	47.36	47.39	-0.2	30	-0.59%
2018/07/02	0	0.00	0.2	47.51	47.55	-0.2	30	-0.76%
2018/06/28	0	0.00	0.3	46.60	47.11	-0.3	29	-1.09%
2018/06/25	0	0.00	0	47.78	47.89	0	27	-0.11%
2018/06/11	0	0.00	0	48.45	48.45	0	22	-0.22%
2018/06/06	0	0.00	0.1	48.15	48.54	-0.1	21	-0.25%
2018/06/04	0	0.00	2	47.85	47.92	-2	20	-9.89%
2018/06/01	0.7	47.10	1	47.20	47.20	-0.3	19	-1.43%
2018/05/29	0	0.00	1	47.83	47.80	-1	17	-5.56%
2018/05/25	0.7	47.60	0.1	47.60	47.86	0.6	16	3.33%
2018/05/16	0	0.00	1	47.77	47.85	-1	17	-5.86%
2018/05/15	0.9	47.70	0	0.00	48.00	0.9	15	5.56%
2018/05/11	0	0.00	1	47.27	47.82	-1	16	-6.21%
2018/05/02	0	0.00	0.1	46.48	46.48	-0.1	16	-0.36%
2018/04/26	1	46.36	0	0.00	46.09	1	16	5.95%
2018/04/25	0.2	46.14	0	0.00	46.36	0.2	15	0.95%
2018/04/20	0	0.00	0	47.17	47.17	0	16	-0.25%
2018/04/16	0	0.00	0.3	47.85	48.27	-0.3	16	-1.86%
2018/04/11	0	0.00	3	48.22	48.22	-3	15	-18.98%
2018/04/10	0	0.00	0.1	47.96	48.09	-0.1	15	-0.57%
2018/04/09	0	0.00	0.2	47.88	48.04	-0.2	15	-1.19%
2018/03/27	0.3	48.00	0	0.00	48.17	0.3	15	1.89%
2018/03/23	0	0.00	0.2	47.90	47.70	-0.2	16	-1.11%
2018/03/06	0	0.00	0	47.65	47.68	0	17	-0.11%
2018/02/27	0.4	48.15	0	0.00	48.15	0.4	16	2.39%
2018/02/22	1	47.45	0.2	47.34	47.32	0.8	16	5.17%
2018/02/21	0	0.00	0.1	47.71	47.81	-0.1	16	-0.38%
2018/02/09	0.1	46.50	0.2	46.50	46.50	-0.1	15	-0.98%
2018/02/08	0.4	46.78	0	0.00	46.78	0.4	14	2.93%
2018/02/06	0.3	47.00	0	0.00	46.46	0.3	15	1.78%
2018/02/02	0.4	49.08	0.1	49.08	49.08	0.3	14	2.21%
2018/01/26	0.1	48.60	0	0.00	49.31	0.1	14	0.68%
2018/01/22	0	0.00	1	49.60	49.60	-1	13	-7.17%
2018/01/19	1	49.08	0	0.00	49.60	1	14	6.94%
2018/01/18	0	0.00	1	48.53	48.53	-1	13	-7.27%
2018/01/09	0.1	47.28	0	0.00	47.38	0.1	13	0.37%
2018/01/03	0	0.00	2	47.05	47.23	-2	13	-14.34%