富邦台50 (006208)-富邦-中壢券商分點個股進出

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
97.65
漲跌
▼0.15
漲幅
-0.15%
成交量
5,281張
產業
上市
889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-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/20	14.7	97.47	8.8	97.51	97.65	5.9	4,755	0.12%
2024/05/17	7.1	97.78	5.6	97.96	97.80	1.5	4,722	0.03%
2024/05/16	17.5	98.37	18.5	98.84	98.10	-0.9	4,727	-0.02%
2024/05/15	3.8	97.81	28.8	97.34	97.50	-25.1	4,678	-0.54%
2024/05/14	3.2	95.47	25.5	95.87	96.15	-22.3	4,810	-0.46%
2024/05/13	2.8	95.57	7.4	95.56	95.40	-4.6	4,823	-0.09%
2024/05/10	1.4	94.16	14.6	94.52	94.75	-13.2	4,796	-0.27%
2024/05/09	1.3	94.08	5.6	94.34	94.00	-4.3	4,812	-0.09%
2024/05/08	2.2	93.88	10.1	93.97	94.10	-7.9	4,838	-0.16%
2024/05/07	1.5	93.62	6.6	93.61	93.75	-5	4,857	-0.10%
2024/05/06	2.7	93.38	18.1	93.29	93.30	-15.4	4,862	-0.32%
2024/05/03	2.6	92.12	2.1	92.63	92.00	0.5	4,918	0.01%
2024/05/02	6	91.58	2.5	91.53	91.50	3.5	4,990	0.07%
2024/04/30	12	92.98	35.5	93.12	92.70	-23.5	4,979	-0.47%
2024/04/29	4.2	92.83	19.6	92.87	92.75	-15.4	5,011	-0.31%
2024/04/26	1.1	91.45	11.2	91.53	91.35	-10	5,032	-0.20%
2024/04/25	17.6	89.98	0	0.00	89.95	17.6	5,118	0.34%
2024/04/24	14.3	91.20	13.6	90.84	91.40	0.7	5,098	0.01%
2024/04/23	40.6	88.97	27.4	88.92	88.75	13.2	5,117	0.26%
2024/04/22	14.1	88.45	20	88.26	88.00	-5.9	5,169	-0.11%
2024/04/19	92.5	88.98	30	88.91	88.50	62.5	5,100	1.23%
2024/04/18	10.1	92.23	16.5	92.38	93.05	-6.4	4,769	-0.13%
2024/04/17	4	91.84	3.8	92.29	92.35	0.1	4,744	0.00%
2024/04/16	35.9	91.50	58	91.50	91.30	-22.1	4,738	-0.47%
2024/04/15	27.6	93.75	1.1	93.82	93.80	26.4	4,550	0.58%
2024/04/12	15.1	94.92	8.2	94.93	94.80	6.9	4,512	0.15%
2024/04/11	18.7	94.64	4.6	94.84	94.95	14.2	4,506	0.31%
2024/04/10	19	95.23	9.2	95.47	95.35	9.8	4,487	0.22%
2024/04/09	6.3	95.15	19.9	94.87	95.45	-13.6	4,544	-0.30%
2024/04/08	7.7	93.24	2.3	93.23	93.10	5.4	4,524	0.12%
2024/04/03	14.9	92.61	17.3	92.71	92.80	-2.4	4,477	-0.05%
2024/04/02	7.1	93.10	20.8	93.00	93.20	-13.8	4,493	-0.31%
2024/04/01	4.8	92.30	11.3	92.31	91.85	-6.5	4,547	-0.14%
2024/03/29	5.7	91.90	16.8	92.19	92.25	-11.2	4,575	-0.24%
2024/03/28	11	91.77	4	91.81	91.80	7	4,578	0.15%
2024/03/27	2.4	92.09	10.3	92.03	92.25	-7.8	4,582	-0.17%
2024/03/26	9	92.06	11.3	92.32	92.20	-2.3	4,540	-0.05%
2024/03/25	9.1	92.00	17.9	92.04	92.10	-8.8	4,469	-0.20%
2024/03/22	9.3	91.87	18.4	92.04	92.05	-9.1	4,456	-0.20%
2024/03/21	0.4	91.84	38.8	91.50	92.00	-38.4	4,466	-0.86%
2024/03/20	14.2	90.13	12.8	90.30	89.90	1.4	4,510	0.03%
2024/03/19	3.6	89.99	15	90.08	90.30	-11.4	4,563	-0.25%
2024/03/18	3.1	89.77	34.3	89.93	90.30	-31.3	4,537	-0.69%
2024/03/15	11.1	89.93	4.9	90.00	89.80	6.2	4,479	0.14%
2024/03/14	2.2	90.45	25.8	90.58	90.55	-23.6	4,454	-0.53%
2024/03/13	7.8	90.83	20.1	90.81	90.80	-12.4	4,437	-0.28%
2024/03/12	15.6	89.77	19.2	89.77	90.20	-3.7	4,381	-0.08%
2024/03/11	48.1	89.42	35.4	89.33	89.30	12.7	4,392	0.29%
2024/03/08	45.6	90.37	104.6	90.45	90.10	-59	4,354	-1.35%	大賣/
2024/03/07	7.8	88.70	17.4	88.88	88.95	-9.7	4,224	-0.23%
2024/03/06	30.5	86.19	18.3	86.62	87.15	12.2	4,156	0.29%
2024/03/05	9.8	86.29	12	86.62	86.65	-2.3	4,062	-0.06%
2024/03/04	14.5	85.42	18.8	85.43	85.85	-4.2	4,018	-0.11%
2024/03/01	21	83.84	10.9	83.84	83.70	10.1	3,957	0.26%
2024/02/29	20.1	83.67	3.1	83.91	83.95	17	3,981	0.43%
2024/02/27	22.2	83.88	1.5	83.86	83.85	20.7	3,951	0.52%
2024/02/26	12.1	83.88	10.6	83.86	84.15	1.5	3,918	0.04%
2024/02/23	10.4	83.88	17.5	83.99	83.90	-7	3,885	-0.18%
2024/02/22	4.1	83.11	15.2	83.18	83.35	-11.1	3,890	-0.29%
2024/02/21	14.3	82.44	5.9	82.48	82.40	8.4	3,872	0.22%
2024/02/20	5.7	82.32	22.5	82.81	82.70	-16.9	3,902	-0.43%
2024/02/19	2.7	82.27	5.5	82.35	82.40	-2.8	3,917	-0.07%
2024/02/16	5.3	82.66	4.9	82.68	82.50	0.4	3,952	0.01%
2024/02/15	20	82.83	57	82.89	82.95	-37	3,934	-0.94%
2024/02/05	8.4	79.36	24.9	79.46	79.55	-16.5	3,831	-0.43%
2024/02/02	0.3	78.84	1.4	78.88	78.95	-1.1	3,825	-0.03%
2024/02/01	3.6	78.16	5.5	78.15	78.45	-1.9	3,836	-0.05%
2024/01/31	10.8	78.53	11.2	78.41	78.45	-0.5	3,840	-0.01%
2024/01/30	2.1	79.50	10	79.46	79.45	-8	3,806	-0.21%
2024/01/29	6.1	79.55	19.3	79.46	79.60	-13.2	3,833	-0.35%
2024/01/26	3.1	79.13	8.9	79.20	79.10	-5.7	3,829	-0.15%
2024/01/25	2.4	78.94	56.5	78.85	79.10	-54.1	3,741	-1.45%
2024/01/24	0.3	78.22	1.1	78.23	78.20	-0.8	3,673	-0.02%
2024/01/23	1.4	77.98	8.4	78.03	78.15	-7	3,713	-0.19%
2024/01/22	8.3	77.95	13.5	77.99	77.90	-5.3	3,719	-0.14%
2024/01/19	5.6	76.71	72.7	77.04	77.50	-67.1	3,675	-1.82%
2024/01/18	4.1	74.93	2.3	74.98	75.00	1.8	3,644	0.05%
2024/01/17	20.1	74.79	4.6	74.85	74.70	15.5	3,656	0.42%
2024/01/16	7.4	75.15	5.4	75.28	75.20	2	3,620	0.06%
2024/01/15	12.2	76.14	5	76.00	75.95	7.2	3,554	0.20%
2024/01/12	1.5	75.71	3.3	75.60	75.70	-1.8	3,554	-0.05%
2024/01/11	9.1	75.88	5.3	75.75	75.90	3.9	3,531	0.11%
2024/01/10	3	75.56	9.5	75.65	75.55	-6.5	3,555	-0.18%
2024/01/09	4.6	76.33	3	76.15	75.85	1.6	3,540	0.04%
2024/01/08	1.5	76.12	8.7	76.03	75.90	-7.2	3,568	-0.20%
2024/01/05	10.1	75.42	2.9	75.53	75.35	7.2	3,538	0.20%
2024/01/04	8.1	75.59	9.4	75.50	75.55	-1.3	3,549	-0.04%
2024/01/03	26.1	75.65	11.9	75.65	75.60	14.3	3,555	0.40%
2024/01/02	11.3	76.88	4.7	77.02	76.90	6.6	3,508	0.19%
2023/12/29	2.1	77.17	7.7	77.17	77.15	-5.6	3,494	-0.16%
2023/12/28	2.7	77.11	7.9	77.15	77.20	-5.2	3,518	-0.15%
2023/12/27	0.7	76.92	39.5	76.89	77.10	-38.8	3,477	-1.12%
2023/12/26	2.2	76.25	19.2	76.28	76.40	-17.1	3,405	-0.50%
2023/12/25	4.8	75.96	9.6	76.01	76.00	-4.8	3,367	-0.14%
2023/12/22	2.3	75.72	4	75.69	75.65	-1.7	3,362	-0.05%
2023/12/21	17.3	75.39	4.9	75.52	75.50	12.4	3,403	0.36%
2023/12/20	5.4	76.08	0.8	76.14	76.10	4.6	3,408	0.14%
2023/12/19	6.7	75.93	1.3	75.98	75.95	5.4	3,436	0.16%
2023/12/18	7.5	75.97	14.5	76.01	76.10	-7	3,504	-0.20%
2023/12/15	1.5	76.16	23.2	76.19	76.05	-21.8	3,467	-0.63%
2023/12/14	0.2	75.78	13.8	75.77	75.80	-13.6	3,370	-0.40%
2023/12/13	0.6	75.05	9.9	75.07	75.05	-9.3	3,333	-0.28%
2023/12/12	0.7	75.06	6.1	75.14	74.95	-5.4	3,342	-0.16%
2023/12/11	1.2	74.75	2.7	74.72	74.80	-1.5	3,336	-0.05%
2023/12/08	0	74.95	13.5	74.83	74.65	-13.5	3,337	-0.40%
2023/12/07	1	74.54	2.4	74.39	74.20	-1.4	3,328	-0.04%
2023/12/06	1.6	74.79	9.1	74.72	74.60	-7.5	3,368	-0.22%
2023/12/05	12	74.26	19.1	74.25	74.40	-7.1	3,344	-0.21%
2023/12/04	4.9	74.92	4.4	75.02	74.90	0.5	3,326	0.02%
2023/12/01	4.6	74.91	2.4	74.77	75.05	2.2	3,358	0.07%
2023/11/30	1.3	74.86	6.1	74.72	74.95	-4.8	3,342	-0.14%
2023/11/29	3.4	74.89	12.8	74.94	74.80	-9.5	3,355	-0.28%
2023/11/28	1.5	74.55	24.6	74.82	74.85	-23	3,353	-0.69%
2023/11/27	2.9	74.57	4.2	74.82	74.20	-1.3	3,350	-0.04%
2023/11/24	2	74.85	4	74.83	74.85	-1.9	3,284	-0.06%
2023/11/22	5.8	74.95	12	74.99	75.00	-6.2	3,326	-0.19%
2023/11/21	5.2	75.48	29.8	75.43	75.55	-24.6	3,337	-0.74%
2023/11/20	3.5	74.64	11.3	74.68	74.65	-7.7	3,316	-0.23%
2023/11/17	1.5	74.75	16.8	74.85	74.75	-15.3	3,302	-0.46%
2023/11/16	0.4	74.67	12.5	74.53	74.60	-12.1	3,267	-0.37%
2023/11/15	1.8	75.16	14.8	75.22	75.30	-13	3,252	-0.40%
2023/11/14	0.3	74.47	58.8	74.46	74.50	-58.5	3,214	-1.82%
2023/11/13	2.4	74.38	8.1	74.35	74.25	-5.7	3,222	-0.18%
2023/11/10	2.2	73.03	2.9	73.14	73.15	-0.7	3,264	-0.02%
2023/11/09	0.8	73.30	9.6	73.39	73.45	-8.8	3,270	-0.27%
2023/11/08	1.7	73.30	38.1	73.35	73.35	-36.5	3,386	-1.08%
2023/11/07	1.2	72.96	8	73.01	73.00	-6.8	3,383	-0.20%
2023/11/06	60.7	73.12	12.8	73.13	73.05	47.9	3,437	1.39%
2023/11/03	12.1	72.20	20.8	72.22	72.40	-8.7	3,396	-0.26%
2023/11/02	4.1	71.52	5.6	71.64	72.00	-1.5	3,437	-0.04%
2023/11/01	18.5	70.41	0.3	70.55	70.30	18.3	3,470	0.53%
2023/10/31	27.9	70.37	0.1	70.70	70.10	27.9	3,518	0.79%
2023/10/30	8.5	70.53	3.8	70.64	70.55	4.7	3,549	0.13%
2023/10/27	5.1	70.73	2	70.78	70.65	3.1	3,506	0.09%
2023/10/26	45.3	70.55	2.4	70.45	70.55	42.9	3,508	1.22%
2023/10/25	0.3	71.94	4.4	72.02	71.70	-4.2	3,422	-0.12%
2023/10/24	20.7	71.35	2	71.32	71.60	18.6	3,403	0.55%
2023/10/23	9.8	71.59	0.3	71.70	71.55	9.4	3,432	0.27%
2023/10/20	4.1	72.00	6.6	72.33	72.35	-2.4	3,444	-0.07%
2023/10/19	2.4	72.00	2.2	72.21	72.25	0.3	3,445	0.01%
2023/10/18	9.5	72.38	0.1	72.60	72.10	9.4	3,504	0.27%
2023/10/17	4.1	73.15	16.2	73.10	72.90	-12.1	3,472	-0.35%
2023/10/16	1.7	72.79	8.7	72.85	72.90	-6.9	3,496	-0.20%
2023/10/13	9.2	73.26	34.1	73.25	73.30	-24.9	3,535	-0.70%
2023/10/12	2.4	73.11	9.7	73.19	73.45	-7.3	3,579	-0.20%
2023/10/11	5	72.90	27.6	72.87	72.85	-22.6	3,578	-0.63%
2023/10/06	0.3	71.77	0.6	71.81	71.75	-0.3	3,587	-0.01%
2023/10/05	3.6	71.34	2.4	71.34	71.40	1.2	3,577	0.03%
2023/10/04	19.7	70.46	1	70.45	70.55	18.7	3,576	0.52%
2023/10/03	9	71.52	0.2	71.80	71.45	8.8	3,573	0.25%
2023/10/02	4.4	71.73	17.2	71.74	71.80	-12.8	3,597	-0.35%
2023/09/28	18.5	70.76	6	70.76	70.85	12.5	3,683	0.34%
2023/09/27	6.5	70.53	0	0.00	70.60	6.5	3,690	0.18%
2023/09/26	11.2	70.67	2.7	70.98	70.60	8.5	3,690	0.23%
2023/09/25	1.6	71.29	8.6	71.16	71.45	-7	3,644	-0.19%
2023/09/22	14.8	70.82	5.3	70.90	70.90	9.6	3,670	0.26%
2023/09/21	29.3	71.17	1.9	71.23	71.10	27.4	3,649	0.75%
2023/09/20	11.6	72.14	0	72.30	72.05	11.6	3,591	0.32%
2023/09/19	10.2	72.61	7.2	72.64	72.50	3	3,601	0.08%
2023/09/18	5.6	72.94	1.2	73.00	72.80	4.5	3,650	0.12%
2023/09/15	0.1	73.30	4	73.38	73.50	-4	3,660	-0.11%
2023/09/14	0.2	72.94	34.4	73.07	73.25	-34.2	3,661	-0.94%
2023/09/13	0.4	72.42	2.8	72.25	72.25	-2.4	3,681	-0.06%
2023/09/12	14.4	71.66	5.4	71.82	72.20	9	3,715	0.24%
2023/09/11	5.5	71.55	17.1	71.56	71.65	-11.6	3,759	-0.31%
2023/09/08	5.2	71.89	3.3	71.91	71.90	1.9	3,729	0.05%
2023/09/07	5.9	72.40	2.2	72.40	72.20	3.7	3,791	0.10%
2023/09/06	1.9	72.95	3	73.10	72.85	-1.1	3,798	-0.03%
2023/09/05	1.5	72.96	2.4	72.99	73.10	-0.8	3,759	-0.02%
2023/09/04	6.4	73.03	9.4	73.05	73.20	-3	3,778	-0.08%
2023/09/01	3.5	72.74	5.9	72.79	72.70	-2.4	3,780	-0.06%
2023/08/31	3.9	72.65	0	0.00	72.60	3.9	3,824	0.10%
2023/08/30	4.4	73.24	9.7	73.27	73.10	-5.4	3,858	-0.14%
2023/08/29	12.1	72.48	0.5	72.47	72.75	11.6	3,884	0.30%
2023/08/28	0.9	72.43	4	72.60	72.40	-3.1	3,899	-0.08%
2023/08/25	16.7	72.32	2.2	72.43	72.15	14.5	3,908	0.37%
2023/08/24	16.8	73.10	15.6	73.20	73.40	1.2	3,946	0.03%
2023/08/23	0.3	72.03	6.2	72.22	72.20	-5.9	3,999	-0.15%
2023/08/22	0.6	71.69	9.4	71.70	71.65	-8.8	4,117	-0.21%
2023/08/21	5.3	71.40	12.1	71.75	71.30	-6.8	4,135	-0.16%
2023/08/18	18.8	71.68	3	71.65	71.55	15.8	4,129	0.38%
2023/08/17	19.1	71.50	0.4	71.87	71.90	18.7	4,123	0.45%
2023/08/16	22.4	71.68	1.3	71.60	71.80	21.1	4,099	0.51%
2023/08/15	5.2	72.13	14.8	72.18	72.10	-9.6	4,086	-0.24%
2023/08/14	54.5	71.97	4.5	72.06	72.05	50.1	4,124	1.21%
2023/08/11	12.1	73.08	2.3	73.49	72.95	9.7	4,026	0.24%
2023/08/10	21.6	73.10	8.8	73.10	73.10	12.9	4,014	0.32%
2023/08/09	11.6	73.47	11.2	73.53	73.50	0.4	3,997	0.01%
2023/08/08	19.7	73.54	5.1	73.98	73.40	14.6	3,993	0.36%
2023/08/07	5.7	74.12	5.4	74.07	74.10	0.3	3,934	0.01%
2023/08/04	16.6	73.58	0.5	73.66	73.60	16.1	3,888	0.41%
2023/08/02	24.6	74.04	25.6	74.08	74.00	-0.9	3,833	-0.02%
2023/08/01	12.7	74.82	3.3	74.70	74.85	9.4	3,792	0.25%
2023/07/31	15.8	74.74	1.4	75.05	74.50	14.4	3,779	0.38%
2023/07/28	4.1	74.79	7.2	74.94	74.80	-3	3,761	-0.08%
2023/07/27	2.2	74.70	2.8	74.75	74.75	-0.6	3,770	-0.02%
2023/07/26	3.8	74.52	0	0.00	74.40	3.8	3,781	0.10%
2023/07/25	5.5	74.53	7.1	74.53	74.50	-1.6	3,745	-0.04%
2023/07/24	4.3	73.51	3.3	73.56	73.70	1	3,758	0.03%
2023/07/21	30.8	73.36	1	73.55	73.60	29.8	3,850	0.77%
2023/07/20	3.1	74.84	1.2	74.67	74.70	1.9	3,906	0.05%
2023/07/19	3.4	74.90	3	74.98	74.70	0.4	3,941	0.01%
2023/07/18	1.8	75.31	5.2	75.20	75.00	-3.4	3,935	-0.09%
2023/07/17	2.3	76.47	13.9	76.45	76.45	-11.6	3,892	-0.30%
2023/07/14	0.7	76.30	12.8	76.28	76.30	-12.1	3,878	-0.31%
2023/07/13	1.6	76.09	12.8	76.14	75.75	-11.1	3,867	-0.29%
2023/07/12	11.9	74.87	6.5	74.90	74.95	5.5	3,879	0.14%
2023/07/11	1.6	74.80	1.3	74.49	74.85	0.3	3,868	0.01%
2023/07/10	6.6	73.98	11.1	74.41	73.80	-4.6	3,901	-0.12%
2023/07/07	22.2	73.80	1.9	73.84	74.00	20.3	3,869	0.52%
2023/07/06	31.6	74.59	9.2	74.51	74.25	22.4	3,839	0.58%
2023/07/05	9.3	75.75	3.6	75.75	75.60	5.6	3,753	0.15%
2023/07/04	2.2	75.70	13.1	75.72	75.90	-10.9	3,735	-0.29%
2023/07/03	1.1	75.51	4.3	75.52	75.60	-3.2	3,791	-0.08%
2023/06/30	3.5	74.39	2	74.35	74.75	1.4	3,795	0.04%
2023/06/29	5.6	75.10	6.5	74.71	74.65	-0.9	3,783	-0.02%
2023/06/28	16.3	74.77	4	74.67	74.65	12.3	3,763	0.33%
2023/06/27	1.6	74.71	14.6	74.73	74.75	-13	3,747	-0.35%
2023/06/26	5	75.08	4	75.14	75.00	1	3,754	0.03%
2023/06/21	3.5	75.34	8.7	75.38	75.45	-5.1	3,733	-0.14%
2023/06/20	2.2	75.64	8.6	75.64	75.40	-6.4	3,711	-0.17%
2023/06/19	0.1	75.80	17.1	75.85	75.85	-16.9	3,721	-0.45%
2023/06/16	3.8	75.95	0.7	75.97	75.90	3	3,700	0.08%
2023/06/15	6.5	75.94	14.6	76.02	76.15	-8.1	3,682	-0.22%
2023/06/14	13.6	75.72	8	75.75	75.85	5.6	3,643	0.15%
2023/06/13	11.4	75.99	21.3	75.82	76.00	-9.9	3,713	-0.27%
2023/06/12	1.1	74.45	8.2	74.51	74.45	-7.2	3,639	-0.20%
2023/06/09	0.2	73.85	3.4	73.74	73.90	-3.2	3,653	-0.09%
2023/06/08	6.5	73.42	1.6	73.90	73.25	4.9	3,720	0.13%
2023/06/07	1.4	73.70	7.6	73.76	73.95	-6.2	3,755	-0.17%
2023/06/06	1	73.20	16.7	73.23	73.15	-15.7	3,742	-0.42%
2023/06/05	2.4	72.97	11.2	73.04	72.90	-8.9	3,720	-0.24%
2023/06/02	2.7	72.99	18.4	73.03	73.10	-15.6	3,726	-0.42%
2023/06/01	10.9	72.22	0.5	72.33	72.20	10.4	3,757	0.28%
2023/05/31	3.5	72.70	2.2	73.00	72.80	1.3	3,741	0.03%
2023/05/30	6.2	73.20	7.2	73.10	73.20	-1	3,717	-0.03%
2023/05/29	2.3	73.07	24.4	73.13	73.05	-22.2	3,725	-0.60%
2023/05/26	4.5	72.48	38.3	72.60	72.70	-33.9	3,649	-0.93%
2023/05/25	1.2	71.02	10	70.97	71.05	-8.8	3,516	-0.25%
2023/05/24	0.5	70.22	3.8	70.20	70.30	-3.3	3,528	-0.09%
2023/05/23	1.2	70.46	6	70.74	70.65	-4.8	3,507	-0.14%
2023/05/22	2.2	70.74	9.1	70.62	70.65	-6.9	3,491	-0.20%
2023/05/19	0.4	70.60	49.1	70.62	70.70	-48.7	3,497	-1.39%
2023/05/18	5.1	70.50	27.9	70.48	70.55	-22.8	3,425	-0.67%
2023/05/17	7.9	69.68	13.7	69.35	69.65	-5.7	3,412	-0.17%
2023/05/16	1.5	68.51	3.5	68.53	68.60	-2	3,375	-0.06%
2023/05/15	3.5	67.77	1.7	67.86	67.80	1.9	3,368	0.06%
2023/05/12	8.5	67.74	0	67.80	67.80	8.5	3,338	0.25%
2023/05/11	2.3	68.06	0	0.00	68.00	2.3	3,326	0.07%
2023/05/10	8.6	68.29	0.4	68.26	68.30	8.2	3,339	0.25%
2023/05/09	1.5	68.68	15.3	68.64	68.80	-13.8	3,342	-0.41%
2023/05/08	4.5	68.66	11.9	68.68	68.60	-7.5	3,399	-0.22%
2023/05/05	2.1	68.12	1.2	68.18	68.20	0.9	3,389	0.03%
2023/05/04	4.7	67.84	5	67.93	67.95	-0.3	3,430	-0.01%
2023/05/03	7	67.86	1	67.75	67.85	6	3,437	0.18%
2023/05/02	1	68.06	2.8	68.19	68.05	-1.8	3,457	-0.05%
2023/04/28	4.9	67.88	2.3	67.84	67.95	2.6	3,540	0.07%
2023/04/27	17.5	67.16	5.2	67.15	67.20	12.2	3,534	0.35%
2023/04/26	47.3	67.12	6	67.13	67.05	41.3	3,540	1.17%
2023/04/25	45.4	67.83	13.7	67.88	67.60	31.6	3,473	0.91%
2023/04/24	18.7	68.42	4	68.49	68.45	14.7	3,350	0.44%
2023/04/21	9.8	69.08	6	68.87	68.70	3.8	3,319	0.12%
2023/04/20	9.1	68.80	4.4	68.99	68.90	4.7	3,335	0.14%
2023/04/19	13.9	69.13	8.7	69.37	69.00	5.2	3,348	0.15%
2023/04/18	5.6	69.58	2.1	69.66	69.50	3.5	3,334	0.10%
2023/04/17	3.6	69.71	3.4	69.61	69.75	0.2	3,324	0.01%
2023/04/14	0.2	69.74	1.6	69.65	69.85	-1.4	3,299	-0.04%
2023/04/13	12.4	69.43	2.4	69.50	69.20	10	3,314	0.30%
2023/04/12	17.3	69.77	0.3	69.90	69.80	17	3,281	0.52%
2023/04/11	3.5	69.93	6.8	69.99	69.95	-3.3	3,304	-0.10%
2023/04/10	1.2	70.18	5.3	70.10	70.05	-4.1	3,330	-0.12%
2023/04/07	2.6	70.01	1.5	70.10	69.95	1.1	3,319	0.03%
2023/04/06	3.6	69.71	7.5	69.99	70.05	-3.9	3,332	-0.12%
2023/03/31	0.3	70.51	16.9	70.51	70.25	-16.6	3,273	-0.51%
2023/03/30	1.2	70.10	0	0.00	70.05	1.2	3,239	0.04%
2023/03/29	0.1	69.75	6.6	69.64	69.80	-6.4	3,215	-0.20%
2023/03/28	2.8	69.62	2	69.90	69.60	0.8	3,248	0.02%
2023/03/27	3.2	70.09	1.9	70.39	70.20	1.3	3,237	0.04%
2023/03/24	0.3	70.42	13.3	70.48	70.65	-13	3,256	-0.40%
2023/03/23	2.2	70.27	18.9	70.31	70.25	-16.6	3,220	-0.52%
2023/03/22	0.1	69.55	4.2	69.54	69.80	-4.1	3,175	-0.13%
2023/03/21	0.3	68.53	1.1	68.50	68.50	-0.8	3,156	-0.02%
2023/03/20	4.7	68.44	0.3	68.45	68.20	4.4	3,160	0.14%
2023/03/17	4.5	68.34	9.7	68.49	68.55	-5.2	3,140	-0.17%
2023/03/16	16.2	67.72	0.1	67.65	67.65	16.1	3,154	0.51%
2023/03/15	2.6	68.26	2.4	68.65	68.00	0.2	3,085	0.01%
2023/03/14	6.8	67.97	1.2	68.19	68.00	5.6	3,122	0.18%
2023/03/13	15.9	68.28	24.7	68.48	68.75	-8.8	3,099	-0.28%
2023/03/10	23.5	68.56	4.7	68.64	68.55	18.8	3,034	0.62%
2023/03/09	5.1	69.66	11.2	69.63	69.55	-6.1	3,017	-0.20%
2023/03/08	6.6	69.56	20.7	69.60	69.65	-14.1	3,018	-0.47%
2023/03/07	4.8	69.99	9.4	69.94	70.10	-4.6	3,003	-0.15%
2023/03/06	9.9	69.73	6.4	69.82	69.75	3.5	3,002	0.12%
2023/03/03	3.2	69.27	11.5	69.22	69.00	-8.3	2,970	-0.28%
2023/03/02	3.2	68.87	3.3	68.87	68.85	0	2,980	0.00%
2023/03/01	5.5	68.38	2.5	68.99	69.05	3	2,974	0.10%
2023/02/24	4.1	69.28	0.9	69.19	68.70	3.1	2,909	0.11%
2023/02/23	2.2	68.22	2.3	69.02	69.05	-0.1	2,897	0.00%
2023/02/22	19.3	67.94	1.8	68.13	68.05	17.5	2,916	0.60%
2023/02/21	5.7	68.69	0	0.00	68.75	5.7	2,905	0.19%
2023/02/20	6.7	68.65	0.9	68.96	68.85	5.9	2,996	0.20%
2023/02/17	11.2	68.78	0.4	68.80	68.70	10.7	3,089	0.35%
2023/02/16	11.1	69.42	0.3	69.35	69.60	10.8	3,106	0.35%
2023/02/15	20.9	69.00	2.9	69.20	68.85	18.1	3,155	0.57%
2023/02/14	2.6	70.18	16.9	70.26	70.25	-14.4	3,115	-0.46%
2023/02/13	4.6	69.68	0.6	69.90	69.85	4	3,140	0.13%
2023/02/10	4.4	69.89	2.9	70.03	70.00	1.6	3,138	0.05%
2023/02/09	1.1	69.63	3.4	69.83	69.90	-2.2	3,173	-0.07%
2023/02/08	0.1	69.66	4.4	69.76	69.85	-4.3	3,174	-0.13%
2023/02/07	8.7	68.78	4.9	68.85	68.85	3.8	3,184	0.12%
2023/02/06	16.8	69.09	4.8	69.11	69.00	12	3,170	0.38%
2023/02/03	8.4	69.82	8.6	69.78	69.95	-0.2	3,122	-0.01%
2023/02/02	12.6	69.80	15	69.83	69.95	-2.4	3,097	-0.08%
2023/02/01	7.3	68.86	20.2	68.94	68.95	-13	3,090	-0.42%
2023/01/31	5.6	69.00	21.8	68.88	68.60	-16.2	3,089	-0.52%
2023/01/30	5.5	69.51	65.5	69.51	69.75	-60	3,086	-1.94%
2023/01/17	10.7	66.72	7.9	66.76	66.75	2.8	3,045	0.09%
2023/01/16	5.7	66.89	14.6	66.88	66.85	-9	3,061	-0.29%
2023/01/13	4.4	66.48	18.5	66.45	66.30	-14.1	3,012	-0.47%
2023/01/12	11.7	65.65	4.8	65.70	65.55	6.9	2,993	0.23%
2023/01/11	2.1	65.79	10	65.50	65.60	-7.9	3,033	-0.26%
2023/01/10	7.3	65.61	16.3	65.59	65.75	-9	3,054	-0.29%
2023/01/09	21.7	64.63	61.4	65.06	65.25	-39.7	3,080	-1.29%
2023/01/06	2.6	63.20	1.3	63.14	63.20	1.3	3,076	0.04%
2023/01/05	4.9	62.92	4	62.93	62.80	0.9	3,104	0.03%
2023/01/04	5.7	62.49	0	0.00	62.35	5.7	3,157	0.18%
2023/01/03	9.3	62.04	4.1	61.62	62.60	5.2	3,294	0.16%
2022/12/30	6	62.45	0.4	62.52	62.10	5.7	3,293	0.17%
2022/12/29	9.8	61.65	4	61.56	61.85	5.8	3,330	0.17%
2022/12/28	20.3	62.21	2	62.05	62.10	18.3	3,340	0.55%
2022/12/27	1.1	63.02	0	0.00	63.10	1.1	3,331	0.03%
2022/12/26	4.2	62.92	5.2	63.01	62.95	-1	3,387	-0.03%
2022/12/23	18.2	62.76	0	0.00	62.80	18.2	3,424	0.53%
2022/12/22	4.2	63.60	2.2	63.61	63.70	2.1	3,454	0.06%
2022/12/21	5.5	62.69	0	0.00	62.65	5.5	3,547	0.16%
2022/12/20	17.8	63.09	1.6	63.01	62.50	16.1	3,585	0.45%
2022/12/19	13.7	63.66	1.6	63.66	63.60	12.1	3,684	0.33%
2022/12/16	14.5	63.77	1	63.85	63.90	13.5	3,747	0.36%
2022/12/15	9.5	64.69	0	0.00	65.05	9.5	3,757	0.25%
2022/12/14	5.5	64.95	8.7	64.92	65.00	-3.2	3,774	-0.08%
2022/12/13	6.2	64.36	7.3	64.16	64.15	-1.1	3,779	-0.03%
2022/12/12	8.6	64.26	1.3	64.45	64.50	7.3	3,794	0.19%
2022/12/09	0	65.05	0.1	65.10	64.95	0	3,839	0.00%
2022/12/08	5.6	63.95	4.6	64.01	64.00	1	3,845	0.03%
2022/12/07	6.6	64.90	9	64.92	64.75	-2.4	3,849	-0.06%
2022/12/06	6.3	65.58	0	0.00	65.20	6.3	3,847	0.16%
2022/12/05	3.4	66.53	1	66.79	66.25	2.5	3,812	0.06%
2022/12/02	14.5	66.47	3	66.32	66.30	11.5	3,818	0.30%
2022/12/01	33.6	66.86	2.1	67.06	66.75	31.5	3,880	0.81%
2022/11/30	2.5	65.54	0.2	65.85	65.75	2.4	3,875	0.06%
2022/11/29	1.1	64.05	0.6	65.09	65.10	0.5	3,893	0.01%
2022/11/28	3.5	64.84	2	64.95	64.70	1.5	3,928	0.04%
2022/11/25	6.3	65.84	0.2	65.90	65.80	6.1	3,965	0.15%
2022/11/24	2.4	65.76	23.7	65.81	65.90	-21.3	3,958	-0.54%
2022/11/23	4	65.26	0.1	65.40	65.30	4	3,982	0.10%
2022/11/22	2	64.57	0.2	64.45	64.85	1.9	4,055	0.05%
2022/11/21	12.7	64.47	5.2	64.54	64.25	7.5	4,085	0.18%
2022/11/18	1.2	64.73	1.2	64.58	64.55	0	4,079	0.00%
2022/11/17	3	64.13	3.7	64.53	64.70	-0.6	4,070	-0.02%
2022/11/16	8.7	64.93	7.2	64.98	64.70	1.5	4,079	0.04%
2022/11/15	1	65.27	41.9	64.41	65.80	-40.9	4,013	-1.02%
2022/11/14	2.7	63.16	17	63.29	63.25	-14.3	3,911	-0.36%
2022/11/11	6	62.36	46.6	62.41	62.55	-40.7	3,880	-1.05%
2022/11/10	9.4	59.59	7.5	59.40	59.45	1.9	3,801	0.05%
2022/11/09	6.8	59.97	17	59.81	60.00	-10.2	3,810	-0.27%
2022/11/08	7.1	58.51	2.2	58.50	58.50	4.9	3,790	0.13%
2022/11/07	6.1	57.90	3.1	57.50	57.85	3	3,781	0.08%
2022/11/04	6	56.51	0	0.00	56.90	6	3,750	0.16%
2022/11/03	27	56.76	2	56.65	56.80	25	3,752	0.67%
2022/11/02	2	57.35	3.2	57.39	57.50	-1.2	3,746	-0.03%
2022/11/01	1.4	57.20	3	57.25	57.25	-1.6	3,775	-0.04%
2022/10/31	0.3	56.88	1	56.95	56.95	-0.7	3,768	-0.02%
2022/10/28	9.1	56.27	0	0.00	56.20	9.1	3,764	0.24%
2022/10/27	1.1	56.95	2	56.80	56.90	-0.9	3,739	-0.02%
2022/10/26	3.1	56.00	3.3	55.86	56.15	-0.2	3,781	-0.01%
2022/10/25	10.9	55.97	2	55.90	55.50	8.9	3,746	0.24%
2022/10/24	8.5	57.20	0.7	57.15	56.75	7.8	3,686	0.21%
2022/10/21	4.8	57.01	0.3	57.25	56.75	4.5	3,665	0.12%
2022/10/20	8.6	56.18	0.3	56.39	57.10	8.3	3,654	0.23%
2022/10/19	22.6	57.72	1	57.40	57.25	21.6	3,646	0.59%
2022/10/18	6.7	57.75	0.1	58.15	58.00	6.7	3,610	0.18%
2022/10/17	16.9	57.29	0	0.00	57.30	16.9	3,593	0.47%
2022/10/14	8.5	58.46	3.2	58.41	58.45	5.3	3,525	0.15%
2022/10/13	18.1	57.26	13.3	56.92	56.85	4.8	3,495	0.14%
2022/10/12	14.3	57.49	0.9	57.55	57.55	13.4	3,454	0.39%
2022/10/11	40	58.28	1	58.40	57.90	39	3,459	1.13%
2022/10/07	7.2	61.30	0.2	61.45	60.95	7.1	3,337	0.21%
2022/10/06	6.4	61.98	2	62.00	62.00	4.4	3,349	0.13%
2022/10/05	21.8	61.71	3.3	61.58	61.55	18.5	3,353	0.55%
2022/10/04	4.1	60.01	3.1	59.99	60.05	1	3,337	0.03%
2022/10/03	11.1	58.96	1.6	59.04	58.70	9.6	3,315	0.29%
2022/09/30	9.5	59.45	6.1	59.49	59.35	3.4	3,279	0.10%
2022/09/29	7.7	60.38	0.5	60.20	60.20	7.2	3,238	0.22%
2022/09/28	20.7	60.69	0	0.00	60.40	20.7	3,248	0.64%
2022/09/27	13.9	61.81	4.1	61.75	61.70	9.8	3,231	0.30%
2022/09/26	31.4	61.84	2.7	61.90	61.80	28.7	3,269	0.88%
2022/09/23	12.6	63.25	0	0.00	63.00	12.6	3,257	0.39%
2022/09/22	16.3	63.39	2.3	63.43	63.70	14	3,247	0.43%
2022/09/21	14.9	64.73	0	0.00	64.50	14.9	3,192	0.47%
2022/09/20	2.4	64.81	2.7	64.96	65.00	-0.3	3,174	-0.01%
2022/09/19	11.6	64.54	0.6	64.99	64.45	11.1	3,196	0.35%
2022/09/16	13	64.84	0.2	64.95	64.85	12.8	3,169	0.40%
2022/09/15	4.4	65.46	0.3	65.70	65.50	4.1	3,179	0.13%
2022/09/14	10.6	65.35	0.2	65.60	65.40	10.4	3,203	0.33%
2022/09/13	1.3	66.72	22	66.81	66.70	-20.7	3,182	-0.65%
2022/09/12	6.9	66.36	6	66.31	66.35	0.9	3,232	0.03%
2022/09/08	4.9	64.88	0.2	65.05	65.00	4.7	3,277	0.14%
2022/09/07	38	64.75	0.2	66.00	64.65	37.9	3,298	1.15%
2022/09/06	4.5	65.95	0	0.00	66.10	4.5	3,243	0.14%
2022/09/05	12	65.67	0.1	65.95	65.70	11.9	3,235	0.37%
2022/09/02	20	65.93	7	65.91	65.70	13	3,244	0.40%
2022/09/01	25.6	66.34	0	0.00	66.30	25.6	3,187	0.80%
2022/08/31	9.3	67.17	0.1	67.10	67.70	9.2	3,089	0.30%
2022/08/30	31.8	67.06	0	0.00	67.25	31.8	3,072	1.03%
2022/08/29	29.7	67.12	0	0.00	67.25	29.7	3,031	0.98%
2022/08/26	2.6	69.00	5	69.06	68.85	-2.4	2,969	-0.08%
2022/08/25	0.3	68.54	1.1	68.50	68.50	-0.8	2,939	-0.03%
2022/08/24	10.6	67.97	11	67.90	67.90	-0.4	2,962	-0.01%
2022/08/23	9.5	68.21	0	0.00	68.10	9.5	2,954	0.32%
2022/08/22	10.2	69.10	0	0.00	68.95	10.2	2,925	0.35%
2022/08/19	0.7	70.08	17.7	69.75	69.95	-17	2,892	-0.59%
2022/08/18	4.3	69.84	0.5	69.95	69.80	3.7	2,916	0.13%
2022/08/17	3.2	70.25	2.8	70.32	70.40	0.5	2,894	0.02%
2022/08/16	1.4	70.37	3	70.30	70.25	-1.6	2,887	-0.06%
2022/08/15	1.2	70.23	1	70.00	70.20	0.2	2,858	0.01%
2022/08/12	2.9	69.59	1.1	69.59	69.55	1.9	2,830	0.07%
2022/08/11	0.1	69.16	1.5	69.08	69.05	-1.4	2,840	-0.05%
2022/08/10	3.6	67.83	2	67.90	67.80	1.6	2,833	0.06%
2022/08/09	2.3	68.33	4	68.00	68.45	-1.7	2,825	-0.06%
2022/08/08	16.5	68.49	29.5	68.24	68.60	-13.1	2,835	-0.46%
2022/08/05	1.3	68.13	14.2	68.33	68.75	-12.8	2,812	-0.46%
2022/08/04	1.5	66.89	0	0.00	67.10	1.5	2,861	0.05%
2022/08/03	3.1	66.73	1	66.85	66.90	2.1	2,854	0.07%
2022/08/02	25.4	66.47	0.4	66.50	66.60	24.9	2,905	0.86%
2022/08/01	4.6	67.65	1.4	67.56	67.70	3.2	2,896	0.11%
2022/07/29	3.2	67.77	3.7	67.99	67.90	-0.6	2,947	-0.02%
2022/07/28	4.3	67.48	5.5	67.59	67.30	-1.2	2,940	-0.04%
2022/07/27	12.1	66.85	8.5	66.68	67.10	3.6	2,941	0.12%
2022/07/26	7.1	66.73	0.2	66.75	66.55	6.9	2,968	0.23%
2022/07/25	4.3	67.04	22.3	66.82	67.20	-18	3,003	-0.60%
2022/07/22	0.1	67.00	0	0.00	67.25	0.1	3,025	0.00%
2022/07/21	2.3	66.67	10.1	66.54	66.95	-7.8	3,113	-0.25%
2022/07/20	13.6	66.62	6	66.60	66.00	7.6	3,162	0.24%
2022/07/19	1.9	65.81	2.1	65.70	65.80	-0.2	3,243	-0.01%
2022/07/18	12.6	66.00	1.5	65.89	65.75	11	3,249	0.34%
2022/07/15	4.8	66.54	1	66.65	66.80	3.8	3,183	0.12%
2022/07/14	5.7	65.74	2	65.31	65.80	3.7	3,147	0.12%
2022/07/13	3.4	65.58	7	65.63	65.60	-3.6	3,109	-0.12%
2022/07/12	10.8	63.58	0	0.00	63.50	10.8	3,129	0.34%
2022/07/11	0.3	65.08	2.1	65.27	65.05	-1.8	3,149	-0.06%
2022/07/08	4	65.74	3	65.63	65.55	1	3,142	0.03%
2022/07/07	5.5	63.26	1.1	63.11	64.85	4.4	3,130	0.14%
2022/07/06	5.7	63.35	5.1	63.47	63.10	0.6	3,157	0.02%
2022/07/05	16.5	63.75	1.1	63.42	64.15	15.4	3,150	0.49%
2022/07/04	24.1	63.93	0.3	64.00	63.65	23.8	3,094	0.77%
2022/07/01	36.1	65.11	11.2	65.80	64.45	24.9	3,066	0.81%
2022/06/30	26	66.98	0.3	66.75	66.75	25.7	2,984	0.86%
2022/06/29	5.4	68.40	0	0.00	68.30	5.4	2,922	0.19%
2022/06/28	2.2	68.95	2	68.98	69.00	0.2	2,905	0.01%
2022/06/27	1.6	69.68	2.1	69.61	69.50	-0.5	2,914	-0.02%
2022/06/24	4.3	68.14	3.5	68.28	68.00	0.8	2,880	0.03%
2022/06/23	12	67.98	1	68.30	67.80	11	2,927	0.37%
2022/06/22	22	69.01	1.1	68.95	68.80	20.9	2,864	0.73%
2022/06/21	2.3	69.51	5	69.85	70.25	-2.8	2,825	-0.10%
2022/06/20	15.2	69.25	14	69.05	69.00	1.2	2,837	0.04%
2022/06/17	17.7	69.74	7.4	69.77	69.80	10.3	2,790	0.37%
2022/06/16	4.2	70.82	2.1	71.88	70.60	2.1	2,751	0.08%
2022/06/15	1.3	71.06	0	71.25	70.80	1.2	2,714	0.05%
2022/06/14	10.5	70.75	4.3	70.81	71.25	6.2	2,732	0.23%
2022/06/13	28.8	71.46	0	0.00	71.35	28.8	2,788	1.03%
2022/06/10	2.4	73.29	0	0.00	73.35	2.4	2,850	0.09%
2022/06/09	2.3	74.03	4	74.00	73.95	-1.7	2,892	-0.06%
2022/06/08	1	74.01	2	74.38	74.20	-1	2,930	-0.03%
2022/06/07	1.7	73.42	3.2	73.37	73.35	-1.5	2,968	-0.05%
2022/06/06	1.4	73.75	0	0.00	74.20	1.4	3,022	0.05%
2022/06/02	1.5	73.68	0	73.75	73.70	1.5	3,220	0.05%
2022/06/01	1.3	74.73	7	74.47	74.40	-5.7	3,415	-0.17%
2022/05/31	3.1	74.28	28.3	73.94	74.50	-25.2	3,457	-0.73%
2022/05/30	1	73.50	8.3	73.46	73.95	-7.2	3,452	-0.21%
2022/05/27	2.2	72.02	13	72.13	72.30	-10.8	3,459	-0.31%
2022/05/26	6.3	71.05	2	71.20	70.75	4.3	3,510	0.12%
2022/05/25	0.1	71.35	0	0.00	71.60	0.1	3,561	0.00%
2022/05/24	4.4	71.58	0	0.00	71.10	4.4	3,712	0.12%
2022/05/23	0.9	72.12	0.6	72.15	72.00	0.3	3,722	0.01%
2022/05/20	0	71.95	4	71.88	71.85	-4	3,796	-0.10%
2022/05/19	7.3	71.01	0.6	71.17	71.10	6.7	3,800	0.18%
2022/05/18	5.6	72.30	4.3	72.23	72.35	1.3	3,774	0.04%
2022/05/17	1.1	71.56	1.1	71.42	71.55	0	3,764	0.00%
2022/05/16	2.5	71.08	2.3	71.06	70.80	0.2	3,783	0.00%
2022/05/13	6.9	70.38	6.6	70.38	70.50	0.2	3,764	0.01%
2022/05/12	27.7	70.28	40.3	70.08	69.80	-12.6	3,782	-0.33%
2022/05/11	8.2	71.44	0.2	71.37	71.50	8	3,715	0.22%
2022/05/10	11.6	70.81	3	70.83	71.50	8.6	3,706	0.23%
2022/05/09	20.7	71.91	5.2	71.90	71.70	15.6	3,651	0.43%
2022/05/06	13.9	72.85	4.2	72.66	73.00	9.6	3,628	0.26%
2022/05/05	12.6	74.64	1.8	74.44	74.40	10.8	3,634	0.30%
2022/05/04	1.9	73.63	2.8	73.80	73.65	-0.9	3,755	-0.02%
2022/05/03	16.6	73.57	1	73.99	73.50	15.5	3,798	0.41%
2022/04/29	4.6	74.35	1	73.95	74.25	3.6	3,792	0.10%
2022/04/28	19.1	72.90	0.3	73.50	73.25	18.8	3,778	0.50%
2022/04/27	49.2	72.91	0.4	73.01	72.80	48.8	3,756	1.30%
2022/04/26	9.8	74.46	0.2	74.55	74.40	9.6	3,690	0.26%
2022/04/25	19.3	74.45	0.1	74.55	74.45	19.2	3,671	0.52%
2022/04/22	9.2	75.61	0.6	75.71	75.95	8.6	3,609	0.24%
2022/04/21	1.4	76.73	1.1	76.64	76.35	0.3	3,634	0.01%
2022/04/20	2.2	76.06	0.5	76.30	76.35	1.7	3,648	0.05%
2022/04/19	12.9	76.12	1	76.20	76.00	11.9	3,652	0.33%
2022/04/18	13.8	75.79	0	76.05	75.65	13.8	3,695	0.37%
2022/04/15	15.2	76.32	0.7	76.36	76.15	14.5	3,636	0.40%
2022/04/14	8.2	77.58	3.3	77.58	77.50	4.9	3,634	0.14%
2022/04/13	1.5	77.36	5.4	77.51	77.70	-3.9	3,687	-0.11%
2022/04/12	11.5	76.28	4.2	76.36	76.30	7.3	3,908	0.19%
2022/04/11	22.8	76.61	4.9	76.61	76.35	17.9	3,891	0.46%
2022/04/08	10.6	77.28	1.1	77.26	77.35	9.5	3,851	0.25%
2022/04/07	21.7	77.57	3.3	77.77	77.30	18.3	3,839	0.48%
2022/04/06	8.2	77.97	1	78.30	78.55	7.1	3,802	0.19%
2022/04/01	1.5	78.86	2	78.80	78.95	-0.5	3,778	-0.01%
2022/03/31	1.1	79.75	1.2	79.61	79.60	-0.1	3,797	0.00%
2022/03/30	1.3	79.67	4.6	79.73	79.75	-3.4	3,819	-0.09%
2022/03/29	6.2	78.86	4	78.83	78.85	2.2	3,817	0.06%
2022/03/28	7.4	78.30	3.2	78.58	78.75	4.2	3,818	0.11%
2022/03/25	1.3	79.64	8.1	79.61	79.65	-6.7	3,768	-0.18%
2022/03/24	0	79.55	5.6	79.36	79.45	-5.6	3,774	-0.15%
2022/03/23	3.2	79.45	7.7	79.48	79.55	-4.5	3,778	-0.12%
2022/03/22	10	78.68	0.3	78.70	78.70	9.7	3,775	0.26%
2022/03/21	2.5	79.08	5.6	79.02	78.80	-3.1	3,766	-0.08%
2022/03/18	6.4	78.45	1	78.60	78.30	5.4	3,760	0.14%
2022/03/17	11.8	77.99	14.6	78.13	78.60	-2.7	3,754	-0.07%
2022/03/16	14.3	76.19	1	76.55	76.10	13.3	3,714	0.36%
2022/03/15	23.4	75.93	5.2	76.02	75.85	18.1	3,636	0.50%
2022/03/14	9.8	77.45	5	77.74	77.30	4.8	3,552	0.13%
2022/03/11	9.7	77.71	1.1	77.61	77.55	8.6	3,512	0.25%
2022/03/10	8.2	78.46	8.2	78.53	78.50	-0.1	3,500	0.00%
2022/03/09	23.8	76.43	11	76.66	76.30	12.8	3,460	0.37%
2022/03/08	79.6	76.23	0.3	76.19	75.90	79.4	3,409	2.33%
2022/03/07	59.3	78.04	14.5	78.40	78.45	44.9	3,193	1.41%
2022/03/04	16.8	79.75	0	0.00	79.70	16.8	3,036	0.55%
2022/03/03	5	80.69	1.2	80.53	80.55	3.8	3,008	0.13%
2022/03/02	5.3	80.39	9	80.30	80.45	-3.7	3,082	-0.12%
2022/03/01	11.2	80.61	7.7	80.89	80.80	3.5	3,062	0.11%
2022/02/25	16.6	79.90	0.6	80.57	79.85	16	3,010	0.53%
2022/02/24	28.5	80.44	1.8	80.28	79.90	26.7	2,939	0.91%
2022/02/23	4.5	81.70	8.4	81.65	81.85	-3.9	2,786	-0.14%
2022/02/22	25.8	81.68	7	81.60	81.75	18.8	2,784	0.68%
2022/02/21	0	82.85	11	82.43	82.80	-11	2,703	-0.41%
2022/02/18	1.1	82.89	1	82.90	82.95	0.1	2,707	0.00%
2022/02/17	3.2	83.42	0.1	83.35	83.25	3	2,734	0.11%
2022/02/16	2	83.00	1.2	83.15	83.30	0.8	2,732	0.03%
2022/02/15	6.8	82.22	0	0.00	82.00	6.8	2,715	0.25%
2022/02/14	9.3	82.26	13	82.33	82.30	-3.7	2,706	-0.14%
2022/02/11	1.5	83.25	1.7	83.33	83.45	-0.2	2,687	-0.01%
2022/02/10	5	83.24	1.1	82.72	83.60	3.9	2,711	0.14%
2022/02/09	4.6	82.41	1.8	82.48	82.55	2.8	2,726	0.10%
2022/02/08	5.8	82.40	7.9	82.38	82.20	-2.1	2,726	-0.08%
2022/02/07	13.4	81.62	4.4	82.00	81.95	8.9	2,702	0.33%
2022/01/26	17.1	81.48	3.5	81.52	81.40	13.6	2,623	0.52%
2022/01/25	14.4	81.50	1.5	81.52	81.65	12.9	2,493	0.52%
2022/01/24	15.2	81.94	7.6	82.45	82.90	7.5	2,426	0.31%
2022/01/21	22.3	82.16	0	82.35	82.00	22.2	2,402	0.93%
2022/01/20	0.4	83.44	3.8	83.35	83.75	-3.4	2,343	-0.14%
2022/01/19	3.7	83.66	0	0.00	83.45	3.7	2,324	0.16%
2022/01/18	1.3	84.63	1.2	85.17	84.45	0.1	2,307	0.00%
2022/01/17	2.6	85.36	16.7	85.45	85.45	-14.1	2,278	-0.62%
2022/01/14	3	84.18	5.4	84.20	84.60	-2.4	2,237	-0.11%
2022/01/13	3	84.48	1.2	84.58	84.60	1.8	2,194	0.08%
2022/01/12	5	84.00	5	84.04	84.20	0	2,175	0.00%
2022/01/11	0.3	82.70	5.8	83.16	83.30	-5.5	2,156	-0.26%
2022/01/10	1	82.17	1.8	83.04	82.90	-0.7	2,118	-0.03%
2022/01/07	7.2	82.88	1.9	82.99	82.70	5.3	2,119	0.25%
2022/01/06	6.4	83.40	3.4	83.67	83.45	3	2,068	0.15%
2022/01/05	4.5	84.38	7.1	84.49	84.50	-2.5	2,017	-0.12%
2022/01/04	5.1	83.79	17.3	83.76	84.10	-12.2	1,796	-0.68%
2022/01/03	0.4	82.63	12.2	82.55	82.35	-11.8	1,767	-0.67%
2021/12/30	0.1	81.85	3	81.93	81.85	-2.9	1,754	-0.17%
2021/12/29	0	0.00	2.8	81.99	82.00	-2.8	1,793	-0.16%
2021/12/28	2.2	81.55	16.9	81.53	81.70	-14.7	1,835	-0.80%
2021/12/27	0.1	80.95	14.4	81.00	81.05	-14.3	1,867	-0.76%
2021/12/24	0	0.00	5.7	80.67	80.45	-5.7	1,902	-0.30%
2021/12/23	1.3	80.39	1.5	80.36	80.40	-0.2	1,900	-0.01%
2021/12/22	5.1	79.93	1	80.00	79.95	4.1	1,922	0.21%
2021/12/21	5.1	79.70	2.4	79.45	79.85	2.7	1,919	0.14%
2021/12/20	1.9	79.39	1	79.30	79.25	0.9	1,930	0.04%
2021/12/17	0.2	79.87	6.5	80.00	79.95	-6.3	1,924	-0.33%
2021/12/16	5	79.79	13	79.89	79.95	-8	1,927	-0.42%
2021/12/15	2.1	78.93	1.5	79.19	79.00	0.6	1,973	0.03%
2021/12/14	2	78.91	1.9	79.02	79.00	0.2	1,965	0.01%
2021/12/13	1.2	80.12	11.7	80.01	79.70	-10.5	1,972	-0.53%
2021/12/10	0	0.00	1	79.81	80.00	-1	1,970	-0.05%
2021/12/09	0.6	79.99	8.6	80.06	80.25	-7.9	1,966	-0.40%
2021/12/08	2	80.45	5.4	80.45	80.20	-3.4	1,958	-0.17%
2021/12/07	1.6	79.35	11	79.67	79.95	-9.4	1,937	-0.49%
2021/12/06	0	79.40	1.2	79.84	79.75	-1.2	1,943	-0.06%
2021/12/03	1	80.09	5.1	79.79	79.85	-4.1	1,943	-0.21%
2021/12/02	1.6	79.80	9.7	79.75	79.90	-8.1	1,944	-0.42%
2021/12/01	3.3	78.60	5	78.89	79.00	-1.7	1,967	-0.09%
2021/11/30	12.5	78.38	7.1	78.63	77.90	5.4	1,980	0.27%
2021/11/29	10.7	77.83	2.7	78.12	77.80	8	1,942	0.41%
2021/11/26	32	78.36	0.7	78.45	78.10	31.3	1,908	1.64%
2021/11/25	0.3	79.05	0	0.00	79.25	0.3	1,842	0.02%
2021/11/24	3.4	79.12	0.9	79.38	79.25	2.6	1,887	0.14%
2021/11/23	11.6	79.64	0.5	79.80	79.65	11.1	1,899	0.58%
2021/11/22	2.2	80.30	5	80.33	80.30	-2.8	1,908	-0.15%
2021/11/19	4.3	80.78	6.1	80.50	80.45	-1.8	1,926	-0.09%
2021/11/18	0	79.95	1.8	80.02	80.20	-1.8	1,918	-0.09%
2021/11/17	0.2	79.74	1.1	79.74	79.70	-0.9	1,935	-0.05%
2021/11/16	4.3	79.52	0.5	79.65	79.55	3.8	1,976	0.19%
2021/11/15	4	80.79	5.9	80.80	80.90	-1.9	2,018	-0.09%
2021/11/12	0.8	80.56	9.5	80.39	80.20	-8.7	2,038	-0.43%
2021/11/11	2.9	79.87	5.7	79.93	79.85	-2.8	2,042	-0.14%
2021/11/10	0.7	80.45	2.1	80.55	80.50	-1.4	2,072	-0.07%
2021/11/09	0.6	81.00	12.9	80.88	80.75	-12.2	2,079	-0.59%
2021/11/08	2.2	79.79	17.3	79.92	80.05	-15.1	2,056	-0.73%
2021/11/05	0.5	79.19	6.1	79.11	79.40	-5.6	2,049	-0.27%
2021/11/04	3.3	78.34	0	0.00	78.40	3.3	2,036	0.16%
2021/11/03	0.1	78.65	3.1	78.64	78.65	-3	2,040	-0.15%
2021/11/02	0.3	78.47	3	78.98	78.40	-2.7	2,059	-0.13%
2021/11/01	0.1	78.57	3.7	78.55	78.45	-3.6	2,053	-0.17%
2021/10/29	2.3	78.08	0.1	78.29	78.15	2.2	2,067	0.11%
2021/10/28	0	78.80	1	78.70	78.80	-1	2,076	-0.05%
2021/10/27	9.7	78.68	1.9	78.80	79.00	7.8	2,090	0.37%
2021/10/26	0	78.90	4.5	79.02	79.00	-4.5	2,091	-0.21%
2021/10/25	1.1	77.91	8.1	78.16	78.30	-7.1	2,072	-0.34%
2021/10/22	0.1	78.44	10.3	78.42	78.45	-10.1	2,110	-0.48%
2021/10/21	0.3	78.59	7.2	78.93	78.35	-7	2,132	-0.33%
2021/10/20	0.1	78.70	6	78.81	78.55	-5.9	2,151	-0.28%
2021/10/19	0.2	78.39	2.2	78.79	78.65	-2	2,154	-0.09%
2021/10/18	2.1	78.30	2	78.43	78.05	0	2,151	0.00%
2021/10/15	4	78.03	5	78.31	78.35	-1	2,155	-0.05%
2021/10/14	1.5	76.66	0	0.00	76.30	1.5	2,156	0.07%
2021/10/13	7.6	76.19	0.3	76.20	76.15	7.3	2,172	0.34%
2021/10/12	16.1	76.05	2.1	76.50	76.50	14	2,191	0.64%
2021/10/08	6.9	77.58	2.5	77.38	77.25	4.4	2,183	0.20%
2021/10/07	7.3	77.66	54.3	77.30	77.75	-47	2,187	-2.15%
2021/10/06	15.2	76.59	0.1	76.55	76.35	15.2	2,208	0.69%
2021/10/05	29.9	75.89	2.9	75.76	76.40	27	2,186	1.24%
2021/10/04	44.3	76.82	1.5	76.67	76.70	42.8	2,176	1.97%
2021/10/01	24.4	77.32	1	77.35	77.45	23.4	2,116	1.11%
2021/09/30	6.4	78.24	1	78.60	78.55	5.4	2,051	0.26%
2021/09/29	31.5	78.49	3.2	78.56	78.60	28.3	2,050	1.38%
2021/09/28	0.2	79.92	0	0.00	79.90	0.2	2,023	0.01%
2021/09/27	0	0.00	4.7	80.47	80.40	-4.7	2,021	-0.23%
2021/09/24	0.2	80.09	0.1	80.13	80.20	0.1	2,008	0.01%
2021/09/23	1.1	79.40	1.1	79.27	79.40	0	2,008	0.00%
2021/09/22	16.6	78.60	6	78.61	78.80	10.6	2,004	0.53%
2021/09/17	0.1	80.46	0.8	81.00	80.55	-0.7	1,955	-0.04%
2021/09/16	0.3	80.55	1.1	80.70	80.50	-0.8	1,970	-0.04%
2021/09/15	0.1	80.85	0	0.00	80.60	0.1	1,944	0.00%
2021/09/14	0	0.00	1.2	81.25	81.20	-1.2	1,970	-0.06%
2021/09/13	1.5	81.20	6.3	80.93	81.05	-4.8	1,979	-0.24%
2021/09/10	0	0.00	8.7	81.36	81.40	-8.7	2,016	-0.43%
2021/09/09	1.1	80.52	1	80.25	80.60	0.1	2,021	0.01%
2021/09/08	4.6	80.90	3.3	81.05	80.65	1.2	2,007	0.06%
2021/09/07	2.3	81.23	2.9	81.34	81.25	-0.7	2,005	-0.03%
2021/09/06	0.1	81.71	5.8	81.78	81.60	-5.7	2,001	-0.29%
2021/09/03	4.2	81.28	16.9	81.11	81.20	-12.7	1,978	-0.64%
2021/09/02	0	0.00	4.4	80.97	80.20	-4.4	1,972	-0.22%
2021/09/01	0.2	80.64	5.4	80.83	80.90	-5.2	1,975	-0.26%
2021/08/31	0.1	79.52	14.1	80.02	80.80	-13.9	1,979	-0.70%
2021/08/30	1.2	79.75	9.3	79.97	80.15	-8.1	1,985	-0.41%
2021/08/27	5	79.50	6.8	79.35	79.50	-1.8	1,940	-0.09%
2021/08/26	1	78.61	3.6	78.71	78.75	-2.5	1,926	-0.13%
2021/08/25	0.3	78.11	2.3	77.95	78.35	-2	1,900	-0.10%
2021/08/24	2.3	77.50	0.9	77.57	77.40	1.4	1,885	0.08%
2021/08/23	5.1	76.63	4	76.50	77.05	1.1	1,890	0.06%
2021/08/20	10.4	75.50	0.2	75.70	75.20	10.2	1,885	0.54%
2021/08/19	25.7	76.16	72.4	76.20	75.95	-46.7	1,841	-2.54%
2021/08/18	12.7	76.90	5.4	76.91	77.70	7.3	1,786	0.41%
2021/08/17	10.9	77.62	9.9	77.59	77.20	1	1,767	0.06%
2021/08/16	5.6	77.88	1.2	77.88	77.80	4.4	1,755	0.25%
2021/08/13	4	78.07	1	78.30	78.10	3	1,719	0.17%
2021/08/12	0.8	78.84	3.3	78.74	78.75	-2.5	1,707	-0.14%
2021/08/11	1.4	78.71	1.2	78.82	79.00	0.2	1,714	0.01%
2021/08/10	1.1	79.22	1	79.20	79.10	0.1	1,724	0.01%
2021/08/09	0	79.00	2.9	79.50	79.65	-2.9	1,801	-0.16%
2021/08/06	0.5	79.89	2.1	79.61	79.80	-1.6	1,821	-0.09%
2021/08/05	2.1	80.00	0.1	80.02	79.95	1.9	1,886	0.10%
2021/08/04	0	0.00	8.5	79.94	80.00	-8.5	1,981	-0.43%
2021/08/03	0	0.00	1	79.40	79.60	-1	2,026	-0.05%
2021/08/02	1	78.65	1.2	78.75	79.50	-0.1	2,018	-0.01%
2021/07/30	0.4	78.60	0.3	78.70	78.30	0.1	2,009	0.00%
2021/07/29	6.5	78.17	1.1	78.52	78.70	5.3	2,058	0.26%
2021/07/28	14.4	77.53	0	0.00	78.60	14.4	2,069	0.70%
2021/07/27	3.8	78.40	0	0.00	78.35	3.8	2,051	0.18%
2021/07/26	1.6	79.10	3.7	78.91	78.50	-2.1	2,052	-0.10%
2021/07/23	0	79.45	0	0.00	79.05	0	2,023	0.00%
2021/07/22	3.1	79.28	4.8	79.62	79.15	-1.7	2,024	-0.09%
2021/07/21	1.5	78.80	5.1	78.35	78.65	-3.6	2,026	-0.18%
2021/07/20	2	78.72	1.1	78.62	78.75	0.8	2,036	0.04%
2021/07/19	2.3	79.21	4.9	79.48	79.50	-2.6	2,017	-0.13%
2021/07/16	1.2	80.24	1	80.00	80.15	0.2	2,008	0.01%
2021/07/15	0.1	81.08	6.2	81.01	81.25	-6.1	1,984	-0.31%
2021/07/14	0	0.00	4.3	80.62	80.65	-4.3	1,972	-0.22%
2021/07/13	0	0.00	8.6	80.71	80.35	-8.6	1,966	-0.44%
2021/07/12	0.4	79.82	3.3	80.35	79.85	-2.8	1,962	-0.14%
2021/07/09	5.9	78.76	1	79.25	78.95	4.9	1,942	0.25%
2021/07/08	1.1	79.99	2.2	80.00	79.85	-1.1	1,903	-0.06%
2021/07/07	1	80.00	3.1	80.25	80.00	-2	1,910	-0.11%
2021/07/06	2	80.52	5.3	80.53	80.40	-3.2	1,916	-0.17%
2021/07/05	0.4	80.20	9.7	80.22	80.30	-9.3	1,896	-0.49%
2021/07/02	3	79.62	5.8	79.70	79.50	-2.8	1,895	-0.15%
2021/07/01	0.4	79.77	2.9	79.73	79.60	-2.5	1,899	-0.13%
2021/06/30	2	80.00	10.8	79.97	79.90	-8.8	1,935	-0.46%
2021/06/29	20	79.26	1.6	79.45	79.30	18.4	1,934	0.95%
2021/06/28	0	0.00	1	79.25	79.20	-1	1,946	-0.05%
2021/06/25	5.5	79.30	2	79.29	78.90	3.5	1,936	0.18%
2021/06/24	6	78.73	1.2	78.71	78.65	4.8	1,927	0.25%
2021/06/23	2	78.67	4.6	78.54	78.80	-2.5	1,951	-0.13%
2021/06/22	3.6	77.42	0.2	78.00	77.35	3.4	1,944	0.18%
2021/06/21	4.9	77.65	1.4	78.49	77.50	3.5	1,953	0.18%
2021/06/18	0	79.55	8	79.45	79.20	-8	1,916	-0.42%
2021/06/17	0.1	79.16	0.5	79.65	79.60	-0.4	1,924	-0.02%
2021/06/16	0	0.00	3.1	79.74	79.70	-3.1	1,958	-0.16%
2021/06/15	5.1	79.72	4.1	79.73	79.80	1	1,958	0.05%
2021/06/11	1.1	79.50	4.7	79.49	79.40	-3.6	1,966	-0.18%
2021/06/09	0.9	77.84	0	77.95	77.75	0.9	1,951	0.05%
2021/06/08	1.2	78.61	0	0.00	78.35	1.2	1,945	0.06%
2021/06/07	3	78.50	6	78.64	78.75	-3	1,941	-0.15%
2021/06/04	1.5	78.50	4.4	78.41	78.60	-2.9	1,925	-0.15%
2021/06/03	1.1	79.01	1.4	79.14	79.10	-0.2	1,947	-0.01%
2021/06/02	5	78.96	1	78.80	78.85	4	1,980	0.20%
2021/06/01	0.1	79.01	3	78.93	79.10	-2.9	2,010	-0.14%
2021/05/31	0	0.00	15.4	78.44	78.90	-15.4	2,063	-0.74%
2021/05/28	0.3	77.94	11	77.74	78.05	-10.7	2,064	-0.52%
2021/05/27	0.2	76.64	1.1	76.96	77.00	-0.9	2,085	-0.04%
2021/05/26	0.2	77.65	8.8	77.52	77.55	-8.6	2,152	-0.40%
2021/05/25	4	77.10	1.4	76.89	77.50	2.6	2,149	0.12%
2021/05/24	3.3	76.02	1	76.05	76.05	2.3	2,163	0.10%
2021/05/21	0.1	75.87	0.1	76.50	76.05	0	2,180	0.00%
2021/05/20	4.7	75.12	0	0.00	75.20	4.7	2,200	0.21%
2021/05/19	3.1	75.73	1.9	76.05	75.40	1.1	2,214	0.05%
2021/05/18	6.1	75.00	5.8	75.17	75.95	0.3	2,222	0.01%
2021/05/17	13.5	72.89	5.9	72.94	72.55	7.6	2,252	0.34%
2021/05/14	4.1	74.13	6.8	74.15	74.10	-2.7	2,192	-0.12%
2021/05/13	26	73.45	8	73.45	73.10	18	2,178	0.83%
2021/05/12	22.4	75.31	14.8	74.75	75.80	7.6	2,113	0.36%
2021/05/11	13.7	77.40	7.1	77.18	77.10	6.6	2,041	0.32%
2021/05/10	4	79.51	3.1	79.60	79.45	1	2,010	0.05%
2021/05/07	4	79.66	11.1	79.78	80.10	-7.1	2,029	-0.35%
2021/05/06	3	79.15	1.2	78.28	78.80	1.9	2,053	0.09%
2021/05/05	3.7	78.48	8.7	78.67	78.05	-5	2,030	-0.25%
2021/05/04	2.9	78.79	3.1	78.59	78.80	-0.2	2,065	-0.01%
2021/05/03	7.2	79.45	0.4	79.90	79.35	6.8	2,067	0.33%
2021/04/29	1	81.00	3.9	81.04	80.75	-2.9	2,071	-0.14%
2021/04/28	0.2	80.71	0	0.00	80.55	0.2	2,095	0.01%
2021/04/27	12	80.97	2.8	80.85	80.90	9.2	2,119	0.43%
2021/04/26	0.7	80.86	9.7	80.86	81.00	-9	2,139	-0.42%
2021/04/23	10.1	79.47	3.6	79.56	79.80	6.4	2,141	0.30%
2021/04/22	1.3	79.36	2.1	79.31	79.05	-0.8	2,169	-0.04%
2021/04/21	1.2	79.52	1	80.00	79.30	0.2	2,187	0.01%
2021/04/20	0.2	79.95	8.9	80.05	80.15	-8.8	2,204	-0.40%
2021/04/19	1	79.85	12.9	79.95	80.00	-11.9	2,226	-0.54%
2021/04/16	11	79.62	2	80.00	80.00	9	2,253	0.40%
2021/04/15	2	79.78	7.8	79.63	80.00	-5.8	2,243	-0.26%
2021/04/14	2	78.48	2.1	78.83	79.20	-0.1	2,245	0.00%
2021/04/13	0.2	79.10	5.3	79.05	78.80	-5.1	2,261	-0.22%
2021/04/12	1.5	78.93	2.7	79.39	78.80	-1.2	2,273	-0.05%
2021/04/09	0.3	79.40	0.2	79.50	79.15	0.1	2,271	0.01%
2021/04/08	0.6	79.21	5.3	79.02	79.40	-4.7	2,275	-0.21%
2021/04/07	4	78.99	11.2	79.01	79.10	-7.1	2,270	-0.31%
2021/04/06	3	79.20	11.3	79.14	79.00	-8.3	2,279	-0.36%
2021/04/01	0	77.96	8.9	77.90	77.90	-8.9	2,257	-0.39%
2021/03/31	1.2	77.66	0.1	77.75	77.35	1.1	2,253	0.05%
2021/03/30	0.1	77.73	1.1	77.81	77.95	-1	2,246	-0.04%
2021/03/29	0	77.68	3.6	77.88	77.70	-3.5	2,233	-0.16%
2021/03/26	0.1	77.02	0.4	77.24	77.20	-0.3	2,239	-0.01%
2021/03/25	2.2	75.85	3.1	75.83	75.85	-0.9	2,229	-0.04%
2021/03/24	11.2	75.93	2.1	75.71	75.60	9.1	2,217	0.41%
2021/03/23	0.6	76.97	2	77.15	76.70	-1.4	2,212	-0.06%
2021/03/22	2	76.54	2.8	76.61	76.75	-0.8	2,232	-0.04%
2021/03/19	7.9	76.32	1	76.40	76.35	6.9	2,238	0.31%
2021/03/18	4.1	77.67	1.6	77.74	77.45	2.5	2,217	0.11%
2021/03/17	12.5	77.67	0	0.00	77.20	12.5	2,212	0.56%
2021/03/16	6.1	77.54	5.4	77.77	77.90	0.7	2,231	0.03%
2021/03/15	4.1	77.47	6.6	77.52	77.50	-2.5	2,222	-0.11%
2021/03/12	3.3	77.58	2.5	77.71	77.60	0.8	2,233	0.04%
2021/03/11	4.2	76.47	7.3	76.92	77.30	-3.1	2,255	-0.14%
2021/03/10	4.1	75.92	0	0.00	75.75	4.1	2,254	0.18%
2021/03/09	6.9	75.27	1	75.54	75.50	5.9	2,268	0.26%
2021/03/08	11.9	75.99	0.3	76.00	75.65	11.6	2,253	0.51%
2021/03/05	21.7	75.46	2.1	75.50	75.70	19.6	2,219	0.88%
2021/03/04	13.7	76.46	2	76.53	76.40	11.7	2,213	0.53%
2021/03/03	16.9	76.64	6.7	76.80	78.00	10.2	2,173	0.47%
2021/03/02	14.9	77.40	0.5	78.15	76.75	14.4	2,185	0.66%
2021/02/26	17.3	77.75	0.2	78.00	77.45	17.1	2,173	0.79%
2021/02/25	3.3	78.85	1.5	78.96	79.10	1.8	2,122	0.09%
2021/02/24	7	78.80	0	0.00	78.30	7	2,123	0.33%
2021/02/23	8	79.21	0.1	79.15	79.60	7.9	2,116	0.37%
2021/02/22	8.1	80.13	2	80.45	79.90	6.1	2,111	0.29%
2021/02/19	12.6	79.78	13.5	79.48	79.95	-1	2,099	-0.05%
2021/02/18	7.1	80.86	2	80.81	80.70	5	2,103	0.24%
2021/02/17	6.6	80.63	27.7	80.58	80.80	-21.1	2,113	-1.00%
2021/02/05	3.1	77.64	23.5	77.54	77.60	-20.4	2,073	-0.98%
2021/02/04	12.1	76.81	2.1	76.92	76.85	10	2,059	0.48%
2021/02/03	4.3	77.57	3.4	77.60	77.40	1	2,062	0.05%
2021/02/02	1.4	77.39	10	77.44	77.35	-8.6	2,060	-0.42%
2021/02/01	15.2	74.57	16.8	74.08	75.20	-1.6	2,053	-0.08%
2021/01/29	8.2	75.02	10.3	75.21	73.55	-2.2	2,043	-0.11%
2021/01/28	14.6	75.02	4.2	74.97	74.90	10.4	2,032	0.51%
2021/01/27	3.2	76.55	0.7	77.06	76.50	2.4	2,004	0.12%
2021/01/26	13.5	76.74	5.5	76.37	76.55	8	1,994	0.40%
2021/01/25	10.8	78.06	9.8	78.17	78.30	1	1,959	0.05%
2021/01/22	6.6	79.58	4.1	79.43	79.20	2.4	1,950	0.13%
2021/01/21	1.1	80.09	4.8	79.87	80.20	-3.6	1,938	-0.19%
2021/01/20	5.3	78.14	6.6	77.91	77.85	-1.3	1,920	-0.07%
2021/01/19	1.2	76.49	6.1	77.04	77.50	-4.9	1,899	-0.26%
2021/01/18	6.1	75.10	7.3	75.39	75.65	-1.2	1,888	-0.06%
2021/01/15	3.8	76.84	10.6	76.77	75.55	-6.8	1,866	-0.36%
2021/01/14	7.4	75.44	3.6	75.69	75.30	3.8	1,846	0.21%
2021/01/13	1.2	75.62	6.3	75.19	76.00	-5.1	1,825	-0.28%
2021/01/12	1.3	74.63	7	74.36	74.45	-5.7	1,817	-0.32%
2021/01/11	8.3	73.73	2.6	74.09	74.35	5.7	1,809	0.32%
2021/01/08	2.5	73.43	7.4	73.73	74.10	-4.9	1,797	-0.27%
2021/01/07	3.3	71.95	6.1	72.34	72.40	-2.7	1,792	-0.15%
2021/01/06	0.7	71.37	5.5	70.96	70.80	-4.8	1,790	-0.27%
2021/01/05	2.3	70.05	1.2	70.15	70.25	1.1	1,773	0.06%
2021/01/04	2.5	69.14	2.5	69.85	70.00	0	1,777	0.00%
2020/12/31	3.7	68.58	0.7	68.57	68.75	3	1,801	0.17%
2020/12/30	1	67.95	7.5	67.88	68.30	-6.5	1,807	-0.36%
2020/12/29	0.1	67.45	2.1	67.47	67.40	-2.1	1,825	-0.11%
2020/12/28	0.3	66.85	6.5	67.25	67.45	-6.2	1,829	-0.34%
2020/12/25	0	67.00	1	67.10	66.80	-1	1,811	-0.06%
2020/12/24	0	0.00	2	66.55	66.65	-2	1,812	-0.11%
2020/12/23	1.2	66.29	7.8	66.23	66.40	-6.6	1,817	-0.36%
2020/12/22	2.2	66.55	2	66.95	66.20	0.2	1,825	0.01%
2020/12/21	0.4	66.77	3.9	66.87	67.05	-3.5	1,827	-0.19%
2020/12/18	2.1	66.34	1	66.50	66.35	1.1	1,812	0.06%
2020/12/17	0	0.00	1.2	66.56	66.55	-1.2	1,806	-0.07%
2020/12/16	0.2	66.61	0.3	66.73	66.65	-0.1	1,795	-0.01%
2020/12/15	1.5	65.82	0	0.00	65.75	1.5	1,770	0.08%
2020/12/14	5	66.52	3	66.52	66.50	2	1,756	0.11%
2020/12/11	1	66.42	1.1	66.30	66.70	-0.2	1,764	-0.01%
2020/12/10	8.3	66.49	13.4	66.86	66.65	-5.1	1,739	-0.29%
2020/12/09	6.2	67.30	3.8	67.45	67.30	2.4	1,712	0.14%
2020/12/08	2.6	67.01	10	67.24	67.30	-7.4	1,699	-0.43%
2020/12/07	5	66.33	2.5	66.45	66.45	2.5	1,678	0.15%
2020/12/04	1	65.50	29.1	65.58	65.70	-28.1	1,647	-1.70%
2020/12/03	1	65.05	0.6	64.78	64.80	0.4	1,630	0.02%
2020/12/02	1.1	64.75	2.1	64.75	64.80	-1	1,613	-0.06%
2020/12/01	0	0.00	1	64.20	64.15	-1	1,611	-0.06%
2020/11/30	3	63.87	4.5	64.54	63.65	-1.5	1,604	-0.10%
2020/11/27	3.2	64.28	3.6	64.45	64.45	-0.4	1,575	-0.02%
2020/11/26	1.1	64.58	1	64.60	64.45	0.1	1,557	0.01%
2020/11/25	1.2	64.37	2.8	64.43	63.95	-1.6	1,535	-0.10%
2020/11/24	0	0.00	4	64.66	64.55	-4	1,516	-0.26%
2020/11/23	2.3	64.65	3.6	64.84	64.80	-1.3	1,499	-0.08%
2020/11/20	1	63.95	1	64.05	64.00	0	1,480	0.00%
2020/11/19	0	0.00	3.3	64.25	64.20	-3.3	1,458	-0.22%
2020/11/18	0.6	64.28	3.9	64.06	64.50	-3.3	1,437	-0.23%
2020/11/17	5.2	64.91	1.8	63.83	63.70	3.3	1,428	0.23%
2020/11/16	10	63.73	9.8	64.18	64.50	0.2	1,428	0.01%
2020/11/13	2	62.20	1.9	62.18	62.50	0.1	1,393	0.01%
2020/11/12	1	62.50	2.2	62.30	62.35	-1.2	1,369	-0.09%
2020/11/11	4.1	62.09	5.6	62.05	62.15	-1.5	1,367	-0.11%
2020/11/10	3	61.40	3	61.44	61.50	0	1,345	0.00%
2020/11/09	1	61.70	3.8	61.59	61.75	-2.8	1,329	-0.21%
2020/11/06	1	61.10	4.1	61.07	61.00	-3.1	1,312	-0.23%
2020/11/05	0	0.00	22.3	60.57	60.75	-22.3	1,291	-1.72%
2020/11/04	0.3	60.43	2.2	60.42	60.70	-1.9	1,272	-0.15%
2020/11/03	1.5	59.65	0.2	59.95	59.85	1.3	1,264	0.10%
2020/11/02	1.1	58.80	0.2	58.92	59.00	0.9	1,255	0.07%
2020/10/30	5.3	59.03	0.5	59.05	58.80	4.8	1,238	0.39%
2020/10/29	5.2	59.14	0.3	59.40	59.25	4.8	1,204	0.40%
2020/10/28	1	60.20	0.6	60.05	59.95	0.5	1,190	0.04%
2020/10/27	0.2	60.35	0	60.30	60.30	0.2	1,175	0.02%
2020/10/26	1	60.62	0.5	60.63	60.65	0.5	1,164	0.04%
2020/10/23	1	60.50	0	60.60	60.60	1	1,156	0.09%
2020/10/22	0	0.00	0	60.55	60.55	0	1,181	0.00%
2020/10/21	0	0.00	0.4	60.50	60.40	-0.4	1,199	-0.03%
2020/10/20	0	0.00	0.3	60.50	60.50	-0.3	1,217	-0.02%
2020/10/19	1	60.55	2.6	60.64	60.60	-1.6	1,204	-0.14%
2020/10/16	1	60.50	0	60.10	60.10	1	1,191	0.08%
2020/10/15	0	0.00	0.5	60.50	60.40	-0.5	1,183	-0.04%
2020/10/14	2	61.00	0.5	60.75	60.75	1.5	1,174	0.13%
2020/10/13	2.2	60.83	12.1	60.78	60.95	-9.9	1,163	-0.85%
2020/10/12	0	0.00	6	61.05	61.10	-6	1,154	-0.52%
2020/10/08	1	60.50	7	60.37	60.55	-6	1,141	-0.53%
2020/10/07	0	0.00	0.5	59.90	59.90	-0.5	1,116	-0.04%
2020/10/06	3	59.40	2	59.55	59.55	1	1,120	0.09%
2020/10/05	1	59.00	0.9	59.10	58.90	0.1	1,102	0.01%
2020/09/30	0	0.00	1	58.70	58.75	-1	1,089	-0.09%
2020/09/29	1.2	58.85	3	58.48	58.50	-1.8	1,085	-0.17%
2020/09/28	1	58.35	1	57.65	58.30	0	1,084	0.00%
2020/09/25	4.2	57.67	0.2	57.75	57.45	4	1,085	0.37%
2020/09/24	11	57.67	1.1	57.80	57.45	9.9	1,073	0.92%
2020/09/23	1	58.55	2	58.75	58.75	-1	1,048	-0.10%
2020/09/22	2	58.83	0.6	59.00	58.90	1.4	1,041	0.13%
2020/09/21	1	59.35	1.1	60.02	59.50	-0.1	1,033	-0.01%
2020/09/18	2	59.93	1	60.00	60.00	1	1,035	0.10%
2020/09/17	0	0.00	1	60.20	60.00	-1	1,032	-0.10%
2020/09/16	2	60.65	5	60.73	60.70	-3	1,027	-0.29%
2020/09/15	1	59.60	2.7	59.82	59.90	-1.7	1,001	-0.17%
2020/09/14	0	0.00	1.5	59.55	59.55	-1.5	1,001	-0.15%
2020/09/11	2	58.83	3	59.00	59.00	-1	992	-0.10%
2020/09/10	2	58.80	5	58.88	59.00	-3	992	-0.30%
2020/09/09	3	58.08	1.2	58.52	58.60	1.8	1,005	0.18%
2020/09/08	0	0.00	2.6	58.72	58.90	-2.6	1,006	-0.26%
2020/09/07	1	58.75	0	0.00	58.50	1	1,018	0.10%
2020/09/04	2	58.50	2	58.55	58.50	0	1,020	0.00%
2020/09/03	0	0.00	4.2	59.40	59.05	-4.2	1,014	-0.41%
2020/09/02	2	59.10	3	58.80	58.90	-1	1,017	-0.10%
2020/09/01	0	0.00	0.3	59.10	58.95	-0.3	1,043	-0.03%
2020/08/31	7	58.87	0	0.00	58.55	7	1,054	0.66%
2020/08/28	4	59.18	0	0.00	59.25	4	1,072	0.37%
2020/08/27	0	0.00	2.5	60.01	59.70	-2.5	1,078	-0.23%
2020/08/26	0	0.00	1.4	59.70	59.70	-1.4	1,071	-0.13%
2020/08/25	2	59.25	0.1	59.30	59.30	1.9	1,075	0.18%
2020/08/24	0	0.00	9.8	59.02	59.05	-9.8	1,079	-0.91%
2020/08/21	2	58.80	1.4	58.42	58.85	0.6	1,085	0.06%
2020/08/20	11.3	58.01	2	57.80	57.80	9.3	1,077	0.86%
2020/08/19	4	59.83	0.7	59.75	59.60	3.3	1,059	0.31%
2020/08/18	1	60.00	2.4	60.02	60.05	-1.4	1,062	-0.13%
2020/08/17	2.5	60.36	1.3	60.07	60.35	1.2	1,080	0.11%
2020/08/14	1	59.55	0.9	59.70	59.70	0.1	1,077	0.01%
2020/08/13	0.5	59.75	0	0.00	59.75	0.5	1,076	0.05%
2020/08/12	1	59.10	2	59.18	59.10	-1	1,073	-0.09%
2020/08/11	2	60.33	1	59.95	59.95	1	1,086	0.09%
2020/08/10	2	59.75	2.3	60.22	60.35	-0.3	1,088	-0.02%
2020/08/07	3	59.78	2.1	60.12	59.85	0.9	1,095	0.09%
2020/08/06	1	60.00	4.2	60.22	60.25	-3.2	1,097	-0.29%
2020/08/05	0.5	59.55	1	59.70	59.60	-0.5	1,102	-0.05%
2020/08/04	0	0.00	1.2	59.00	59.10	-1.2	1,113	-0.10%
2020/08/03	4	58.63	0	0.00	58.40	4	1,126	0.36%
2020/07/31	1	59.20	0.4	59.25	59.30	0.6	1,132	0.05%
2020/07/30	2	59.27	4.4	59.44	59.50	-2.4	1,158	-0.20%
2020/07/29	0	0.00	1.6	58.71	58.55	-1.6	1,164	-0.14%
2020/07/28	8	60.88	8.4	61.46	59.10	-0.4	1,180	-0.04%
2020/07/27	2	58.63	12.4	58.79	58.95	-10.4	1,155	-0.90%
2020/07/24	0	56.10	2.5	56.10	56.20	-2.5	1,130	-0.22%
2020/07/23	0.3	56.25	4	56.28	56.40	-3.7	1,108	-0.34%
2020/07/22	2.9	56.37	5.3	56.41	56.45	-2.5	1,112	-0.22%
2020/07/21	2	55.75	11.1	56.06	56.30	-9.1	1,119	-0.81%
2020/07/20	0	0.00	1	55.05	55.50	-1	1,111	-0.09%
2020/07/17	0.1	55.20	4.6	55.46	55.40	-4.5	1,107	-0.40%
2020/07/16	3	54.97	3.4	55.02	54.95	-0.4	1,118	-0.04%
2020/07/15	1	55.65	3	55.50	55.40	-2	1,109	-0.18%
2020/07/14	0	0.00	1.7	54.84	55.20	-1.7	1,098	-0.15%
2020/07/13	2	54.55	3.1	54.61	54.80	-1.1	1,100	-0.10%
2020/07/10	1	54.05	4	54.15	54.05	-3	1,082	-0.27%
2020/07/09	0	0.00	1	54.60	54.40	-1	1,079	-0.09%
2020/07/08	0	0.00	4.1	54.25	54.35	-4.1	1,076	-0.39%
2020/07/07	0	0.00	5.3	53.96	53.90	-5.3	1,070	-0.50%
2020/07/06	0	0.00	24	53.61	53.75	-24	1,066	-2.25%
2020/07/03	2	52.70	4	52.66	52.80	-2	1,049	-0.19%
2020/07/02	0	0.00	3	52.00	52.20	-3	1,059	-0.28%
2020/07/01	0	0.00	2	51.63	51.75	-2	1,083	-0.18%
2020/06/30	1	51.05	3	51.20	51.35	-2	1,092	-0.18%
2020/06/29	4	50.84	2.5	51.05	51.00	1.5	1,097	0.14%
2020/06/24	3	51.53	4	51.40	51.40	-1	1,091	-0.09%
2020/06/23	0	0.00	1	51.15	51.20	-1	1,108	-0.09%
2020/06/22	2.1	50.95	10.8	51.05	51.00	-8.7	1,117	-0.78%
2020/06/18	0	0.00	1.1	50.66	50.85	-1.1	1,141	-0.10%
2020/06/17	0	0.00	0.2	50.80	50.80	-0.2	1,146	-0.01%
2020/06/16	0	0.00	0.8	50.90	50.90	-0.8	1,160	-0.07%
2020/06/15	0	0.00	1	50.45	49.76	-1	1,159	-0.09%
2020/06/12	4	49.89	0	0.00	50.35	4	1,166	0.34%
2020/06/11	1	51.50	5.2	51.13	50.85	-4.2	1,161	-0.37%
2020/06/10	1	51.60	7	51.37	51.65	-6	1,166	-0.51%
2020/06/09	1	50.80	0.5	51.00	51.20	0.5	1,199	0.04%
2020/06/08	3	50.95	5.5	51.04	51.00	-2.5	1,225	-0.21%
2020/06/05	0	0.00	2.4	50.32	50.35	-2.4	1,217	-0.20%
2020/06/04	0	0.00	4.3	49.96	49.97	-4.3	1,226	-0.35%
2020/06/03	1	49.35	1.6	49.71	49.71	-0.6	1,223	-0.05%
2020/06/02	0	0.00	1	48.87	48.90	-1	1,223	-0.09%
2020/06/01	1	48.60	1.3	48.63	48.56	-0.3	1,223	-0.02%
2020/05/29	0	0.00	0.9	48.23	48.23	-0.9	1,222	-0.08%
2020/05/28	2	48.10	0	0.00	48.00	2	1,226	0.16%
2020/05/27	0	0.00	1	48.32	48.28	-1	1,232	-0.08%
2020/05/26	0	0.00	14	48.42	48.38	-14	1,240	-1.13%
2020/05/25	2	47.61	0	0.00	47.68	2	1,247	0.16%
2020/05/22	5	47.60	0	0.00	47.56	5	1,243	0.40%
2020/05/21	0	0.00	1	48.35	48.37	-1	1,232	-0.08%
2020/05/20	2	48.00	0	0.00	47.95	2	1,230	0.16%
2020/05/19	1	47.89	1	48.00	47.95	0	1,230	0.00%
2020/05/18	5	47.55	0	0.00	47.50	5	1,231	0.41%
2020/05/15	0.5	47.96	0	0.00	47.91	0.5	1,225	0.04%
2020/05/13	4	48.19	1.2	48.19	48.25	2.8	1,218	0.23%
2020/05/12	1	48.50	0	0.00	48.10	1	1,216	0.08%
2020/05/11	1	48.71	6	48.90	48.72	-5	1,200	-0.42%
2020/05/07	0	0.00	0.1	48.18	48.04	-0.1	1,177	0.00%
2020/05/06	0	0.00	0.3	47.84	47.74	-0.3	1,170	-0.03%
2020/05/05	3	47.80	2.1	47.70	47.78	0.9	1,147	0.08%
2020/05/04	13	47.56	0	0.00	47.70	13	1,141	1.14%
2020/04/30	5	48.42	3	48.53	48.93	2	1,120	0.18%
2020/04/29	3	47.90	3	47.90	47.90	0	1,113	0.00%
2020/04/28	2	47.29	0.1	47.40	47.23	1.9	1,133	0.17%
2020/04/27	0	0.00	2.2	47.16	47.31	-2.2	1,148	-0.20%
2020/04/24	3	46.35	3	46.44	46.39	0	1,142	0.00%
2020/04/23	1	46.21	3.1	46.12	46.45	-2.1	1,127	-0.19%
2020/04/22	1	46.00	0	0.00	46.17	1	1,123	0.09%
2020/04/21	3	46.73	3	46.54	46.25	0	1,127	0.00%
2020/04/20	0.1	47.63	0	0.00	47.54	0.1	1,112	0.01%
2020/04/16	2	46.08	1	46.30	46.35	1	1,119	0.09%
2020/04/15	1	46.57	0.2	46.54	46.50	0.8	1,109	0.07%
2020/04/14	3	46.17	12	46.17	46.27	-9	1,112	-0.81%
2020/04/13	0	0.00	3	45.20	45.16	-3	1,111	-0.27%
2020/04/10	2	45.28	0.2	45.60	45.34	1.8	1,113	0.16%
2020/04/09	3	45.46	0	0.00	45.40	3	1,117	0.27%
2020/04/08	1	45.22	0	0.00	45.50	1	1,112	0.09%
2020/04/07	1	44.80	3.2	44.90	44.82	-2.2	1,111	-0.20%
2020/04/06	1	43.71	1.3	44.14	43.95	-0.3	1,109	-0.03%
2020/04/01	5	43.63	2	43.62	43.54	3	1,083	0.28%
2020/03/31	0	0.00	1	43.49	43.54	-1	1,079	-0.09%
2020/03/27	10.1	44.44	1	44.40	43.90	9.1	1,069	0.85%
2020/03/25	1	44.00	2	44.08	43.80	-1	1,033	-0.10%
2020/03/24	2	42.85	3	42.55	42.57	-1	1,021	-0.10%
2020/03/23	4	41.07	1	40.20	40.80	3	1,017	0.29%
2020/03/20	8	41.43	0.3	42.15	42.00	7.7	1,015	0.76%
2020/03/19	5.1	39.90	2.3	39.36	39.61	2.8	1,006	0.28%
2020/03/18	3	42.77	0	0.00	41.55	3	997	0.30%
2020/03/17	9	43.04	7.1	43.05	43.03	1.9	997	0.19%
2020/03/16	6	44.92	1.5	45.00	44.10	4.5	995	0.45%
2020/03/13	4	43.97	3.4	45.00	45.88	0.6	974	0.06%
2020/03/12	4	47.84	0	0.00	47.00	4	938	0.43%
2020/03/11	2	49.10	0	0.00	48.65	2	917	0.22%
2020/03/10	7	48.78	0	0.00	49.24	7	899	0.78%
2020/03/09	12	49.65	0	50.50	49.55	12	879	1.36%
2020/03/06	2	50.70	0	0.00	50.60	2	862	0.23%
2020/03/05	1	50.95	0	0.00	51.45	1	846	0.12%
2020/03/04	2	50.85	0	0.00	50.90	2	850	0.24%
2020/03/03	1	50.90	0.7	51.05	50.80	0.4	847	0.04%
2020/03/02	6	50.16	0.5	50.75	50.15	5.5	840	0.65%
2020/02/27	1	50.85	1	51.25	50.75	0	834	0.01%
2020/02/26	0	0.00	0.2	51.65	51.25	-0.2	825	-0.02%
2020/02/25	1	51.20	0	0.00	51.70	1	806	0.12%
2020/02/20	0	0.00	2	52.50	52.50	-2	828	-0.24%
2020/02/19	0	0.00	4	52.51	52.60	-4	833	-0.48%
2020/02/18	2	52.20	2.2	52.34	52.15	-0.2	835	-0.03%
2020/02/14	0	0.00	3	53.13	53.15	-3	825	-0.36%
2020/02/13	0	0.00	3.4	53.21	53.10	-3.4	827	-0.42%
2020/02/12	1	52.70	1	52.90	53.05	0	832	0.00%
2020/02/11	0	0.00	0	52.60	52.45	0	836	0.00%
2020/02/10	1	51.70	0	0.00	51.95	1	843	0.12%
2020/02/07	2	52.18	0	52.45	52.20	2	852	0.23%
2020/02/06	0	0.00	1.3	52.93	52.90	-1.3	855	-0.15%
2020/02/05	1	52.00	1	52.10	52.00	0	856	0.00%
2020/02/03	1.1	51.03	10.3	50.57	50.90	-9.2	856	-1.08%
2020/01/31	1	51.60	0	0.00	51.50	1	854	0.12%
2020/01/30	10.2	52.11	7.1	52.05	52.00	3.2	827	0.38%
2020/01/20	2	54.15	0	0.00	54.05	2	812	0.25%
2020/01/17	2	53.90	1.3	53.86	53.90	0.7	814	0.09%
2020/01/16	0	0.00	0.2	54.00	53.90	-0.2	814	-0.02%
2020/01/14	0	0.00	5	54.52	54.60	-5	811	-0.62%
2020/01/13	0	54.20	1	53.95	54.20	-1	811	-0.12%
2020/01/09	2	53.60	1.4	53.46	53.75	0.6	812	0.08%
2020/01/08	2	52.78	2	53.05	53.00	0	825	0.00%
2020/01/07	2	53.15	1.6	53.27	53.25	0.4	819	0.05%
2020/01/06	0	0.00	1	53.80	53.65	-1	815	-0.12%
2020/01/03	3	54.23	1	54.30	54.05	2	808	0.25%
2020/01/02	3	54.15	0.2	54.10	54.10	2.8	806	0.34%
2019/12/31	1.2	53.73	1	53.60	53.60	0.2	806	0.02%
2019/12/30	3	54.10	1.7	54.11	53.95	1.3	805	0.16%
2019/12/25	0	0.00	1	53.60	53.75	-1	791	-0.13%
2019/12/20	2	53.60	0	0.00	53.70	2	799	0.25%
2019/12/19	4	54.13	1	54.00	54.00	3	801	0.37%
2019/12/18	1.3	54.20	0.7	54.20	54.30	0.6	800	0.08%
2019/12/17	1	54.00	2	54.00	54.25	-1	801	-0.12%
2019/12/13	0	0.00	3.3	53.70	53.60	-3.3	795	-0.42%
2019/12/12	1	52.75	13	52.63	53.00	-12	792	-1.52%
2019/12/10	1	51.65	0	0.00	51.60	1	779	0.13%
2019/12/09	0	0.00	3.2	51.83	51.90	-3.2	783	-0.41%
2019/12/06	1	51.80	4	51.79	51.50	-3	784	-0.38%
2019/12/04	3	50.80	0	0.00	50.90	3	780	0.38%
2019/12/03	2	51.00	2.1	50.91	50.95	-0.1	780	-0.01%
2019/12/02	1	51.00	0.1	50.95	50.95	0.9	777	0.12%
2019/11/29	5	51.13	0.6	50.95	50.85	4.4	784	0.57%
2019/11/28	0	0.00	0.4	51.55	51.55	-0.4	779	-0.05%
2019/11/25	0	0.00	1.2	51.39	51.35	-1.2	773	-0.15%
2019/11/22	0	51.40	1.5	51.33	51.35	-1.5	767	-0.19%
2019/11/21	7	51.26	1	51.25	51.55	6	767	0.78%
2019/11/20	2	52.00	1	51.75	51.75	1	748	0.13%
2019/11/19	1	52.70	3.1	52.84	53.10	-2.1	728	-0.29%
2019/11/18	0	0.00	3.1	52.46	52.65	-3.1	712	-0.43%
2019/11/14	3	51.83	2.5	51.83	51.85	0.5	688	0.07%
2019/11/13	1	51.80	3.6	51.80	51.90	-2.6	683	-0.38%
2019/11/11	0	51.65	0.4	51.65	51.65	-0.4	666	-0.06%
2019/11/08	1	52.60	0	0.00	52.45	1	653	0.15%
2019/11/07	0	0.00	8.7	52.81	52.65	-8.7	641	-1.35%
2019/11/06	1	52.65	2.3	52.73	52.90	-1.3	626	-0.21%
2019/11/05	5	52.65	11.2	52.65	52.70	-6.2	613	-1.00%
2019/11/04	0	0.00	2.6	52.42	52.45	-2.6	607	-0.43%
2019/11/01	0	0.00	3	51.17	51.30	-3	601	-0.50%
2019/10/31	3	51.18	0	0.00	51.15	3	602	0.50%
2019/10/30	1	50.75	0	0.00	51.00	1	590	0.17%
2019/10/29	7	50.80	2.5	50.78	50.75	4.5	576	0.78%
2019/10/28	0	0.00	1	50.55	50.60	-1	569	-0.17%
2019/10/25	2	50.25	2	50.30	50.35	0	556	0.00%
2019/10/23	2	50.05	4	50.04	49.95	-2	540	-0.37%
2019/10/22	1	49.99	2	49.96	50.05	-1	524	-0.19%
2019/10/21	1	49.71	1	49.70	49.66	0	518	0.00%
2019/10/18	4	49.67	4	49.74	49.64	0	511	0.00%
2019/10/17	0.5	49.65	0.2	49.65	49.67	0.3	505	0.07%
2019/10/16	13	49.77	1.5	49.68	49.75	11.5	487	2.36%
2019/10/15	0	0.00	1.3	49.27	49.46	-1.3	473	-0.28%
2019/10/14	1	49.20	1.8	49.17	49.23	-0.8	468	-0.17%
2019/10/09	0	0.00	0.5	48.50	48.47	-0.5	461	-0.11%
2019/10/08	0	0.00	1.4	48.74	48.81	-1.4	458	-0.31%
2019/10/07	1	48.40	0.5	48.30	48.42	0.5	452	0.10%
2019/10/04	2	48.05	0	0.00	48.10	2	444	0.45%
2019/10/03	1	48.00	0	0.00	48.00	1	438	0.23%
2019/10/02	0	0.00	2	48.33	48.30	-2	442	-0.45%
2019/10/01	0	0.00	3	48.16	48.42	-3	436	-0.69%
2019/09/25	0	0.00	0.2	47.40	47.44	-0.2	413	-0.04%
2019/09/20	0	0.00	1	47.69	47.72	-1	390	-0.26%
2019/09/18	0	0.00	1	47.61	47.90	-1	377	-0.27%
2019/09/17	0	0.00	1.4	47.48	47.52	-1.4	365	-0.38%
2019/09/16	0	0.00	1	47.41	47.51	-1	358	-0.28%
2019/09/12	0	0.00	2	47.37	47.35	-2	347	-0.58%
2019/09/10	1	47.00	1	47.25	47.02	0	331	0.00%
2019/09/09	0	0.00	1.1	47.26	47.25	-1.1	324	-0.35%
2019/09/04	0	0.00	2	46.44	46.49	-2	292	-0.68%
2019/09/03	1	46.25	0	0.00	46.11	1	283	0.35%
2019/08/30	0	0.00	2	46.20	46.28	-2	267	-0.75%
2019/08/28	0	0.00	0.7	45.62	45.62	-0.7	248	-0.29%
2019/08/27	1	45.36	2.2	45.38	45.36	-1.2	239	-0.50%
2019/08/26	1	45.30	0	0.00	45.35	1	235	0.42%
2019/08/23	0	0.00	1	45.97	45.90	-1	222	-0.45%
2019/08/20	1	45.90	0	0.00	45.90	1	227	0.44%
2019/08/16	1	45.00	0.2	45.62	45.57	0.8	232	0.35%
2019/08/15	4	45.03	0	0.00	45.09	4	230	1.74%
2019/08/13	3	45.28	0.7	45.35	45.28	2.3	229	1.02%
2019/08/12	4	45.78	0	0.00	45.73	4	231	1.73%
2019/08/07	2	45.45	0.1	46.00	45.35	1.9	234	0.79%
2019/08/06	2	45.28	1	45.50	45.51	1	230	0.43%
2019/08/05	0	0.00	1	45.76	45.74	-1	223	-0.45%
2019/08/02	1	45.99	0.1	46.60	46.10	0.9	216	0.40%
2019/07/29	0	0.00	1	47.30	47.35	-1	204	-0.49%
2019/07/25	0	0.00	1	47.45	47.47	-1	202	-0.49%
2019/07/22	0	0.00	1	47.30	47.36	-1	201	-0.50%
2019/07/18	0	0.00	0.1	46.79	46.71	-0.1	198	-0.03%
2019/07/17	0	0.00	1	47.45	47.41	-1	194	-0.53%
2019/07/16	1	47.74	0.1	47.76	47.78	0.9	188	0.48%
2019/07/15	0	0.00	1	47.50	47.51	-1	184	-0.54%
2019/07/12	0	0.00	0.1	47.35	47.34	-0.1	181	-0.05%
2019/07/11	0	0.00	2	47.37	47.40	-2	177	-1.13%
2019/07/10	0	0.00	1	46.80	46.95	-1	176	-0.57%
2019/07/09	0	0.00	0.1	46.65	46.55	-0.1	174	-0.07%
2019/07/05	0	0.00	0.6	46.70	46.72	-0.6	162	-0.40%
2019/07/01	2	47.14	3.2	47.17	47.18	-1.2	154	-0.77%
2019/06/28	1	46.24	0	0.00	46.24	1	150	0.66%
2019/06/27	0	0.00	0.1	46.50	46.52	-0.1	147	-0.05%
2019/06/24	0	0.00	1.9	46.30	46.35	-1.9	137	-1.35%
2019/06/21	0.2	46.00	0	0.00	46.00	0.2	137	0.15%
2019/06/20	1	46.00	0	0.00	46.00	1	135	0.74%
2019/06/19	0.2	45.72	3	45.69	46.02	-2.9	135	-2.11%
2019/06/18	0	0.00	0.1	44.97	44.97	-0.1	134	-0.08%
2019/06/17	0	0.00	0.7	44.94	44.91	-0.7	133	-0.52%
2019/06/11	1	45.45	1	45.50	45.43	0	129	0.02%
2019/06/10	0	0.00	1	44.86	45.14	-1	127	-0.79%
2019/06/05	1	44.76	0	0.00	44.59	1	122	0.82%
2019/06/04	1	44.57	0	0.00	44.55	1	121	0.82%
2019/06/03	0	0.00	0.3	44.85	44.84	-0.3	120	-0.24%
2019/05/29	1	43.64	0.2	43.90	43.70	0.8	120	0.70%
2019/05/27	1	43.88	0.1	44.05	43.95	0.9	118	0.78%
2019/05/24	1	44.00	1	44.00	43.98	0	114	0.00%
2019/05/23	1	43.90	0	0.00	43.83	1	112	0.89%
2019/05/22	1	44.86	0	0.00	44.69	1	105	0.95%
2019/05/21	1	44.57	1	44.51	44.70	0	102	0.00%
2019/05/20	0	0.00	1.1	44.68	44.68	-1.1	98	-1.10%
2019/05/17	2	44.95	0	0.00	44.68	2	97	2.06%
2019/05/16	1	45.44	0	0.00	45.36	1	91	1.09%
2019/05/15	2	45.70	6	45.56	45.55	-4	87	-4.58%
2019/05/14	0	0.00	1	45.48	45.56	-1	85	-1.17%
2019/05/13	1	46.00	2	46.12	45.88	-1	83	-1.19%
2019/05/07	3	47.58	0	0.00	47.62	3	81	3.70%
2019/05/06	1	47.17	0	0.00	47.30	1	80	1.24%
2019/05/03	0	0.00	1	47.80	47.90	-1	77	-1.30%
2019/04/26	0.1	47.24	0	0.00	47.34	0.1	76	0.08%
2019/04/24	0	0.00	0.1	47.50	47.60	-0.1	74	-0.12%
2019/04/23	0	0.00	0.1	47.43	47.54	-0.1	74	-0.08%
2019/04/17	0	0.00	2	47.42	47.42	-2	72	-2.75%
2019/04/15	0	0.00	2.1	46.71	46.70	-2.1	71	-2.96%
2019/04/12	1	46.41	0	0.00	46.41	1	71	1.39%
2019/04/11	0	0.00	2.1	46.40	46.49	-2.1	71	-2.89%
2019/04/10	0	0.00	3	46.60	46.60	-3	71	-4.21%
2019/04/01	0.2	45.60	0.3	45.60	45.73	-0.1	67	-0.10%
2019/03/27	0	0.00	0.3	45.15	45.19	-0.3	67	-0.40%
2019/03/26	1	45.05	0	0.00	45.28	1	66	1.50%
2019/03/25	1	44.82	0.1	44.81	44.81	0.9	65	1.39%
2019/03/22	1	45.40	1	45.60	45.49	0	66	0.00%
2019/03/19	0	0.00	1.1	44.84	44.84	-1.1	64	-1.71%
2019/03/18	0	0.00	1	44.60	44.79	-1	64	-1.55%
2019/03/15	0	0.00	0	44.18	44.46	0	63	-0.03%
2019/03/13	0	0.00	0	44.19	44.20	0	66	-0.05%
2019/03/08	0	0.00	0.1	43.65	43.65	-0.1	65	-0.18%
2019/03/04	1	44.30	0	0.00	44.15	1	70	1.43%
2019/02/26	0	0.00	3	44.33	44.51	-3	70	-4.24%
2019/02/25	1	44.28	0.2	44.00	44.19	0.8	69	1.19%
2019/02/19	1	43.31	0	0.00	43.28	1	69	1.44%
2019/02/14	0	0.00	0	43.25	43.05	0	67	-0.03%
2019/02/11	1	42.98	0.1	43.00	43.13	0.9	67	1.27%
2019/01/29	1	42.65	0	0.00	42.57	1	66	1.50%
2019/01/21	5	42.64	0	0.00	42.64	5	65	7.66%
2019/01/18	1	42.20	0.1	42.20	42.20	0.9	65	1.41%
2019/01/10	0	0.00	0	41.64	41.45	0	64	-0.04%
2019/01/09	0.2	41.64	0	0.00	41.72	0.2	65	0.31%
2019/01/04	0	0.00	1	40.12	40.02	-1	65	-1.54%
2019/01/03	0.1	40.85	0	0.00	40.78	0.1	66	0.15%
2018/12/28	0	0.00	1	41.60	41.58	-1	70	-1.43%
2018/12/20	0	0.00	0	41.57	41.42	0	70	-0.03%
2018/12/19	0	0.00	0.3	41.70	41.83	-0.3	71	-0.38%
2018/12/18	0	0.00	1	41.68	41.72	-1	71	-1.41%
2018/12/12	0.3	42.10	0	0.00	42.10	0.3	69	0.43%
2018/12/07	0	0.00	0	42.05	42.05	0	69	-0.03%
2018/12/06	0	0.00	3	41.81	41.90	-3	69	-4.32%
2018/12/03	1	43.50	0.2	43.69	43.69	0.8	67	1.21%
2018/11/30	1	42.84	0	0.00	42.84	1	68	1.47%
2018/11/29	1	42.90	0.1	42.90	42.90	0.9	67	1.39%
2018/11/28	0	0.00	0	44.80	44.61	0	67	-0.06%
2018/11/26	0.4	44.32	0	0.00	44.34	0.4	61	0.62%
2018/11/22	0	0.00	0	44.42	44.42	0	59	-0.07%
2018/11/20	0.5	44.35	0	0.00	44.31	0.5	60	0.77%
2018/11/16	0.1	44.78	0.4	44.78	44.78	-0.3	60	-0.46%
2018/11/12	0	0.00	1	45.25	45.25	-1	59	-1.67%
2018/11/07	0.2	45.32	1	45.54	45.54	-0.8	61	-1.34%
2018/11/05	0	0.00	0	45.90	45.43	0	60	-0.07%
2018/10/31	0	0.00	0.1	45.10	45.10	-0.1	60	-0.16%
2018/10/29	0.2	44.11	0.3	44.11	44.11	-0.2	61	-0.26%
2018/10/16	0	0.00	0.1	46.40	46.09	-0.1	61	-0.12%
2018/10/11	1.5	45.61	0	0.00	45.20	1.5	59	2.52%
2018/10/08	2	48.48	0.2	48.81	48.81	1.8	57	3.09%
2018/10/02	0.6	50.10	0	0.00	50.40	0.6	54	1.11%
2018/09/28	0	0.00	1	50.90	50.70	-1	55	-1.81%
2018/09/26	0	0.00	2	50.65	50.80	-2	55	-3.63%
2018/09/12	0	0.00	0.1	49.22	49.55	-0.1	53	-0.18%
2018/09/07	1	50.00	0	0.00	49.80	1	53	1.86%
2018/09/05	0	0.00	1	50.50	50.40	-1	51	-1.92%
2018/08/27	0	0.00	0.1	49.14	49.57	-0.1	52	-0.15%
2018/08/22	0	0.00	0.1	48.01	48.98	-0.1	52	-0.12%
2018/08/13	1	48.45	0	0.00	48.45	1	48	2.07%
2018/08/09	0	0.00	1	49.47	49.46	-1	47	-2.12%
2018/08/08	0.9	49.01	0	0.00	49.66	0.9	48	1.90%
2018/07/31	0	0.00	0.4	48.90	49.15	-0.4	43	-0.82%
2018/07/30	1	49.06	0	0.00	49.14	1	43	2.29%
2018/07/26	0	0.00	0	48.51	49.10	0	42	-0.11%
2018/07/23	0	0.00	1	49.06	49.08	-1	39	-2.53%
2018/07/19	0	0.00	0	47.90	48.10	0	39	-0.06%
2018/07/18	2	48.15	0	0.00	48.17	2	38	5.20%
2018/07/10	0	0.00	0	47.77	47.91	0	34	-0.12%
2018/07/05	0.1	47.00	0	0.00	47.38	0.1	31	0.32%
2018/06/28	0	0.00	1	47.00	47.11	-1	29	-3.45%
2018/05/10	0	0.00	1	47.23	47.23	-1	16	-6.21%
2018/05/02	1	46.48	0	0.00	46.48	1	16	5.98%
2018/04/02	0	0.00	0	48.05	47.98	0	15	-0.23%
2018/02/26	0	0.00	0.1	48.16	48.42	-0.1	16	-0.61%
2018/02/07	0	0.00	1	47.35	47.06	-1	14	-6.71%
2018/02/05	0.3	48.54	0	48.54	48.56	0.3	14	1.81%
2018/01/31	0	0.00	1	49.08	49.08	-1	14	-6.98%
2018/01/30	0.5	48.70	0	0.00	49.00	0.5	14	3.47%
2018/01/23	0	0.00	1	49.77	49.88	-1	13	-7.15%
2018/01/02	0	46.66	0	0.00	46.73	0	13	0.03%