富邦台50 (006208)-富邦-南屯券商分點個股進出

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:14:30

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

富邦台50 (006208)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/21	4.6	97.48	1	97.44	97.60	3.6	4,764	0.08%
2024/05/20	25	97.25	3	97.66	97.65	22	4,755	0.46%
2024/05/17	4.4	97.81	4.4	98.00	97.80	0	4,722	0.00%
2024/05/16	7.4	98.62	7.8	98.74	98.10	-0.4	4,727	-0.01%
2024/05/15	3.2	97.38	11.9	97.48	97.50	-8.7	4,678	-0.19%
2024/05/14	1.6	95.55	14.6	95.54	96.15	-13	4,810	-0.27%
2024/05/13	3.4	95.60	12.8	95.73	95.40	-9.3	4,823	-0.19%
2024/05/10	0.2	94.55	13.4	94.67	94.75	-13.2	4,796	-0.28%
2024/05/09	3.3	94.22	1	94.40	94.00	2.3	4,812	0.05%
2024/05/08	0.3	94.00	5.9	93.93	94.10	-5.6	4,838	-0.11%
2024/05/07	2.7	93.48	32.7	93.73	93.75	-30	4,857	-0.62%
2024/05/06	1.7	93.36	31	93.45	93.30	-29.2	4,862	-0.60%
2024/05/03	3.2	92.20	0.1	92.80	92.00	3.1	4,918	0.06%
2024/05/02	4.3	91.52	2.2	91.53	91.50	2.1	4,990	0.04%
2024/04/30	7.4	93.13	4.4	93.14	92.70	2.9	4,979	0.06%
2024/04/29	0.1	92.80	7.2	92.84	92.75	-7.1	5,011	-0.14%
2024/04/26	3.5	91.38	1.8	91.46	91.35	1.7	5,032	0.03%
2024/04/25	7.3	90.03	1	90.30	89.95	6.3	5,118	0.12%
2024/04/24	2.3	91.16	5.3	91.06	91.40	-3	5,098	-0.06%
2024/04/23	2.5	88.81	3.6	89.11	88.75	-1.1	5,117	-0.02%
2024/04/22	17.5	88.43	3.8	88.13	88.00	13.6	5,169	0.26%
2024/04/19	53.3	88.86	2.9	88.86	88.50	50.5	5,100	0.99%
2024/04/18	0.7	91.83	8.2	92.75	93.05	-7.5	4,769	-0.16%
2024/04/17	6.1	92.26	2.1	92.19	92.35	4	4,744	0.08%
2024/04/16	32.1	91.54	22.5	91.71	91.30	9.6	4,738	0.20%
2024/04/15	24	93.69	6.2	93.61	93.80	17.9	4,550	0.39%
2024/04/12	7.2	94.80	5.8	94.94	94.80	1.4	4,512	0.03%
2024/04/11	1.6	94.77	1.6	94.95	94.95	0	4,506	0.00%
2024/04/10	0.4	95.92	3.6	95.33	95.35	-3.2	4,487	-0.07%
2024/04/09	1	95.45	20.8	94.76	95.45	-19.8	4,544	-0.44%
2024/04/08	18.3	93.12	8.8	93.18	93.10	9.5	4,524	0.21%
2024/04/03	4	92.41	1	92.65	92.80	3	4,477	0.07%
2024/04/02	5	93.14	12.8	93.03	93.20	-7.8	4,493	-0.17%
2024/04/01	5.2	92.00	4.4	92.20	91.85	0.8	4,547	0.02%
2024/03/29	2.1	92.01	5.7	92.24	92.25	-3.6	4,575	-0.08%
2024/03/28	1.5	91.73	0.8	91.73	91.80	0.7	4,578	0.02%
2024/03/27	0.8	92.05	2.2	92.18	92.25	-1.4	4,582	-0.03%
2024/03/26	6.1	92.04	9.1	92.25	92.20	-2.9	4,540	-0.06%
2024/03/25	0.5	92.08	16.4	92.00	92.10	-15.9	4,469	-0.36%
2024/03/22	11.2	92.01	2.6	91.97	92.05	8.6	4,456	0.19%
2024/03/21	1.3	91.79	18.2	91.72	92.00	-16.9	4,466	-0.38%
2024/03/20	1.6	90.28	3	90.30	89.90	-1.4	4,510	-0.03%
2024/03/19	1.1	90.10	4	90.14	90.30	-2.9	4,563	-0.06%
2024/03/18	2.2	89.73	13.2	89.99	90.30	-11	4,537	-0.24%
2024/03/15	4.7	89.92	14.8	90.01	89.80	-10.1	4,479	-0.23%
2024/03/14	0.2	90.60	5	90.40	90.55	-4.8	4,454	-0.11%
2024/03/13	0.2	90.80	9.3	90.86	90.80	-9.1	4,437	-0.21%
2024/03/12	1.5	89.82	11	89.91	90.20	-9.5	4,381	-0.22%
2024/03/11	2.1	89.39	36.7	89.53	89.30	-34.6	4,392	-0.79%
2024/03/08	5.5	90.68	43.9	90.18	90.10	-38.4	4,354	-0.88%
2024/03/07	8.1	88.84	15.2	88.75	88.95	-7	4,224	-0.17%
2024/03/06	4.2	86.78	15.1	86.54	87.15	-10.9	4,156	-0.26%
2024/03/05	2.5	86.52	20.4	86.55	86.65	-18	4,062	-0.44%
2024/03/04	0.1	85.77	26.3	85.48	85.85	-26.2	4,018	-0.65%
2024/03/01	4.2	83.78	5.4	83.77	83.70	-1.1	3,957	-0.03%
2024/02/29	5.4	83.81	2	83.84	83.95	3.4	3,981	0.09%
2024/02/27	9.8	83.65	6	84.14	83.85	3.8	3,951	0.10%
2024/02/26	0.7	83.89	4.6	84.01	84.15	-3.9	3,918	-0.10%
2024/02/23	0.1	83.85	19.8	83.91	83.90	-19.7	3,885	-0.51%
2024/02/22	0	0.00	12.1	83.25	83.35	-12.1	3,890	-0.31%
2024/02/21	3.4	82.48	6	82.52	82.40	-2.6	3,872	-0.07%
2024/02/20	0	0.00	4.5	82.62	82.70	-4.5	3,902	-0.11%
2024/02/19	3.1	82.32	3.5	82.31	82.40	-0.3	3,917	-0.01%
2024/02/16	1.2	82.84	0.9	82.55	82.50	0.3	3,952	0.01%
2024/02/15	9	82.93	40.3	83.05	82.95	-31.3	3,934	-0.80%
2024/02/05	9.1	79.47	6.5	79.29	79.55	2.6	3,831	0.07%
2024/02/02	3	78.85	10.7	78.73	78.95	-7.7	3,825	-0.20%
2024/02/01	3.3	78.02	0.7	78.29	78.45	2.6	3,836	0.07%
2024/01/31	4.6	78.46	1.6	78.44	78.45	3.1	3,840	0.08%
2024/01/30	1.2	79.54	4.3	79.50	79.45	-3.1	3,806	-0.08%
2024/01/29	6.5	79.56	12	79.45	79.60	-5.5	3,833	-0.14%
2024/01/26	1	79.20	5	79.15	79.10	-4	3,829	-0.10%
2024/01/25	0	0.00	18.1	78.94	79.10	-18.1	3,741	-0.48%
2024/01/24	0.8	78.25	9.9	78.31	78.20	-9.1	3,673	-0.25%
2024/01/23	2	78.00	10.5	78.11	78.15	-8.5	3,713	-0.23%
2024/01/22	0.1	77.85	26.6	78.06	77.90	-26.5	3,719	-0.71%
2024/01/19	1	77.34	34.5	77.31	77.50	-33.5	3,675	-0.91%
2024/01/18	0.7	74.95	29.6	74.91	75.00	-28.9	3,644	-0.79%
2024/01/17	7.1	74.77	9	74.86	74.70	-1.9	3,656	-0.05%
2024/01/16	10.5	75.21	7.4	75.44	75.20	3.1	3,620	0.09%
2024/01/15	2.2	75.89	5	75.94	75.95	-2.8	3,554	-0.08%
2024/01/12	2.2	75.67	3	75.72	75.70	-0.8	3,554	-0.02%
2024/01/11	1.7	75.90	2.1	75.92	75.90	-0.5	3,531	-0.01%
2024/01/10	6.9	75.58	17	75.56	75.55	-10.1	3,555	-0.28%
2024/01/09	1.5	76.06	3	76.07	75.85	-1.5	3,540	-0.04%
2024/01/08	3	75.87	0.6	76.02	75.90	2.4	3,568	0.07%
2024/01/05	6.9	75.41	0.3	75.55	75.35	6.6	3,538	0.19%
2024/01/04	4.6	75.51	17.6	75.61	75.55	-13	3,549	-0.37%
2024/01/03	8.1	75.70	6	75.93	75.60	2.2	3,555	0.06%
2024/01/02	1.6	76.94	3.2	76.75	76.90	-1.7	3,508	-0.05%
2023/12/29	2	77.15	2.4	77.07	77.15	-0.4	3,494	-0.01%
2023/12/28	10	77.14	8.8	77.16	77.20	1.3	3,518	0.04%
2023/12/27	2.1	76.67	16.7	76.92	77.10	-14.5	3,477	-0.42%
2023/12/26	0	0.00	6.7	76.35	76.40	-6.7	3,405	-0.20%
2023/12/25	0	76.00	2.9	76.02	76.00	-2.9	3,367	-0.09%
2023/12/22	1.1	75.60	2.3	75.65	75.65	-1.2	3,362	-0.04%
2023/12/21	3.4	75.47	0.6	75.54	75.50	2.8	3,403	0.08%
2023/12/20	2.1	76.20	2.9	76.12	76.10	-0.8	3,408	-0.02%
2023/12/19	5.6	75.81	1.6	75.87	75.95	4	3,436	0.12%
2023/12/18	1.4	75.96	8.2	76.02	76.10	-6.7	3,504	-0.19%
2023/12/15	17.2	76.23	3.6	76.23	76.05	13.6	3,467	0.39%
2023/12/14	7	75.76	10.6	75.77	75.80	-3.6	3,370	-0.11%
2023/12/13	0.5	75.06	4.2	75.08	75.05	-3.7	3,333	-0.11%
2023/12/12	0.6	75.08	9.6	75.19	74.95	-9	3,342	-0.27%
2023/12/11	0.1	74.68	3.5	74.67	74.80	-3.4	3,336	-0.10%
2023/12/08	1.4	74.89	6.9	74.81	74.65	-5.5	3,337	-0.17%
2023/12/07	1.5	74.49	0.5	74.35	74.20	1	3,328	0.03%
2023/12/06	0.2	74.70	4	74.72	74.60	-3.8	3,368	-0.11%
2023/12/05	6.4	74.21	7	74.27	74.40	-0.6	3,344	-0.02%
2023/12/04	7.2	74.69	1.7	75.02	74.90	5.5	3,326	0.16%
2023/12/01	5.5	74.80	3	74.85	75.05	2.5	3,358	0.08%
2023/11/30	0	74.75	18.4	74.64	74.95	-18.4	3,342	-0.55%
2023/11/29	1	74.75	3.5	74.93	74.80	-2.5	3,355	-0.08%
2023/11/28	1.5	74.47	6.1	74.78	74.85	-4.5	3,353	-0.14%
2023/11/27	2.2	74.42	1.2	74.43	74.20	1.1	3,350	0.03%
2023/11/24	0.2	74.90	0	0.00	74.85	0.2	3,284	0.01%
2023/11/22	0.9	74.98	2.6	74.96	75.00	-1.7	3,326	-0.05%
2023/11/21	1	75.55	9.7	75.47	75.55	-8.7	3,337	-0.26%
2023/11/20	0.3	74.57	5.2	74.76	74.65	-4.9	3,316	-0.15%
2023/11/17	0	74.80	13.6	74.80	74.75	-13.6	3,302	-0.41%
2023/11/16	0.3	74.64	4.4	74.48	74.60	-4.1	3,267	-0.13%
2023/11/15	1.1	75.24	21.9	75.29	75.30	-20.7	3,252	-0.64%
2023/11/14	2	74.65	35.4	74.53	74.50	-33.4	3,214	-1.04%
2023/11/13	1.3	74.16	18.8	74.35	74.25	-17.5	3,222	-0.54%
2023/11/10	4.2	73.16	0.9	73.17	73.15	3.3	3,264	0.10%
2023/11/09	1.9	73.34	13.5	73.40	73.45	-11.7	3,270	-0.36%
2023/11/08	5.3	73.32	8.2	73.36	73.35	-2.9	3,386	-0.08%
2023/11/07	0.1	73.00	5.3	73.05	73.00	-5.2	3,383	-0.15%
2023/11/06	1.2	73.09	17.8	73.20	73.05	-16.6	3,437	-0.48%
2023/11/03	8.3	72.25	0.2	72.38	72.40	8.1	3,396	0.24%
2023/11/02	0.7	71.85	3.1	71.65	72.00	-2.4	3,437	-0.07%
2023/11/01	4.1	70.32	7.9	70.26	70.30	-3.8	3,470	-0.11%
2023/10/31	14.9	70.32	2.3	70.33	70.10	12.5	3,518	0.36%
2023/10/30	2.7	70.51	0	0.00	70.55	2.7	3,549	0.08%
2023/10/27	3.2	70.70	13.8	70.75	70.65	-10.6	3,506	-0.30%
2023/10/26	19.8	70.53	3.5	70.67	70.55	16.3	3,508	0.46%
2023/10/25	0	71.83	2	72.00	71.70	-2	3,422	-0.06%
2023/10/24	3.1	71.39	0	0.00	71.60	3.1	3,403	0.09%
2023/10/23	18.3	71.70	4.7	71.60	71.55	13.6	3,432	0.40%
2023/10/20	2.2	71.81	0.4	72.11	72.35	1.7	3,444	0.05%
2023/10/19	2.1	71.96	4.2	72.34	72.25	-2.1	3,445	-0.06%
2023/10/18	44.6	72.38	22.4	72.44	72.10	22.2	3,504	0.63%
2023/10/17	0	73.00	1.4	73.17	72.90	-1.4	3,472	-0.04%
2023/10/16	5.3	72.78	16.2	72.80	72.90	-10.9	3,496	-0.31%
2023/10/13	0.8	73.34	9.1	73.27	73.30	-8.3	3,535	-0.24%
2023/10/12	2.4	73.33	13.9	73.25	73.45	-11.5	3,579	-0.32%
2023/10/11	0.5	72.79	9.3	72.83	72.85	-8.8	3,578	-0.25%
2023/10/06	0.1	71.80	1.5	71.80	71.75	-1.4	3,587	-0.04%
2023/10/05	4.3	71.30	1.2	71.39	71.40	3.2	3,577	0.09%
2023/10/04	7.5	70.49	5.6	70.56	70.55	1.8	3,576	0.05%
2023/10/03	1.1	71.66	2.5	71.65	71.45	-1.4	3,573	-0.04%
2023/10/02	0.4	71.83	1.6	71.94	71.80	-1.2	3,597	-0.03%
2023/09/28	7	70.72	0	0.00	70.85	7	3,683	0.19%
2023/09/27	4.7	70.56	4.1	70.55	70.60	0.6	3,690	0.02%
2023/09/26	11.3	70.75	2	70.70	70.60	9.3	3,690	0.25%
2023/09/25	1.9	71.28	0.3	71.35	71.45	1.6	3,644	0.04%
2023/09/22	11.9	70.85	5.8	70.67	70.90	6.1	3,670	0.17%
2023/09/21	20.1	71.21	0.4	71.19	71.10	19.7	3,649	0.54%
2023/09/20	4.6	72.26	0.9	72.22	72.05	3.7	3,591	0.10%
2023/09/19	0.3	72.60	1.1	72.60	72.50	-0.7	3,601	-0.02%
2023/09/18	2.5	72.88	0.1	72.95	72.80	2.4	3,650	0.07%
2023/09/15	0.1	73.35	3.5	73.45	73.50	-3.3	3,660	-0.09%
2023/09/14	0.3	72.90	10	73.02	73.25	-9.7	3,661	-0.26%
2023/09/13	1	72.30	7.5	72.29	72.25	-6.6	3,681	-0.18%
2023/09/12	0.6	72.00	2.3	72.16	72.20	-1.7	3,715	-0.05%
2023/09/11	11.8	71.63	3.1	71.68	71.65	8.7	3,759	0.23%
2023/09/08	3.6	71.76	1.6	71.76	71.90	2	3,729	0.05%
2023/09/07	3.2	72.27	4.1	72.21	72.20	-0.8	3,791	-0.02%
2023/09/06	1.4	73.15	1	73.20	72.85	0.4	3,798	0.01%
2023/09/05	3.4	73.02	5.4	73.06	73.10	-2	3,759	-0.05%
2023/09/04	0.3	72.87	6.2	73.01	73.20	-5.9	3,778	-0.16%
2023/09/01	1.2	72.51	2.2	72.66	72.70	-1.1	3,780	-0.03%
2023/08/31	2.5	72.71	0	0.00	72.60	2.5	3,824	0.07%
2023/08/30	0.2	73.18	1.6	73.25	73.10	-1.3	3,858	-0.03%
2023/08/29	0.3	72.44	0.2	72.55	72.75	0.1	3,884	0.00%
2023/08/28	5.1	72.64	0.1	72.40	72.40	5	3,899	0.13%
2023/08/25	8	72.28	1.6	72.31	72.15	6.4	3,908	0.16%
2023/08/24	4.2	73.03	3.8	73.15	73.40	0.4	3,946	0.01%
2023/08/23	5.2	72.06	4.8	72.23	72.20	0.4	3,999	0.01%
2023/08/22	1.4	71.66	0	0.00	71.65	1.4	4,117	0.03%
2023/08/21	3.4	71.30	3.9	71.65	71.30	-0.5	4,135	-0.01%
2023/08/18	6.8	71.65	4.1	71.87	71.55	2.7	4,129	0.07%
2023/08/17	8.7	71.67	0.2	71.96	71.90	8.5	4,123	0.21%
2023/08/16	13.2	71.61	3.8	71.51	71.80	9.4	4,099	0.23%
2023/08/15	5.1	72.17	2	72.00	72.10	3.1	4,086	0.08%
2023/08/14	18.8	72.12	12.8	71.95	72.05	6	4,124	0.15%
2023/08/11	17.5	73.44	0.1	73.10	72.95	17.4	4,026	0.43%
2023/08/10	15.4	73.06	1.2	73.20	73.10	14.2	4,014	0.35%
2023/08/09	4.1	73.51	0	0.00	73.50	4.1	3,997	0.10%
2023/08/08	8.1	73.41	1.8	73.72	73.40	6.2	3,993	0.16%
2023/08/07	0.2	74.28	4.7	74.03	74.10	-4.5	3,934	-0.11%
2023/08/04	12	73.55	0	0.00	73.60	12	3,888	0.31%
2023/08/02	12.6	73.99	2.3	74.39	74.00	10.3	3,833	0.27%
2023/08/01	2.2	74.72	6.2	74.74	74.85	-4	3,792	-0.10%
2023/07/31	6.5	74.31	2.1	74.87	74.50	4.4	3,779	0.12%
2023/07/28	2.3	74.80	5.9	74.87	74.80	-3.7	3,761	-0.10%
2023/07/27	17.4	74.80	8	74.80	74.75	9.4	3,770	0.25%
2023/07/26	41.2	74.41	1.2	74.57	74.40	40	3,781	1.06%
2023/07/25	40.8	74.64	6.6	74.47	74.50	34.2	3,745	0.91%
2023/07/24	42.1	73.36	3.2	73.69	73.70	38.8	3,758	1.03%
2023/07/21	13.6	73.42	0.4	73.72	73.60	13.2	3,850	0.34%
2023/07/20	2.2	74.66	0	74.75	74.70	2.2	3,906	0.06%
2023/07/19	2.8	74.88	3.4	75.10	74.70	-0.6	3,941	-0.02%
2023/07/18	50.6	75.10	7	75.22	75.00	43.6	3,935	1.11%
2023/07/17	3.7	76.44	9	76.41	76.45	-5.3	3,892	-0.14%
2023/07/14	0	0.00	5.4	76.22	76.30	-5.4	3,878	-0.14%
2023/07/13	0.3	76.12	9.3	76.11	75.75	-9	3,867	-0.23%
2023/07/12	43.5	74.85	5.7	74.89	74.95	37.7	3,879	0.97%
2023/07/11	0	74.71	1.6	74.65	74.85	-1.6	3,868	-0.04%
2023/07/10	2.8	74.08	2.1	74.39	73.80	0.8	3,901	0.02%
2023/07/07	5	73.87	0	0.00	74.00	5	3,869	0.13%
2023/07/06	6.9	74.41	1.7	74.51	74.25	5.2	3,839	0.14%
2023/07/05	1.5	75.64	2	75.55	75.60	-0.6	3,753	-0.02%
2023/07/04	0.1	75.78	6.5	75.73	75.90	-6.4	3,735	-0.17%
2023/07/03	1.7	75.50	1.5	75.42	75.60	0.3	3,791	0.01%
2023/06/30	3.3	74.51	3	74.40	74.75	0.3	3,795	0.01%
2023/06/29	4.3	74.83	17.7	74.74	74.65	-13.4	3,783	-0.35%
2023/06/28	4.3	74.72	0.4	74.89	74.65	4	3,763	0.11%
2023/06/27	3.5	74.66	2.9	74.68	74.75	0.6	3,747	0.02%
2023/06/26	6.5	75.10	7.1	75.20	75.00	-0.6	3,754	-0.02%
2023/06/21	5.5	75.34	32	75.32	75.45	-26.5	3,733	-0.71%
2023/06/20	3.3	75.64	8.1	75.52	75.40	-4.9	3,711	-0.13%
2023/06/19	3.1	75.72	1.6	75.76	75.85	1.6	3,721	0.04%
2023/06/16	1.2	75.82	6.5	75.87	75.90	-5.3	3,700	-0.14%
2023/06/15	0.3	76.06	17.7	76.04	76.15	-17.4	3,682	-0.47%
2023/06/14	0.9	75.78	6.6	75.77	75.85	-5.7	3,643	-0.16%
2023/06/13	26.5	75.81	26.6	75.73	76.00	-0.1	3,713	0.00%
2023/06/12	1.1	74.54	3.6	74.41	74.45	-2.4	3,639	-0.07%
2023/06/09	0	73.75	1.5	73.61	73.90	-1.5	3,653	-0.04%
2023/06/08	2.9	73.28	0.4	73.45	73.25	2.5	3,720	0.07%
2023/06/07	0.4	73.61	5.6	73.80	73.95	-5.2	3,755	-0.14%
2023/06/06	0.2	73.15	4.9	73.17	73.15	-4.8	3,742	-0.13%
2023/06/05	5	73.02	1.3	73.09	72.90	3.7	3,720	0.10%
2023/06/02	3	73.13	10.2	73.01	73.10	-7.2	3,726	-0.19%
2023/06/01	5.8	72.23	1	72.20	72.20	4.8	3,757	0.13%
2023/05/31	6.7	72.78	19.2	72.80	72.80	-12.5	3,741	-0.34%
2023/05/30	0.2	73.05	4.3	73.05	73.20	-4	3,717	-0.11%
2023/05/29	9.1	73.31	13.4	73.17	73.05	-4.4	3,725	-0.12%
2023/05/26	0.2	72.30	17	72.53	72.70	-16.8	3,649	-0.46%
2023/05/25	0	0.00	12.7	70.94	71.05	-12.7	3,516	-0.36%
2023/05/24	2.5	70.15	1.7	70.11	70.30	0.9	3,528	0.02%
2023/05/23	1.2	70.50	3.7	70.65	70.65	-2.4	3,507	-0.07%
2023/05/22	0.1	70.55	4.4	70.59	70.65	-4.3	3,491	-0.12%
2023/05/19	1	70.70	10.2	70.69	70.70	-9.2	3,497	-0.26%
2023/05/18	12.2	70.52	32	70.49	70.55	-19.8	3,425	-0.58%
2023/05/17	2.1	69.61	34.9	69.06	69.65	-32.9	3,412	-0.96%
2023/05/16	0.3	68.59	3.9	68.35	68.60	-3.6	3,375	-0.11%
2023/05/15	3.4	67.76	1	67.80	67.80	2.4	3,368	0.07%
2023/05/12	4.2	67.72	2.1	67.66	67.80	2.1	3,338	0.06%
2023/05/11	11.2	68.04	0.5	68.23	68.00	10.7	3,326	0.32%
2023/05/10	5.2	68.42	0.3	68.70	68.30	4.9	3,339	0.15%
2023/05/09	0	0.00	3.7	68.68	68.80	-3.7	3,342	-0.11%
2023/05/08	3.3	68.68	3.3	68.65	68.60	0	3,399	0.00%
2023/05/05	2.2	68.11	0.2	68.11	68.20	2	3,389	0.06%
2023/05/04	0.4	67.95	1.1	67.67	67.95	-0.7	3,430	-0.02%
2023/05/03	2	67.82	0.1	67.85	67.85	1.8	3,437	0.05%
2023/05/02	2.5	68.07	1.4	68.12	68.05	1.1	3,457	0.03%
2023/04/28	4.1	67.82	12.1	67.85	67.95	-8	3,540	-0.23%
2023/04/27	14.4	67.12	2.4	67.31	67.20	12	3,534	0.34%
2023/04/26	19	67.08	1.4	67.57	67.05	17.7	3,540	0.50%
2023/04/25	20.4	67.90	0.2	67.99	67.60	20.2	3,473	0.58%
2023/04/24	7.7	68.45	3.3	68.31	68.45	4.4	3,350	0.13%
2023/04/21	9	68.93	1.8	69.06	68.70	7.2	3,319	0.22%
2023/04/20	3.3	68.84	5.2	68.94	68.90	-1.9	3,335	-0.06%
2023/04/19	15.5	69.11	1	69.00	69.00	14.5	3,348	0.43%
2023/04/18	5.9	69.48	2.3	69.63	69.50	3.7	3,334	0.11%
2023/04/17	2.7	69.66	0.6	69.78	69.75	2.1	3,324	0.06%
2023/04/14	3.4	69.61	2.4	69.90	69.85	0.9	3,299	0.03%
2023/04/13	10	69.37	2.7	69.56	69.20	7.3	3,314	0.22%
2023/04/12	4.4	69.84	1.3	69.73	69.80	3.1	3,281	0.10%
2023/04/11	5.2	70.02	5.3	70.05	69.95	-0.1	3,304	0.00%
2023/04/10	1.2	70.10	1.2	70.22	70.05	0	3,330	0.00%
2023/04/07	2.5	70.03	0	0.00	69.95	2.5	3,319	0.08%
2023/04/06	1.4	69.92	1	70.00	70.05	0.4	3,332	0.01%
2023/03/31	1.4	70.33	3	70.70	70.25	-1.6	3,273	-0.05%
2023/03/30	4.7	70.10	0.7	70.04	70.05	3.9	3,239	0.12%
2023/03/29	2.1	69.74	1	69.80	69.80	1.1	3,215	0.03%
2023/03/28	3.9	69.53	2.1	69.70	69.60	1.7	3,248	0.05%
2023/03/27	1.5	70.25	9	70.21	70.20	-7.5	3,237	-0.23%
2023/03/24	1.1	70.48	29.2	70.46	70.65	-28.1	3,256	-0.86%
2023/03/23	2	70.28	3.7	70.12	70.25	-1.7	3,220	-0.05%
2023/03/22	5.2	69.67	7.4	69.58	69.80	-2.3	3,175	-0.07%
2023/03/21	6.6	68.54	0	0.00	68.50	6.6	3,156	0.21%
2023/03/20	23.9	68.37	0.3	68.35	68.20	23.6	3,160	0.75%
2023/03/17	4.7	68.42	1.6	68.46	68.55	3	3,140	0.10%
2023/03/16	5.5	67.72	24.2	67.52	67.65	-18.7	3,154	-0.59%
2023/03/15	2.5	68.42	1.2	68.46	68.00	1.3	3,085	0.04%
2023/03/14	10.3	68.02	0.2	68.26	68.00	10.1	3,122	0.32%
2023/03/13	1.7	68.12	19.4	68.24	68.75	-17.7	3,099	-0.57%
2023/03/10	29.7	68.59	1	68.50	68.55	28.7	3,034	0.94%
2023/03/09	10.9	69.67	0.4	69.75	69.55	10.5	3,017	0.35%
2023/03/08	12	69.71	2.6	69.56	69.65	9.3	3,018	0.31%
2023/03/07	7.2	69.67	4.8	69.82	70.10	2.3	3,003	0.08%
2023/03/06	2.4	69.58	9.1	69.55	69.75	-6.6	3,002	-0.22%
2023/03/03	1.2	69.02	3.1	69.16	69.00	-1.9	2,970	-0.06%
2023/03/02	1.3	69.00	1.2	68.83	68.85	0.1	2,980	0.00%
2023/03/01	2.3	68.34	1.7	68.69	69.05	0.6	2,974	0.02%
2023/02/24	1.2	69.25	0.2	69.30	68.70	0.9	2,909	0.03%
2023/02/23	1.6	69.02	5.2	68.38	69.05	-3.6	2,897	-0.13%
2023/02/22	8.4	68.01	0.4	68.28	68.05	8	2,916	0.28%
2023/02/21	5.7	68.69	0.4	68.85	68.75	5.3	2,905	0.18%
2023/02/20	5.3	68.94	13.7	68.93	68.85	-8.4	2,996	-0.28%
2023/02/17	6	68.74	1.8	68.68	68.70	4.2	3,089	0.14%
2023/02/16	0.1	69.59	0	0.00	69.60	0.1	3,106	0.00%
2023/02/15	9.1	69.04	4.2	68.95	68.85	4.9	3,155	0.16%
2023/02/14	0	70.05	4	70.25	70.25	-4	3,115	-0.13%
2023/02/13	2.4	69.57	1.4	69.85	69.85	1.1	3,140	0.03%
2023/02/10	1.4	69.92	4.5	69.96	70.00	-3.1	3,138	-0.10%
2023/02/09	2.1	69.71	16	69.78	69.90	-14	3,173	-0.44%
2023/02/08	0.8	69.75	3.9	69.73	69.85	-3.1	3,174	-0.10%
2023/02/07	2.9	68.80	1	68.80	68.85	1.9	3,184	0.06%
2023/02/06	6.1	69.19	0.2	69.15	69.00	5.9	3,170	0.19%
2023/02/03	9.4	69.87	12.2	69.88	69.95	-2.8	3,122	-0.09%
2023/02/02	1.4	69.78	28.5	69.88	69.95	-27.1	3,097	-0.88%
2023/02/01	1.8	68.89	1.5	68.70	68.95	0.3	3,090	0.01%
2023/01/31	4.8	68.85	5	69.13	68.60	-0.2	3,089	-0.01%
2023/01/30	11.7	69.46	21.4	69.56	69.75	-9.7	3,086	-0.31%
2023/01/17	2.5	66.72	0	0.00	66.75	2.5	3,045	0.08%
2023/01/16	5.4	66.81	5.7	66.93	66.85	-0.2	3,061	-0.01%
2023/01/13	1.2	66.36	4	66.63	66.30	-2.8	3,012	-0.09%
2023/01/12	3.1	65.78	1.4	65.63	65.55	1.7	2,993	0.06%
2023/01/11	5.9	65.75	13.5	65.67	65.60	-7.6	3,033	-0.25%
2023/01/10	1	65.70	2.2	65.58	65.75	-1.2	3,054	-0.04%
2023/01/09	5	64.57	2.4	64.67	65.25	2.6	3,080	0.09%
2023/01/06	1.4	63.27	0	0.00	63.20	1.4	3,076	0.04%
2023/01/05	0.2	62.91	0.3	63.00	62.80	-0.1	3,104	0.00%
2023/01/04	3.2	62.55	4	62.54	62.35	-0.8	3,157	-0.02%
2023/01/03	1.4	62.41	1.1	62.53	62.60	0.3	3,294	0.01%
2022/12/30	12.2	62.41	0	0.00	62.10	12.2	3,293	0.37%
2022/12/29	0.7	61.68	1	61.56	61.85	-0.4	3,330	-0.01%
2022/12/28	3.9	62.11	3	62.23	62.10	0.9	3,340	0.03%
2022/12/27	1.1	63.39	1.1	63.25	63.10	-0.1	3,331	0.00%
2022/12/26	1.4	62.92	0	0.00	62.95	1.4	3,387	0.04%
2022/12/23	0.5	62.90	1.5	62.92	62.80	-1	3,424	-0.03%
2022/12/22	2.2	63.69	0	63.75	63.70	2.1	3,454	0.06%
2022/12/21	0.1	62.90	0.1	62.95	62.65	0	3,547	0.00%
2022/12/20	3.5	63.19	1.5	62.65	62.50	2	3,585	0.06%
2022/12/19	2.2	63.71	0.1	63.75	63.60	2.1	3,684	0.06%
2022/12/16	7.8	63.84	2.6	63.89	63.90	5.3	3,747	0.14%
2022/12/15	0	0.00	1	64.55	65.05	-1	3,757	-0.03%
2022/12/14	0.5	64.97	1.1	64.91	65.00	-0.5	3,774	-0.01%
2022/12/13	3.2	64.16	8.7	64.29	64.15	-5.5	3,779	-0.14%
2022/12/12	2.3	64.31	3.1	64.35	64.50	-0.8	3,794	-0.02%
2022/12/09	1.1	65.10	3.4	64.78	64.95	-2.2	3,839	-0.06%
2022/12/08	1.4	64.03	1	64.15	64.00	0.4	3,845	0.01%
2022/12/07	4.2	64.79	3.1	65.29	64.75	1.1	3,849	0.03%
2022/12/06	3.6	65.44	3	65.48	65.20	0.6	3,847	0.02%
2022/12/05	2.3	66.70	0.3	66.95	66.25	2	3,812	0.05%
2022/12/02	0.4	66.41	1.3	66.17	66.30	-0.9	3,818	-0.02%
2022/12/01	3.8	66.82	7	66.66	66.75	-3.2	3,880	-0.08%
2022/11/30	2	65.20	6.5	65.56	65.75	-4.5	3,875	-0.12%
2022/11/29	0.2	64.64	15.7	64.61	65.10	-15.5	3,893	-0.40%
2022/11/28	3.1	64.65	1.2	64.91	64.70	1.9	3,928	0.05%
2022/11/25	1.4	65.81	2.1	65.85	65.80	-0.6	3,965	-0.02%
2022/11/24	0.3	65.75	0	0.00	65.90	0.3	3,958	0.01%
2022/11/23	2.4	65.33	2.2	65.23	65.30	0.3	3,982	0.01%
2022/11/22	0	64.20	0.9	64.47	64.85	-0.9	4,055	-0.02%
2022/11/21	1	64.51	9.7	64.54	64.25	-8.6	4,085	-0.21%
2022/11/18	1.5	64.77	2.6	64.78	64.55	-1.1	4,079	-0.03%
2022/11/17	2.2	64.46	1.1	64.66	64.70	1.1	4,070	0.03%
2022/11/16	4.3	65.25	6.2	64.82	64.70	-1.9	4,079	-0.05%
2022/11/15	11.1	65.49	14.6	65.49	65.80	-3.5	4,013	-0.09%
2022/11/14	0.4	63.36	2.2	63.20	63.25	-1.7	3,911	-0.04%
2022/11/11	3.8	62.26	31.6	62.18	62.55	-27.8	3,880	-0.72%
2022/11/10	1.5	59.59	2	59.60	59.45	-0.5	3,801	-0.01%
2022/11/09	5.7	59.65	10.5	59.63	60.00	-4.8	3,810	-0.13%
2022/11/08	0.5	58.53	7.1	58.59	58.50	-6.6	3,790	-0.17%
2022/11/07	3	57.77	1.5	57.91	57.85	1.6	3,781	0.04%
2022/11/04	6.1	56.49	2	56.50	56.90	4.1	3,750	0.11%
2022/11/03	5.3	56.76	0	0.00	56.80	5.3	3,752	0.14%
2022/11/02	1.9	57.38	0.1	57.54	57.50	1.8	3,746	0.05%
2022/11/01	5.8	57.42	29.2	57.37	57.25	-23.4	3,775	-0.62%
2022/10/31	6.2	56.90	4.1	57.06	56.95	2.1	3,768	0.06%
2022/10/28	3.9	56.13	0.6	56.18	56.20	3.2	3,764	0.09%
2022/10/27	1.4	57.00	2.1	56.97	56.90	-0.7	3,739	-0.02%
2022/10/26	3.6	55.95	0.1	55.80	56.15	3.5	3,781	0.09%
2022/10/25	13.4	55.84	11	55.67	55.50	2.4	3,746	0.06%
2022/10/24	20.8	57.24	2	57.25	56.75	18.8	3,686	0.51%
2022/10/21	6.8	56.98	0	57.40	56.75	6.8	3,665	0.19%
2022/10/20	9.4	56.13	2	56.38	57.10	7.4	3,654	0.20%
2022/10/19	16	57.73	0	0.00	57.25	16	3,646	0.44%
2022/10/18	28.7	57.76	0.8	58.10	58.00	27.8	3,610	0.77%
2022/10/17	8.6	57.27	2	57.35	57.30	6.6	3,593	0.18%
2022/10/14	6.6	58.58	2	58.68	58.45	4.6	3,525	0.13%
2022/10/13	19	57.09	5.3	56.87	56.85	13.7	3,495	0.39%
2022/10/12	10.9	57.46	4	57.70	57.55	6.9	3,454	0.20%
2022/10/11	44.6	58.20	4	58.38	57.90	40.6	3,459	1.17%
2022/10/07	13.3	61.22	2	61.08	60.95	11.3	3,337	0.34%
2022/10/06	2.1	61.98	2.3	62.00	62.00	-0.1	3,349	0.00%
2022/10/05	5.7	61.66	1.3	61.94	61.55	4.4	3,353	0.13%
2022/10/04	2.5	59.95	5.2	60.12	60.05	-2.7	3,337	-0.08%
2022/10/03	4.3	58.91	7.3	58.96	58.70	-3	3,315	-0.09%
2022/09/30	20.4	59.37	1.8	59.45	59.35	18.6	3,279	0.57%
2022/09/29	7	60.31	2.4	60.39	60.20	4.6	3,238	0.14%
2022/09/28	23.7	61.20	4.7	60.60	60.40	19	3,248	0.59%
2022/09/27	5.3	61.76	1	61.86	61.70	4.4	3,231	0.14%
2022/09/26	15.4	61.83	9.4	61.72	61.80	6	3,269	0.18%
2022/09/23	22.3	63.20	0	0.00	63.00	22.3	3,257	0.68%
2022/09/22	16.1	63.44	1	63.54	63.70	15.1	3,247	0.46%
2022/09/21	6.6	64.58	1.1	64.65	64.50	5.6	3,192	0.17%
2022/09/20	1.8	64.87	0.1	64.89	65.00	1.7	3,174	0.05%
2022/09/19	10.2	64.55	3.1	64.91	64.45	7.1	3,196	0.22%
2022/09/16	10.6	64.86	1.9	64.81	64.85	8.8	3,169	0.28%
2022/09/15	5.5	65.45	1.2	65.61	65.50	4.3	3,179	0.14%
2022/09/14	16.1	65.39	1	65.05	65.40	15.1	3,203	0.47%
2022/09/13	3.3	66.69	0	0.00	66.70	3.3	3,182	0.10%
2022/09/12	5.2	66.43	3.5	66.34	66.35	1.7	3,232	0.05%
2022/09/08	2.3	64.88	3.5	64.87	65.00	-1.2	3,277	-0.04%
2022/09/07	25.2	64.77	0	0.00	64.65	25.2	3,298	0.76%
2022/09/06	1.2	65.95	0.5	66.05	66.10	0.7	3,243	0.02%
2022/09/05	4.5	65.74	3.4	65.82	65.70	1.1	3,235	0.03%
2022/09/02	21.9	65.92	0.5	66.05	65.70	21.3	3,244	0.66%
2022/09/01	17.5	66.34	5.8	66.35	66.30	11.6	3,187	0.36%
2022/08/31	6.4	67.04	1.1	67.55	67.70	5.3	3,089	0.17%
2022/08/30	2.8	67.22	1	67.25	67.25	1.8	3,072	0.06%
2022/08/29	11.3	67.15	5	67.35	67.25	6.3	3,031	0.21%
2022/08/26	1.5	69.00	0.7	68.96	68.85	0.8	2,969	0.03%
2022/08/25	1.3	68.45	14	68.59	68.50	-12.8	2,939	-0.44%
2022/08/24	1.6	68.23	3	67.90	67.90	-1.4	2,962	-0.05%
2022/08/23	1.1	68.32	31.5	68.20	68.10	-30.4	2,954	-1.03%
2022/08/22	4.6	69.06	1	69.00	68.95	3.6	2,925	0.12%
2022/08/19	1.5	70.01	0	0.00	69.95	1.5	2,892	0.05%
2022/08/18	0.9	69.89	3.1	69.84	69.80	-2.2	2,916	-0.08%
2022/08/17	1.1	70.26	0.1	70.40	70.40	1	2,894	0.03%
2022/08/16	0.4	70.30	2.2	70.33	70.25	-1.8	2,887	-0.06%
2022/08/15	1.2	70.21	0.1	70.25	70.20	1.1	2,858	0.04%
2022/08/12	6.6	69.57	2.9	69.66	69.55	3.7	2,830	0.13%
2022/08/11	1.1	69.09	2	69.03	69.05	-0.9	2,840	-0.03%
2022/08/10	4.9	67.87	1	67.80	67.80	3.9	2,833	0.14%
2022/08/09	1.5	68.38	0.9	68.61	68.45	0.6	2,825	0.02%
2022/08/08	4.6	68.55	0.2	68.70	68.60	4.3	2,835	0.15%
2022/08/05	10.4	68.59	6.5	68.31	68.75	3.9	2,812	0.14%
2022/08/04	0.4	66.81	11.3	66.62	67.10	-10.9	2,861	-0.38%
2022/08/03	2.4	66.77	7.6	66.75	66.90	-5.2	2,854	-0.18%
2022/08/02	26.3	66.49	1.4	66.64	66.60	25	2,905	0.86%
2022/08/01	1.2	67.73	0	0.00	67.70	1.2	2,896	0.04%
2022/07/29	6.2	67.80	6.8	67.71	67.90	-0.6	2,947	-0.02%
2022/07/28	5.3	67.55	0.6	67.53	67.30	4.7	2,940	0.16%
2022/07/27	1.6	66.35	23.2	66.40	67.10	-21.6	2,941	-0.74%
2022/07/26	1.4	66.56	16.4	66.65	66.55	-15	2,968	-0.50%
2022/07/25	16	66.94	0	67.15	67.20	16	3,003	0.53%
2022/07/22	1.6	67.08	0	67.30	67.25	1.6	3,025	0.05%
2022/07/21	4	66.28	1.1	66.91	66.95	2.9	3,113	0.09%
2022/07/20	17.9	66.65	1	66.75	66.00	16.9	3,162	0.54%
2022/07/19	19.9	65.54	2.2	65.46	65.80	17.7	3,243	0.55%
2022/07/18	6.3	65.84	0	0.00	65.75	6.3	3,249	0.19%
2022/07/15	14.4	66.23	3.5	66.63	66.80	10.9	3,183	0.34%
2022/07/14	11.4	65.69	0	0.00	65.80	11.4	3,147	0.36%
2022/07/13	26.2	65.61	2.9	65.51	65.60	23.2	3,109	0.75%
2022/07/12	25.3	63.69	40	63.40	63.50	-14.7	3,129	-0.47%
2022/07/11	0.4	65.21	0.2	65.50	65.05	0.2	3,149	0.01%
2022/07/08	45.9	65.65	0.4	65.90	65.55	45.5	3,142	1.45%
2022/07/07	3.8	63.37	0.4	64.35	64.85	3.4	3,130	0.11%
2022/07/06	12.6	63.48	1.3	63.98	63.10	11.3	3,157	0.36%
2022/07/05	7.9	64.69	1.8	63.43	64.15	6.1	3,150	0.19%
2022/07/04	12.2	63.88	2.1	63.64	63.65	10.1	3,094	0.32%
2022/07/01	20.8	64.82	2.4	64.96	64.45	18.5	3,066	0.60%
2022/06/30	20.8	67.32	10.9	66.70	66.75	10	2,984	0.33%
2022/06/29	0.9	68.46	0.2	68.50	68.30	0.7	2,922	0.02%
2022/06/28	1.1	68.72	0	0.00	69.00	1.1	2,905	0.04%
2022/06/27	3.4	69.57	0.4	69.80	69.50	3.1	2,914	0.11%
2022/06/24	2.5	68.36	0.3	68.50	68.00	2.2	2,880	0.08%
2022/06/23	7.8	67.86	2.3	68.09	67.80	5.5	2,927	0.19%
2022/06/22	15.3	68.94	0.7	69.26	68.80	14.6	2,864	0.51%
2022/06/21	0.5	69.67	2.6	69.68	70.25	-2.1	2,825	-0.07%
2022/06/20	10.1	69.20	0.1	69.50	69.00	10	2,837	0.35%
2022/06/17	16.3	69.71	2.3	69.65	69.80	14	2,790	0.50%
2022/06/16	1.4	71.24	0.5	71.10	70.60	0.9	2,751	0.03%
2022/06/15	3.9	70.96	0	0.00	70.80	3.9	2,714	0.14%
2022/06/14	9.3	70.90	0.6	70.65	71.25	8.7	2,732	0.32%
2022/06/13	14.7	71.38	1.1	71.45	71.35	13.6	2,788	0.49%
2022/06/10	0.6	73.19	0	0.00	73.35	0.6	2,850	0.02%
2022/06/09	0.5	74.03	0.2	74.10	73.95	0.4	2,892	0.01%
2022/06/08	0.1	74.35	1.1	74.34	74.20	-1	2,930	-0.03%
2022/06/07	10.5	73.40	0	0.00	73.35	10.5	2,968	0.35%
2022/06/06	0.1	73.94	4.2	73.84	74.20	-4.1	3,022	-0.14%
2022/06/02	1.7	73.76	1.2	73.72	73.70	0.5	3,220	0.02%
2022/06/01	0.1	74.60	5.6	74.59	74.40	-5.6	3,415	-0.16%
2022/05/31	3.2	74.21	2	74.35	74.50	1.2	3,457	0.03%
2022/05/30	0.1	73.39	2.7	73.54	73.95	-2.6	3,452	-0.07%
2022/05/27	0.2	71.99	4	72.16	72.30	-3.8	3,459	-0.11%
2022/05/26	2.1	71.07	0.3	71.25	70.75	1.7	3,510	0.05%
2022/05/25	0	0.00	10	71.30	71.60	-10	3,561	-0.28%
2022/05/24	1.5	71.59	6.2	72.00	71.10	-4.7	3,712	-0.13%
2022/05/23	2.3	72.29	12.3	72.28	72.00	-10	3,722	-0.27%
2022/05/20	0.3	71.81	3.1	71.87	71.85	-2.8	3,796	-0.07%
2022/05/19	7	70.96	6.3	70.93	71.10	0.8	3,800	0.02%
2022/05/18	3.1	72.40	9.1	72.32	72.35	-6	3,774	-0.16%
2022/05/17	6.5	71.39	3.6	71.64	71.55	2.8	3,764	0.08%
2022/05/16	1.6	70.98	0.6	70.95	70.80	1	3,783	0.03%
2022/05/13	2.1	70.26	3.2	70.37	70.50	-1.1	3,764	-0.03%
2022/05/12	11.1	70.42	3.7	70.24	69.80	7.4	3,782	0.19%
2022/05/11	1.6	71.68	1.4	71.61	71.50	0.2	3,715	0.01%
2022/05/10	14	70.98	14.5	70.62	71.50	-0.4	3,706	-0.01%
2022/05/09	8.1	71.86	5.4	71.88	71.70	2.7	3,651	0.07%
2022/05/06	13.6	72.83	0	0.00	73.00	13.6	3,628	0.38%
2022/05/05	6.5	74.49	0.2	74.60	74.40	6.3	3,634	0.17%
2022/05/04	6.1	73.76	0	0.00	73.65	6.1	3,755	0.16%
2022/05/03	8.2	73.68	2.9	73.84	73.50	5.3	3,798	0.14%
2022/04/29	3.2	74.27	4.2	74.24	74.25	-1	3,792	-0.03%
2022/04/28	4.6	73.27	0	0.00	73.25	4.6	3,778	0.12%
2022/04/27	23.6	72.92	1.6	72.99	72.80	22	3,756	0.58%
2022/04/26	7.7	74.46	0	0.00	74.40	7.7	3,690	0.21%
2022/04/25	36.5	74.53	26.8	74.63	74.45	9.7	3,671	0.26%
2022/04/22	18.7	75.50	0.7	75.65	75.95	18	3,609	0.50%
2022/04/21	2.2	76.44	0	0.00	76.35	2.2	3,634	0.06%
2022/04/20	1.2	76.31	0.1	76.10	76.35	1.1	3,648	0.03%
2022/04/19	10	76.32	0.7	76.32	76.00	9.3	3,652	0.26%
2022/04/18	11.6	75.72	15.1	75.60	75.65	-3.5	3,695	-0.09%
2022/04/15	5.7	76.31	2.7	76.33	76.15	3	3,636	0.08%
2022/04/14	10.3	77.50	3.2	77.57	77.50	7	3,634	0.19%
2022/04/13	13.7	77.60	2	77.33	77.70	11.7	3,687	0.32%
2022/04/12	26.7	76.47	7.1	76.38	76.30	19.6	3,908	0.50%
2022/04/11	11.2	76.81	5.1	77.36	76.35	6.1	3,891	0.16%
2022/04/08	6.9	77.20	5.8	77.25	77.35	1	3,851	0.03%
2022/04/07	11.9	77.67	6.2	77.87	77.30	5.6	3,839	0.15%
2022/04/06	9.4	78.05	19.1	78.23	78.55	-9.7	3,802	-0.26%
2022/04/01	21.8	78.76	18.3	78.96	78.95	3.5	3,778	0.09%
2022/03/31	2.2	79.61	2.3	79.70	79.60	-0.1	3,797	0.00%
2022/03/30	6	79.60	10.3	79.77	79.75	-4.3	3,819	-0.11%
2022/03/29	1.9	78.86	0.3	78.90	78.85	1.6	3,817	0.04%
2022/03/28	12.8	78.55	1.2	78.69	78.75	11.6	3,818	0.30%
2022/03/25	1	79.55	3.8	79.64	79.65	-2.8	3,768	-0.07%
2022/03/24	3.6	79.23	0.1	79.55	79.45	3.5	3,774	0.09%
2022/03/23	1.3	79.50	1.1	79.59	79.55	0.2	3,778	0.00%
2022/03/22	4.5	78.69	2	78.60	78.70	2.5	3,775	0.07%
2022/03/21	9.5	79.07	1	79.20	78.80	8.5	3,766	0.23%
2022/03/18	2.5	78.36	2	78.60	78.30	0.5	3,760	0.01%
2022/03/17	2.1	77.99	7.7	78.14	78.60	-5.6	3,754	-0.15%
2022/03/16	26.9	75.92	20.6	76.08	76.10	6.4	3,714	0.17%
2022/03/15	41.1	76.05	18	76.99	75.85	23.1	3,636	0.64%
2022/03/14	21.3	77.45	10	77.74	77.30	11.3	3,552	0.32%
2022/03/11	20.6	77.64	10	77.89	77.55	10.6	3,512	0.30%
2022/03/10	13.8	78.46	16.3	78.56	78.50	-2.5	3,500	-0.07%
2022/03/09	25.2	76.42	12.6	76.51	76.30	12.6	3,460	0.36%
2022/03/08	89.3	76.25	10.6	76.72	75.90	78.7	3,409	2.31%
2022/03/07	41.8	78.05	20.8	78.72	78.45	21	3,193	0.66%
2022/03/04	15	79.78	9.5	80.02	79.70	5.5	3,036	0.18%
2022/03/03	7.1	80.62	1	80.84	80.55	6.1	3,008	0.20%
2022/03/02	8.6	80.35	8	80.50	80.45	0.6	3,082	0.02%
2022/03/01	11.8	80.83	12.3	80.95	80.80	-0.4	3,062	-0.01%
2022/02/25	23	79.92	16	80.28	79.85	7	3,010	0.23%
2022/02/24	23.4	80.45	8.1	80.82	79.90	15.3	2,939	0.52%
2022/02/23	2.3	81.68	3	81.80	81.85	-0.7	2,786	-0.02%
2022/02/22	4.8	81.64	0	0.00	81.75	4.8	2,784	0.17%
2022/02/21	4.7	82.66	1	83.00	82.80	3.7	2,703	0.14%
2022/02/18	0.3	82.79	1	82.80	82.95	-0.7	2,707	-0.03%
2022/02/17	5	83.30	0.1	83.35	83.25	4.9	2,734	0.18%
2022/02/16	6.3	83.19	0.5	83.16	83.30	5.8	2,732	0.21%
2022/02/15	2.7	81.98	4.2	82.26	82.00	-1.5	2,715	-0.06%
2022/02/14	8.1	82.33	2.5	82.38	82.30	5.6	2,706	0.21%
2022/02/11	2.5	83.37	0	0.00	83.45	2.5	2,687	0.09%
2022/02/10	10	83.16	7.1	83.00	83.60	2.9	2,711	0.11%
2022/02/09	2.1	82.55	0.4	82.45	82.55	1.7	2,726	0.06%
2022/02/08	4.8	82.37	1.3	82.47	82.20	3.5	2,726	0.13%
2022/02/07	18.4	81.76	4	81.44	81.95	14.4	2,702	0.53%
2022/01/26	5.9	81.52	0.4	81.56	81.40	5.5	2,623	0.21%
2022/01/25	10.5	81.59	1	81.65	81.65	9.5	2,493	0.38%
2022/01/24	10.4	81.76	3.9	82.20	82.90	6.5	2,426	0.27%
2022/01/21	10	82.15	1.8	82.32	82.00	8.2	2,402	0.34%
2022/01/20	2.1	83.59	2.1	83.50	83.75	0	2,343	0.00%
2022/01/19	3.2	83.58	0	0.00	83.45	3.2	2,324	0.14%
2022/01/18	3.7	84.88	0	85.33	84.45	3.6	2,307	0.16%
2022/01/17	1.1	85.40	2.2	85.18	85.45	-1.2	2,278	-0.05%
2022/01/14	2.1	84.58	2.3	84.47	84.60	-0.2	2,237	-0.01%
2022/01/13	0.1	84.52	7.3	84.41	84.60	-7.1	2,194	-0.33%
2022/01/12	0	0.00	1.3	83.90	84.20	-1.3	2,175	-0.06%
2022/01/11	2.1	82.89	0.5	82.80	83.30	1.7	2,156	0.08%
2022/01/10	6.3	82.15	3	83.05	82.90	3.3	2,118	0.16%
2022/01/07	1.3	82.61	7.2	82.99	82.70	-5.9	2,119	-0.28%
2022/01/06	6.7	83.41	0.2	83.35	83.45	6.5	2,068	0.32%
2022/01/05	0.1	84.30	3.8	84.50	84.50	-3.7	2,017	-0.18%
2022/01/04	6.2	83.60	12.3	83.83	84.10	-6.1	1,796	-0.34%
2022/01/03	1.5	82.38	0.3	82.46	82.35	1.1	1,767	0.06%
2021/12/30	1.1	81.85	7.3	81.99	81.85	-6.2	1,754	-0.35%
2021/12/29	2.5	81.92	5.7	82.03	82.00	-3.2	1,793	-0.18%
2021/12/28	3.1	81.61	5.6	81.44	81.70	-2.5	1,835	-0.14%
2021/12/27	6	80.60	39.1	80.99	81.05	-33.1	1,867	-1.77%
2021/12/24	1.1	80.69	3	80.50	80.45	-2	1,902	-0.10%
2021/12/23	0.1	80.35	3	80.40	80.40	-2.9	1,900	-0.15%
2021/12/22	1	79.90	3.3	79.96	79.95	-2.3	1,922	-0.12%
2021/12/21	6	79.35	0.2	79.64	79.85	5.8	1,919	0.30%
2021/12/20	1.3	79.35	0.9	79.64	79.25	0.4	1,930	0.02%
2021/12/17	0.2	79.88	2.6	79.90	79.95	-2.4	1,924	-0.12%
2021/12/16	0.4	79.70	0	0.00	79.95	0.4	1,927	0.02%
2021/12/15	0.1	79.25	0	0.00	79.00	0.1	1,973	0.00%
2021/12/14	0.3	79.14	1.3	79.19	79.00	-0.9	1,965	-0.05%
2021/12/13	1.1	79.72	2.6	80.05	79.70	-1.5	1,972	-0.07%
2021/12/10	0.1	79.81	0.1	79.91	80.00	0	1,970	0.00%
2021/12/09	1.3	80.08	1.2	80.22	80.25	0.1	1,966	0.00%
2021/12/08	0.4	80.33	7.9	80.38	80.20	-7.5	1,958	-0.38%
2021/12/07	0.8	79.37	0.2	79.49	79.95	0.6	1,937	0.03%
2021/12/06	2	79.95	1	79.85	79.75	1	1,943	0.05%
2021/12/03	0.1	79.86	3.4	79.92	79.85	-3.2	1,943	-0.17%
2021/12/02	0.1	79.85	9.4	79.90	79.90	-9.3	1,944	-0.48%
2021/12/01	1	78.70	6	78.37	79.00	-5	1,967	-0.25%
2021/11/30	6.2	78.06	1.5	78.73	77.90	4.6	1,980	0.23%
2021/11/29	3.3	78.00	4	77.99	77.80	-0.7	1,942	-0.04%
2021/11/26	11.2	78.21	1.1	78.76	78.10	10.1	1,908	0.53%
2021/11/25	0.1	79.32	0	0.00	79.25	0.1	1,842	0.01%
2021/11/24	0.2	79.45	2	79.40	79.25	-1.8	1,887	-0.10%
2021/11/23	0.7	79.77	1.1	79.75	79.65	-0.4	1,899	-0.02%
2021/11/22	3	80.35	2.5	80.33	80.30	0.5	1,908	0.03%
2021/11/19	1	80.45	7.8	80.71	80.45	-6.8	1,926	-0.35%
2021/11/18	0.1	79.95	7.1	80.05	80.20	-7	1,918	-0.36%
2021/11/17	1.1	79.79	0.4	79.71	79.70	0.7	1,935	0.04%
2021/11/16	3	79.48	0	0.00	79.55	3	1,976	0.15%
2021/11/15	0	0.00	2.9	80.89	80.90	-2.9	2,018	-0.14%
2021/11/12	0.1	80.65	6.4	80.29	80.20	-6.3	2,038	-0.31%
2021/11/11	2.2	80.13	1.6	80.01	79.85	0.6	2,042	0.03%
2021/11/10	0	0.00	0.5	80.50	80.50	-0.5	2,072	-0.03%
2021/11/09	0.1	80.70	1.8	80.87	80.75	-1.8	2,079	-0.08%
2021/11/08	4.1	79.90	11.1	80.01	80.05	-7	2,056	-0.34%
2021/11/05	1.1	78.88	3.3	79.12	79.40	-2.3	2,049	-0.11%
2021/11/04	2	78.53	1	78.40	78.40	1	2,036	0.05%
2021/11/03	1.6	78.74	1	78.73	78.65	0.6	2,040	0.03%
2021/11/02	0.1	78.70	0.3	78.55	78.40	-0.2	2,059	-0.01%
2021/11/01	11.2	78.50	1	78.50	78.45	10.2	2,053	0.50%
2021/10/29	0	0.00	0.2	78.22	78.15	-0.2	2,067	-0.01%
2021/10/28	0	0.00	0.3	78.70	78.80	-0.3	2,076	-0.01%
2021/10/27	2	79.00	0.5	78.75	79.00	1.5	2,090	0.07%
2021/10/26	0	0.00	6	79.03	79.00	-6	2,091	-0.29%
2021/10/25	2.1	78.10	0.4	78.00	78.30	1.7	2,072	0.08%
2021/10/22	0	0.00	4	78.28	78.45	-4	2,110	-0.19%
2021/10/21	1.2	78.68	8	78.78	78.35	-6.9	2,132	-0.32%
2021/10/20	2.1	78.70	2.4	78.69	78.55	-0.3	2,151	-0.01%
2021/10/19	0.1	78.60	2.8	78.72	78.65	-2.7	2,154	-0.13%
2021/10/18	0.1	78.55	4.8	78.53	78.05	-4.7	2,151	-0.22%
2021/10/15	0.4	78.16	4.1	78.06	78.35	-3.7	2,155	-0.17%
2021/10/14	7.4	76.38	0.1	76.38	76.30	7.2	2,156	0.34%
2021/10/13	1.7	76.33	0.1	76.20	76.15	1.6	2,172	0.08%
2021/10/12	2.6	76.06	2.1	75.98	76.50	0.5	2,191	0.02%
2021/10/08	0.4	77.54	4	77.38	77.25	-3.6	2,183	-0.17%
2021/10/07	2.5	77.76	6.5	77.80	77.75	-4	2,187	-0.18%
2021/10/06	8.7	76.28	1	76.15	76.35	7.7	2,208	0.35%
2021/10/05	25.8	76.03	0.5	76.22	76.40	25.3	2,186	1.16%
2021/10/04	12.4	76.78	0	77.10	76.70	12.3	2,176	0.57%
2021/10/01	18.9	77.25	0.4	77.40	77.45	18.5	2,116	0.87%
2021/09/30	5	78.26	2.3	78.74	78.55	2.8	2,051	0.14%
2021/09/29	8.6	78.47	1.5	78.65	78.60	7.1	2,050	0.34%
2021/09/28	0.3	79.94	2.2	79.82	79.90	-1.9	2,023	-0.10%
2021/09/27	0	0.00	3.2	80.54	80.40	-3.2	2,021	-0.16%
2021/09/24	0	0.00	0.4	80.00	80.20	-0.4	2,008	-0.02%
2021/09/23	4.8	79.39	2	79.50	79.40	2.8	2,008	0.14%
2021/09/22	17.2	78.51	2.2	78.58	78.80	15.1	2,004	0.75%
2021/09/17	0.1	80.55	2.1	80.75	80.55	-2	1,955	-0.10%
2021/09/16	0.2	80.72	0	0.00	80.50	0.2	1,970	0.01%
2021/09/15	0.1	80.85	1	80.60	80.60	-0.9	1,944	-0.05%
2021/09/14	0	81.20	4.4	81.34	81.20	-4.4	1,970	-0.22%
2021/09/13	0.1	81.07	1	81.26	81.05	-0.9	1,979	-0.04%
2021/09/10	0.1	81.22	2.6	81.11	81.40	-2.5	2,016	-0.12%
2021/09/09	2.1	80.21	0.2	80.25	80.60	1.9	2,021	0.09%
2021/09/08	0.6	80.76	4	81.08	80.65	-3.4	2,007	-0.17%
2021/09/07	2.4	81.39	5.1	81.32	81.25	-2.7	2,005	-0.13%
2021/09/06	0	0.00	9.2	81.78	81.60	-9.2	2,001	-0.46%
2021/09/03	0.2	81.07	7	81.11	81.20	-6.8	1,978	-0.34%
2021/09/02	0.2	80.46	8.1	80.88	80.20	-7.8	1,972	-0.40%
2021/09/01	0.5	80.75	17.6	80.84	80.90	-17.1	1,975	-0.87%
2021/08/31	0.2	79.63	8.9	80.41	80.80	-8.7	1,979	-0.44%
2021/08/30	1.2	79.82	3.9	79.81	80.15	-2.7	1,985	-0.14%
2021/08/27	3.2	79.36	10.9	79.26	79.50	-7.7	1,940	-0.40%
2021/08/26	0	0.00	9.4	78.74	78.75	-9.4	1,926	-0.49%
2021/08/25	0	0.00	2.1	77.89	78.35	-2.1	1,900	-0.11%
2021/08/24	0.4	77.50	2.3	77.41	77.40	-1.9	1,885	-0.10%
2021/08/23	2.3	77.07	0	77.30	77.05	2.3	1,890	0.12%
2021/08/20	12.5	75.39	1	75.25	75.20	11.5	1,885	0.61%
2021/08/19	24.9	76.18	13.1	76.31	75.95	11.8	1,841	0.64%
2021/08/18	7.9	76.77	3.1	77.05	77.70	4.7	1,786	0.27%
2021/08/17	6.3	77.45	0.9	77.64	77.20	5.4	1,767	0.31%
2021/08/16	7.5	77.87	0.1	78.06	77.80	7.4	1,755	0.42%
2021/08/13	10.2	78.07	0.8	78.34	78.10	9.5	1,719	0.55%
2021/08/12	0.3	78.89	0	0.00	78.75	0.3	1,707	0.02%
2021/08/11	4.2	78.75	1	79.00	79.00	3.2	1,714	0.19%
2021/08/10	4.2	79.16	6	79.33	79.10	-1.7	1,724	-0.10%
2021/08/09	1.3	78.88	2	79.50	79.65	-0.7	1,801	-0.04%
2021/08/06	3	79.65	1.3	79.87	79.80	1.8	1,821	0.10%
2021/08/05	0.2	80.00	11	80.07	79.95	-10.8	1,886	-0.57%
2021/08/04	0.5	79.86	7.8	79.93	80.00	-7.3	1,981	-0.37%
2021/08/03	0.1	79.50	4.4	79.42	79.60	-4.3	2,026	-0.21%
2021/08/02	1.2	78.58	0.1	79.38	79.50	1.1	2,018	0.06%
2021/07/30	1.3	78.53	1	78.60	78.30	0.3	2,009	0.01%
2021/07/29	5.1	78.29	1.3	78.44	78.70	3.7	2,058	0.18%
2021/07/28	18	77.38	2.4	77.56	78.60	15.6	2,069	0.75%
2021/07/27	3.3	78.43	0.7	78.73	78.35	2.6	2,051	0.13%
2021/07/26	8.7	78.55	1.3	78.80	78.50	7.4	2,052	0.36%
2021/07/23	2.4	79.07	0.3	79.10	79.05	2.2	2,023	0.11%
2021/07/22	1	79.30	0.5	79.29	79.15	0.5	2,024	0.02%
2021/07/21	6.5	78.43	1.2	78.43	78.65	5.3	2,026	0.26%
2021/07/20	15.1	78.72	0	0.00	78.75	15.1	2,036	0.74%
2021/07/19	1.6	79.35	0	0.00	79.50	1.6	2,017	0.08%
2021/07/16	0.8	80.19	15	79.85	80.15	-14.3	2,008	-0.71%
2021/07/15	0	0.00	4.6	81.16	81.25	-4.6	1,984	-0.23%
2021/07/14	0.6	80.52	0.3	80.63	80.65	0.3	1,972	0.01%
2021/07/13	0	80.39	2.5	80.43	80.35	-2.4	1,966	-0.12%
2021/07/12	0	80.00	1.2	80.25	79.85	-1.2	1,962	-0.06%
2021/07/09	4	78.87	0	0.00	78.95	4	1,942	0.21%
2021/07/08	0	79.80	0	0.00	79.85	0	1,903	0.00%
2021/07/07	1.3	80.11	1.3	80.14	80.00	-0.1	1,910	0.00%
2021/07/06	0	80.50	2.1	80.50	80.40	-2.1	1,916	-0.11%
2021/07/05	0	0.00	2.3	80.21	80.30	-2.3	1,896	-0.12%
2021/07/02	3	79.67	0	0.00	79.50	3	1,895	0.16%
2021/07/01	1	79.55	2.4	79.66	79.60	-1.4	1,899	-0.07%
2021/06/30	0	79.90	2.3	79.98	79.90	-2.3	1,935	-0.12%
2021/06/29	0	0.00	2.2	79.40	79.30	-2.2	1,934	-0.11%
2021/06/28	0	79.15	1.3	78.91	79.20	-1.3	1,946	-0.07%
2021/06/25	0	0.00	1.2	79.43	78.90	-1.2	1,936	-0.06%
2021/06/24	0	78.80	0.7	78.75	78.65	-0.7	1,927	-0.04%
2021/06/23	0	0.00	3.1	78.56	78.80	-3.1	1,951	-0.16%
2021/06/22	0.5	77.72	0	0.00	77.35	0.5	1,944	0.02%
2021/06/21	5.7	77.92	1.9	77.63	77.50	3.8	1,953	0.20%
2021/06/18	1.1	79.41	0.3	79.55	79.20	0.8	1,916	0.04%
2021/06/17	1.1	78.97	3.8	79.32	79.60	-2.7	1,924	-0.14%
2021/06/16	0	0.00	2.2	79.77	79.70	-2.2	1,958	-0.11%
2021/06/15	1	79.85	7.8	79.77	79.80	-6.8	1,958	-0.35%
2021/06/11	0	0.00	3.1	79.51	79.40	-3.1	1,966	-0.16%
2021/06/09	3.1	77.85	1	77.90	77.75	2.1	1,951	0.11%
2021/06/08	0	0.00	0.2	78.79	78.35	-0.2	1,945	-0.01%
2021/06/07	1	78.84	9.3	78.64	78.75	-8.3	1,941	-0.43%
2021/06/04	1.3	78.53	1.3	78.51	78.60	0	1,925	0.00%
2021/06/03	0	0.00	0.1	79.05	79.10	-0.1	1,947	-0.01%
2021/06/02	0.5	78.78	0.2	78.86	78.85	0.3	1,980	0.01%
2021/06/01	2.1	78.92	1.3	79.04	79.10	0.8	2,010	0.04%
2021/05/31	3	78.85	3.9	78.84	78.90	-0.9	2,063	-0.04%
2021/05/28	0.3	77.84	2.7	78.05	78.05	-2.5	2,064	-0.12%
2021/05/27	2.4	76.40	0	0.00	77.00	2.4	2,085	0.11%
2021/05/26	1	77.55	0.7	77.49	77.55	0.3	2,152	0.02%
2021/05/25	0.4	77.39	0.4	77.43	77.50	0.1	2,149	0.00%
2021/05/24	0.4	75.83	1.3	75.97	76.05	-1	2,163	-0.04%
2021/05/21	2.4	75.72	0.1	76.45	76.05	2.4	2,180	0.11%
2021/05/20	0.4	74.95	1.3	75.14	75.20	-0.9	2,200	-0.04%
2021/05/19	0.5	75.66	3.8	75.49	75.40	-3.3	2,214	-0.15%
2021/05/18	4.9	75.39	1	75.48	75.95	3.9	2,222	0.18%
2021/05/17	31.6	72.60	4.2	72.65	72.55	27.4	2,252	1.22%
2021/05/14	5.9	73.97	2	73.93	74.10	3.9	2,192	0.18%
2021/05/13	24.3	73.67	3.1	74.05	73.10	21.2	2,178	0.97%
2021/05/12	30.7	75.02	9.6	74.78	75.80	21.1	2,113	1.00%
2021/05/11	15.2	77.38	0.7	77.45	77.10	14.4	2,041	0.71%
2021/05/10	0.2	79.66	0.1	80.10	79.45	0.1	2,010	0.01%
2021/05/07	2.1	80.00	4	79.90	80.10	-1.9	2,029	-0.10%
2021/05/06	0.4	78.66	0.4	78.80	78.80	0.1	2,053	0.00%
2021/05/05	4.5	78.28	1.6	78.40	78.05	2.9	2,030	0.14%
2021/05/04	9.4	78.40	5.7	78.85	78.80	3.7	2,065	0.18%
2021/05/03	1.2	79.54	1.5	79.67	79.35	-0.3	2,067	-0.01%
2021/04/29	1.1	81.11	2.7	81.08	80.75	-1.6	2,071	-0.08%
2021/04/28	2	80.85	0	0.00	80.55	2	2,095	0.10%
2021/04/27	1.5	80.78	0.2	80.94	80.90	1.3	2,119	0.06%
2021/04/26	1.2	80.99	3.7	80.90	81.00	-2.6	2,139	-0.12%
2021/04/23	1	79.50	3.1	79.31	79.80	-2.1	2,141	-0.10%
2021/04/22	2	79.25	3.7	79.14	79.05	-1.7	2,169	-0.08%
2021/04/21	1.1	79.38	6.2	79.70	79.30	-5.1	2,187	-0.23%
2021/04/20	0	0.00	4.9	80.08	80.15	-4.9	2,204	-0.22%
2021/04/19	2.2	79.92	2.7	79.91	80.00	-0.5	2,226	-0.02%
2021/04/16	3	79.75	1.3	79.86	80.00	1.7	2,253	0.08%
2021/04/15	0.1	79.35	1.9	79.97	80.00	-1.8	2,243	-0.08%
2021/04/14	3.3	78.58	0.3	78.76	79.20	2.9	2,245	0.13%
2021/04/13	1	79.45	2.1	79.20	78.80	-1.1	2,261	-0.05%
2021/04/12	0.6	79.19	0.9	79.31	78.80	-0.4	2,273	-0.02%
2021/04/09	3.2	79.26	3	79.30	79.15	0.2	2,271	0.01%
2021/04/08	2.6	79.18	1.9	79.19	79.40	0.6	2,275	0.03%
2021/04/07	0	79.05	2	79.00	79.10	-2	2,270	-0.09%
2021/04/06	1.1	79.10	6.3	79.12	79.00	-5.2	2,279	-0.23%
2021/04/01	0	0.00	5	77.84	77.90	-5	2,257	-0.22%
2021/03/31	1	77.80	0.8	77.84	77.35	0.2	2,253	0.01%
2021/03/30	4	77.75	0.3	77.92	77.95	3.7	2,246	0.17%
2021/03/29	0	0.00	2.1	77.80	77.70	-2.1	2,233	-0.09%
2021/03/26	0	0.00	6.1	77.04	77.20	-6.1	2,239	-0.27%
2021/03/25	2.3	75.41	1.3	75.98	75.85	0.9	2,229	0.04%
2021/03/24	6.8	75.77	2	75.58	75.60	4.8	2,217	0.22%
2021/03/23	5.5	77.02	4.3	77.09	76.70	1.2	2,212	0.05%
2021/03/22	0	76.35	1.1	76.84	76.75	-1	2,232	-0.05%
2021/03/19	7.6	76.57	0.2	76.57	76.35	7.4	2,238	0.33%
2021/03/18	4.2	77.72	0	0.00	77.45	4.2	2,217	0.19%
2021/03/17	1.1	77.52	0	0.00	77.20	1.1	2,212	0.05%
2021/03/16	1.1	77.70	1.2	77.65	77.90	-0.1	2,231	-0.01%
2021/03/15	1.2	77.61	2.1	77.58	77.50	-0.9	2,222	-0.04%
2021/03/12	6.3	77.57	4.3	77.51	77.60	2	2,233	0.09%
2021/03/11	0	76.38	5.3	76.89	77.30	-5.3	2,255	-0.23%
2021/03/10	2.3	75.89	0.6	75.96	75.75	1.7	2,254	0.07%
2021/03/09	7.5	75.14	0	75.00	75.50	7.4	2,268	0.33%
2021/03/08	6.8	75.89	2.1	76.20	75.65	4.7	2,253	0.21%
2021/03/05	17.5	75.79	3.9	75.60	75.70	13.6	2,219	0.61%
2021/03/04	8.7	76.48	1	76.15	76.40	7.7	2,213	0.35%
2021/03/03	0	76.85	1.1	76.99	78.00	-1.1	2,173	-0.05%
2021/03/02	7.8	77.46	1.8	77.49	76.75	6	2,185	0.27%
2021/02/26	15.4	77.80	4	77.71	77.45	11.4	2,173	0.53%
2021/02/25	1	79.25	2.3	79.10	79.10	-1.3	2,122	-0.06%
2021/02/24	8.5	78.72	70	78.99	78.30	-61.5	2,123	-2.89%
2021/02/23	7.4	79.36	0	0.00	79.60	7.4	2,116	0.35%
2021/02/22	2.1	79.93	0	0.00	79.90	2.1	2,111	0.10%
2021/02/19	1.2	79.95	1	79.40	79.95	0.2	2,099	0.01%
2021/02/18	0.1	80.89	0.5	80.95	80.70	-0.3	2,103	-0.02%
2021/02/17	4.4	80.19	5.1	80.47	80.80	-0.7	2,113	-0.03%
2021/02/05	2.1	77.65	6.2	77.47	77.60	-4.1	2,073	-0.20%
2021/02/04	0.2	77.16	0	0.00	76.85	0.2	2,059	0.01%
2021/02/03	0.2	77.59	1	77.75	77.40	-0.8	2,062	-0.04%
2021/02/02	0.4	77.50	2.8	76.72	77.35	-2.4	2,060	-0.12%
2021/02/01	2.5	74.78	2.9	74.22	75.20	-0.4	2,053	-0.02%
2021/01/29	8.2	74.51	7.5	74.61	73.55	0.6	2,043	0.03%
2021/01/28	13.3	75.19	4.7	75.01	74.90	8.5	2,032	0.42%
2021/01/27	4.5	76.48	0.4	77.28	76.50	4.1	2,004	0.21%
2021/01/26	39	77.77	5.8	76.65	76.55	33.2	1,994	1.66%
2021/01/25	7.6	78.34	2.2	77.91	78.30	5.4	1,959	0.28%
2021/01/22	3.9	79.42	4	79.64	79.20	-0.1	1,950	-0.01%
2021/01/21	2.5	79.42	3.1	79.38	80.20	-0.6	1,938	-0.03%
2021/01/20	0.9	78.14	0.1	78.00	77.85	0.8	1,920	0.04%
2021/01/19	1	76.45	0.9	77.51	77.50	0.1	1,899	0.01%
2021/01/18	10.4	75.31	0.8	75.66	75.65	9.6	1,888	0.51%
2021/01/15	1.7	76.60	0.3	76.17	75.55	1.4	1,866	0.08%
2021/01/14	5.3	75.23	4.7	75.35	75.30	0.6	1,846	0.03%
2021/01/13	0	0.00	0.4	76.00	76.00	-0.4	1,825	-0.02%
2021/01/12	2.1	74.22	6.7	74.28	74.45	-4.6	1,817	-0.25%
2021/01/11	1	73.65	2.4	73.93	74.35	-1.4	1,809	-0.08%
2021/01/08	3	73.58	4	73.63	74.10	-1	1,797	-0.05%
2021/01/07	3.3	72.05	1.3	71.82	72.40	2	1,792	0.11%
2021/01/06	2.2	71.14	0.7	71.13	70.80	1.5	1,790	0.08%
2021/01/05	2.1	70.04	0.2	70.15	70.25	1.8	1,773	0.10%
2021/01/04	0	69.15	2.1	70.01	70.00	-2.1	1,777	-0.12%
2020/12/31	1	68.40	2	68.53	68.75	-1	1,801	-0.06%
2020/12/30	0	0.00	1	67.95	68.30	-1	1,807	-0.06%
2020/12/29	0	0.00	0	67.45	67.40	0	1,825	0.00%
2020/12/28	1	67.25	1.2	67.30	67.45	-0.2	1,829	-0.01%
2020/12/25	0	67.05	0.1	67.00	66.80	-0.1	1,811	0.00%
2020/12/24	1	66.65	2.6	66.66	66.65	-1.6	1,812	-0.09%
2020/12/23	0	66.20	1	66.30	66.40	-1	1,817	-0.05%
2020/12/22	0	0.00	1	66.85	66.20	-1	1,825	-0.05%
2020/12/21	1	66.15	0.2	66.80	67.05	0.8	1,827	0.04%
2020/12/18	0.2	66.56	0	0.00	66.35	0.2	1,812	0.01%
2020/12/17	0	0.00	2	66.60	66.55	-2	1,806	-0.11%
2020/12/16	0	0.00	24	66.41	66.65	-24	1,795	-1.34%
2020/12/15	0.4	65.94	3	65.88	65.75	-2.6	1,770	-0.15%
2020/12/14	2	66.60	0.5	66.70	66.50	1.5	1,756	0.08%
2020/12/11	1	66.20	1	66.25	66.70	0	1,764	0.00%
2020/12/10	1.1	66.49	0.5	67.16	66.65	0.6	1,739	0.04%
2020/12/09	2	67.52	2.1	67.36	67.30	-0.1	1,712	0.00%
2020/12/08	2.4	67.15	2.7	66.80	67.30	-0.3	1,699	-0.02%
2020/12/07	0	0.00	0.4	66.48	66.45	-0.4	1,678	-0.02%
2020/12/04	1	65.70	2	65.55	65.70	-1	1,647	-0.06%
2020/12/03	0	0.00	2	65.00	64.80	-2	1,630	-0.12%
2020/12/02	0	0.00	1.2	64.50	64.80	-1.2	1,613	-0.07%
2020/12/01	0	0.00	3.6	64.06	64.15	-3.6	1,611	-0.22%
2020/11/30	21.3	64.48	0	0.00	63.65	21.3	1,604	1.33%
2020/11/26	0	0.00	0.2	64.15	64.45	-0.2	1,557	-0.01%
2020/11/25	1.4	64.59	0.4	64.28	63.95	1	1,535	0.06%
2020/11/24	2	64.70	1.2	64.89	64.55	0.8	1,516	0.05%
2020/11/23	1.1	64.90	0	0.00	64.80	1.1	1,499	0.08%
2020/11/20	0.4	64.18	0	0.00	64.00	0.4	1,480	0.02%
2020/11/19	1.3	64.17	0.1	64.40	64.20	1.2	1,458	0.08%
2020/11/18	1	64.25	1.4	64.41	64.50	-0.4	1,437	-0.03%
2020/11/17	0	64.35	1.8	63.85	63.70	-1.8	1,428	-0.12%
2020/11/16	1	64.15	3.1	63.92	64.50	-2.1	1,428	-0.14%
2020/11/13	0.1	62.25	1.1	62.36	62.50	-1	1,393	-0.07%
2020/11/12	0.1	62.20	4.3	62.25	62.35	-4.2	1,369	-0.31%
2020/11/11	0	0.00	2.4	61.98	62.15	-2.4	1,367	-0.17%
2020/11/10	0	0.00	3.2	61.51	61.50	-3.2	1,345	-0.24%
2020/11/09	0	61.80	3.1	61.71	61.75	-3.1	1,329	-0.23%
2020/11/06	0	0.00	3.2	60.98	61.00	-3.2	1,312	-0.24%
2020/11/05	2	60.70	0	0.00	60.75	2	1,291	0.15%
2020/11/04	0	60.60	2.6	60.37	60.70	-2.5	1,272	-0.20%
2020/11/03	0	60.00	0.1	59.73	59.85	-0.1	1,264	-0.01%
2020/11/02	3.1	59.00	0.8	58.98	59.00	2.3	1,255	0.18%
2020/10/30	1.5	58.95	0	0.00	58.80	1.5	1,238	0.12%
2020/10/29	0.1	59.45	0.2	59.50	59.25	-0.2	1,204	-0.01%
2020/10/28	1.6	60.25	0	0.00	59.95	1.6	1,190	0.14%
2020/10/27	0	60.35	0.8	60.35	60.30	-0.7	1,175	-0.06%
2020/10/26	0.5	60.80	0.4	60.76	60.65	0.1	1,164	0.00%
2020/10/23	0	0.00	0.1	60.60	60.60	-0.1	1,156	-0.01%
2020/10/22	0	0.00	0.1	60.55	60.55	-0.1	1,181	0.00%
2020/10/21	0	0.00	0.3	60.50	60.40	-0.3	1,199	-0.03%
2020/10/20	0.2	60.50	1	60.50	60.50	-0.8	1,217	-0.07%
2020/10/19	1.7	60.60	4	60.54	60.60	-2.3	1,204	-0.19%
2020/10/16	1	60.05	0.5	60.10	60.10	0.5	1,191	0.04%
2020/10/14	1	60.85	1	60.90	60.75	0	1,174	0.00%
2020/10/13	1.3	61.26	2.3	60.86	60.95	-1	1,163	-0.09%
2020/10/12	2.4	61.10	1	61.05	61.10	1.4	1,154	0.12%
2020/10/08	0.6	60.40	1	60.54	60.55	-0.4	1,141	-0.04%
2020/10/07	0	0.00	3	59.60	59.90	-3	1,116	-0.27%
2020/10/06	0	0.00	2.3	59.61	59.55	-2.3	1,120	-0.20%
2020/10/05	0	0.00	1.9	58.94	58.90	-1.9	1,102	-0.17%
2020/09/30	0	0.00	1	58.90	58.75	-1	1,089	-0.09%
2020/09/29	0	0.00	0.1	58.60	58.50	-0.1	1,085	0.00%
2020/09/28	0.6	58.45	2.6	58.26	58.30	-2	1,084	-0.18%
2020/09/25	0	0.00	0.1	57.75	57.45	-0.1	1,085	-0.01%
2020/09/24	19	57.57	1	57.65	57.45	18	1,073	1.68%
2020/09/23	0	0.00	1	58.85	58.75	-1	1,048	-0.09%
2020/09/22	15.3	58.93	0.6	59.00	58.90	14.7	1,041	1.41%
2020/09/18	0.2	60.00	1.4	60.07	60.00	-1.2	1,035	-0.11%
2020/09/17	0.2	60.00	2.3	60.38	60.00	-2.1	1,032	-0.21%
2020/09/16	2	60.68	3	60.73	60.70	-1	1,027	-0.10%
2020/09/15	0	0.00	1	59.80	59.90	-1	1,001	-0.10%
2020/09/14	0	0.00	3.8	59.43	59.55	-3.8	1,001	-0.38%
2020/09/11	0.4	59.00	0.2	59.00	59.00	0.3	992	0.03%
2020/09/10	0	0.00	1.6	58.97	59.00	-1.6	992	-0.16%
2020/09/09	0.1	58.90	0	0.00	58.60	0.1	1,005	0.01%
2020/09/08	0	0.00	1	58.90	58.90	-1	1,006	-0.10%
2020/09/07	0	0.00	3.3	58.67	58.50	-3.3	1,018	-0.32%
2020/09/04	4	58.43	0.8	59.00	58.50	3.2	1,020	0.31%
2020/09/03	0	0.00	1	59.35	59.05	-1	1,014	-0.10%
2020/09/02	0.3	59.15	0	0.00	58.90	0.3	1,017	0.03%
2020/09/01	0	0.00	3.2	58.44	58.95	-3.2	1,043	-0.31%
2020/08/31	1	58.80	1	58.75	58.55	0	1,054	0.00%
2020/08/28	0	0.00	1	59.00	59.25	-1	1,072	-0.09%
2020/08/27	1.2	59.96	1	60.00	59.70	0.2	1,078	0.02%
2020/08/26	0.2	59.70	0	0.00	59.70	0.2	1,071	0.01%
2020/08/25	0	0.00	1.1	59.35	59.30	-1.1	1,075	-0.10%
2020/08/24	0.1	59.05	0.2	59.05	59.05	-0.1	1,079	-0.01%
2020/08/21	26.1	58.59	2	58.25	58.85	24.1	1,085	2.22%
2020/08/20	5.2	58.20	6.6	57.86	57.80	-1.4	1,077	-0.13%
2020/08/19	9	60.00	0.4	59.75	59.60	8.6	1,059	0.81%
2020/08/18	0	0.00	0.2	60.10	60.05	-0.2	1,062	-0.02%
2020/08/17	16	59.74	5.4	60.21	60.35	10.6	1,080	0.98%
2020/08/14	1	59.60	4.3	59.70	59.70	-3.3	1,077	-0.31%
2020/08/13	0	0.00	1	59.60	59.75	-1	1,076	-0.09%
2020/08/12	4.4	59.11	0	0.00	59.10	4.4	1,073	0.41%
2020/08/11	8	60.30	0	0.00	59.95	8	1,086	0.74%
2020/08/07	2	60.05	0.1	59.90	59.85	1.9	1,095	0.17%
2020/08/06	0.5	60.20	3.6	60.26	60.25	-3.1	1,097	-0.28%
2020/08/05	0.3	59.55	3.2	59.58	59.60	-2.9	1,102	-0.27%
2020/08/04	9	59.07	1.4	58.96	59.10	7.6	1,113	0.68%
2020/08/03	1	58.50	1.3	58.45	58.40	-0.3	1,126	-0.02%
2020/07/31	1	59.25	1	59.35	59.30	0	1,132	0.00%
2020/07/30	1	59.00	1.9	59.38	59.50	-0.9	1,158	-0.08%
2020/07/29	0.6	58.50	0	0.00	58.55	0.6	1,164	0.05%
2020/07/28	29	61.24	6.7	60.54	59.10	22.3	1,180	1.89%
2020/07/27	20	58.27	11.1	58.67	58.95	8.9	1,155	0.77%
2020/07/24	1	56.20	8.7	56.53	56.20	-7.7	1,130	-0.68%
2020/07/23	1	56.45	2	56.25	56.40	-1	1,108	-0.09%
2020/07/22	0	0.00	10	56.43	56.45	-10	1,112	-0.90%
2020/07/21	19	55.95	8	56.13	56.30	11	1,119	0.98%
2020/07/20	18	55.15	3.4	55.34	55.50	14.6	1,111	1.31%
2020/07/17	0	0.00	1.2	55.37	55.40	-1.2	1,107	-0.11%
2020/07/16	0	0.00	4.5	55.13	54.95	-4.5	1,118	-0.40%
2020/07/15	6	55.35	12.4	55.58	55.40	-6.4	1,109	-0.57%
2020/07/14	2	55.20	2.3	54.73	55.20	-0.3	1,098	-0.03%
2020/07/13	0	0.00	2	54.50	54.80	-2	1,100	-0.18%
2020/07/10	0	0.00	7	54.12	54.05	-7	1,082	-0.64%
2020/07/09	1.1	54.57	1.6	54.42	54.40	-0.5	1,079	-0.05%
2020/07/08	0	0.00	2.8	54.26	54.35	-2.8	1,076	-0.26%
2020/07/07	0	0.00	5.5	53.93	53.90	-5.5	1,070	-0.51%
2020/07/06	3	53.55	3	53.58	53.75	0	1,066	0.00%
2020/07/03	1	52.75	2	52.65	52.80	-1	1,049	-0.10%
2020/07/01	0	0.00	1	51.70	51.75	-1	1,083	-0.10%
2020/06/30	0	0.00	2.2	51.13	51.35	-2.2	1,092	-0.20%
2020/06/29	2	51.05	0	51.05	51.00	2	1,097	0.18%
2020/06/24	0	0.00	3.1	51.40	51.40	-3.1	1,091	-0.28%
2020/06/23	0	0.00	1.3	51.35	51.20	-1.3	1,108	-0.12%
2020/06/22	0	0.00	2.1	51.02	51.00	-2.1	1,117	-0.19%
2020/06/19	0	0.00	1	50.70	50.80	-1	1,132	-0.09%
2020/06/18	0	0.00	0.2	50.80	50.85	-0.2	1,141	-0.02%
2020/06/17	1	50.65	0	0.00	50.80	1	1,146	0.09%
2020/06/16	1.9	50.85	0	0.00	50.90	1.9	1,160	0.16%
2020/06/12	3	50.20	5.4	50.28	50.35	-2.4	1,166	-0.20%
2020/06/11	4.1	51.15	5	51.24	50.85	-1	1,161	-0.08%
2020/06/10	1	51.65	4	51.54	51.65	-3	1,166	-0.26%
2020/06/09	14	51.00	16	51.03	51.20	-2	1,199	-0.17%
2020/06/08	5	50.81	1	50.75	51.00	4	1,225	0.33%
2020/06/05	0	0.00	2	50.25	50.35	-2	1,217	-0.16%
2020/06/04	1.2	49.97	2	49.78	49.97	-0.8	1,226	-0.07%
2020/06/03	1	49.45	1	49.71	49.71	0	1,223	0.00%
2020/06/01	0	0.00	12.5	48.63	48.56	-12.5	1,223	-1.02%
2020/05/29	0	0.00	15	47.60	48.23	-15	1,222	-1.23%
2020/05/28	0	0.00	0.1	48.25	48.00	-0.1	1,226	-0.01%
2020/05/27	5	48.35	3	48.35	48.28	2	1,232	0.16%
2020/05/26	0	0.00	1	48.41	48.38	-1	1,240	-0.08%
2020/05/25	1.1	47.69	0.1	47.73	47.68	1	1,247	0.08%
2020/05/22	5	47.57	0	0.00	47.56	5	1,243	0.40%
2020/05/20	0	0.00	0.1	48.00	47.95	-0.1	1,230	0.00%
2020/05/19	0	0.00	1	47.92	47.95	-1	1,230	-0.08%
2020/05/18	15	47.57	0.1	47.85	47.50	14.9	1,231	1.21%
2020/05/15	0	0.00	0.1	47.96	47.91	-0.1	1,225	-0.01%
2020/05/14	2.4	47.77	0	0.00	47.70	2.4	1,225	0.20%
2020/05/13	2	47.86	0.5	48.30	48.25	1.5	1,218	0.12%
2020/05/11	17	48.60	0	0.00	48.72	17	1,200	1.42%
2020/05/07	0	0.00	0	48.18	48.04	0	1,177	0.00%
2020/05/06	1	47.83	0.9	47.84	47.74	0.1	1,170	0.01%
2020/05/05	2	47.69	1	47.70	47.78	1	1,147	0.09%
2020/05/04	15	47.40	1	47.83	47.70	14	1,141	1.22%
2020/04/30	0.3	48.93	7	48.73	48.93	-6.7	1,120	-0.60%
2020/04/29	1	47.70	1	47.95	47.90	0	1,113	0.00%
2020/04/28	1	47.31	0	0.00	47.23	1	1,133	0.09%
2020/04/27	14	46.90	0	0.00	47.31	14	1,148	1.22%
2020/04/23	0	0.00	1	46.64	46.45	-1	1,127	-0.09%
2020/04/22	3	45.79	0	0.00	46.17	3	1,123	0.27%
2020/04/21	19	46.99	0.5	46.50	46.25	18.5	1,127	1.64%
2020/04/20	5	47.51	0.1	47.63	47.54	4.9	1,112	0.44%
2020/04/17	0	0.00	2.5	47.68	47.63	-2.5	1,114	-0.23%
2020/04/16	1	46.08	0	0.00	46.35	1	1,119	0.09%
2020/04/15	0	0.00	0	46.54	46.50	0	1,109	0.00%
2020/04/14	1	46.08	1	46.07	46.27	0	1,112	0.00%
2020/04/13	0	0.00	8	45.26	45.16	-8	1,111	-0.72%
2020/04/10	6	45.20	0	0.00	45.34	6	1,113	0.54%
2020/04/09	1	45.50	0	0.00	45.40	1	1,117	0.09%
2020/04/08	1	45.50	0	0.00	45.50	1	1,112	0.09%
2020/04/07	3.4	44.78	3	44.70	44.82	0.4	1,111	0.03%
2020/04/06	0	0.00	0	44.70	43.95	0	1,109	0.00%
2020/03/30	1	42.63	0	0.00	43.36	1	1,068	0.09%
2020/03/27	2	43.90	0	0.00	43.90	2	1,069	0.19%
2020/03/26	1	44.01	5	44.05	44.21	-4	1,048	-0.38%
2020/03/25	0	0.00	2	44.15	43.80	-2	1,033	-0.19%
2020/03/24	0	0.00	2	42.70	42.57	-2	1,021	-0.20%
2020/03/23	2	41.18	10	40.00	40.80	-8	1,017	-0.79%
2020/03/20	6	41.70	7	42.00	42.00	-1	1,015	-0.10%
2020/03/19	15.1	39.62	1	39.20	39.61	14.1	1,006	1.40%
2020/03/18	6	42.65	2	43.00	41.55	4	997	0.40%
2020/03/17	6	43.00	1	42.91	43.03	5	997	0.50%
2020/03/13	4.8	44.11	2.3	44.84	45.88	2.5	974	0.26%
2020/03/12	8	47.15	1	47.50	47.00	7	938	0.75%
2020/03/11	3	49.21	0	0.00	48.65	3	917	0.33%
2020/03/10	1	48.76	0	0.00	49.24	1	899	0.11%
2020/03/09	4	49.46	3	49.61	49.55	1	879	0.11%
2020/03/02	5.1	50.12	1.3	50.56	50.15	3.8	840	0.45%
2020/02/27	4	50.93	0	0.00	50.75	4	834	0.48%
2020/02/24	0	0.00	0	52.00	51.70	0	818	0.00%
2020/02/21	0	0.00	1	52.50	52.30	-1	823	-0.12%
2020/02/19	0	52.70	0	52.70	52.60	0	833	0.00%
2020/02/18	1	52.15	0.5	52.45	52.15	0.5	835	0.06%
2020/02/17	0	0.00	0	53.00	52.80	0	826	0.00%
2020/02/14	0	0.00	1	53.00	53.15	-1	825	-0.12%
2020/02/13	0	0.00	0.3	53.15	53.10	-0.3	827	-0.04%
2020/02/12	0	0.00	0.7	53.05	53.05	-0.7	832	-0.09%
2020/02/07	0	0.00	1	52.25	52.20	-1	852	-0.12%
2020/02/05	0	0.00	1	51.95	52.00	-1	856	-0.12%
2020/02/04	0	0.00	0	52.10	51.85	0	852	0.00%
2020/02/03	3	50.50	2	50.40	50.90	1	856	0.12%
2020/01/31	2	51.60	0	0.00	51.50	2	854	0.23%
2020/01/30	1.2	52.05	3.8	52.25	52.00	-2.6	827	-0.31%
2020/01/20	0	0.00	0.9	54.10	54.05	-0.9	812	-0.11%
2020/01/17	0.1	53.90	0	0.00	53.90	0.1	814	0.01%
2020/01/14	0	0.00	1	54.50	54.60	-1	811	-0.12%
2020/01/13	0	0.00	1.3	54.20	54.20	-1.3	811	-0.16%
2020/01/09	0	0.00	0	53.75	53.75	0	812	0.00%
2020/01/08	0.1	53.10	2.1	53.03	53.00	-2	825	-0.24%
2020/01/07	0	0.00	0.2	53.30	53.25	-0.2	819	-0.03%
2020/01/06	0	0.00	1.8	53.70	53.65	-1.8	815	-0.22%
2019/12/31	1	53.75	0.1	53.65	53.60	0.9	806	0.12%
2019/12/27	1	54.20	0	0.00	54.10	1	792	0.13%
2019/12/25	0	0.00	2.7	53.61	53.75	-2.7	791	-0.35%
2019/12/20	0	0.00	0.8	53.70	53.70	-0.8	799	-0.10%
2019/12/18	0.3	54.20	1	54.20	54.30	-0.7	800	-0.09%
2019/12/17	0	0.00	1	54.00	54.25	-1	801	-0.12%
2019/12/16	0	0.00	1.3	53.59	53.55	-1.3	799	-0.17%
2019/12/13	0	0.00	2	53.60	53.60	-2	795	-0.25%
2019/12/12	0	0.00	6	52.56	53.00	-6	792	-0.76%
2019/12/10	0	0.00	0.2	51.65	51.60	-0.2	779	-0.03%
2019/12/06	0	0.00	0.4	51.60	51.50	-0.4	784	-0.06%
2019/12/05	0	0.00	0.1	51.50	51.50	-0.1	775	-0.01%
2019/12/04	8	50.80	0	0.00	50.90	8	780	1.02%
2019/12/03	1	50.95	3	50.85	50.95	-2	780	-0.26%
2019/12/02	0	0.00	2	50.95	50.95	-2	777	-0.26%
2019/11/29	3	50.93	0	0.00	50.85	3	784	0.38%
2019/11/25	1	51.35	0.9	51.35	51.35	0.1	773	0.01%
2019/11/22	2	51.40	0	0.00	51.35	2	767	0.26%
2019/11/20	0.4	51.80	5.4	51.84	51.75	-5	748	-0.66%
2019/11/19	0	0.00	0.9	53.00	53.10	-0.9	728	-0.13%
2019/11/18	0	0.00	2.8	52.40	52.65	-2.8	712	-0.39%
2019/11/15	0	0.00	0	52.20	52.25	0	699	-0.01%
2019/11/14	0	0.00	0.1	51.85	51.85	-0.1	688	-0.02%
2019/11/13	1	51.90	1.5	51.90	51.90	-0.5	683	-0.07%
2019/11/12	0	0.00	2.1	52.01	52.15	-2.1	677	-0.31%
2019/11/11	0	0.00	1	52.00	51.65	-1	666	-0.15%
2019/11/08	0	0.00	1	52.80	52.45	-1	653	-0.15%
2019/11/07	1	52.50	0.9	52.65	52.65	0.1	641	0.02%
2019/11/06	1	52.60	3	52.80	52.90	-2	626	-0.32%
2019/11/05	1	52.70	0	0.00	52.70	1	613	0.16%
2019/11/04	0	0.00	1.4	51.82	52.45	-1.4	607	-0.23%
2019/11/01	0	0.00	0.1	51.25	51.30	-0.1	601	-0.02%
2019/10/31	1	51.20	1.2	51.18	51.15	-0.2	602	-0.03%
2019/10/30	0	0.00	2	50.85	51.00	-2	590	-0.34%
2019/10/29	0	0.00	0.1	50.70	50.75	-0.1	576	-0.01%
2019/10/28	0.5	50.55	0	0.00	50.60	0.5	569	0.09%
2019/10/25	2	50.30	0.2	50.30	50.35	1.8	556	0.32%
2019/10/24	0	0.00	0.4	50.15	50.30	-0.4	546	-0.08%
2019/10/23	0.1	49.91	0	0.00	49.95	0.1	540	0.02%
2019/10/22	0	0.00	6.5	50.00	50.05	-6.5	524	-1.24%
2019/10/21	0	0.00	1	49.62	49.66	-1	518	-0.19%
2019/10/18	0	0.00	0.8	49.58	49.64	-0.8	511	-0.16%
2019/10/17	0.1	49.65	1	49.65	49.67	-0.9	505	-0.18%
2019/10/16	0.2	49.65	1.4	49.77	49.75	-1.2	487	-0.24%
2019/10/15	1	49.47	0	0.00	49.46	1	473	0.21%
2019/10/14	0	0.00	2	49.15	49.23	-2	468	-0.43%
2019/10/09	0	0.00	1.5	48.60	48.47	-1.5	461	-0.33%
2019/10/08	1	48.70	0	0.00	48.81	1	458	0.22%
2019/10/07	0	0.00	1.3	48.38	48.42	-1.3	452	-0.28%
2019/10/04	0	0.00	0.3	47.94	48.10	-0.3	444	-0.07%
2019/10/03	1	48.05	0.2	48.00	48.00	0.8	438	0.19%
2019/10/02	0.5	48.20	0	0.00	48.30	0.5	442	0.10%
2019/10/01	0	0.00	1	48.25	48.42	-1	436	-0.23%
2019/09/27	0	0.00	1	47.73	47.76	-1	426	-0.23%
2019/09/25	0.1	47.40	1.3	47.40	47.44	-1.3	413	-0.30%
2019/09/20	0	47.64	0	0.00	47.72	0	390	0.01%
2019/09/19	0	0.00	0.3	47.60	47.64	-0.3	386	-0.09%
2019/09/18	0	0.00	0.6	47.58	47.90	-0.6	377	-0.15%
2019/09/16	0	47.40	3	47.51	47.51	-3	358	-0.82%
2019/09/12	0	0.00	1	47.25	47.35	-1	347	-0.29%
2019/09/09	0	0.00	2.1	47.23	47.25	-2.1	324	-0.64%
2019/09/06	0	0.00	0.5	47.00	47.12	-0.5	315	-0.16%
2019/09/05	0	0.00	0	46.79	46.88	0	303	-0.01%
2019/08/30	0	46.25	0	0.00	46.28	0	267	0.00%
2019/08/26	0	0.00	0.2	45.45	45.35	-0.2	235	-0.07%
2019/08/22	1	45.92	0	0.00	45.89	1	223	0.45%
2019/08/14	1	45.80	0	0.00	45.55	1	228	0.44%
2019/08/13	0	0.00	0.2	45.35	45.28	-0.2	229	-0.07%
2019/08/08	1	45.71	0	0.00	45.73	1	233	0.43%
2019/08/05	1	45.86	0	0.00	45.74	1	223	0.45%
2019/08/02	1	45.91	0	0.00	46.10	1	216	0.46%
2019/08/01	0	0.00	0.3	46.91	46.80	-0.3	206	-0.16%
2019/07/31	0.1	47.10	0	0.00	47.14	0.1	203	0.05%
2019/07/26	1	47.39	1	47.40	47.38	0	204	0.00%
2019/07/25	0.1	47.39	0	0.00	47.47	0.1	202	0.02%
2019/07/16	0	0.00	1.1	47.78	47.78	-1.1	188	-0.56%
2019/07/15	1	47.43	1.6	47.43	47.51	-0.6	184	-0.34%
2019/07/12	0	0.00	0	47.35	47.34	0	181	-0.01%
2019/07/11	0	0.00	2	47.25	47.40	-2	177	-1.13%
2019/07/10	0	46.84	1	46.90	46.95	-1	176	-0.56%
2019/07/09	0	0.00	0	46.65	46.55	0	174	-0.01%
2019/07/08	0	0.00	2	46.66	46.70	-2	170	-1.18%
2019/07/05	2	46.67	0.1	46.70	46.72	1.9	162	1.18%
2019/07/03	0	0.00	0	46.71	46.48	0	159	0.00%
2019/07/02	0	0.00	0.1	47.03	47.03	-0.1	155	-0.06%
2019/07/01	1	47.02	0.9	47.17	47.18	0.1	154	0.08%
2019/06/27	0	0.00	3.1	46.40	46.52	-3.1	147	-2.09%
2019/06/24	0	46.30	0	0.00	46.35	0	137	0.01%
2019/06/20	1	46.00	0	0.00	46.00	1	135	0.74%
2019/06/17	0.1	44.94	0	0.00	44.91	0.1	133	0.07%
2019/06/13	0	45.25	0	0.00	45.14	0	130	0.00%
2019/06/12	0	45.45	0	0.00	45.45	0	129	0.01%
2019/06/03	0	0.00	0.5	44.85	44.84	-0.5	120	-0.42%
2019/05/23	1	43.78	0	0.00	43.83	1	112	0.89%
2019/05/22	0	44.79	0.1	44.79	44.69	0	105	-0.03%
2019/05/14	0	0.00	1	45.80	45.56	-1	85	-1.17%
2019/05/13	1	46.32	0	0.00	45.88	1	83	1.19%
2019/05/10	0.1	46.62	0.3	46.62	46.61	-0.2	82	-0.26%
2019/05/09	1	46.71	0.1	46.65	46.65	0.9	81	1.11%
2019/04/29	0	0.00	1	47.46	47.34	-1	76	-1.31%
2019/04/18	1	47.47	1	47.41	47.36	0	73	0.00%
2019/04/15	0	0.00	1.5	46.64	46.70	-1.5	71	-2.03%
2019/04/11	0	0.00	0.3	46.40	46.49	-0.3	71	-0.45%
2019/04/09	1	46.48	0	0.00	46.65	1	70	1.41%
2019/04/03	0	0.00	0.3	45.75	45.90	-0.3	68	-0.41%
2019/04/01	0	0.00	0.3	45.60	45.73	-0.3	67	-0.51%
2019/03/22	0	0.00	0.1	45.15	45.49	-0.1	66	-0.18%
2019/03/06	0	0.00	0.3	44.09	44.11	-0.3	65	-0.45%
2019/03/05	0	0.00	1	43.90	43.95	-1	64	-1.57%
2019/02/26	0	0.00	0.2	44.25	44.51	-0.2	70	-0.21%
2019/02/20	0	0.00	0.3	43.50	43.65	-0.3	69	-0.43%
2019/02/13	1	43.15	0	0.00	43.15	1	67	1.48%
2019/01/21	0	0.00	0	42.53	42.64	0	65	-0.04%
2019/01/07	0	0.00	0.3	41.07	41.07	-0.3	66	-0.51%
2018/12/25	0.1	40.98	0	0.00	40.88	0.1	70	0.11%
2018/12/13	0	0.00	0.4	42.25	42.25	-0.4	69	-0.54%
2018/12/06	2	41.82	0	0.00	41.90	2	69	2.88%
2018/11/14	0	0.00	0.8	44.50	44.64	-0.8	59	-1.35%
2018/10/22	0	0.00	0.1	46.32	46.16	-0.1	60	-0.20%
2018/09/20	0	0.00	0.1	49.80	49.95	-0.1	53	-0.23%
2018/08/14	0	0.00	0.1	48.40	48.51	-0.1	48	-0.25%
2018/07/26	0	0.00	1	48.96	49.10	-1	42	-2.37%
2018/07/16	0	0.00	0	48.20	48.50	0	36	-0.05%
2018/06/12	0	0.00	0.2	48.30	48.37	-0.2	22	-1.04%
2018/05/28	0	0.00	0.3	48.00	48.27	-0.3	17	-1.41%
2018/05/15	0	0.00	0.2	47.70	48.00	-0.2	15	-1.57%
2018/04/19	0	0.00	0.2	47.49	48.11	-0.2	16	-0.93%
2018/04/18	0	0.00	0.3	47.49	47.52	-0.3	16	-2.05%
2018/04/17	0	0.00	0.1	47.60	47.49	-0.1	16	-0.75%
2018/03/29	0	0.00	0.2	47.77	47.77	-0.2	15	-0.96%
2018/03/20	0.1	48.00	0	0.00	48.79	0.1	16	0.36%
2018/03/01	0	47.60	0	0.00	47.60	0	16	0.12%
2018/02/27	0	0.00	0.1	48.15	48.15	-0.1	16	-0.42%
2018/02/08	0	0.00	0.4	46.78	46.78	-0.4	14	-2.48%
2018/02/01	0	0.00	0.2	49.06	49.08	-0.2	14	-1.55%
2018/01/24	0	0.00	0.3	49.11	49.11	-0.3	14	-1.79%
2018/01/19	0	0.00	1	48.80	49.60	-1	14	-6.94%
2018/01/15	0	0.00	0.1	47.59	47.63	-0.1	13	-0.74%
2018/01/05	0	0.00	0.5	47.00	47.02	-0.5	12	-3.73%