富邦台50 (006208)-富邦-三重券商分點個股進出

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-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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	1.8	97.61	0.2	97.69	97.60	1.6	4,764	0.03%
2024/05/20	10.8	97.39	9.3	97.25	97.65	1.5	4,755	0.03%
2024/05/17	5.6	97.88	0.3	97.91	97.80	5.3	4,722	0.11%
2024/05/16	8.1	98.33	6.7	98.81	98.10	1.4	4,727	0.03%
2024/05/15	2.8	97.47	19.4	97.86	97.50	-16.6	4,678	-0.35%
2024/05/14	0.3	95.42	12.4	95.79	96.15	-12.1	4,810	-0.25%
2024/05/13	3.4	95.56	12.6	95.64	95.40	-9.2	4,823	-0.19%
2024/05/10	2.9	94.39	3.1	94.38	94.75	-0.1	4,796	0.00%
2024/05/09	1.3	94.19	3.1	94.30	94.00	-1.8	4,812	-0.04%
2024/05/08	4.2	93.91	5.6	93.79	94.10	-1.4	4,838	-0.03%
2024/05/07	0.2	93.74	2.3	93.49	93.75	-2.1	4,857	-0.04%
2024/05/06	2.4	93.51	1.1	93.40	93.30	1.3	4,862	0.03%
2024/05/03	2.8	92.19	0.8	92.55	92.00	2	4,918	0.04%
2024/05/02	2.5	91.86	4.2	91.50	91.50	-1.7	4,990	-0.03%
2024/04/30	11.6	93.21	3.7	93.12	92.70	7.9	4,979	0.16%
2024/04/29	1.8	92.72	4	92.84	92.75	-2.2	5,011	-0.04%
2024/04/26	0.2	91.39	0.3	91.48	91.35	-0.2	5,032	0.00%
2024/04/25	3	89.95	1	90.35	89.95	2	5,118	0.04%
2024/04/24	3.7	91.03	5.8	91.39	91.40	-2.1	5,098	-0.04%
2024/04/23	1.9	88.99	11.2	89.02	88.75	-9.3	5,117	-0.18%
2024/04/22	12.4	88.25	1	88.43	88.00	11.4	5,169	0.22%
2024/04/19	59.1	88.97	25	89.14	88.50	34.1	5,100	0.67%
2024/04/18	0.3	92.59	2.4	92.51	93.05	-2.1	4,769	-0.04%
2024/04/17	8.1	92.34	3	91.81	92.35	5	4,744	0.11%
2024/04/16	17.9	91.36	23.2	91.36	91.30	-5.3	4,738	-0.11%
2024/04/15	17.5	93.66	2.3	93.82	93.80	15.2	4,550	0.33%
2024/04/12	1.6	94.85	1.6	94.96	94.80	0	4,512	0.00%
2024/04/11	7.8	94.75	0.4	95.08	94.95	7.4	4,506	0.16%
2024/04/10	4	95.40	1.8	95.53	95.35	2.3	4,487	0.05%
2024/04/09	2.5	94.89	12	94.76	95.45	-9.6	4,544	-0.21%
2024/04/08	1	93.15	8	93.10	93.10	-7	4,524	-0.15%
2024/04/03	1.9	92.75	1	92.35	92.80	0.9	4,477	0.02%
2024/04/02	1	92.90	10.6	93.00	93.20	-9.6	4,493	-0.21%
2024/04/01	5.7	91.99	13.7	92.50	91.85	-8.1	4,547	-0.18%
2024/03/29	0.1	92.19	5.1	92.25	92.25	-5	4,575	-0.11%
2024/03/28	1.9	91.76	0.4	91.82	91.80	1.4	4,578	0.03%
2024/03/27	2.1	92.06	2.2	92.04	92.25	-0.1	4,582	0.00%
2024/03/26	5.8	92.12	6.5	92.28	92.20	-0.6	4,540	-0.01%
2024/03/25	0.2	92.14	5.8	92.24	92.10	-5.6	4,469	-0.13%
2024/03/22	2	91.78	7.4	92.11	92.05	-5.4	4,456	-0.12%
2024/03/21	2.4	91.62	15.6	91.69	92.00	-13.2	4,466	-0.30%
2024/03/20	3.8	90.14	3.3	90.36	89.90	0.5	4,510	0.01%
2024/03/19	2.3	89.97	4.2	90.32	90.30	-1.9	4,563	-0.04%
2024/03/18	6.7	89.83	11	90.05	90.30	-4.3	4,537	-0.09%
2024/03/15	3.4	89.92	0.9	90.42	89.80	2.5	4,479	0.06%
2024/03/14	3.5	90.62	1.4	90.58	90.55	2.1	4,454	0.05%
2024/03/13	5.4	90.78	17.6	90.80	90.80	-12.3	4,437	-0.28%
2024/03/12	2.6	89.70	11.7	89.91	90.20	-9	4,381	-0.21%
2024/03/11	12	89.41	15.8	89.53	89.30	-3.8	4,392	-0.09%
2024/03/08	17.4	90.67	17.5	90.62	90.10	-0.1	4,354	0.00%
2024/03/07	3.7	88.90	16.4	88.77	88.95	-12.7	4,224	-0.30%
2024/03/06	8.4	86.74	23.3	86.76	87.15	-14.9	4,156	-0.36%
2024/03/05	9.9	86.51	18.5	86.33	86.65	-8.6	4,062	-0.21%
2024/03/04	8.1	85.14	11.8	85.40	85.85	-3.8	4,018	-0.09%
2024/03/01	11.1	83.80	3	83.97	83.70	8.1	3,957	0.20%
2024/02/29	2.7	83.68	37.7	83.57	83.95	-35.1	3,981	-0.88%
2024/02/27	2.8	83.79	0.9	83.84	83.85	1.8	3,951	0.05%
2024/02/26	3.3	83.91	5.7	84.03	84.15	-2.4	3,918	-0.06%
2024/02/23	9.8	83.86	17.3	84.01	83.90	-7.5	3,885	-0.19%
2024/02/22	3.2	82.97	13.9	83.22	83.35	-10.7	3,890	-0.28%
2024/02/21	2.5	82.52	1.6	82.51	82.40	0.9	3,872	0.02%
2024/02/20	3	82.72	4	82.81	82.70	-0.9	3,902	-0.02%
2024/02/19	2	82.37	9.8	82.34	82.40	-7.9	3,917	-0.20%
2024/02/16	7.6	82.79	7.6	82.68	82.50	-0.1	3,952	0.00%
2024/02/15	15.4	82.90	27.6	82.89	82.95	-12.2	3,934	-0.31%
2024/02/05	15	79.37	3	79.25	79.55	12	3,831	0.31%
2024/02/02	20.5	79.00	3.6	78.91	78.95	16.9	3,825	0.44%
2024/02/01	25.7	78.23	0.1	78.45	78.45	25.6	3,836	0.67%
2024/01/31	3.7	78.59	1.5	78.50	78.45	2.2	3,840	0.06%
2024/01/30	0.1	79.44	24.1	79.55	79.45	-24	3,806	-0.63%
2024/01/29	2.4	79.33	7.1	79.52	79.60	-4.7	3,833	-0.12%
2024/01/26	10.3	79.20	3.3	79.07	79.10	7	3,829	0.18%
2024/01/25	5.2	79.05	12.7	78.96	79.10	-7.5	3,741	-0.20%
2024/01/24	6	78.20	2.9	78.28	78.20	3.1	3,673	0.08%
2024/01/23	3.2	78.07	3.1	77.96	78.15	0.1	3,713	0.00%
2024/01/22	9.6	78.22	5.9	78.00	77.90	3.7	3,719	0.10%
2024/01/19	2.4	76.91	16.7	77.00	77.50	-14.3	3,675	-0.39%
2024/01/18	0.4	74.95	1.3	74.90	75.00	-0.9	3,644	-0.02%
2024/01/17	3.6	74.80	2.5	74.75	74.70	1.2	3,656	0.03%
2024/01/16	6.4	75.12	0.2	75.20	75.20	6.2	3,620	0.17%
2024/01/15	2.4	75.95	36.6	75.88	75.95	-34.2	3,554	-0.96%
2024/01/12	1	75.59	3	75.45	75.70	-2	3,554	-0.06%
2024/01/11	10	75.88	22.7	75.86	75.90	-12.7	3,531	-0.36%
2024/01/10	6.5	75.56	0	0.00	75.55	6.5	3,555	0.18%
2024/01/09	3.2	76.12	2.8	76.09	75.85	0.4	3,540	0.01%
2024/01/08	8.5	75.91	21.2	75.86	75.90	-12.7	3,568	-0.36%
2024/01/05	2.8	75.56	8.8	75.49	75.35	-6	3,538	-0.17%
2024/01/04	15.1	75.61	7.2	75.60	75.55	7.9	3,549	0.22%
2024/01/03	8	75.64	0	0.00	75.60	8	3,555	0.22%
2024/01/02	1.3	77.19	1.4	76.96	76.90	-0.2	3,508	-0.01%
2023/12/29	0.3	77.13	8.1	77.21	77.15	-7.8	3,494	-0.22%
2023/12/28	1.8	77.04	9.3	77.12	77.20	-7.5	3,518	-0.21%
2023/12/27	5.8	76.83	9.6	76.99	77.10	-3.8	3,477	-0.11%
2023/12/26	0.2	76.30	6.4	76.37	76.40	-6.2	3,405	-0.18%
2023/12/25	1	75.90	4.4	75.97	76.00	-3.4	3,367	-0.10%
2023/12/22	0.1	75.63	0	0.00	75.65	0.1	3,362	0.00%
2023/12/21	1.5	75.39	3.9	75.52	75.50	-2.4	3,403	-0.07%
2023/12/20	1.7	76.07	4.8	76.10	76.10	-3.2	3,408	-0.09%
2023/12/19	1.7	75.83	5.4	75.91	75.95	-3.7	3,436	-0.11%
2023/12/18	0.2	75.96	3.2	76.05	76.10	-3	3,504	-0.09%
2023/12/15	1.9	76.10	7.7	76.21	76.05	-5.7	3,467	-0.17%
2023/12/14	4.4	75.79	2.2	75.63	75.80	2.2	3,370	0.07%
2023/12/13	0.3	75.01	3.1	75.10	75.05	-2.8	3,333	-0.09%
2023/12/12	2.3	75.18	2.4	75.07	74.95	-0.1	3,342	0.00%
2023/12/11	0.1	74.65	2.2	74.84	74.80	-2.1	3,336	-0.06%
2023/12/08	1.4	74.95	11.8	74.77	74.65	-10.4	3,337	-0.31%
2023/12/07	2.7	74.43	0.3	74.48	74.20	2.4	3,328	0.07%
2023/12/06	0.3	74.75	1.9	74.76	74.60	-1.7	3,368	-0.05%
2023/12/05	7	74.18	0.7	74.35	74.40	6.3	3,344	0.19%
2023/12/04	0.3	74.90	2.1	74.97	74.90	-1.9	3,326	-0.06%
2023/12/01	9.2	74.89	2.4	74.97	75.05	6.8	3,358	0.20%
2023/11/30	1.1	74.85	3.1	74.80	74.95	-2	3,342	-0.06%
2023/11/29	6.3	75.33	2.3	75.06	74.80	4	3,355	0.12%
2023/11/28	0.5	74.45	10.4	75.02	74.85	-9.9	3,353	-0.30%
2023/11/27	0.3	74.46	1.7	74.67	74.20	-1.3	3,350	-0.04%
2023/11/24	0.2	74.84	0	0.00	74.85	0.2	3,284	0.01%
2023/11/22	0.4	74.94	6	74.95	75.00	-5.6	3,326	-0.17%
2023/11/21	1.5	75.34	14.4	75.45	75.55	-12.9	3,337	-0.39%
2023/11/20	0.2	74.80	3.7	74.63	74.65	-3.5	3,316	-0.10%
2023/11/17	7.7	74.81	7.3	74.88	74.75	0.4	3,302	0.01%
2023/11/16	3.2	74.60	1.4	74.57	74.60	1.8	3,267	0.05%
2023/11/15	9.3	75.09	12	75.26	75.30	-2.7	3,252	-0.08%
2023/11/14	6.6	74.63	14.5	74.51	74.50	-7.9	3,214	-0.24%
2023/11/13	0.4	74.26	8.6	74.39	74.25	-8.2	3,222	-0.25%
2023/11/10	1.1	73.15	3.7	73.16	73.15	-2.6	3,264	-0.08%
2023/11/09	6.6	73.26	3.5	73.31	73.45	3.1	3,270	0.10%
2023/11/08	0	73.35	9.2	73.36	73.35	-9.2	3,386	-0.27%
2023/11/07	0.6	73.01	4	72.89	73.00	-3.4	3,383	-0.10%
2023/11/06	2.6	73.24	6.6	73.24	73.05	-4	3,437	-0.12%
2023/11/03	0	72.30	1.6	72.21	72.40	-1.6	3,396	-0.05%
2023/11/02	0.2	71.71	1.1	71.40	72.00	-0.9	3,437	-0.03%
2023/11/01	0.6	70.37	3.3	70.39	70.30	-2.8	3,470	-0.08%
2023/10/31	6.7	70.33	1	70.15	70.10	5.7	3,518	0.16%
2023/10/30	6.8	70.51	0	0.00	70.55	6.8	3,549	0.19%
2023/10/27	2.3	70.69	0	0.00	70.65	2.3	3,506	0.06%
2023/10/26	11	70.53	0	0.00	70.55	11	3,508	0.31%
2023/10/25	2.9	71.86	2.5	71.75	71.70	0.4	3,422	0.01%
2023/10/24	4.4	71.48	0	0.00	71.60	4.4	3,403	0.13%
2023/10/23	9.1	71.64	0.1	71.82	71.55	9.1	3,432	0.26%
2023/10/20	1	72.02	0	0.00	72.35	1	3,444	0.03%
2023/10/19	0.4	72.16	0.2	72.29	72.25	0.3	3,445	0.01%
2023/10/18	2.1	72.33	4.9	72.49	72.10	-2.8	3,504	-0.08%
2023/10/17	0.8	73.03	1.5	73.15	72.90	-0.7	3,472	-0.02%
2023/10/16	0.4	72.84	0.7	72.89	72.90	-0.3	3,496	-0.01%
2023/10/13	1.1	73.30	3.6	73.29	73.30	-2.5	3,535	-0.07%
2023/10/12	0.5	73.22	4.2	73.35	73.45	-3.7	3,579	-0.10%
2023/10/11	0.2	72.75	5.6	72.81	72.85	-5.4	3,578	-0.15%
2023/10/06	0.3	71.79	1.7	71.76	71.75	-1.4	3,587	-0.04%
2023/10/05	1.3	71.37	0.8	71.37	71.40	0.4	3,577	0.01%
2023/10/04	6.7	70.45	0	0.00	70.55	6.7	3,576	0.19%
2023/10/03	1.2	71.70	1	71.65	71.45	0.2	3,573	0.01%
2023/10/02	2.2	71.56	2.5	71.68	71.80	-0.3	3,597	-0.01%
2023/09/28	1.6	70.84	0	0.00	70.85	1.6	3,683	0.04%
2023/09/27	1.9	70.59	0	0.00	70.60	1.9	3,690	0.05%
2023/09/26	7.3	70.73	1	70.70	70.60	6.3	3,690	0.17%
2023/09/25	6.1	71.45	0.5	71.27	71.45	5.6	3,644	0.16%
2023/09/22	9.6	70.85	0	0.00	70.90	9.6	3,670	0.26%
2023/09/21	10.2	71.14	5.6	71.13	71.10	4.6	3,649	0.13%
2023/09/20	4.5	72.18	1	72.25	72.05	3.5	3,591	0.10%
2023/09/19	0.5	72.65	0.5	72.62	72.50	0	3,601	0.00%
2023/09/18	1.3	72.83	0.3	72.97	72.80	1	3,650	0.03%
2023/09/15	0.2	73.35	1.8	73.40	73.50	-1.6	3,660	-0.04%
2023/09/14	8.1	73.15	2	72.90	73.25	6.1	3,661	0.17%
2023/09/13	1	72.26	0.7	72.38	72.25	0.3	3,681	0.01%
2023/09/12	1.3	71.98	1.2	72.15	72.20	0.1	3,715	0.00%
2023/09/11	2.1	71.68	0.4	71.96	71.65	1.7	3,759	0.05%
2023/09/08	1.6	71.95	0.2	71.93	71.90	1.5	3,729	0.04%
2023/09/07	4.8	72.31	4	72.42	72.20	0.8	3,791	0.02%
2023/09/06	0.2	73.07	2.7	72.87	72.85	-2.5	3,798	-0.07%
2023/09/05	0.9	73.02	0	0.00	73.10	0.9	3,759	0.03%
2023/09/04	5.4	73.16	0.6	72.90	73.20	4.8	3,778	0.13%
2023/09/01	2.6	72.71	0.3	72.90	72.70	2.3	3,780	0.06%
2023/08/31	1.6	72.77	0.3	72.80	72.60	1.4	3,824	0.04%
2023/08/30	5.1	73.13	6.8	73.34	73.10	-1.7	3,858	-0.04%
2023/08/29	0.4	72.44	3.1	72.55	72.75	-2.7	3,884	-0.07%
2023/08/28	3.3	72.73	1.9	72.52	72.40	1.4	3,899	0.04%
2023/08/25	1.3	72.31	0	72.30	72.15	1.3	3,908	0.03%
2023/08/24	0.4	73.11	1.7	73.34	73.40	-1.2	3,946	-0.03%
2023/08/23	2.1	72.15	2.9	72.16	72.20	-0.7	3,999	-0.02%
2023/08/22	0.1	71.60	1.2	71.66	71.65	-1.1	4,117	-0.03%
2023/08/21	4.8	71.41	0.6	71.52	71.30	4.2	4,135	0.10%
2023/08/18	2	71.67	1.8	71.86	71.55	0.2	4,129	0.01%
2023/08/17	0.5	71.37	0.1	71.63	71.90	0.4	4,123	0.01%
2023/08/16	8.9	71.65	1.9	71.76	71.80	7	4,099	0.17%
2023/08/15	4.7	72.22	0.4	72.10	72.10	4.3	4,086	0.10%
2023/08/14	15.8	72.01	2.9	72.01	72.05	12.9	4,124	0.31%
2023/08/11	10.3	73.33	0	0.00	72.95	10.3	4,026	0.26%
2023/08/10	12	73.17	0	0.00	73.10	12	4,014	0.30%
2023/08/09	2.9	73.48	0.7	73.49	73.50	2.3	3,997	0.06%
2023/08/08	9	73.49	0	0.00	73.40	9	3,993	0.23%
2023/08/07	3.2	73.98	16.5	74.09	74.10	-13.2	3,934	-0.34%
2023/08/04	4.1	73.61	0.9	73.55	73.60	3.2	3,888	0.08%
2023/08/02	10.6	74.04	1	74.00	74.00	9.6	3,833	0.25%
2023/08/01	2.9	74.84	0.1	74.80	74.85	2.8	3,792	0.07%
2023/07/31	6.5	74.70	0.8	75.29	74.50	5.7	3,779	0.15%
2023/07/28	1.3	74.73	3.3	74.88	74.80	-1.9	3,761	-0.05%
2023/07/27	0.6	74.77	0.3	74.95	74.75	0.3	3,770	0.01%
2023/07/26	0.9	74.47	0.2	74.60	74.40	0.8	3,781	0.02%
2023/07/25	4	74.45	1.6	74.67	74.50	2.4	3,745	0.06%
2023/07/24	2.6	73.53	0	0.00	73.70	2.6	3,758	0.07%
2023/07/21	11.8	73.42	3.3	73.41	73.60	8.5	3,850	0.22%
2023/07/20	1.5	74.70	1.3	74.77	74.70	0.2	3,906	0.00%
2023/07/19	4.7	74.99	0.2	75.30	74.70	4.5	3,941	0.12%
2023/07/18	5.7	75.14	5.5	75.44	75.00	0.2	3,935	0.01%
2023/07/17	0.6	76.45	1.5	76.33	76.45	-0.9	3,892	-0.02%
2023/07/14	0.3	76.13	10.8	76.30	76.30	-10.5	3,878	-0.27%
2023/07/13	4.6	75.95	9	76.16	75.75	-4.4	3,867	-0.11%
2023/07/12	3.2	74.84	0.4	74.95	74.95	2.8	3,879	0.07%
2023/07/11	2.6	74.72	1.6	74.75	74.85	1.1	3,868	0.03%
2023/07/10	5.3	74.06	1	74.00	73.80	4.3	3,901	0.11%
2023/07/07	2.8	74.00	0.1	74.15	74.00	2.8	3,869	0.07%
2023/07/06	11	74.39	3	74.25	74.25	8	3,839	0.21%
2023/07/05	7.8	75.65	4.1	75.58	75.60	3.7	3,753	0.10%
2023/07/04	3.6	75.84	16.3	75.80	75.90	-12.7	3,735	-0.34%
2023/07/03	2.4	75.46	1.6	75.62	75.60	0.8	3,791	0.02%
2023/06/30	6.5	74.36	2.2	74.71	74.75	4.2	3,795	0.11%
2023/06/29	7.4	74.66	2	74.93	74.65	5.4	3,783	0.14%
2023/06/28	9.5	74.73	1.3	74.81	74.65	8.2	3,763	0.22%
2023/06/27	1.4	74.85	13.8	74.72	74.75	-12.4	3,747	-0.33%
2023/06/26	1.8	75.14	4.2	75.06	75.00	-2.4	3,754	-0.06%
2023/06/21	10.6	75.40	2	75.40	75.45	8.6	3,733	0.23%
2023/06/20	2.2	75.58	3.3	75.55	75.40	-1.1	3,711	-0.03%
2023/06/19	0.3	75.70	5.1	75.75	75.85	-4.7	3,721	-0.13%
2023/06/16	12.4	75.95	1.5	75.92	75.90	10.9	3,700	0.29%
2023/06/15	5	76.10	2.6	76.12	76.15	2.4	3,682	0.07%
2023/06/14	2.2	75.67	9.4	75.84	75.85	-7.1	3,643	-0.20%
2023/06/13	6	75.89	21.1	75.81	76.00	-15.2	3,713	-0.41%
2023/06/12	1.4	74.53	3.2	74.50	74.45	-1.8	3,639	-0.05%
2023/06/09	0	73.84	3.6	73.93	73.90	-3.6	3,653	-0.10%
2023/06/08	4.6	73.55	7.2	73.35	73.25	-2.6	3,720	-0.07%
2023/06/07	0.4	73.87	7.5	73.81	73.95	-7.1	3,755	-0.19%
2023/06/06	2.4	73.18	0.5	73.20	73.15	1.9	3,742	0.05%
2023/06/05	1.9	73.04	6.2	73.11	72.90	-4.3	3,720	-0.11%
2023/06/02	2.1	72.85	11	73.13	73.10	-8.9	3,726	-0.24%
2023/06/01	3.3	72.18	0.3	72.25	72.20	3	3,757	0.08%
2023/05/31	5.7	72.64	0.6	72.71	72.80	5.1	3,741	0.14%
2023/05/30	0.1	73.08	10.1	73.15	73.20	-9.9	3,717	-0.27%
2023/05/29	1	73.35	9	73.25	73.05	-8	3,725	-0.22%
2023/05/26	1	72.35	9.5	72.51	72.70	-8.5	3,649	-0.23%
2023/05/25	0.1	70.91	6	71.02	71.05	-5.9	3,516	-0.17%
2023/05/24	5.2	70.16	8.5	70.24	70.30	-3.3	3,528	-0.09%
2023/05/23	0	70.60	2	70.58	70.65	-2	3,507	-0.06%
2023/05/22	0.4	70.69	6.2	70.67	70.65	-5.9	3,491	-0.17%
2023/05/19	4	70.70	13.2	70.71	70.70	-9.1	3,497	-0.26%
2023/05/18	2.6	70.39	11.5	70.49	70.55	-8.9	3,425	-0.26%
2023/05/17	0	68.90	4.1	69.56	69.65	-4.1	3,412	-0.12%
2023/05/16	1.1	68.27	1.6	68.54	68.60	-0.5	3,375	-0.01%
2023/05/15	4.8	67.75	0	0.00	67.80	4.8	3,368	0.14%
2023/05/12	9.8	67.73	3.5	67.86	67.80	6.3	3,338	0.19%
2023/05/11	5	68.09	0	0.00	68.00	5	3,326	0.15%
2023/05/10	2.2	68.40	0.2	68.80	68.30	2	3,339	0.06%
2023/05/09	2.1	68.68	1.1	68.68	68.80	0.9	3,342	0.03%
2023/05/08	0.5	68.66	5.5	68.58	68.60	-5	3,399	-0.15%
2023/05/05	1.3	67.98	0.6	68.25	68.20	0.7	3,389	0.02%
2023/05/04	4.4	67.98	3.2	67.71	67.95	1.2	3,430	0.04%
2023/05/03	4.9	67.81	1	67.80	67.85	3.8	3,437	0.11%
2023/05/02	10	68.07	4	68.08	68.05	6	3,457	0.17%
2023/04/28	9.4	67.82	0.5	67.90	67.95	8.9	3,540	0.25%
2023/04/27	6.3	67.27	0.7	67.30	67.20	5.5	3,534	0.16%
2023/04/26	17	67.10	2.2	67.15	67.05	14.8	3,540	0.42%
2023/04/25	15.2	67.87	5.1	67.93	67.60	10.1	3,473	0.29%
2023/04/24	2.5	68.47	1	68.60	68.45	1.5	3,350	0.05%
2023/04/21	3.6	68.97	34	68.75	68.70	-30.4	3,319	-0.92%
2023/04/20	4.3	68.93	0.5	68.87	68.90	3.9	3,335	0.12%
2023/04/19	4	69.15	1.2	69.42	69.00	2.8	3,348	0.08%
2023/04/18	1	69.59	2.3	69.58	69.50	-1.3	3,334	-0.04%
2023/04/17	2.7	69.70	1.8	69.65	69.75	0.8	3,324	0.02%
2023/04/14	2.2	69.71	2	69.70	69.85	0.2	3,299	0.01%
2023/04/13	4.7	69.43	0.2	69.62	69.20	4.5	3,314	0.14%
2023/04/12	3.6	69.80	1	69.70	69.80	2.6	3,281	0.08%
2023/04/11	1.7	69.95	5.4	70.04	69.95	-3.6	3,304	-0.11%
2023/04/10	1.2	70.16	2.3	70.13	70.05	-1.1	3,330	-0.03%
2023/04/07	1.1	70.02	0.2	70.13	69.95	0.9	3,319	0.03%
2023/04/06	4	69.96	0.5	70.05	70.05	3.5	3,332	0.11%
2023/03/31	1.1	70.32	1.2	70.51	70.25	-0.1	3,273	0.00%
2023/03/30	1	70.10	0	70.00	70.05	1	3,239	0.03%
2023/03/29	2.2	69.76	1.2	69.88	69.80	0.9	3,215	0.03%
2023/03/28	5.4	69.61	1	69.95	69.60	4.4	3,248	0.13%
2023/03/27	1.7	70.24	3	70.30	70.20	-1.3	3,237	-0.04%
2023/03/24	0	0.00	2.5	70.42	70.65	-2.5	3,256	-0.08%
2023/03/23	2	70.00	4.4	69.93	70.25	-2.5	3,220	-0.08%
2023/03/22	3.2	69.68	7.7	69.74	69.80	-4.5	3,175	-0.14%
2023/03/21	2.5	68.46	0.8	68.64	68.50	1.7	3,156	0.05%
2023/03/20	2.4	68.28	0.9	68.70	68.20	1.5	3,160	0.05%
2023/03/17	1.7	68.51	0	0.00	68.55	1.7	3,140	0.06%
2023/03/16	5.9	67.83	7.7	67.75	67.65	-1.8	3,154	-0.06%
2023/03/15	1.3	68.44	0.2	68.65	68.00	1.1	3,085	0.04%
2023/03/14	4.4	68.11	7	67.99	68.00	-2.6	3,122	-0.08%
2023/03/13	1.2	68.22	1.4	68.40	68.75	-0.2	3,099	-0.01%
2023/03/10	8.5	68.62	0	0.00	68.55	8.5	3,034	0.28%
2023/03/09	5.2	69.75	1.5	69.67	69.55	3.7	3,017	0.12%
2023/03/08	17.4	69.69	3.4	69.62	69.65	14	3,018	0.46%
2023/03/07	8.5	69.99	15.3	70.01	70.10	-6.8	3,003	-0.23%
2023/03/06	4.3	69.73	5.3	69.65	69.75	-1	3,002	-0.03%
2023/03/03	4.6	69.03	1.1	69.05	69.00	3.5	2,970	0.12%
2023/03/02	7.5	68.83	0	0.00	68.85	7.5	2,980	0.25%
2023/03/01	2.2	68.10	4	69.07	69.05	-1.8	2,974	-0.06%
2023/02/24	0.6	68.93	2.3	69.15	68.70	-1.7	2,909	-0.06%
2023/02/23	1.2	68.98	0	68.80	69.05	1.2	2,897	0.04%
2023/02/22	2.9	68.01	2.4	68.06	68.05	0.5	2,916	0.02%
2023/02/21	14.9	68.66	4.7	68.75	68.75	10.2	2,905	0.35%
2023/02/20	15.5	68.94	7.1	68.99	68.85	8.4	2,996	0.28%
2023/02/17	3.9	68.68	0	0.00	68.70	3.9	3,089	0.13%
2023/02/16	1	69.65	0.5	69.77	69.60	0.5	3,106	0.02%
2023/02/15	8.4	69.06	0.9	69.00	68.85	7.6	3,155	0.24%
2023/02/14	0.2	70.30	6.6	70.22	70.25	-6.4	3,115	-0.21%
2023/02/13	1.4	69.74	1.3	69.82	69.85	0.2	3,140	0.00%
2023/02/10	0.3	69.93	1.1	70.00	70.00	-0.8	3,138	-0.03%
2023/02/09	2.1	69.83	6.8	69.73	69.90	-4.7	3,173	-0.15%
2023/02/08	4.1	69.79	0.3	69.85	69.85	3.8	3,174	0.12%
2023/02/07	18.2	68.79	0.1	69.10	68.85	18.1	3,184	0.57%
2023/02/06	5.2	69.06	0.7	69.15	69.00	4.6	3,170	0.14%
2023/02/03	4	69.86	10.5	69.80	69.95	-6.5	3,122	-0.21%
2023/02/02	2.1	69.66	9.5	69.82	69.95	-7.4	3,097	-0.24%
2023/02/01	2.8	68.76	3.3	68.81	68.95	-0.5	3,090	-0.01%
2023/01/31	2.9	69.34	0.9	68.70	68.60	2	3,089	0.07%
2023/01/30	3.7	69.48	18.9	69.54	69.75	-15.2	3,086	-0.49%
2023/01/17	0.5	66.79	0.5	66.80	66.75	0	3,045	0.00%
2023/01/16	2	66.83	6.6	66.86	66.85	-4.6	3,061	-0.15%
2023/01/13	1.2	66.37	11	66.53	66.30	-9.8	3,012	-0.33%
2023/01/12	0.3	65.81	0.9	65.60	65.55	-0.6	2,993	-0.02%
2023/01/11	0	0.00	1	65.75	65.60	-1	3,033	-0.03%
2023/01/10	0.5	65.55	0.1	65.61	65.75	0.4	3,054	0.01%
2023/01/09	0.1	64.87	2.5	65.02	65.25	-2.4	3,080	-0.08%
2023/01/06	1.1	63.30	9.7	63.21	63.20	-8.6	3,076	-0.28%
2023/01/05	0.3	62.80	0.2	62.80	62.80	0.1	3,104	0.00%
2023/01/04	4.2	62.46	1	62.50	62.35	3.2	3,157	0.10%
2023/01/03	1.5	61.58	1.1	61.83	62.60	0.4	3,294	0.01%
2022/12/30	0.4	62.51	0	0.00	62.10	0.4	3,293	0.01%
2022/12/29	5.8	61.61	0.9	61.65	61.85	5	3,330	0.15%
2022/12/28	2.8	62.32	1	62.05	62.10	1.8	3,340	0.05%
2022/12/27	0.4	63.40	2	63.45	63.10	-1.6	3,331	-0.05%
2022/12/26	0.4	62.98	0.1	63.00	62.95	0.3	3,387	0.01%
2022/12/23	1.9	62.81	0	0.00	62.80	1.9	3,424	0.06%
2022/12/22	0	0.00	0.1	63.85	63.70	-0.1	3,454	0.00%
2022/12/21	1.4	62.78	0	62.83	62.65	1.4	3,547	0.04%
2022/12/20	4.8	63.12	0.2	63.08	62.50	4.7	3,585	0.13%
2022/12/19	2.6	63.61	0	63.85	63.60	2.6	3,684	0.07%
2022/12/16	4.2	63.91	0.1	64.05	63.90	4.1	3,747	0.11%
2022/12/14	2	64.50	1.4	64.97	65.00	0.6	3,774	0.02%
2022/12/13	0.4	64.26	0.8	64.20	64.15	-0.4	3,779	-0.01%
2022/12/12	0.5	64.41	1.2	64.58	64.50	-0.8	3,794	-0.02%
2022/12/09	0.1	65.06	1.1	65.05	64.95	-1	3,839	-0.03%
2022/12/08	3.3	63.94	1	64.25	64.00	2.3	3,845	0.06%
2022/12/07	0.6	64.91	1	65.00	64.75	-0.4	3,849	-0.01%
2022/12/06	3.8	65.69	3	65.45	65.20	0.8	3,847	0.02%
2022/12/05	3.9	66.62	0.1	66.85	66.25	3.8	3,812	0.10%
2022/12/02	1	66.49	2	66.50	66.30	-1	3,818	-0.03%
2022/12/01	0.2	67.35	3.8	66.71	66.75	-3.6	3,880	-0.09%
2022/11/30	1.2	65.26	4.1	65.62	65.75	-2.9	3,875	-0.07%
2022/11/29	2.2	64.94	5	64.94	65.10	-2.8	3,893	-0.07%
2022/11/28	7.1	64.80	0	0.00	64.70	7.1	3,928	0.18%
2022/11/25	5.1	66.00	2	65.95	65.80	3.1	3,965	0.08%
2022/11/24	3.3	65.52	9.7	65.63	65.90	-6.4	3,958	-0.16%
2022/11/23	0.3	65.33	1.2	65.35	65.30	-0.9	3,982	-0.02%
2022/11/22	0.1	64.10	0.3	64.35	64.85	-0.2	4,055	-0.01%
2022/11/21	0.3	64.50	3.2	64.63	64.25	-2.9	4,085	-0.07%
2022/11/18	7.4	64.90	11	65.31	64.55	-3.6	4,079	-0.09%
2022/11/17	1.2	63.90	6.6	64.54	64.70	-5.4	4,070	-0.13%
2022/11/16	0.5	64.87	1	64.60	64.70	-0.5	4,079	-0.01%
2022/11/15	6.5	65.23	9.9	65.55	65.80	-3.4	4,013	-0.08%
2022/11/14	3.8	63.18	2.1	63.30	63.25	1.7	3,911	0.04%
2022/11/11	3.4	62.30	5.6	62.31	62.55	-2.2	3,880	-0.06%
2022/11/10	2.3	59.48	1	59.35	59.45	1.3	3,801	0.03%
2022/11/09	1	59.90	3.5	59.64	60.00	-2.5	3,810	-0.07%
2022/11/08	3.1	58.50	0.2	58.55	58.50	2.9	3,790	0.08%
2022/11/07	2.8	57.76	1	57.66	57.85	1.7	3,781	0.05%
2022/11/04	4.4	56.41	0	0.00	56.90	4.4	3,750	0.12%
2022/11/03	4.4	56.80	0	0.00	56.80	4.4	3,752	0.12%
2022/11/02	2.7	57.33	2	57.40	57.50	0.7	3,746	0.02%
2022/11/01	0.7	57.30	0	0.00	57.25	0.7	3,775	0.02%
2022/10/31	0.1	57.05	0	57.05	56.95	0	3,768	0.00%
2022/10/28	5	56.33	0	0.00	56.20	5	3,764	0.13%
2022/10/27	0.3	56.95	0.1	56.95	56.90	0.2	3,739	0.00%
2022/10/26	0.3	55.88	0.4	55.85	56.15	-0.1	3,781	0.00%
2022/10/25	6.3	55.59	0	0.00	55.50	6.3	3,746	0.17%
2022/10/24	3.7	57.21	1	57.35	56.75	2.7	3,686	0.07%
2022/10/21	4	56.98	0	0.00	56.75	4	3,665	0.11%
2022/10/20	6	56.33	0.3	57.10	57.10	5.7	3,654	0.16%
2022/10/19	3.5	57.60	0	0.00	57.25	3.5	3,646	0.09%
2022/10/18	1.4	57.94	0.8	58.06	58.00	0.6	3,610	0.02%
2022/10/17	8.7	57.30	0	0.00	57.30	8.7	3,593	0.24%
2022/10/14	2.3	58.23	2.1	58.63	58.45	0.2	3,525	0.01%
2022/10/13	6.2	57.32	0	0.00	56.85	6.2	3,495	0.18%
2022/10/12	2.8	57.54	1	57.70	57.55	1.8	3,454	0.05%
2022/10/11	13.8	58.22	0	0.00	57.90	13.8	3,459	0.40%
2022/10/07	3.2	61.11	0.3	61.45	60.95	2.9	3,337	0.09%
2022/10/06	0.4	62.03	3.1	61.95	62.00	-2.7	3,349	-0.08%
2022/10/05	2.4	61.72	1	61.75	61.55	1.4	3,353	0.04%
2022/10/04	1.2	60.13	3	60.07	60.05	-1.8	3,337	-0.05%
2022/10/03	4	58.93	1.2	58.99	58.70	2.8	3,315	0.09%
2022/09/30	5.7	59.42	2	59.50	59.35	3.7	3,279	0.11%
2022/09/29	6.1	60.52	0.9	60.46	60.20	5.2	3,238	0.16%
2022/09/28	6.4	60.58	0.4	60.85	60.40	6	3,248	0.19%
2022/09/27	3.5	61.85	0.3	61.82	61.70	3.2	3,231	0.10%
2022/09/26	10.2	61.89	0	0.00	61.80	10.2	3,269	0.31%
2022/09/23	10.5	63.22	0	0.00	63.00	10.5	3,257	0.32%
2022/09/22	5.6	63.42	1	63.20	63.70	4.6	3,247	0.14%
2022/09/21	1.8	64.55	0	0.00	64.50	1.8	3,192	0.06%
2022/09/20	0.1	64.85	0	0.00	65.00	0.1	3,174	0.00%
2022/09/19	2.9	64.48	8.1	64.45	64.45	-5.2	3,196	-0.16%
2022/09/16	4.3	64.81	0	0.00	64.85	4.3	3,169	0.14%
2022/09/15	1.3	65.30	0.3	65.67	65.50	1.1	3,179	0.03%
2022/09/14	4	65.42	0	0.00	65.40	4	3,203	0.12%
2022/09/13	0.1	66.90	0.1	66.88	66.70	0	3,182	0.00%
2022/09/12	0.2	66.25	3.5	66.14	66.35	-3.2	3,232	-0.10%
2022/09/08	3.3	64.84	0.1	65.25	65.00	3.1	3,277	0.10%
2022/09/07	11.2	64.80	0	0.00	64.65	11.2	3,298	0.34%
2022/09/06	1.7	66.09	4	65.88	66.10	-2.3	3,243	-0.07%
2022/09/05	2.6	65.80	0	0.00	65.70	2.6	3,235	0.08%
2022/09/02	6.2	65.93	0.1	65.95	65.70	6.1	3,244	0.19%
2022/09/01	13.4	66.35	1	66.40	66.30	12.4	3,187	0.39%
2022/08/31	2.1	66.82	2.2	66.84	67.70	-0.1	3,089	0.00%
2022/08/30	5.2	67.14	0	0.00	67.25	5.2	3,072	0.17%
2022/08/29	8.4	67.20	0	0.00	67.25	8.4	3,031	0.28%
2022/08/26	1.2	69.00	2.2	69.00	68.85	-1	2,969	-0.03%
2022/08/25	2	68.53	0.1	68.60	68.50	1.9	2,939	0.07%
2022/08/24	3.7	68.00	1	68.00	67.90	2.7	2,962	0.09%
2022/08/23	2.1	68.23	3.2	68.26	68.10	-1	2,954	-0.03%
2022/08/22	4.4	69.01	2.1	69.21	68.95	2.3	2,925	0.08%
2022/08/19	1.1	69.94	0	0.00	69.95	1.1	2,892	0.04%
2022/08/18	1.5	69.85	1	69.80	69.80	0.5	2,916	0.02%
2022/08/17	0	0.00	0.1	70.30	70.40	-0.1	2,894	0.00%
2022/08/16	1.5	70.21	2	70.30	70.25	-0.5	2,887	-0.02%
2022/08/15	2.3	70.21	0	70.05	70.20	2.3	2,858	0.08%
2022/08/12	2.1	69.50	1	69.20	69.55	1.1	2,830	0.04%
2022/08/11	0.1	69.15	6	69.09	69.05	-5.9	2,840	-0.21%
2022/08/10	2.2	67.92	0	0.00	67.80	2.2	2,833	0.08%
2022/08/09	0.1	68.55	0.3	68.00	68.45	-0.2	2,825	-0.01%
2022/08/08	0.2	68.47	0	68.70	68.60	0.2	2,835	0.01%
2022/08/05	1	68.25	4.2	68.30	68.75	-3.2	2,812	-0.12%
2022/08/04	0.2	66.79	0	0.00	67.10	0.2	2,861	0.01%
2022/08/03	1.2	66.75	0	0.00	66.90	1.2	2,854	0.04%
2022/08/02	5.8	66.36	2	66.25	66.60	3.8	2,905	0.13%
2022/08/01	1.1	67.69	6.3	67.55	67.70	-5.2	2,896	-0.18%
2022/07/29	1.7	67.81	1.2	68.00	67.90	0.6	2,947	0.02%
2022/07/28	2	67.80	0	0.00	67.30	2	2,940	0.07%
2022/07/27	1.5	66.38	0	0.00	67.10	1.5	2,941	0.05%
2022/07/26	3.1	66.74	3.5	66.53	66.55	-0.4	2,968	-0.01%
2022/07/25	1.2	66.96	3	67.03	67.20	-1.8	3,003	-0.06%
2022/07/22	2.3	67.01	0.6	67.24	67.25	1.8	3,025	0.06%
2022/07/21	0	66.25	1	66.55	66.95	-1	3,113	-0.03%
2022/07/20	0.2	66.47	1.7	66.18	66.00	-1.6	3,162	-0.05%
2022/07/19	1.4	65.66	0	0.00	65.80	1.4	3,243	0.04%
2022/07/18	1.3	65.81	0	0.00	65.75	1.3	3,249	0.04%
2022/07/15	4.2	66.26	1	66.15	66.80	3.2	3,183	0.10%
2022/07/14	7.1	65.63	1.1	65.17	65.80	6.1	3,147	0.19%
2022/07/13	5.8	65.69	1	65.75	65.60	4.8	3,109	0.15%
2022/07/12	2.2	63.62	1	63.60	63.50	1.2	3,129	0.04%
2022/07/11	0.2	65.17	1.2	65.45	65.05	-1	3,149	-0.03%
2022/07/08	3.6	65.68	0.3	65.65	65.55	3.3	3,142	0.11%
2022/07/07	0.3	64.76	0.3	64.05	64.85	0	3,130	0.00%
2022/07/06	5.6	63.34	0	0.00	63.10	5.6	3,157	0.18%
2022/07/05	1.4	63.99	1.7	63.49	64.15	-0.2	3,150	-0.01%
2022/07/04	4.8	63.99	1.1	64.32	63.65	3.7	3,094	0.12%
2022/07/01	8.7	65.19	0	0.00	64.45	8.7	3,066	0.28%
2022/06/30	7	66.97	1.1	67.01	66.75	5.9	2,984	0.20%
2022/06/29	2.7	68.46	0.7	68.33	68.30	2	2,922	0.07%
2022/06/28	0.7	68.98	0.1	69.00	69.00	0.6	2,905	0.02%
2022/06/27	0.3	69.67	2.4	69.71	69.50	-2.1	2,914	-0.07%
2022/06/24	1.1	68.58	0	0.00	68.00	1.1	2,880	0.04%
2022/06/23	4.8	68.09	2.6	68.04	67.80	2.2	2,927	0.08%
2022/06/22	5.3	69.05	0.1	69.65	68.80	5.3	2,864	0.18%
2022/06/21	2.1	70.13	2.3	70.06	70.25	-0.2	2,825	-0.01%
2022/06/20	4.9	69.16	0.2	69.30	69.00	4.7	2,837	0.17%
2022/06/17	3.5	69.81	0.2	69.97	69.80	3.3	2,790	0.12%
2022/06/16	0.4	71.22	0.1	72.00	70.60	0.3	2,751	0.01%
2022/06/15	4.7	70.89	0.3	71.00	70.80	4.4	2,714	0.16%
2022/06/14	2.3	70.84	0	0.00	71.25	2.3	2,732	0.09%
2022/06/13	2.8	71.47	1	71.40	71.35	1.8	2,788	0.07%
2022/06/10	0.3	73.24	0	0.00	73.35	0.3	2,850	0.01%
2022/06/09	0.6	74.05	0.1	74.10	73.95	0.5	2,892	0.02%
2022/06/08	0.6	74.33	0.1	74.34	74.20	0.4	2,930	0.01%
2022/06/07	0.6	73.39	0	0.00	73.35	0.6	2,968	0.02%
2022/06/06	0	0.00	0.1	73.85	74.20	-0.1	3,022	0.00%
2022/06/02	0.2	73.72	0	0.00	73.70	0.2	3,220	0.01%
2022/06/01	2.2	74.54	0.1	74.70	74.40	2.1	3,415	0.06%
2022/05/31	1.1	74.29	0.8	73.81	74.50	0.3	3,457	0.01%
2022/05/30	3	73.30	4.1	73.63	73.95	-1.1	3,452	-0.03%
2022/05/27	0	72.00	0.1	72.30	72.30	-0.1	3,459	0.00%
2022/05/26	2.2	71.28	0	0.00	70.75	2.2	3,510	0.06%
2022/05/24	2.8	71.54	0	0.00	71.10	2.8	3,712	0.08%
2022/05/23	0.1	72.07	0	0.00	72.00	0.1	3,722	0.00%
2022/05/20	0.1	71.77	3	71.85	71.85	-2.9	3,796	-0.08%
2022/05/19	4.1	70.94	1	70.80	71.10	3.1	3,800	0.08%
2022/05/18	3.1	72.41	0.1	72.51	72.35	3	3,774	0.08%
2022/05/17	0.5	71.53	0	0.00	71.55	0.5	3,764	0.01%
2022/05/16	0.3	71.25	0	0.00	70.80	0.3	3,783	0.01%
2022/05/13	0.3	70.42	0	70.50	70.50	0.3	3,764	0.01%
2022/05/12	13.5	70.42	1	70.45	69.80	12.5	3,782	0.33%
2022/05/11	1.6	71.66	0	0.00	71.50	1.6	3,715	0.04%
2022/05/10	5.7	70.80	0.7	70.72	71.50	5.1	3,706	0.14%
2022/05/09	7.5	71.84	1.7	71.84	71.70	5.8	3,651	0.16%
2022/05/06	8.2	72.82	0	0.00	73.00	8.2	3,628	0.23%
2022/05/05	0.2	74.49	0	74.30	74.40	0.1	3,634	0.00%
2022/05/04	2.5	73.74	0	0.00	73.65	2.5	3,755	0.07%
2022/05/03	5.1	73.70	0.1	73.63	73.50	5	3,798	0.13%
2022/04/29	2.4	74.28	1.1	74.39	74.25	1.3	3,792	0.04%
2022/04/28	2.2	73.20	1.5	73.28	73.25	0.6	3,778	0.02%
2022/04/27	10	73.00	3.2	73.12	72.80	6.9	3,756	0.18%
2022/04/26	11	74.53	2.3	74.56	74.40	8.8	3,690	0.24%
2022/04/25	9.9	74.47	1.4	74.57	74.45	8.6	3,671	0.23%
2022/04/22	10	75.51	0	0.00	75.95	10	3,609	0.28%
2022/04/21	2.5	76.80	1	76.45	76.35	1.5	3,634	0.04%
2022/04/20	3.4	76.20	1	76.39	76.35	2.4	3,648	0.06%
2022/04/19	1.5	76.22	1.5	76.27	76.00	-0.1	3,652	0.00%
2022/04/18	6.9	75.84	0	0.00	75.65	6.9	3,695	0.19%
2022/04/15	14.8	76.25	0	0.00	76.15	14.8	3,636	0.41%
2022/04/14	6.2	77.67	1.1	77.56	77.50	5	3,634	0.14%
2022/04/13	1.1	77.32	1.2	77.64	77.70	-0.1	3,687	0.00%
2022/04/12	10.7	76.29	0	0.00	76.30	10.7	3,908	0.27%
2022/04/11	5.4	76.72	0.9	76.55	76.35	4.6	3,891	0.12%
2022/04/08	3.1	77.32	1.2	77.31	77.35	1.9	3,851	0.05%
2022/04/07	9.6	77.70	1	77.85	77.30	8.6	3,839	0.22%
2022/04/06	3.5	78.29	0.1	78.45	78.55	3.4	3,802	0.09%
2022/04/01	0.3	78.93	0	0.00	78.95	0.3	3,778	0.01%
2022/03/31	0.1	79.70	0	79.80	79.60	0.1	3,797	0.00%
2022/03/30	0	0.00	13.6	79.80	79.75	-13.6	3,819	-0.36%
2022/03/29	1.1	78.89	0.6	79.00	78.85	0.5	3,817	0.01%
2022/03/28	4.9	78.66	3.2	78.23	78.75	1.7	3,818	0.04%
2022/03/25	0.1	79.60	0.2	79.62	79.65	-0.1	3,768	0.00%
2022/03/24	0	79.13	14.1	79.16	79.45	-14	3,774	-0.37%
2022/03/23	1.4	79.55	1.4	79.40	79.55	0	3,778	0.00%
2022/03/22	1.1	78.75	2.3	78.68	78.70	-1.2	3,775	-0.03%
2022/03/21	3.4	79.01	1.6	79.08	78.80	1.8	3,766	0.05%
2022/03/18	0.2	78.42	0	0.00	78.30	0.2	3,760	0.00%
2022/03/17	4.1	77.91	1.8	78.26	78.60	2.3	3,754	0.06%
2022/03/16	4.6	75.90	1.5	76.10	76.10	3.1	3,714	0.08%
2022/03/15	11.8	75.88	0	0.00	75.85	11.8	3,636	0.32%
2022/03/14	8.3	77.57	0.1	77.53	77.30	8.2	3,552	0.23%
2022/03/11	5.4	77.70	0.3	77.60	77.55	5	3,512	0.14%
2022/03/10	8.1	78.30	0.7	78.48	78.50	7.5	3,500	0.21%
2022/03/09	27.2	76.50	0	0.00	76.30	27.2	3,460	0.79%
2022/03/08	13.8	76.42	3.1	76.04	75.90	10.8	3,409	0.32%
2022/03/07	16	78.04	0.2	78.15	78.45	15.9	3,193	0.50%
2022/03/04	5.5	79.80	0	0.00	79.70	5.5	3,036	0.18%
2022/03/03	1.4	80.68	5	80.62	80.55	-3.7	3,008	-0.12%
2022/03/02	2.1	80.52	0	0.00	80.45	2.1	3,082	0.07%
2022/03/01	4	81.02	1.2	80.88	80.80	2.8	3,062	0.09%
2022/02/25	17.3	79.95	0.2	80.09	79.85	17.2	3,010	0.57%
2022/02/24	14.5	80.56	0.3	80.25	79.90	14.2	2,939	0.48%
2022/02/23	13.9	81.78	0.9	82.05	81.85	13.1	2,786	0.47%
2022/02/22	2.9	81.76	1.7	81.76	81.75	1.2	2,784	0.04%
2022/02/21	1.4	82.63	0	0.00	82.80	1.4	2,703	0.05%
2022/02/18	0.3	82.90	0	0.00	82.95	0.3	2,707	0.01%
2022/02/17	0.5	83.15	0	83.40	83.25	0.5	2,734	0.02%
2022/02/16	0.6	83.09	0.6	83.07	83.30	-0.1	2,732	0.00%
2022/02/15	2.1	82.32	0	0.00	82.00	2.1	2,715	0.08%
2022/02/14	3.9	82.20	0	0.00	82.30	3.9	2,706	0.14%
2022/02/11	0	0.00	2	83.28	83.45	-2	2,687	-0.07%
2022/02/10	2	82.85	0.1	83.61	83.60	1.9	2,711	0.07%
2022/02/09	0.2	82.45	0	82.45	82.55	0.2	2,726	0.01%
2022/02/08	1.4	82.47	0.8	82.42	82.20	0.6	2,726	0.02%
2022/02/07	3.8	81.59	0	0.00	81.95	3.8	2,702	0.14%
2022/01/26	5.5	81.55	0	0.00	81.40	5.5	2,623	0.21%
2022/01/25	4.1	81.62	0	0.00	81.65	4.1	2,493	0.16%
2022/01/24	9.2	81.67	2	81.73	82.90	7.2	2,426	0.30%
2022/01/21	3.8	82.24	1	82.50	82.00	2.8	2,402	0.12%
2022/01/20	1.6	83.39	0.9	83.80	83.75	0.7	2,343	0.03%
2022/01/19	3.9	83.74	16.7	83.97	83.45	-12.8	2,324	-0.55%
2022/01/18	1.5	84.56	7.2	84.57	84.45	-5.7	2,307	-0.25%
2022/01/17	0.3	85.42	0.6	85.48	85.45	-0.3	2,278	-0.01%
2022/01/14	1.3	84.57	0.6	84.54	84.60	0.8	2,237	0.03%
2022/01/13	1.4	84.45	1.4	84.59	84.60	0	2,194	0.00%
2022/01/12	0.1	83.80	5	84.00	84.20	-4.9	2,175	-0.23%
2022/01/11	4	83.01	3	82.87	83.30	1	2,156	0.05%
2022/01/10	3	82.35	3.2	82.62	82.90	-0.1	2,118	-0.01%
2022/01/07	2.4	82.64	3	82.73	82.70	-0.5	2,119	-0.03%
2022/01/06	3.1	83.41	0.7	83.70	83.45	2.5	2,068	0.12%
2022/01/05	1.1	84.48	3.3	84.52	84.50	-2.2	2,017	-0.11%
2022/01/04	0.2	83.66	7.5	83.86	84.10	-7.3	1,796	-0.41%
2022/01/03	0	0.00	2.8	82.33	82.35	-2.8	1,767	-0.16%
2021/12/30	0.2	81.93	0	0.00	81.85	0.2	1,754	0.01%
2021/12/29	1	81.89	10.4	81.90	82.00	-9.3	1,793	-0.52%
2021/12/28	0	0.00	5.4	81.45	81.70	-5.4	1,835	-0.29%
2021/12/27	0	80.65	5	81.09	81.05	-5	1,867	-0.27%
2021/12/24	0	0.00	7.1	80.60	80.45	-7.1	1,902	-0.37%
2021/12/23	0.1	80.25	5.7	80.39	80.40	-5.6	1,900	-0.30%
2021/12/22	1.2	79.94	0.5	79.95	79.95	0.7	1,922	0.04%
2021/12/21	0	79.75	2.9	79.73	79.85	-2.8	1,919	-0.15%
2021/12/20	1.4	79.33	0.4	79.35	79.25	1	1,930	0.05%
2021/12/17	0.1	79.81	0.3	79.95	79.95	-0.1	1,924	-0.01%
2021/12/16	0.3	79.85	1.6	79.99	79.95	-1.2	1,927	-0.06%
2021/12/15	2.3	78.82	0	0.00	79.00	2.3	1,973	0.11%
2021/12/14	4.5	78.97	0	0.00	79.00	4.5	1,965	0.23%
2021/12/13	1.1	79.96	0.5	80.05	79.70	0.7	1,972	0.03%
2021/12/10	1.1	79.91	1	80.00	80.00	0.1	1,970	0.01%
2021/12/09	1.2	80.17	0	0.00	80.25	1.2	1,966	0.06%
2021/12/08	3.1	80.75	3.7	80.53	80.20	-0.6	1,958	-0.03%
2021/12/07	1.1	79.26	0.3	79.70	79.95	0.7	1,937	0.04%
2021/12/06	6	79.61	1.2	79.36	79.75	4.8	1,943	0.25%
2021/12/03	0	0.00	0.1	79.80	79.85	-0.1	1,943	0.00%
2021/12/02	0	0.00	5.6	79.32	79.90	-5.6	1,944	-0.29%
2021/12/01	1.1	78.27	4	79.15	79.00	-2.9	1,967	-0.15%
2021/11/30	1.2	78.68	0.1	78.45	77.90	1.1	1,980	0.06%
2021/11/29	4.2	78.03	3.3	77.70	77.80	1	1,942	0.05%
2021/11/26	7.6	78.28	0.1	78.55	78.10	7.5	1,908	0.39%
2021/11/25	1	79.15	0	0.00	79.25	1	1,842	0.05%
2021/11/24	1.1	79.39	2	79.40	79.25	-0.9	1,887	-0.05%
2021/11/23	1.3	79.91	0	0.00	79.65	1.3	1,899	0.07%
2021/11/22	2.1	80.28	0.3	80.37	80.30	1.8	1,908	0.09%
2021/11/19	1	80.65	2.1	80.52	80.45	-1.1	1,926	-0.06%
2021/11/18	0.4	80.01	5.8	80.14	80.20	-5.5	1,918	-0.28%
2021/11/17	1	79.80	0.1	79.75	79.70	0.9	1,935	0.05%
2021/11/16	0.6	79.57	0.1	79.60	79.55	0.5	1,976	0.03%
2021/11/15	0.7	80.90	3.3	80.90	80.90	-2.6	2,018	-0.13%
2021/11/11	3.1	79.95	0.2	80.00	79.85	2.9	2,042	0.14%
2021/11/10	1.2	80.59	0.6	80.54	80.50	0.6	2,072	0.03%
2021/11/09	1	81.05	14.6	80.91	80.75	-13.6	2,079	-0.65%
2021/11/08	0.1	79.95	2.7	79.95	80.05	-2.6	2,056	-0.13%
2021/11/05	0	79.40	5.4	79.04	79.40	-5.4	2,049	-0.26%
2021/11/04	0	78.50	0.3	78.83	78.40	-0.3	2,036	-0.01%
2021/11/03	1	78.65	0.6	78.80	78.65	0.4	2,040	0.02%
2021/11/02	0.4	78.50	0	78.75	78.40	0.3	2,059	0.02%
2021/11/01	0	0.00	0.4	78.50	78.45	-0.4	2,053	-0.02%
2021/10/29	0.4	78.17	0	78.15	78.15	0.4	2,067	0.02%
2021/10/28	0	78.70	0	0.00	78.80	0	2,076	0.00%
2021/10/27	0	78.95	2.1	78.82	79.00	-2.1	2,090	-0.10%
2021/10/26	0.1	78.90	2.8	78.87	79.00	-2.7	2,091	-0.13%
2021/10/25	0.3	78.02	0.4	78.43	78.30	-0.1	2,072	0.00%
2021/10/22	0.1	78.38	1	78.25	78.45	-0.9	2,110	-0.04%
2021/10/21	1	78.55	0.9	78.66	78.35	0.1	2,132	0.01%
2021/10/20	0.2	78.80	1	78.72	78.55	-0.8	2,151	-0.04%
2021/10/19	1.2	78.78	0.3	78.57	78.65	0.9	2,154	0.04%
2021/10/18	5	78.40	4.4	78.53	78.05	0.7	2,151	0.03%
2021/10/15	0	0.00	5.2	78.24	78.35	-5.2	2,155	-0.24%
2021/10/14	0.7	76.50	0.7	76.66	76.30	0	2,156	0.00%
2021/10/13	0.6	76.31	0.2	76.30	76.15	0.4	2,172	0.02%
2021/10/12	2.7	76.37	0	76.45	76.50	2.6	2,191	0.12%
2021/10/08	1.2	77.34	0	0.00	77.25	1.2	2,183	0.05%
2021/10/07	1.3	77.69	0.1	77.33	77.75	1.2	2,187	0.05%
2021/10/06	1.5	76.47	0	0.00	76.35	1.5	2,208	0.07%
2021/10/05	11.4	76.09	1.3	75.72	76.40	10.1	2,186	0.46%
2021/10/04	4.7	76.81	2	76.60	76.70	2.7	2,176	0.12%
2021/10/01	7.2	77.35	0	0.00	77.45	7.2	2,116	0.34%
2021/09/30	7	78.29	0	0.00	78.55	7	2,051	0.34%
2021/09/29	7.3	78.44	0.1	78.80	78.60	7.2	2,050	0.35%
2021/09/28	2	79.78	0	0.00	79.90	2	2,023	0.10%
2021/09/27	0	0.00	0.8	80.49	80.40	-0.8	2,021	-0.04%
2021/09/24	1	80.00	1.1	79.86	80.20	-0.1	2,008	-0.01%
2021/09/23	1.5	79.42	0.4	79.45	79.40	1.1	2,008	0.05%
2021/09/22	13	78.62	0.1	78.50	78.80	12.9	2,004	0.64%
2021/09/17	0	81.00	0	80.60	80.55	0	1,955	0.00%
2021/09/16	0.2	80.43	1	80.45	80.50	-0.8	1,970	-0.04%
2021/09/15	1	80.60	1.4	80.69	80.60	-0.4	1,944	-0.02%
2021/09/14	0	0.00	3.1	81.14	81.20	-3.1	1,970	-0.16%
2021/09/13	1.1	81.18	0.1	81.20	81.05	1	1,979	0.05%
2021/09/10	2	81.20	1.3	81.37	81.40	0.7	2,016	0.03%
2021/09/09	0.1	80.29	1	80.45	80.60	-0.9	2,021	-0.04%
2021/09/08	0.5	80.63	1	80.99	80.65	-0.5	2,007	-0.03%
2021/09/07	0.1	81.36	6.4	81.31	81.25	-6.4	2,005	-0.32%
2021/09/06	0.1	81.40	4.3	81.92	81.60	-4.3	2,001	-0.21%
2021/09/03	0	0.00	4.9	80.95	81.20	-4.9	1,978	-0.25%
2021/09/02	0.6	80.66	3.8	80.96	80.20	-3.3	1,972	-0.17%
2021/09/01	2.1	80.84	1.8	80.62	80.90	0.3	1,975	0.01%
2021/08/31	0.1	79.66	7.3	80.05	80.80	-7.2	1,979	-0.36%
2021/08/30	6.1	79.80	4.6	79.81	80.15	1.5	1,985	0.08%
2021/08/27	0.1	79.21	0.5	79.21	79.50	-0.4	1,940	-0.02%
2021/08/26	0.2	78.70	0.1	78.79	78.75	0.1	1,926	0.01%
2021/08/25	0	0.00	0.1	78.14	78.35	-0.1	1,900	-0.01%
2021/08/24	0.1	77.50	0.5	77.50	77.40	-0.4	1,885	-0.02%
2021/08/23	2.2	77.11	1.6	76.39	77.05	0.6	1,890	0.03%
2021/08/20	8.2	75.49	1.5	75.30	75.20	6.7	1,885	0.36%
2021/08/19	7.8	76.28	0.2	76.30	75.95	7.6	1,841	0.41%
2021/08/18	4	77.24	0.5	77.11	77.70	3.5	1,786	0.20%
2021/08/17	6.5	77.46	0	0.00	77.20	6.5	1,767	0.37%
2021/08/16	3.7	77.84	0.2	78.00	77.80	3.5	1,755	0.20%
2021/08/13	2.4	78.27	1	78.10	78.10	1.4	1,719	0.08%
2021/08/12	12.4	78.78	0.8	78.80	78.75	11.6	1,707	0.68%
2021/08/11	0.3	78.91	0.1	78.95	79.00	0.2	1,714	0.01%
2021/08/10	3.2	79.18	1	79.35	79.10	2.2	1,724	0.13%
2021/08/09	0	79.07	0.3	79.43	79.65	-0.3	1,801	-0.02%
2021/08/06	2.1	79.66	0.2	79.95	79.80	1.9	1,821	0.10%
2021/08/05	2.1	79.95	1	80.02	79.95	1.1	1,886	0.06%
2021/08/04	0	0.00	1.7	79.98	80.00	-1.7	1,981	-0.08%
2021/08/03	1	79.60	0	0.00	79.60	1	2,026	0.05%
2021/07/30	0.2	78.50	0	78.60	78.30	0.2	2,009	0.01%
2021/07/29	1.7	78.43	0.8	78.69	78.70	0.9	2,058	0.04%
2021/07/28	6.1	77.41	0.3	77.65	78.60	5.8	2,069	0.28%
2021/07/27	0.4	78.68	1.8	78.63	78.35	-1.4	2,051	-0.07%
2021/07/26	3.1	78.90	1	78.75	78.50	2.1	2,052	0.10%
2021/07/23	1	79.10	0	0.00	79.05	1	2,023	0.05%
2021/07/22	0	79.45	3	79.65	79.15	-3	2,024	-0.15%
2021/07/21	3.6	78.54	1	78.85	78.65	2.6	2,026	0.13%
2021/07/20	3.7	78.92	0.4	79.20	78.75	3.2	2,036	0.16%
2021/07/19	2.6	79.39	1	79.35	79.50	1.6	2,017	0.08%
2021/07/16	3.1	79.94	0	0.00	80.15	3.1	2,008	0.15%
2021/07/15	0	0.00	0.1	81.03	81.25	-0.1	1,984	0.00%
2021/07/14	2	80.45	0	0.00	80.65	2	1,972	0.10%
2021/07/13	2	80.60	0.5	80.50	80.35	1.5	1,966	0.08%
2021/07/12	1	79.95	1.3	80.04	79.85	-0.3	1,962	-0.02%
2021/07/09	4.7	78.83	0.3	79.15	78.95	4.5	1,942	0.23%
2021/07/08	0.8	79.83	1	80.43	79.85	-0.3	1,903	-0.01%
2021/07/07	1.5	80.07	0.4	80.00	80.00	1.1	1,910	0.06%
2021/07/06	2	80.43	0	80.50	80.40	2	1,916	0.10%
2021/07/05	0.1	80.25	2.9	80.23	80.30	-2.8	1,896	-0.15%
2021/07/02	0.1	79.65	2.4	79.49	79.50	-2.3	1,895	-0.12%
2021/07/01	0.1	79.80	6.5	79.73	79.60	-6.4	1,899	-0.34%
2021/06/30	1	79.85	6.5	79.70	79.90	-5.5	1,935	-0.28%
2021/06/29	0.1	79.25	1.1	79.30	79.30	-0.9	1,934	-0.05%
2021/06/28	0	0.00	0.7	78.92	79.20	-0.7	1,946	-0.04%
2021/06/25	1	79.25	0	0.00	78.90	1	1,936	0.05%
2021/06/24	3.3	78.84	0.2	78.80	78.65	3.1	1,927	0.16%
2021/06/22	1.6	77.53	0.1	77.75	77.35	1.5	1,944	0.08%
2021/06/21	3.2	77.81	0	0.00	77.50	3.2	1,953	0.16%
2021/06/18	0.2	79.54	0.5	79.50	79.20	-0.3	1,916	-0.02%
2021/06/17	0.1	79.14	0	0.00	79.60	0.1	1,924	0.00%
2021/06/16	0	0.00	0.4	79.75	79.70	-0.4	1,958	-0.02%
2021/06/15	0	0.00	7.2	79.77	79.80	-7.2	1,958	-0.37%
2021/06/11	0.1	79.40	3.1	79.47	79.40	-3	1,966	-0.15%
2021/06/09	0.1	77.78	5	77.72	77.75	-4.9	1,951	-0.25%
2021/06/08	2.1	78.40	0.1	78.60	78.35	2	1,945	0.10%
2021/06/07	0.3	78.16	0.1	78.78	78.75	0.1	1,941	0.01%
2021/06/04	0.1	78.60	0	0.00	78.60	0.1	1,925	0.00%
2021/06/03	0.2	79.10	1.2	79.34	79.10	-1	1,947	-0.05%
2021/06/02	0	0.00	2.3	78.79	78.85	-2.3	1,980	-0.11%
2021/06/01	1.2	78.93	0.5	79.14	79.10	0.7	2,010	0.03%
2021/05/31	0.1	78.66	1	78.76	78.90	-1	2,063	-0.05%
2021/05/28	0	0.00	2	78.00	78.05	-2	2,064	-0.10%
2021/05/27	0	76.94	0.1	76.55	77.00	0	2,085	0.00%
2021/05/25	0	77.18	0	0.00	77.50	0	2,149	0.00%
2021/05/24	0.1	76.01	2.1	75.81	76.05	-2	2,163	-0.09%
2021/05/21	2	75.85	0	0.00	76.05	2	2,180	0.09%
2021/05/20	0.1	74.98	0.1	75.20	75.20	0	2,200	0.00%
2021/05/19	1.3	76.05	1.1	75.37	75.40	0.2	2,214	0.01%
2021/05/18	5.4	75.48	2.6	74.77	75.95	2.8	2,222	0.12%
2021/05/17	1.9	73.20	3.1	72.99	72.55	-1.2	2,252	-0.05%
2021/05/14	2.6	74.07	3.6	74.00	74.10	-1.1	2,192	-0.05%
2021/05/13	12.9	73.69	1.1	73.40	73.10	11.8	2,178	0.54%
2021/05/12	6.4	75.56	14.4	75.32	75.80	-8.1	2,113	-0.38%
2021/05/11	3.3	77.51	1.4	77.37	77.10	1.9	2,041	0.09%
2021/05/10	0.1	79.65	5	79.66	79.45	-4.9	2,010	-0.24%
2021/05/07	0	79.90	0	0.00	80.10	0	2,029	0.00%
2021/05/06	1	78.65	0.1	78.95	78.80	0.9	2,053	0.05%
2021/05/05	3.1	78.61	2	78.70	78.05	1.1	2,030	0.05%
2021/05/04	3.8	78.55	2.7	78.04	78.80	1.2	2,065	0.06%
2021/05/03	2.4	79.55	0	0.00	79.35	2.4	2,067	0.12%
2021/04/29	0	0.00	0.2	80.94	80.75	-0.2	2,071	-0.01%
2021/04/28	0	80.55	2.5	80.62	80.55	-2.4	2,095	-0.12%
2021/04/27	0	80.95	0	80.90	80.90	0	2,119	0.00%
2021/04/26	0	80.90	3.7	80.69	81.00	-3.7	2,139	-0.17%
2021/04/23	0.5	79.45	1	79.60	79.80	-0.5	2,141	-0.02%
2021/04/22	0.2	79.41	0.4	79.40	79.05	-0.2	2,169	-0.01%
2021/04/21	0.2	79.74	0.1	79.70	79.30	0.1	2,187	0.00%
2021/04/20	0	79.95	1	80.37	80.15	-0.9	2,204	-0.04%
2021/04/19	0	0.00	0.5	79.81	80.00	-0.5	2,226	-0.02%
2021/04/16	0.3	79.95	3	80.00	80.00	-2.7	2,253	-0.12%
2021/04/15	0.1	79.30	17.5	79.69	80.00	-17.4	2,243	-0.78%
2021/04/14	0	78.80	0.1	79.00	79.20	-0.1	2,245	0.00%
2021/04/13	0	0.00	0.6	79.40	78.80	-0.6	2,261	-0.03%
2021/04/12	0.1	79.28	0.1	79.72	78.80	0	2,273	0.00%
2021/04/09	0	79.30	2	79.45	79.15	-2	2,271	-0.09%
2021/04/08	0.2	78.87	0.1	79.40	79.40	0.1	2,275	0.01%
2021/04/07	1.6	79.08	0	0.00	79.10	1.6	2,270	0.07%
2021/04/06	0	79.15	5.2	79.15	79.00	-5.2	2,279	-0.23%
2021/04/01	0	77.85	0.6	77.89	77.90	-0.6	2,257	-0.02%
2021/03/31	2.4	77.51	9.2	77.94	77.35	-6.8	2,253	-0.30%
2021/03/30	1	77.95	2.3	77.89	77.95	-1.3	2,246	-0.06%
2021/03/29	2.1	77.99	2.2	77.78	77.70	-0.1	2,233	0.00%
2021/03/26	0	0.00	1.1	77.02	77.20	-1.1	2,239	-0.05%
2021/03/25	2.7	75.47	1.4	75.63	75.85	1.3	2,229	0.06%
2021/03/24	3.9	75.79	3	75.78	75.60	0.9	2,217	0.04%
2021/03/23	2	76.80	0	0.00	76.70	2	2,212	0.09%
2021/03/22	0.1	76.35	2	75.95	76.75	-2	2,232	-0.09%
2021/03/19	2.4	76.43	0	0.00	76.35	2.4	2,238	0.11%
2021/03/18	1	77.75	0.1	77.92	77.45	0.9	2,217	0.04%
2021/03/17	3.3	77.46	0.2	77.95	77.20	3.1	2,212	0.14%
2021/03/16	4	77.50	2.4	77.84	77.90	1.6	2,231	0.07%
2021/03/15	0	77.70	1.2	77.50	77.50	-1.2	2,222	-0.06%
2021/03/12	0.2	77.45	0.2	77.45	77.60	0	2,233	0.00%
2021/03/11	1.1	76.51	0.7	77.31	77.30	0.4	2,255	0.02%
2021/03/10	0.3	76.11	2.1	75.70	75.75	-1.7	2,254	-0.08%
2021/03/09	1.7	75.01	4	75.40	75.50	-2.3	2,268	-0.10%
2021/03/08	3	76.13	0.2	76.70	75.65	2.8	2,253	0.13%
2021/03/05	4.3	75.78	0.1	76.40	75.70	4.2	2,219	0.19%
2021/03/04	3.6	76.56	1.8	76.31	76.40	1.8	2,213	0.08%
2021/03/03	2.1	76.70	2	76.45	78.00	0.1	2,173	0.00%
2021/03/02	1.4	77.54	0	77.90	76.75	1.4	2,185	0.06%
2021/02/26	10.8	77.75	0	0.00	77.45	10.8	2,173	0.50%
2021/02/25	1.7	79.12	0	0.00	79.10	1.7	2,122	0.08%
2021/02/24	3.1	78.94	1.1	78.77	78.30	2	2,123	0.10%
2021/02/23	1	79.36	0	0.00	79.60	1	2,116	0.05%
2021/02/22	3	80.03	0.2	80.35	79.90	2.8	2,111	0.13%
2021/02/19	1.3	79.68	1	79.71	79.95	0.2	2,099	0.01%
2021/02/18	1.7	80.87	1.9	80.86	80.70	-0.2	2,103	-0.01%
2021/02/17	4.1	80.82	5	80.92	80.80	-1	2,113	-0.05%
2021/02/05	0.3	77.78	1.8	78.01	77.60	-1.6	2,073	-0.08%
2021/02/04	0.1	77.00	0.7	77.00	76.85	-0.6	2,059	-0.03%
2021/02/03	1.1	77.88	1.1	77.79	77.40	0.1	2,062	0.00%
2021/02/02	1.1	76.87	8.9	77.55	77.35	-7.8	2,060	-0.38%
2021/02/01	3.1	74.26	5.4	74.72	75.20	-2.3	2,053	-0.11%
2021/01/29	3.6	75.11	0.9	75.19	73.55	2.7	2,043	0.13%
2021/01/28	8.4	74.87	1.1	74.74	74.90	7.3	2,032	0.36%
2021/01/27	0.1	77.40	0.5	76.75	76.50	-0.5	2,004	-0.02%
2021/01/26	0.4	76.82	0.1	78.60	76.55	0.3	1,994	0.01%
2021/01/25	3.3	78.12	18.3	77.86	78.30	-15	1,959	-0.76%
2021/01/22	4.7	79.68	0.2	79.75	79.20	4.5	1,950	0.23%
2021/01/21	2	79.33	2.4	79.69	80.20	-0.4	1,938	-0.02%
2021/01/20	1.2	77.79	9	77.95	77.85	-7.8	1,920	-0.41%
2021/01/19	2.5	77.01	3.1	76.82	77.50	-0.6	1,899	-0.03%
2021/01/18	0.1	74.90	0.6	75.65	75.65	-0.5	1,888	-0.02%
2021/01/15	1.2	76.65	1.6	76.91	75.55	-0.4	1,866	-0.02%
2021/01/14	2.6	75.62	0.2	75.72	75.30	2.3	1,846	0.13%
2021/01/13	0.6	75.72	3	75.60	76.00	-2.5	1,825	-0.13%
2021/01/12	2.1	74.43	2.2	74.36	74.45	-0.1	1,817	-0.01%
2021/01/11	3.5	73.74	0.5	74.24	74.35	3	1,809	0.17%
2021/01/08	2.2	73.43	2.6	73.99	74.10	-0.5	1,797	-0.03%
2021/01/07	2.3	72.41	0.4	72.29	72.40	1.9	1,792	0.11%
2021/01/06	4.4	71.25	1.3	71.01	70.80	3	1,790	0.17%
2021/01/05	8	70.00	2	69.99	70.25	6	1,773	0.34%
2021/01/04	2.3	69.49	2	70.10	70.00	0.3	1,777	0.01%
2020/12/31	0	0.00	3	68.60	68.75	-3	1,801	-0.17%
2020/12/30	0	67.55	2	67.75	68.30	-2	1,807	-0.11%
2020/12/29	1	67.25	0.2	67.40	67.40	0.8	1,825	0.04%
2020/12/28	0.1	67.30	9.7	67.34	67.45	-9.6	1,829	-0.53%
2020/12/25	0	67.10	1	67.10	66.80	-1	1,811	-0.05%
2020/12/24	0	0.00	6.1	66.69	66.65	-6.1	1,812	-0.34%
2020/12/23	1	66.20	0.6	66.35	66.40	0.4	1,817	0.02%
2020/12/22	2	66.77	0.6	66.35	66.20	1.4	1,825	0.08%
2020/12/21	1.1	66.38	5.7	66.54	67.05	-4.6	1,827	-0.25%
2020/12/18	1	66.40	0	0.00	66.35	1	1,812	0.06%
2020/12/17	0.5	66.48	0	0.00	66.55	0.5	1,806	0.03%
2020/12/16	0	0.00	2	66.63	66.65	-2	1,795	-0.11%
2020/12/15	1.1	66.01	1.2	66.15	65.75	-0.1	1,770	-0.01%
2020/12/14	0	0.00	0.1	66.65	66.50	-0.1	1,756	0.00%
2020/12/11	0	0.00	1.1	66.41	66.70	-1.1	1,764	-0.06%
2020/12/10	2.2	66.57	1	66.35	66.65	1.2	1,739	0.07%
2020/12/09	0	0.00	0	67.45	67.30	0	1,712	0.00%
2020/12/08	0.2	67.10	5.8	66.88	67.30	-5.6	1,699	-0.33%
2020/12/07	0	0.00	1.8	66.30	66.45	-1.8	1,678	-0.11%
2020/12/04	0	65.50	2.8	65.33	65.70	-2.8	1,647	-0.17%
2020/12/03	1	64.75	0	0.00	64.80	1	1,630	0.06%
2020/12/02	0	0.00	1	64.45	64.80	-1	1,613	-0.06%
2020/12/01	1	63.75	4	63.85	64.15	-3	1,611	-0.19%
2020/11/30	1	64.20	2.6	64.50	63.65	-1.6	1,604	-0.10%
2020/11/27	1	64.25	0	0.00	64.45	1	1,575	0.06%
2020/11/26	1	64.20	0	0.00	64.45	1	1,557	0.06%
2020/11/25	0	0.00	3	64.00	63.95	-3	1,535	-0.20%
2020/11/24	2.2	64.83	1.1	64.90	64.55	1.1	1,516	0.07%
2020/11/23	0	0.00	3.2	64.71	64.80	-3.2	1,499	-0.21%
2020/11/20	0	0.00	1	64.00	64.00	-1	1,480	-0.07%
2020/11/19	0.4	64.20	2	64.25	64.20	-1.7	1,458	-0.12%
2020/11/18	0	64.40	2.7	64.39	64.50	-2.7	1,437	-0.19%
2020/11/17	6	63.78	0.8	64.12	63.70	5.2	1,428	0.36%
2020/11/16	0.2	63.70	10.4	64.22	64.50	-10.2	1,428	-0.72%
2020/11/13	0	0.00	0.3	62.40	62.50	-0.3	1,393	-0.02%
2020/11/12	0	0.00	3.1	62.32	62.35	-3.1	1,369	-0.22%
2020/11/11	0	0.00	0.2	61.50	62.15	-0.2	1,367	-0.01%
2020/11/10	2	61.45	0.7	61.50	61.50	1.3	1,345	0.10%
2020/11/09	0.3	61.55	3.3	61.57	61.75	-3	1,329	-0.23%
2020/11/06	1	61.20	1	61.00	61.00	0	1,312	0.00%
2020/11/05	3.1	60.67	0.2	60.75	60.75	2.9	1,291	0.22%
2020/11/03	0.1	59.60	0.4	59.86	59.85	-0.3	1,264	-0.02%
2020/11/02	0.2	58.80	0	0.00	59.00	0.2	1,255	0.02%
2020/10/30	2.2	59.05	0	0.00	58.80	2.2	1,238	0.18%
2020/10/29	2.4	59.27	1	59.15	59.25	1.4	1,204	0.11%
2020/10/28	1.4	60.03	0	0.00	59.95	1.4	1,190	0.11%
2020/10/27	0.1	60.45	0.4	60.30	60.30	-0.3	1,175	-0.03%
2020/10/26	0.1	60.93	0.5	60.67	60.65	-0.4	1,164	-0.03%
2020/10/20	0.1	60.50	0.1	60.50	60.50	0	1,217	0.00%
2020/10/19	0	0.00	2	60.60	60.60	-2	1,204	-0.17%
2020/10/16	0.1	60.10	0	0.00	60.10	0.1	1,191	0.01%
2020/10/15	0	0.00	1	60.75	60.40	-1	1,183	-0.08%
2020/10/13	0	0.00	2.1	61.05	60.95	-2.1	1,163	-0.18%
2020/10/12	0	0.00	3.3	61.25	61.10	-3.3	1,154	-0.28%
2020/10/08	0.1	60.40	6	60.48	60.55	-5.9	1,141	-0.52%
2020/10/06	0	0.00	2.1	59.58	59.55	-2.1	1,120	-0.19%
2020/10/05	1	58.80	0.2	59.10	58.90	0.8	1,102	0.07%
2020/09/30	1.5	58.90	1	58.70	58.75	0.5	1,089	0.05%
2020/09/28	0	0.00	1	58.30	58.30	-1	1,084	-0.09%
2020/09/25	4	57.76	0	0.00	57.45	4	1,085	0.37%
2020/09/24	5.1	57.67	0.3	57.80	57.45	4.8	1,073	0.45%
2020/09/23	3	58.73	0.6	58.85	58.75	2.4	1,048	0.23%
2020/09/22	6	59.10	0	0.00	58.90	6	1,041	0.58%
2020/09/18	0	0.00	0.2	60.00	60.00	-0.2	1,035	-0.02%
2020/09/16	0	0.00	5	60.77	60.70	-5	1,027	-0.49%
2020/09/11	0	0.00	1	58.90	59.00	-1	992	-0.10%
2020/09/10	2	58.85	1.2	59.00	59.00	0.8	992	0.08%
2020/09/08	0	0.00	1	58.90	58.90	-1	1,006	-0.10%
2020/09/07	1	58.60	1.1	58.66	58.50	-0.1	1,018	-0.01%
2020/09/04	3	58.30	0	0.00	58.50	3	1,020	0.29%
2020/09/03	0	0.00	1.7	59.35	59.05	-1.7	1,014	-0.17%
2020/09/02	0	0.00	1	58.95	58.90	-1	1,017	-0.10%
2020/09/01	1	58.70	0	0.00	58.95	1	1,043	0.10%
2020/08/31	1	58.90	1	59.40	58.55	0	1,054	0.00%
2020/08/28	3.4	59.30	0	0.00	59.25	3.4	1,072	0.32%
2020/08/27	0	0.00	5	60.22	59.70	-5	1,078	-0.46%
2020/08/26	0	0.00	0.6	59.70	59.70	-0.6	1,071	-0.05%
2020/08/25	2	59.30	1.6	59.24	59.30	0.4	1,075	0.04%
2020/08/24	0.2	59.05	2	59.05	59.05	-1.8	1,079	-0.17%
2020/08/21	0	58.85	1	58.70	58.85	-1	1,085	-0.09%
2020/08/20	8	58.29	3	58.15	57.80	5	1,077	0.46%
2020/08/19	0	59.75	0	0.00	59.60	0	1,059	0.00%
2020/08/18	0	0.00	2.2	60.28	60.05	-2.2	1,062	-0.20%
2020/08/17	0	0.00	1.1	60.11	60.35	-1.1	1,080	-0.10%
2020/08/14	0	0.00	1	59.65	59.70	-1	1,077	-0.09%
2020/08/13	0	0.00	0.2	59.75	59.75	-0.2	1,076	-0.02%
2020/08/12	2	59.20	0	0.00	59.10	2	1,073	0.19%
2020/08/11	0	0.00	2	60.35	59.95	-2	1,086	-0.18%
2020/08/10	0	0.00	0.8	60.35	60.35	-0.8	1,088	-0.07%
2020/08/07	1	59.90	1.8	60.09	59.85	-0.8	1,095	-0.07%
2020/08/06	0.1	60.20	0.5	60.20	60.25	-0.4	1,097	-0.03%
2020/08/05	0	0.00	2.5	59.53	59.60	-2.5	1,102	-0.23%
2020/08/04	0	0.00	1.2	58.92	59.10	-1.2	1,113	-0.11%
2020/08/03	2	58.58	2	58.50	58.40	0	1,126	0.00%
2020/07/30	0	0.00	2.2	59.43	59.50	-2.2	1,158	-0.19%
2020/07/29	0	0.00	1.8	58.53	58.55	-1.8	1,164	-0.16%
2020/07/28	4	60.85	9.3	61.32	59.10	-5.3	1,180	-0.45%
2020/07/27	3	58.87	1.1	58.90	58.95	1.9	1,155	0.17%
2020/07/24	1	56.05	0.4	56.10	56.20	0.6	1,130	0.05%
2020/07/23	0.1	56.25	0	0.00	56.40	0.1	1,108	0.01%
2020/07/22	0	0.00	2.1	56.58	56.45	-2.1	1,112	-0.19%
2020/07/21	0	0.00	3	56.23	56.30	-3	1,119	-0.27%
2020/07/20	1	55.45	2.2	55.45	55.50	-1.2	1,111	-0.11%
2020/07/17	1	55.65	4.1	55.42	55.40	-3.1	1,107	-0.28%
2020/07/16	1	54.90	0	54.95	54.95	1	1,118	0.09%
2020/07/15	1	55.45	1.4	55.41	55.40	-0.4	1,109	-0.04%
2020/07/14	1	54.80	6.1	54.88	55.20	-5.1	1,098	-0.46%
2020/07/13	0	0.00	3	54.53	54.80	-3	1,100	-0.27%
2020/07/10	1	53.95	1.9	54.32	54.05	-0.9	1,082	-0.08%
2020/07/09	0	0.00	3	54.48	54.40	-3	1,079	-0.28%
2020/07/08	1	54.30	4.4	54.26	54.35	-3.4	1,076	-0.32%
2020/07/07	0	0.00	9.3	53.96	53.90	-9.3	1,070	-0.87%
2020/07/06	0	0.00	7.6	53.50	53.75	-7.6	1,066	-0.71%
2020/07/03	1	52.70	1	52.80	52.80	0	1,049	0.00%
2020/07/02	0	0.00	4	51.95	52.20	-4	1,059	-0.38%
2020/07/01	0	0.00	1.9	51.70	51.75	-1.9	1,083	-0.18%
2020/06/30	0	0.00	1.3	51.31	51.35	-1.3	1,092	-0.12%
2020/06/24	0	0.00	1	51.40	51.40	-1	1,091	-0.09%
2020/06/23	2	51.00	5	51.19	51.20	-3	1,108	-0.27%
2020/06/22	0	0.00	4	50.99	51.00	-4	1,117	-0.36%
2020/06/19	1	50.80	0	0.00	50.80	1	1,132	0.09%
2020/06/18	0	0.00	2	50.80	50.85	-2	1,141	-0.18%
2020/06/16	0	0.00	12.9	50.90	50.90	-12.9	1,160	-1.11%
2020/06/15	0.1	50.20	0	0.00	49.76	0.1	1,159	0.01%
2020/06/12	0	0.00	0.1	50.40	50.35	-0.1	1,166	-0.01%
2020/06/11	1.3	51.27	2.1	51.69	50.85	-0.8	1,161	-0.07%
2020/06/10	1	51.16	7	51.69	51.65	-6	1,166	-0.51%
2020/06/09	1	51.00	6.2	51.12	51.20	-5.2	1,199	-0.43%
2020/06/08	1	51.00	2.1	50.90	51.00	-1.1	1,225	-0.09%
2020/06/05	0	0.00	5	50.22	50.35	-5	1,217	-0.41%
2020/06/04	0	0.00	1	49.97	49.97	-1	1,226	-0.08%
2020/06/03	0	0.00	0.4	49.71	49.71	-0.4	1,223	-0.03%
2020/05/29	2	47.58	0	0.00	48.23	2	1,222	0.16%
2020/05/27	0	0.00	0.1	48.35	48.28	-0.1	1,232	0.00%
2020/05/26	0	0.00	2.2	48.39	48.38	-2.2	1,240	-0.18%
2020/05/22	4	47.64	0	0.00	47.56	4	1,243	0.32%
2020/05/21	1	48.30	0.2	48.38	48.37	0.8	1,232	0.07%
2020/05/20	0	0.00	0.4	48.00	47.95	-0.4	1,230	-0.03%
2020/05/18	0	0.00	1	47.57	47.50	-1	1,231	-0.08%
2020/05/14	1	47.85	3	47.83	47.70	-2	1,225	-0.16%
2020/05/13	0	0.00	2	47.95	48.25	-2	1,218	-0.16%
2020/05/12	2	48.15	0	0.00	48.10	2	1,216	0.16%
2020/05/11	3	48.81	0	0.00	48.72	3	1,200	0.25%
2020/05/08	1.7	48.37	1	48.20	48.29	0.7	1,185	0.06%
2020/05/07	0	0.00	0.1	48.18	48.04	-0.1	1,177	-0.01%
2020/05/06	1	47.65	0	0.00	47.74	1	1,170	0.09%
2020/05/05	1	47.70	0	0.00	47.78	1	1,147	0.09%
2020/05/04	1	47.67	0	0.00	47.70	1	1,141	0.09%
2020/04/30	5	48.43	0	0.00	48.93	5	1,120	0.45%
2020/04/27	2	47.05	1	47.10	47.31	1	1,148	0.09%
2020/04/24	2	46.40	0	0.00	46.39	2	1,142	0.18%
2020/04/21	1	47.00	0	0.00	46.25	1	1,127	0.09%
2020/04/15	2	46.52	0	0.00	46.50	2	1,109	0.18%
2020/04/14	0	0.00	1	46.16	46.27	-1	1,112	-0.09%
2020/04/13	1	45.20	0	0.00	45.16	1	1,111	0.09%
2020/04/10	0	0.00	1	45.21	45.34	-1	1,113	-0.09%
2020/04/09	12	45.58	1	45.40	45.40	11	1,117	0.98%
2020/04/07	0.1	45.00	0.1	45.00	44.82	0	1,111	0.00%
2020/04/06	2	44.03	0	0.00	43.95	2	1,109	0.18%
2020/03/31	1	43.75	0	0.00	43.54	1	1,079	0.09%
2020/03/27	0	0.00	1.8	44.44	43.90	-1.8	1,069	-0.17%
2020/03/25	0.2	44.14	2	44.06	43.80	-1.8	1,033	-0.17%
2020/03/24	2	42.70	2	42.81	42.57	0	1,021	0.00%
2020/03/23	0.1	41.50	0	0.00	40.80	0.1	1,017	0.00%
2020/03/20	3	41.68	1	42.30	42.00	2	1,015	0.20%
2020/03/19	5	39.62	2.6	39.40	39.61	2.4	1,006	0.24%
2020/03/18	1.6	42.43	0	0.00	41.55	1.6	997	0.16%
2020/03/17	2	42.88	0	0.00	43.03	2	997	0.20%
2020/03/16	1	44.44	0.2	45.00	44.10	0.8	995	0.08%
2020/03/13	2	44.55	0	0.00	45.88	2	974	0.21%
2020/03/12	3	47.48	0.2	47.60	47.00	2.8	938	0.30%
2020/03/11	2	49.14	0	0.00	48.65	2	917	0.22%
2020/03/10	5	48.78	2.9	49.00	49.24	2.1	899	0.23%
2020/03/04	2	50.63	2.2	50.78	50.90	-0.2	850	-0.02%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/03/02	3	50.00	0	0.00	50.15	3	840	0.36%
2020/02/27	2	51.10	0	0.00	50.75	2	834	0.24%
2020/02/26	1	51.10	0	0.00	51.25	1	825	0.12%
2020/02/20	0	0.00	0.9	52.60	52.50	-0.9	828	-0.10%
2020/02/18	0	0.00	0.5	52.45	52.15	-0.5	835	-0.06%
2020/02/17	2	52.85	0	0.00	52.80	2	826	0.24%
2020/02/10	0	0.00	0.1	52.10	51.95	-0.1	843	-0.01%
2020/02/04	1	51.85	0	0.00	51.85	1	852	0.12%
2020/01/31	1	51.85	0	0.00	51.50	1	854	0.12%
2020/01/30	2.2	52.07	1	52.00	52.00	1.2	827	0.15%
2020/01/17	0	0.00	0.1	53.90	53.90	-0.1	814	-0.02%
2020/01/16	0	0.00	2.2	53.91	53.90	-2.2	814	-0.27%
2020/01/15	3	54.22	0	0.00	54.15	3	820	0.37%
2020/01/14	0	0.00	2	54.58	54.60	-2	811	-0.24%
2020/01/13	1	54.20	0	0.00	54.20	1	811	0.12%
2020/01/10	0	0.00	1	53.75	53.85	-1	807	-0.12%
2020/01/09	0	0.00	1.5	53.68	53.75	-1.5	812	-0.18%
2020/01/08	0	53.10	2.1	52.98	53.00	-2.1	825	-0.25%
2020/01/07	0	0.00	0.2	53.30	53.25	-0.2	819	-0.03%
2020/01/06	2	53.63	1	53.70	53.65	1	815	0.12%
2020/01/02	0	0.00	0	54.10	54.10	0	806	0.00%
2019/12/31	2	53.68	0	0.00	53.60	2	806	0.25%
2019/12/27	0	0.00	3.5	54.17	54.10	-3.5	792	-0.44%
2019/12/26	0	0.00	2	53.80	53.75	-2	794	-0.25%
2019/12/20	0.1	53.70	0	0.00	53.70	0.1	799	0.01%
2019/12/19	1	54.00	1	53.95	54.00	0	801	0.00%
2019/12/18	1	54.05	2.6	54.16	54.30	-1.6	800	-0.20%
2019/12/17	1	54.00	2	54.10	54.25	-1	801	-0.13%
2019/12/16	0	0.00	0.6	53.55	53.55	-0.6	799	-0.07%
2019/12/13	1	53.75	0.5	53.50	53.60	0.5	795	0.07%
2019/12/12	2	52.60	5	52.66	53.00	-3	792	-0.38%
2019/12/11	2	51.90	0	0.00	51.90	2	783	0.26%
2019/12/10	1	51.65	1	51.55	51.60	0	779	0.00%
2019/12/06	0	0.00	3	51.80	51.50	-3	784	-0.38%
2019/12/04	2	50.95	0	0.00	50.90	2	780	0.26%
2019/12/03	1	51.00	0	0.00	50.95	1	780	0.13%
2019/11/29	1	50.95	0	0.00	50.85	1	784	0.13%
2019/11/27	2	51.55	0	0.00	51.60	2	781	0.26%
2019/11/26	0	0.00	0.1	51.45	51.45	-0.1	779	-0.01%
2019/11/22	1	51.35	0	0.00	51.35	1	767	0.13%
2019/11/21	1	51.35	2	51.40	51.55	-1	767	-0.13%
2019/11/20	2	51.73	3	51.82	51.75	-1	748	-0.13%
2019/11/12	1	52.10	1.1	52.01	52.15	-0.1	677	-0.01%
2019/11/11	0	0.00	1	52.20	51.65	-1	666	-0.15%
2019/11/08	0	0.00	2	52.80	52.45	-2	653	-0.31%
2019/11/07	0	0.00	5.5	52.59	52.65	-5.5	641	-0.86%
2019/11/06	1	52.60	3	52.70	52.90	-2	626	-0.32%
2019/11/04	0	0.00	2	52.25	52.45	-2	607	-0.33%
2019/11/01	0	0.00	1	51.15	51.30	-1	601	-0.17%
2019/10/31	0	0.00	2	51.45	51.15	-2	602	-0.33%
2019/10/29	0.5	50.70	0	0.00	50.75	0.5	576	0.09%
2019/10/28	2	50.60	1.2	50.55	50.60	0.8	569	0.14%
2019/10/24	0	0.00	4	50.23	50.30	-4	546	-0.73%
2019/10/22	0	0.00	1	50.00	50.05	-1	524	-0.19%
2019/10/18	0	0.00	1	49.85	49.64	-1	511	-0.20%
2019/10/17	1	49.65	0.1	49.65	49.67	0.9	505	0.19%
2019/10/16	0	0.00	1.2	49.94	49.75	-1.2	487	-0.25%
2019/10/15	0	0.00	1	49.47	49.46	-1	473	-0.21%
2019/10/14	1	49.25	0	0.00	49.23	1	468	0.21%
2019/10/08	0	0.00	3	48.80	48.81	-3	458	-0.65%
2019/10/07	0.2	48.30	0.3	48.30	48.42	-0.1	452	-0.01%
2019/10/03	0	0.00	0.3	48.00	48.00	-0.3	438	-0.06%
2019/10/01	0	0.00	1	48.35	48.42	-1	436	-0.23%
2019/09/26	0	0.00	1	47.65	47.63	-1	422	-0.24%
2019/09/25	0	0.00	2	47.42	47.44	-2	413	-0.48%
2019/09/18	0	0.00	3	47.85	47.90	-3	377	-0.80%
2019/09/17	0	0.00	2	47.52	47.52	-2	365	-0.55%
2019/09/16	0	0.00	2.4	47.46	47.51	-2.4	358	-0.68%
2019/09/12	0	0.00	0.2	47.06	47.35	-0.2	347	-0.06%
2019/09/09	0	0.00	1	47.34	47.25	-1	324	-0.32%
2019/09/06	0	0.00	6	47.03	47.12	-6	315	-1.90%
2019/09/03	0	0.00	0.4	46.30	46.11	-0.4	283	-0.14%
2019/08/30	0	0.00	3	46.20	46.28	-3	267	-1.12%
2019/08/28	0.3	45.62	2	45.62	45.62	-1.7	248	-0.68%
2019/08/26	2	45.25	0	0.00	45.35	2	235	0.85%
2019/08/15	0	0.00	0.1	45.17	45.09	-0.1	230	-0.04%
2019/08/13	1	45.29	0	0.00	45.28	1	229	0.43%
2019/08/06	1	45.60	0	0.00	45.51	1	230	0.43%
2019/08/02	4	45.98	1	46.10	46.10	3	216	1.39%
2019/07/29	2	47.30	0	0.00	47.35	2	204	0.98%
2019/07/25	0	0.00	0.1	47.39	47.47	-0.1	202	-0.06%
2019/07/24	0	0.00	0.7	47.39	47.39	-0.7	201	-0.37%
2019/07/22	0	0.00	2	47.35	47.36	-2	201	-0.99%
2019/07/19	0	0.00	1	47.12	47.10	-1	199	-0.50%
2019/07/16	0	0.00	1	47.74	47.78	-1	188	-0.53%
2019/07/12	0	0.00	0.2	47.35	47.34	-0.2	181	-0.13%
2019/07/11	0	0.00	3	47.37	47.40	-3	177	-1.69%
2019/07/05	0	0.00	1	46.72	46.72	-1	162	-0.61%
2019/06/27	0.3	46.50	5.2	46.34	46.52	-4.9	147	-3.29%
2019/06/25	0	0.00	0	46.00	46.00	0	138	-0.03%
2019/06/24	0	0.00	5	46.32	46.35	-5	137	-3.64%
2019/06/21	0	0.00	0.1	46.00	46.00	-0.1	137	-0.10%
2019/06/19	0	0.00	1.1	45.98	46.02	-1.1	135	-0.81%
2019/06/18	0	0.00	0.3	44.97	44.97	-0.3	134	-0.20%
2019/06/11	0	0.00	1.9	45.44	45.43	-1.9	129	-1.47%
2019/06/03	2	44.70	0	0.00	44.84	2	120	1.66%
2019/05/28	0	0.00	0.1	45.50	43.88	-0.1	118	-0.11%
2019/05/27	0	0.00	0.6	44.05	43.95	-0.6	118	-0.51%
2019/05/23	1	43.85	0.1	44.80	43.83	0.9	112	0.77%
2019/05/20	1	44.78	0	0.00	44.68	1	98	1.02%
2019/05/17	6	45.26	0	0.00	44.68	6	97	6.18%
2019/05/13	1	45.90	0	0.00	45.88	1	83	1.19%
2019/05/09	0	0.00	1	46.64	46.65	-1	81	-1.23%
2019/05/06	1	47.25	6	47.16	47.30	-5	80	-6.21%
2019/05/03	0	0.00	1	47.85	47.90	-1	77	-1.30%
2019/05/02	0	0.00	6.2	47.64	47.57	-6.2	76	-8.08%
2019/04/30	1	47.34	1	47.33	47.33	0	76	0.00%
2019/04/26	1	47.28	0	0.00	47.34	1	76	1.32%
2019/04/23	0	0.00	0.1	47.43	47.54	-0.1	74	-0.07%
2019/04/22	0	0.00	1	47.50	47.43	-1	74	-1.34%
2019/04/19	0	0.00	0.1	47.33	47.33	-0.1	73	-0.07%
2019/04/17	0	0.00	0.1	47.30	47.42	-0.1	72	-0.14%
2019/04/16	0	0.00	1.8	46.93	47.02	-1.8	72	-2.49%
2019/04/15	0	0.00	1	46.68	46.70	-1	71	-1.39%
2019/04/12	0	0.00	0.2	46.30	46.41	-0.2	71	-0.25%
2019/04/08	0	0.00	1	46.36	46.43	-1	70	-1.42%
2019/03/29	0	0.00	4.3	45.42	45.45	-4.3	67	-6.47%
2019/03/26	0	0.00	6	45.05	45.28	-6	66	-9.00%
2019/03/25	1	44.84	0	0.00	44.81	1	65	1.53%
2019/03/22	0	0.00	2	45.49	45.49	-2	66	-3.01%
2019/03/18	0	0.00	1	44.75	44.79	-1	64	-1.55%
2019/03/13	0	0.00	0.7	44.19	44.20	-0.7	66	-1.05%
2019/02/15	0	0.00	1	42.95	42.96	-1	68	-1.47%
2019/02/11	0	0.00	0.1	43.00	43.13	-0.1	67	-0.10%
2019/01/28	0	0.00	1	43.10	43.13	-1	66	-1.50%
2019/01/18	2	42.15	0	0.00	42.20	2	65	3.04%
2019/01/15	0	0.00	0.1	42.07	42.04	-0.1	64	-0.19%
2019/01/03	0	0.00	0.1	40.85	40.78	-0.1	66	-0.19%
2018/12/27	0	0.00	1	41.76	41.62	-1	70	-1.42%
2018/12/22	0.1	42.00	0	0.00	41.52	0.1	69	0.09%
2018/12/13	0	0.00	1	42.22	42.25	-1	69	-1.44%
2018/12/05	1	42.68	0	0.00	42.67	1	66	1.50%
2018/11/29	1	42.99	0	0.00	42.90	1	67	1.48%
2018/11/28	0	0.00	1	44.60	44.61	-1	67	-1.48%
2018/11/27	0	0.00	0	45.00	44.08	0	66	-0.06%
2018/11/16	0	0.00	0	44.78	44.78	0	60	-0.02%
2018/11/09	0	0.00	2	45.15	45.15	-2	60	-3.29%
2018/10/31	0	0.00	7	45.22	45.10	-7	60	-11.60%
2018/10/29	0	0.00	0.1	44.11	44.11	-0.1	61	-0.20%
2018/10/15	0	0.00	0.2	50.75	45.84	-0.2	60	-0.40%
2018/10/08	3	48.09	0.1	48.81	48.81	2.9	57	5.11%
2018/10/04	0	0.00	0.2	49.80	49.86	-0.2	54	-0.41%
2018/10/02	2	50.40	0	0.00	50.40	2	54	3.69%
2018/09/26	0	0.00	8	50.60	50.80	-8	55	-14.50%
2018/09/10	0.1	49.40	0.1	49.40	49.61	0	53	0.07%
2018/09/07	0	0.00	1	49.80	49.80	-1	53	-1.86%
2018/08/29	0	0.00	2	50.23	50.45	-2	52	-3.78%
2018/08/27	0	0.00	3	49.50	49.57	-3	52	-5.69%
2018/08/23	0	0.00	0	48.93	49.15	0	52	-0.07%
2018/08/22	0	0.00	0.2	48.01	48.98	-0.2	52	-0.38%
2018/08/21	0	0.00	0.4	48.50	48.85	-0.4	52	-0.74%
2018/08/15	0	0.00	0.6	47.94	48.17	-0.6	50	-1.21%
2018/08/07	0	0.00	0.2	49.25	49.43	-0.2	47	-0.34%
2018/08/06	0	0.00	1	49.30	49.54	-1	46	-2.13%
2018/08/02	0	0.00	1	49.26	48.70	-1	44	-2.24%
2018/07/16	0	0.00	1	48.50	48.50	-1	36	-2.71%
2018/06/15	0	0.00	0.1	47.69	47.75	-0.1	24	-0.41%
2018/06/07	0	0.00	0.1	48.45	48.65	-0.1	21	-0.46%
2018/05/28	0	0.00	1	48.26	48.27	-1	17	-5.77%
2018/05/02	0.6	46.48	0	0.00	46.48	0.6	16	3.43%
2018/04/30	0.1	46.90	0	0.00	46.90	0.1	16	0.35%
2018/04/27	0.2	45.95	0	0.00	46.00	0.2	16	1.07%
2018/04/17	0	0.00	0	47.60	47.49	0	16	-0.25%
2018/03/16	1	48.40	0	0.00	49.06	1	18	5.44%
2018/03/12	0	0.00	1	48.76	49.02	-1	17	-5.60%
2018/02/23	0	0.00	0.3	47.96	47.96	-0.3	16	-1.64%
2018/01/24	0	0.00	0	49.11	49.11	0	14	-0.09%
2018/01/16	0	0.00	0	47.05	47.90	0	13	-0.32%
2018/01/08	0	0.00	0.7	47.32	47.65	-0.7	13	-5.17%