富邦台50 (006208)-中國信託-新竹券商分點個股進出

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
94.75
漲跌
▲0.75
漲幅
+0.80%
成交量
2,772張
產業
上市0.00%
887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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/10	7.9	94.65	2	94.50	94.75	5.9	4,796	0.12%
2024/05/09	3.1	94.25	1	94.30	94.00	2.1	4,812	0.04%
2024/05/08	3.4	93.66	0	0.00	94.10	3.4	4,838	0.07%
2024/05/07	0.9	93.67	3.8	93.76	93.75	-2.8	4,857	-0.06%
2024/05/06	4.1	93.31	1	93.50	93.30	3.1	4,862	0.06%
2024/05/03	1	92.69	6	91.88	92.00	-5	4,918	-0.10%
2024/05/02	13.4	91.73	0	0.00	91.50	13.4	4,990	0.27%
2024/04/30	6.2	92.93	3.7	93.04	92.70	2.5	4,979	0.05%
2024/04/29	5.4	92.54	95.7	92.46	92.75	-90.3	5,011	-1.80%
2024/04/26	5.1	91.51	10.5	91.70	91.35	-5.4	5,032	-0.11%
2024/04/25	15.6	90.24	1	90.35	89.95	14.6	5,118	0.29%
2024/04/24	3.3	90.73	5.1	91.39	91.40	-1.8	5,098	-0.04%
2024/04/23	8.8	88.99	9	88.81	88.75	-0.2	5,117	0.00%
2024/04/22	19.3	88.42	17	88.15	88.00	2.3	5,169	0.04%
2024/04/19	81	89.13	26	88.98	88.50	55	5,100	1.08%
2024/04/18	6.8	92.08	14	92.86	93.05	-7.2	4,769	-0.15%
2024/04/17	8.5	92.27	8.1	92.28	92.35	0.3	4,744	0.01%
2024/04/16	49.7	91.49	6.7	91.46	91.30	43	4,738	0.91%
2024/04/15	19.3	93.77	0.2	93.75	93.80	19.1	4,550	0.42%
2024/04/12	6	94.88	0.2	94.98	94.80	5.8	4,512	0.13%
2024/04/11	7.1	94.69	0	0.00	94.95	7.1	4,506	0.16%
2024/04/10	5.8	95.71	0.7	95.40	95.35	5.1	4,487	0.11%
2024/04/09	6.2	94.91	5.3	94.63	95.45	0.9	4,544	0.02%
2024/04/08	18.1	93.13	0	0.00	93.10	18.1	4,524	0.40%
2024/04/03	13.4	92.46	1	92.40	92.80	12.4	4,477	0.28%
2024/04/02	0.8	92.70	5.7	93.08	93.20	-4.9	4,493	-0.11%
2024/04/01	32.6	92.22	13	92.42	91.85	19.6	4,547	0.43%
2024/03/29	4.4	92.00	7	92.20	92.25	-2.6	4,575	-0.06%
2024/03/28	7.9	91.68	4.7	91.73	91.80	3.2	4,578	0.07%
2024/03/27	10.2	91.96	1	91.99	92.25	9.2	4,582	0.20%
2024/03/26	5.8	92.04	7.7	92.49	92.20	-1.9	4,540	-0.04%
2024/03/25	6	92.12	1	92.20	92.10	5	4,469	0.11%
2024/03/22	2.7	91.96	6.6	91.92	92.05	-3.9	4,456	-0.09%
2024/03/21	3	91.23	30.7	91.10	92.00	-27.7	4,466	-0.62%
2024/03/20	5.2	90.38	0	0.00	89.90	5.2	4,510	0.11%
2024/03/19	9.4	90.12	10.2	90.05	90.30	-0.8	4,563	-0.02%
2024/03/18	7.3	89.74	10.3	89.97	90.30	-2.9	4,537	-0.06%
2024/03/15	12.8	90.14	3	90.00	89.80	9.8	4,479	0.22%
2024/03/14	6.3	90.52	7.2	90.55	90.55	-0.9	4,454	-0.02%
2024/03/13	6	90.85	17.3	90.79	90.80	-11.3	4,437	-0.25%
2024/03/12	14.5	89.50	8.3	89.67	90.20	6.3	4,381	0.14%
2024/03/11	28.6	89.43	7	89.66	89.30	21.6	4,392	0.49%
2024/03/08	10.8	90.59	22.3	90.37	90.10	-11.5	4,354	-0.26%
2024/03/07	7.6	88.70	1.9	88.86	88.95	5.7	4,224	0.13%
2024/03/06	4.3	86.10	3.6	86.85	87.15	0.7	4,156	0.02%
2024/03/05	6.4	86.43	17.6	86.29	86.65	-11.1	4,062	-0.27%
2024/03/04	4.1	85.46	26.6	85.34	85.85	-22.5	4,018	-0.56%
2024/03/01	7.9	84.02	1	83.70	83.70	6.9	3,957	0.17%
2024/02/29	11.6	83.57	6	83.72	83.95	5.6	3,981	0.14%
2024/02/27	6.8	83.72	2	84.05	83.85	4.8	3,951	0.12%
2024/02/26	10.8	83.89	27.7	83.99	84.15	-16.9	3,918	-0.43%
2024/02/23	3.2	83.99	13.8	83.87	83.90	-10.6	3,885	-0.27%
2024/02/22	4.8	83.17	8.2	83.09	83.35	-3.4	3,890	-0.09%
2024/02/21	5.1	82.49	10.2	82.55	82.40	-5.1	3,872	-0.13%
2024/02/20	4.6	82.69	5	82.88	82.70	-0.4	3,902	-0.01%
2024/02/19	7.6	82.32	0.2	82.35	82.40	7.4	3,917	0.19%
2024/02/16	7.8	82.67	6	82.74	82.50	1.8	3,952	0.05%
2024/02/15	13.1	82.79	30.4	82.85	82.95	-17.3	3,934	-0.44%
2024/02/05	14.3	79.37	1.2	79.45	79.55	13.1	3,831	0.34%
2024/02/02	7.5	78.81	1	78.85	78.95	6.5	3,825	0.17%
2024/02/01	5.5	78.40	0	0.00	78.45	5.5	3,836	0.14%
2024/01/31	4.2	78.69	1.7	78.62	78.45	2.5	3,840	0.07%
2024/01/30	1.7	79.47	6	79.60	79.45	-4.3	3,806	-0.11%
2024/01/29	3.6	79.27	12	79.44	79.60	-8.4	3,833	-0.22%
2024/01/26	4.4	79.06	9	79.16	79.10	-4.6	3,829	-0.12%
2024/01/25	1.7	78.95	14	78.95	79.10	-12.2	3,741	-0.33%
2024/01/24	0.7	78.17	16	78.35	78.20	-15.3	3,673	-0.42%
2024/01/23	2.2	78.07	2.4	77.95	78.15	-0.2	3,713	-0.01%
2024/01/22	6.9	78.06	9.4	78.00	77.90	-2.5	3,719	-0.07%
2024/01/19	1.9	77.00	1.7	76.52	77.50	0.3	3,675	0.01%
2024/01/18	6.2	74.87	13	74.85	75.00	-6.8	3,644	-0.19%
2024/01/17	10.3	74.88	1.8	74.87	74.70	8.5	3,656	0.23%
2024/01/16	7.1	75.23	0	0.00	75.20	7.1	3,620	0.20%
2024/01/15	5.3	76.06	2	75.95	75.95	3.3	3,554	0.09%
2024/01/12	2.7	75.63	0	0.00	75.70	2.7	3,554	0.08%
2024/01/11	1.4	75.74	0	0.00	75.90	1.4	3,531	0.04%
2024/01/10	5.2	75.59	10	75.65	75.55	-4.8	3,555	-0.14%
2024/01/09	4.7	76.18	0.6	75.95	75.85	4.1	3,540	0.11%
2024/01/08	4.6	75.93	4	75.95	75.90	0.6	3,568	0.02%
2024/01/05	11.7	75.44	0	0.00	75.35	11.7	3,538	0.33%
2024/01/04	3.8	75.66	11	75.60	75.55	-7.2	3,549	-0.20%
2024/01/03	18.3	75.70	5.8	75.78	75.60	12.5	3,555	0.35%
2024/01/02	10.9	77.11	11	76.95	76.90	-0.1	3,508	0.00%
2023/12/29	3.8	77.19	5	77.10	77.15	-1.2	3,494	-0.03%
2023/12/28	3.7	77.08	1	76.95	77.20	2.7	3,518	0.08%
2023/12/27	1.5	76.80	6.3	76.89	77.10	-4.7	3,477	-0.14%
2023/12/26	3.1	76.23	2.1	76.30	76.40	1	3,405	0.03%
2023/12/25	20.9	76.01	2.1	75.90	76.00	18.8	3,367	0.56%
2023/12/22	3.1	75.70	0	0.00	75.65	3.1	3,362	0.09%
2023/12/21	11.7	75.42	3.5	75.54	75.50	8.2	3,403	0.24%
2023/12/20	3.9	76.19	1.5	76.09	76.10	2.4	3,408	0.07%
2023/12/19	1.8	75.97	0	0.00	75.95	1.8	3,436	0.05%
2023/12/18	8.6	75.91	4	76.15	76.10	4.6	3,504	0.13%
2023/12/15	4.3	76.22	12.2	76.26	76.05	-8	3,467	-0.23%
2023/12/14	1.1	75.56	2	75.75	75.80	-0.9	3,370	-0.03%
2023/12/13	9.5	75.09	9	75.07	75.05	0.5	3,333	0.02%
2023/12/12	1.6	75.09	2	75.00	74.95	-0.4	3,342	-0.01%
2023/12/11	4.7	74.69	0.3	74.80	74.80	4.4	3,336	0.13%
2023/12/08	3	74.73	0	0.00	74.65	3	3,337	0.09%
2023/12/07	1.8	74.50	3.6	74.43	74.20	-1.9	3,328	-0.06%
2023/12/06	2.4	74.79	1	74.60	74.60	1.4	3,368	0.04%
2023/12/05	5.2	74.39	4.6	74.27	74.40	0.6	3,344	0.02%
2023/12/04	6.3	74.99	1	74.95	74.90	5.3	3,326	0.16%
2023/12/01	8.6	74.86	0.5	74.90	75.05	8.1	3,358	0.24%
2023/11/30	2.1	74.77	3.8	74.79	74.95	-1.7	3,342	-0.05%
2023/11/29	3	74.95	4.5	75.02	74.80	-1.5	3,355	-0.04%
2023/11/28	1.3	74.50	5.3	74.97	74.85	-4	3,353	-0.12%
2023/11/27	7	74.97	0	0.00	74.20	7	3,350	0.21%
2023/11/24	1.5	74.86	2	74.80	74.85	-0.5	3,284	-0.01%
2023/11/22	5.9	75.01	0.2	75.05	75.00	5.7	3,326	0.17%
2023/11/21	3.4	75.28	7.3	75.50	75.55	-3.8	3,337	-0.11%
2023/11/20	12.6	74.63	20	74.50	74.65	-7.4	3,316	-0.22%
2023/11/17	1.9	74.56	0.4	74.85	74.75	1.5	3,302	0.04%
2023/11/16	2.1	74.80	8.5	74.52	74.60	-6.4	3,267	-0.19%
2023/11/15	3.7	75.41	1.2	75.21	75.30	2.5	3,252	0.08%
2023/11/14	1.3	74.47	4	74.53	74.50	-2.7	3,214	-0.09%
2023/11/13	5.2	74.37	16.5	74.23	74.25	-11.3	3,222	-0.35%
2023/11/10	8.2	73.18	0.5	73.15	73.15	7.7	3,264	0.24%
2023/11/09	5.3	73.33	2.5	73.36	73.45	2.8	3,270	0.09%
2023/11/08	3.2	73.20	2.7	73.29	73.35	0.6	3,386	0.02%
2023/11/07	2.2	73.00	3	73.08	73.00	-0.8	3,383	-0.02%
2023/11/06	4.1	73.08	14.1	73.17	73.05	-10	3,437	-0.29%
2023/11/03	2.7	72.19	4.2	72.25	72.40	-1.5	3,396	-0.04%
2023/11/02	3.7	71.67	1	71.85	72.00	2.7	3,437	0.08%
2023/11/01	6.1	70.53	1	70.45	70.30	5.1	3,470	0.15%
2023/10/31	5.2	70.40	0	0.00	70.10	5.2	3,518	0.15%
2023/10/30	7.7	70.76	0	0.00	70.55	7.7	3,549	0.22%
2023/10/27	3	70.73	30	70.65	70.65	-27	3,506	-0.77%
2023/10/26	23.9	70.54	35	70.45	70.55	-11.1	3,508	-0.32%
2023/10/25	38.6	72.07	0	0.00	71.70	38.6	3,422	1.13%
2023/10/24	6.2	71.20	13	71.55	71.60	-6.8	3,403	-0.20%
2023/10/23	12.3	71.79	24	71.60	71.55	-11.7	3,432	-0.34%
2023/10/20	3.8	72.28	8	72.05	72.35	-4.2	3,444	-0.12%
2023/10/19	2.2	72.18	0	0.00	72.25	2.2	3,445	0.06%
2023/10/18	1.8	72.43	12	72.44	72.10	-10.2	3,504	-0.29%
2023/10/17	6.8	73.25	2.9	72.96	72.90	3.9	3,472	0.11%
2023/10/16	6	73.01	6	72.80	72.90	0	3,496	0.00%
2023/10/13	5.1	73.30	2.3	73.22	73.30	2.9	3,535	0.08%
2023/10/12	1.1	73.01	3	73.12	73.45	-1.9	3,579	-0.05%
2023/10/11	6.6	72.99	7	72.88	72.85	-0.4	3,578	-0.01%
2023/10/06	36.5	71.75	0.4	71.80	71.75	36.1	3,587	1.01%
2023/10/05	2.7	71.27	0	0.00	71.40	2.7	3,577	0.08%
2023/10/04	10.4	70.48	0	0.00	70.55	10.4	3,576	0.29%
2023/10/03	40.2	71.70	0	0.00	71.45	40.2	3,573	1.13%
2023/10/02	10.4	71.78	2	71.80	71.80	8.4	3,597	0.23%
2023/09/28	5.8	70.81	0.1	71.20	70.85	5.7	3,683	0.15%
2023/09/27	9.2	70.55	0	0.00	70.60	9.2	3,690	0.25%
2023/09/26	14.7	70.77	0	0.00	70.60	14.7	3,690	0.40%
2023/09/25	9.1	71.32	0	0.00	71.45	9.1	3,644	0.25%
2023/09/22	10.2	70.80	5.1	70.56	70.90	5.1	3,670	0.14%
2023/09/21	16.1	71.18	2.9	71.03	71.10	13.3	3,649	0.36%
2023/09/20	41.8	72.17	0	0.00	72.05	41.8	3,591	1.16%
2023/09/19	21	72.52	0	0.00	72.50	21	3,601	0.58%
2023/09/18	7.5	73.00	1	73.05	72.80	6.5	3,650	0.18%
2023/09/15	17.4	73.45	5	73.50	73.50	12.4	3,660	0.34%
2023/09/14	0.2	72.55	9.2	72.80	73.25	-9	3,661	-0.24%
2023/09/13	1.7	72.41	11.2	72.14	72.25	-9.5	3,681	-0.26%
2023/09/12	3.9	71.69	14.5	71.71	72.20	-10.6	3,715	-0.28%
2023/09/11	11.8	71.79	0.2	71.75	71.65	11.7	3,759	0.31%
2023/09/08	5.6	71.85	3.6	71.73	71.90	2	3,729	0.05%
2023/09/07	4.1	72.28	0.6	72.30	72.20	3.5	3,791	0.09%
2023/09/06	3.1	73.12	0	0.00	72.85	3.1	3,798	0.08%
2023/09/05	13.7	72.99	1	72.95	73.10	12.7	3,759	0.34%
2023/09/04	4.5	72.95	60.5	73.15	73.20	-56.1	3,778	-1.48%
2023/09/01	10.4	72.66	0	0.00	72.70	10.4	3,780	0.28%
2023/08/31	8.2	72.87	0	0.00	72.60	8.2	3,824	0.21%
2023/08/30	1.5	73.25	0	0.00	73.10	1.5	3,858	0.04%
2023/08/29	5.2	72.41	0	0.00	72.75	5.2	3,884	0.13%
2023/08/28	4.6	72.68	0	0.00	72.40	4.6	3,899	0.12%
2023/08/25	12.7	72.46	0	0.00	72.15	12.7	3,908	0.33%
2023/08/24	20.2	73.16	8.1	73.19	73.40	12.1	3,946	0.31%
2023/08/23	7.9	72.12	0	0.00	72.20	7.9	3,999	0.20%
2023/08/22	5.8	71.62	0	0.00	71.65	5.8	4,117	0.14%
2023/08/21	8.2	71.58	0	0.00	71.30	8.2	4,135	0.20%
2023/08/18	5.7	71.83	4	71.55	71.55	1.7	4,129	0.04%
2023/08/17	8.6	71.50	4	71.70	71.90	4.6	4,123	0.11%
2023/08/16	16.6	71.66	1.3	71.81	71.80	15.3	4,099	0.37%
2023/08/15	9.5	72.31	0	0.00	72.10	9.5	4,086	0.23%
2023/08/14	23.9	72.03	2	71.85	72.05	21.9	4,124	0.53%
2023/08/11	7.1	73.12	0	0.00	72.95	7.1	4,026	0.18%
2023/08/10	24.1	73.20	1	73.20	73.10	23.1	4,014	0.57%
2023/08/09	3.6	73.35	14	73.47	73.50	-10.4	3,997	-0.26%
2023/08/08	9.7	73.54	4	74.00	73.40	5.7	3,993	0.14%
2023/08/07	10.5	74.13	0	0.00	74.10	10.5	3,934	0.27%
2023/08/04	14.2	73.58	0	0.00	73.60	14.2	3,888	0.36%
2023/08/02	16.9	73.98	1	73.90	74.00	15.9	3,833	0.41%
2023/08/01	10.1	74.82	0	0.00	74.85	10.1	3,792	0.27%
2023/07/31	8.7	74.92	0	0.00	74.50	8.7	3,779	0.23%
2023/07/28	6.2	74.77	0.4	74.85	74.80	5.8	3,761	0.15%
2023/07/27	0.9	74.95	11	74.80	74.75	-10.1	3,770	-0.27%
2023/07/26	8.2	74.52	3	74.40	74.40	5.2	3,781	0.14%
2023/07/25	11.4	74.43	7	74.23	74.50	4.4	3,745	0.12%
2023/07/24	12.3	73.55	1	73.75	73.70	11.3	3,758	0.30%
2023/07/21	14.2	73.50	1	73.50	73.60	13.2	3,850	0.34%
2023/07/20	7.6	74.75	1	74.90	74.70	6.6	3,906	0.17%
2023/07/19	6.3	75.12	0.4	75.05	74.70	5.9	3,941	0.15%
2023/07/18	14.7	75.20	0	0.00	75.00	14.7	3,935	0.37%
2023/07/17	10.7	76.77	4.4	76.49	76.45	6.3	3,892	0.16%
2023/07/14	4.2	76.33	10	76.19	76.30	-5.8	3,878	-0.15%
2023/07/13	3.8	76.09	5.8	76.10	75.75	-2	3,867	-0.05%
2023/07/12	18.2	74.93	0	0.00	74.95	18.2	3,879	0.47%
2023/07/11	1.9	74.32	0	0.00	74.85	1.9	3,868	0.05%
2023/07/10	8.8	74.40	1	73.85	73.80	7.8	3,901	0.20%
2023/07/07	24.8	74.03	3	74.07	74.00	21.8	3,869	0.56%
2023/07/06	13.5	74.54	36.5	74.24	74.25	-23.1	3,839	-0.60%
2023/07/05	32.4	75.66	13	75.95	75.60	19.4	3,753	0.52%
2023/07/04	4.6	75.72	0.5	75.70	75.90	4.1	3,735	0.11%
2023/07/03	9.7	75.41	6	75.52	75.60	3.7	3,791	0.10%
2023/06/30	2.3	74.46	0	0.00	74.75	2.3	3,795	0.06%
2023/06/29	7.9	74.82	1	75.20	74.65	6.9	3,783	0.18%
2023/06/28	13.6	74.77	35	74.63	74.65	-21.4	3,763	-0.57%
2023/06/27	18.1	74.75	65	74.70	74.75	-46.9	3,747	-1.25%
2023/06/26	9.9	75.20	5	75.04	75.00	4.9	3,754	0.13%
2023/06/21	17.8	75.38	0	0.00	75.45	17.8	3,733	0.48%
2023/06/20	4.4	75.63	1.9	75.55	75.40	2.5	3,711	0.07%
2023/06/19	8.9	75.74	0.1	75.85	75.85	8.9	3,721	0.24%
2023/06/16	5.1	75.94	46.2	75.85	75.90	-41	3,700	-1.11%
2023/06/15	4.9	76.05	3.5	76.01	76.15	1.4	3,682	0.04%
2023/06/14	3.5	75.86	9	75.85	75.85	-5.5	3,643	-0.15%
2023/06/13	0.7	75.51	7	76.02	76.00	-6.3	3,713	-0.17%
2023/06/12	8.9	74.54	4	74.51	74.45	4.9	3,639	0.13%
2023/06/09	2.5	73.71	3	73.87	73.90	-0.5	3,653	-0.01%
2023/06/08	11	73.64	8	73.14	73.25	3	3,720	0.08%
2023/06/07	1.9	73.49	10.2	73.90	73.95	-8.3	3,755	-0.22%
2023/06/06	2.4	73.13	19.2	73.35	73.15	-16.8	3,742	-0.45%
2023/06/05	3.6	73.72	1	73.15	72.90	2.6	3,720	0.07%
2023/06/02	2.7	72.92	6	73.13	73.10	-3.3	3,726	-0.09%
2023/06/01	6.3	72.25	5	72.18	72.20	1.3	3,757	0.03%
2023/05/31	1.6	72.77	16.2	72.67	72.80	-14.6	3,741	-0.39%
2023/05/30	3.4	73.05	31.9	73.05	73.20	-28.4	3,717	-0.77%
2023/05/29	7.7	73.21	19.4	73.08	73.05	-11.7	3,725	-0.31%
2023/05/26	7.6	72.39	24.6	72.64	72.70	-17	3,649	-0.47%
2023/05/25	12.2	71.08	4	71.00	71.05	8.2	3,516	0.23%
2023/05/24	2.7	70.20	1.2	70.24	70.30	1.5	3,528	0.04%
2023/05/23	2.5	70.56	9	70.49	70.65	-6.5	3,507	-0.19%
2023/05/22	5.8	70.75	7	70.62	70.65	-1.2	3,491	-0.03%
2023/05/19	22.9	70.61	1	70.70	70.70	21.9	3,497	0.63%
2023/05/18	1.7	70.26	14.2	70.51	70.55	-12.5	3,425	-0.36%
2023/05/17	61.4	69.78	4	69.75	69.65	57.3	3,412	1.68%
2023/05/16	2	68.44	7.6	68.70	68.60	-5.6	3,375	-0.16%
2023/05/15	12.6	67.79	2	67.75	67.80	10.6	3,368	0.31%
2023/05/12	1.9	67.76	1	67.75	67.80	0.9	3,338	0.03%
2023/05/11	3.9	68.13	1	68.35	68.00	2.9	3,326	0.09%
2023/05/10	5.9	68.51	1	68.25	68.30	4.9	3,339	0.15%
2023/05/09	1.2	68.63	64.1	68.79	68.80	-62.9	3,342	-1.88%
2023/05/08	5.5	68.66	1	68.60	68.60	4.5	3,399	0.13%
2023/05/05	2.4	68.21	2	68.15	68.20	0.4	3,389	0.01%
2023/05/04	6.8	67.81	1	67.65	67.95	5.8	3,430	0.17%
2023/05/03	8.5	67.78	60	67.85	67.85	-51.5	3,437	-1.50%
2023/05/02	14.7	67.99	2	68.05	68.05	12.7	3,457	0.37%
2023/04/28	10.3	67.82	1	67.60	67.95	9.3	3,540	0.26%
2023/04/27	9.1	67.13	0	0.00	67.20	9.1	3,534	0.26%
2023/04/26	18.6	67.14	0	0.00	67.05	18.6	3,540	0.52%
2023/04/25	32.7	67.94	0	0.00	67.60	32.7	3,473	0.94%
2023/04/24	27	68.44	0	0.00	68.45	27	3,350	0.81%
2023/04/21	23.1	69.07	0	0.00	68.70	23.1	3,319	0.70%
2023/04/20	6.6	68.90	1	68.70	68.90	5.6	3,335	0.17%
2023/04/19	7.6	69.13	0	0.00	69.00	7.6	3,348	0.23%
2023/04/18	8.4	69.55	0	0.00	69.50	8.4	3,334	0.25%
2023/04/17	8.9	69.60	0	0.00	69.75	8.9	3,324	0.27%
2023/04/14	2.5	69.49	0	0.00	69.85	2.5	3,299	0.08%
2023/04/13	18.9	69.36	5	69.50	69.20	13.9	3,314	0.42%
2023/04/12	8.1	69.77	0	0.00	69.80	8.1	3,281	0.25%
2023/04/11	6.2	69.97	0	0.00	69.95	6.2	3,304	0.19%
2023/04/10	4.1	70.31	3.1	70.10	70.05	1	3,330	0.03%
2023/04/07	8.2	70.06	2	70.05	69.95	6.2	3,319	0.19%
2023/04/06	17.3	70.00	3	70.25	70.05	14.3	3,332	0.43%
2023/03/31	5	70.41	3.5	70.52	70.25	1.5	3,273	0.05%
2023/03/30	7.2	70.06	3	70.17	70.05	4.2	3,239	0.13%
2023/03/29	6.5	69.72	0	0.00	69.80	6.5	3,215	0.20%
2023/03/28	12.2	69.62	1	69.65	69.60	11.2	3,248	0.34%
2023/03/27	12.7	70.36	7.7	70.25	70.20	5	3,237	0.15%
2023/03/24	12.4	70.40	3.1	70.50	70.65	9.3	3,256	0.29%
2023/03/23	1	69.94	7	70.24	70.25	-6	3,220	-0.19%
2023/03/22	2.3	69.41	10	69.44	69.80	-7.7	3,175	-0.24%
2023/03/21	6.6	68.57	0.1	68.55	68.50	6.5	3,156	0.21%
2023/03/20	5	68.57	0.2	68.70	68.20	4.7	3,160	0.15%
2023/03/17	2	68.37	0.1	68.45	68.55	1.9	3,140	0.06%
2023/03/16	12.2	67.71	0.2	67.65	67.65	12	3,154	0.38%
2023/03/15	17.8	68.42	0	0.00	68.00	17.8	3,085	0.58%
2023/03/14	25.3	68.01	3.9	68.05	68.00	21.4	3,122	0.68%
2023/03/13	10.4	68.27	14	68.55	68.75	-3.6	3,099	-0.12%
2023/03/10	23.1	68.63	2.4	68.63	68.55	20.7	3,034	0.68%
2023/03/09	11	69.66	2	69.60	69.55	9	3,017	0.30%
2023/03/08	24	69.56	1	69.65	69.65	23	3,018	0.76%
2023/03/07	18.6	70.13	2	70.15	70.10	16.6	3,003	0.55%
2023/03/06	13.3	69.68	4	69.40	69.75	9.3	3,002	0.31%
2023/03/03	7	69.09	0	0.00	69.00	7	2,970	0.23%
2023/03/02	10.8	68.78	1	68.90	68.85	9.8	2,980	0.33%
2023/03/01	20.4	68.48	1	68.95	69.05	19.4	2,974	0.65%
2023/02/24	13.2	69.10	1	69.20	68.70	12.2	2,909	0.42%
2023/02/23	3	68.72	6	69.12	69.05	-3	2,897	-0.10%
2023/02/22	12.8	67.93	3	67.83	68.05	9.8	2,916	0.34%
2023/02/21	3.7	68.77	0	0.00	68.75	3.7	2,905	0.13%
2023/02/20	3.5	68.71	5.2	69.05	68.85	-1.7	2,996	-0.06%
2023/02/17	6.9	68.72	5	68.65	68.70	1.9	3,089	0.06%
2023/02/16	1.9	69.46	7	69.65	69.60	-5.1	3,106	-0.16%
2023/02/15	23.1	69.15	1	68.90	68.85	22.1	3,155	0.70%
2023/02/14	1.5	70.20	10.3	70.23	70.25	-8.7	3,115	-0.28%
2023/02/13	18.3	69.53	46	69.50	69.85	-27.7	3,140	-0.88%
2023/02/10	4.7	70.08	0	0.00	70.00	4.7	3,138	0.15%
2023/02/09	20.7	69.86	0.3	69.85	69.90	20.4	3,173	0.64%
2023/02/08	6.6	69.51	4	69.78	69.85	2.6	3,174	0.08%
2023/02/07	9	68.86	0.3	69.00	68.85	8.8	3,184	0.28%
2023/02/06	17.2	69.28	10.2	69.11	69.00	7	3,170	0.22%
2023/02/03	37.1	69.95	1	69.85	69.95	36.1	3,122	1.16%
2023/02/02	34.1	69.84	2.3	69.86	69.95	31.8	3,097	1.03%
2023/02/01	5.7	68.88	4	69.03	68.95	1.7	3,090	0.05%
2023/01/31	31.7	69.08	10	69.50	68.60	21.7	3,089	0.70%
2023/01/30	27.4	69.63	4	69.59	69.75	23.4	3,086	0.76%
2023/01/17	5.3	66.65	1	66.70	66.75	4.3	3,045	0.14%
2023/01/16	3.7	66.95	3	66.98	66.85	0.7	3,061	0.02%
2023/01/13	9.4	66.32	22.1	66.52	66.30	-12.8	3,012	-0.42%
2023/01/12	8.8	65.79	0	0.00	65.55	8.8	2,993	0.29%
2023/01/11	6	65.63	1	65.60	65.60	5	3,033	0.16%
2023/01/10	47.7	65.72	6	65.68	65.75	41.7	3,054	1.37%
2023/01/09	22.3	64.91	2	65.10	65.25	20.3	3,080	0.66%
2023/01/06	2.4	63.06	5	63.25	63.20	-2.6	3,076	-0.09%
2023/01/05	1.6	63.05	0	0.00	62.80	1.6	3,104	0.05%
2023/01/04	1.3	62.59	0	0.00	62.35	1.3	3,157	0.04%
2023/01/03	9.3	61.92	0	0.00	62.60	9.3	3,294	0.28%
2022/12/30	3.9	62.47	0	0.00	62.10	3.9	3,293	0.12%
2022/12/29	10.1	61.64	0	0.00	61.85	10.1	3,330	0.30%
2022/12/28	6.9	62.40	0	0.00	62.10	6.9	3,340	0.21%
2022/12/27	5.8	63.16	0	0.00	63.10	5.8	3,331	0.17%
2022/12/26	3.2	63.17	0.2	63.00	62.95	3	3,387	0.09%
2022/12/23	10.7	62.81	0	0.00	62.80	10.7	3,424	0.31%
2022/12/22	8.6	63.64	10	63.40	63.70	-1.5	3,454	-0.04%
2022/12/21	0.8	62.95	29	62.84	62.65	-28.2	3,547	-0.80%
2022/12/20	8	63.08	62	62.84	62.50	-54	3,585	-1.51%
2022/12/19	4.6	63.68	1	63.70	63.60	3.6	3,684	0.10%
2022/12/16	16.6	63.78	12	63.80	63.90	4.6	3,747	0.12%
2022/12/15	2.6	64.83	0	0.00	65.05	2.6	3,757	0.07%
2022/12/14	4.3	64.89	0	0.00	65.00	4.3	3,774	0.11%
2022/12/13	7.7	64.31	0	0.00	64.15	7.7	3,779	0.20%
2022/12/12	14.7	64.28	0	0.00	64.50	14.7	3,794	0.39%
2022/12/09	0.7	64.77	0.1	64.75	64.95	0.7	3,839	0.02%
2022/12/08	9	64.18	3	64.17	64.00	6	3,845	0.16%
2022/12/07	5.9	64.91	5	64.66	64.75	0.9	3,849	0.02%
2022/12/06	10.2	65.56	2	65.28	65.20	8.2	3,847	0.21%
2022/12/05	5.3	66.53	9	66.74	66.25	-3.7	3,812	-0.10%
2022/12/02	4.2	66.40	0	0.00	66.30	4.2	3,818	0.11%
2022/12/01	2.5	67.11	0.5	67.35	66.75	2	3,880	0.05%
2022/11/30	5.1	65.26	0.4	65.15	65.75	4.7	3,875	0.12%
2022/11/29	5.3	64.47	12.2	64.41	65.10	-6.9	3,893	-0.18%
2022/11/28	8.9	64.88	1	64.95	64.70	7.9	3,928	0.20%
2022/11/25	6.7	65.86	3	65.80	65.80	3.7	3,965	0.09%
2022/11/24	0.7	65.50	6	65.53	65.90	-5.3	3,958	-0.13%
2022/11/23	1.3	65.36	2.1	65.38	65.30	-0.8	3,982	-0.02%
2022/11/22	0.4	64.10	6	64.34	64.85	-5.6	4,055	-0.14%
2022/11/21	1.1	64.80	0	0.00	64.25	1.1	4,085	0.03%
2022/11/18	4.9	64.80	0	0.00	64.55	4.9	4,079	0.12%
2022/11/17	8.9	64.32	4.4	64.61	64.70	4.5	4,070	0.11%
2022/11/16	7.2	65.04	5	64.93	64.70	2.2	4,079	0.05%
2022/11/15	7.4	64.96	9	65.15	65.80	-1.6	4,013	-0.04%
2022/11/14	2.2	63.28	22.4	63.39	63.25	-20.2	3,911	-0.52%
2022/11/11	12.1	62.10	4	62.40	62.55	8.1	3,880	0.21%
2022/11/10	19	59.51	33.4	59.46	59.45	-14.4	3,801	-0.38%
2022/11/09	2.8	59.76	15	59.72	60.00	-12.2	3,810	-0.32%
2022/11/08	4.7	58.44	1	58.55	58.50	3.7	3,790	0.10%
2022/11/07	3.2	57.64	1	57.80	57.85	2.2	3,781	0.06%
2022/11/04	6.9	56.44	0	0.00	56.90	6.9	3,750	0.18%
2022/11/03	6.7	56.67	0	0.00	56.80	6.7	3,752	0.18%
2022/11/02	0.9	57.35	1	57.50	57.50	-0.1	3,746	0.00%
2022/11/01	7.6	57.21	0	0.00	57.25	7.6	3,775	0.20%
2022/10/31	1.9	56.83	0	0.00	56.95	1.9	3,768	0.05%
2022/10/28	8.8	56.17	0	0.00	56.20	8.8	3,764	0.23%
2022/10/27	3.3	56.94	0	0.00	56.90	3.3	3,739	0.09%
2022/10/26	7.5	55.90	0.9	56.30	56.15	6.6	3,781	0.17%
2022/10/25	19.1	55.97	2	55.75	55.50	17.1	3,746	0.46%
2022/10/24	3.8	57.23	9	57.09	56.75	-5.2	3,686	-0.14%
2022/10/21	14.8	57.04	0.5	57.00	56.75	14.3	3,665	0.39%
2022/10/20	8.9	56.45	1	56.05	57.10	7.9	3,654	0.21%
2022/10/19	4.4	57.78	34	57.85	57.25	-29.7	3,646	-0.81%
2022/10/18	15.8	57.76	0	0.00	58.00	15.8	3,610	0.44%
2022/10/17	7.8	57.65	0	0.00	57.30	7.8	3,593	0.22%
2022/10/14	20.8	58.41	0	0.00	58.45	20.8	3,525	0.59%
2022/10/13	12.2	57.27	3	56.95	56.85	9.2	3,495	0.26%
2022/10/12	8.1	57.59	0	0.00	57.55	8.1	3,454	0.24%
2022/10/11	19.5	58.45	0	0.00	57.90	19.5	3,459	0.56%
2022/10/07	6.8	61.41	0	0.00	60.95	6.8	3,337	0.20%
2022/10/06	3.1	61.95	3.3	62.01	62.00	-0.1	3,349	0.00%
2022/10/05	11.4	61.64	0	0.00	61.55	11.4	3,353	0.34%
2022/10/04	14.7	60.05	0	0.00	60.05	14.7	3,337	0.44%
2022/10/03	19.1	58.92	0	0.00	58.70	19.1	3,315	0.58%
2022/09/30	9.3	59.42	1.5	59.43	59.35	7.8	3,279	0.24%
2022/09/29	26.3	60.42	0	0.00	60.20	26.3	3,238	0.81%
2022/09/28	14.2	60.75	0	0.00	60.40	14.2	3,248	0.44%
2022/09/27	7.7	61.82	7	61.70	61.70	0.7	3,231	0.02%
2022/09/26	18.9	61.95	3	61.80	61.80	15.9	3,269	0.49%
2022/09/23	12.8	63.23	0	0.00	63.00	12.8	3,257	0.39%
2022/09/22	8.1	63.37	1	63.45	63.70	7.1	3,247	0.22%
2022/09/21	6.5	64.53	0	0.00	64.50	6.5	3,192	0.20%
2022/09/20	1.7	64.88	0	0.00	65.00	1.7	3,174	0.05%
2022/09/19	4.4	64.59	0	0.00	64.45	4.4	3,196	0.14%
2022/09/16	6.9	64.85	0	0.00	64.85	6.9	3,169	0.22%
2022/09/15	5.7	65.49	0	0.00	65.50	5.7	3,179	0.18%
2022/09/14	5.2	65.22	1	65.40	65.40	4.2	3,203	0.13%
2022/09/13	2.4	66.77	0.2	66.65	66.70	2.2	3,182	0.07%
2022/09/12	12.5	66.37	7	66.36	66.35	5.5	3,232	0.17%
2022/09/08	4.5	64.91	0	0.00	65.00	4.5	3,277	0.14%
2022/09/07	16.2	64.84	0	0.00	64.65	16.2	3,298	0.49%
2022/09/06	13.7	66.06	0	0.00	66.10	13.7	3,243	0.42%
2022/09/05	6.4	65.80	0	0.00	65.70	6.4	3,235	0.20%
2022/09/02	11.7	66.01	0	0.00	65.70	11.7	3,244	0.36%
2022/09/01	33.3	66.41	0	0.00	66.30	33.3	3,187	1.04%
2022/08/31	5.5	67.19	0	0.00	67.70	5.5	3,089	0.18%
2022/08/30	6.6	67.09	0	0.00	67.25	6.6	3,072	0.21%
2022/08/29	15	67.17	1	67.10	67.25	14	3,031	0.46%
2022/08/26	2.5	69.07	0	0.00	68.85	2.5	2,969	0.08%
2022/08/25	3	68.41	0	0.00	68.50	3	2,939	0.10%
2022/08/24	3.6	67.93	0	0.00	67.90	3.6	2,962	0.12%
2022/08/23	7.6	68.30	14	68.29	68.10	-6.4	2,954	-0.22%
2022/08/22	5.4	69.10	0	0.00	68.95	5.4	2,925	0.19%
2022/08/19	2.7	69.86	2	70.00	69.95	0.7	2,892	0.02%
2022/08/18	3.8	69.85	7	69.86	69.80	-3.2	2,916	-0.11%
2022/08/17	1.2	70.25	0	0.00	70.40	1.2	2,894	0.04%
2022/08/16	4.4	70.26	3	70.33	70.25	1.4	2,887	0.05%
2022/08/15	5.3	70.14	5	70.15	70.20	0.3	2,858	0.01%
2022/08/12	2.3	69.35	3.3	69.61	69.55	-1	2,830	-0.04%
2022/08/11	0.2	69.20	0	0.00	69.05	0.2	2,840	0.01%
2022/08/10	5.2	67.87	1	67.90	67.80	4.2	2,833	0.15%
2022/08/09	4.4	68.33	0	0.00	68.45	4.4	2,825	0.15%
2022/08/08	4	68.45	0	0.00	68.60	4	2,835	0.14%
2022/08/05	4.9	68.36	2	67.95	68.75	2.9	2,812	0.10%
2022/08/04	1.9	66.80	0	0.00	67.10	1.9	2,861	0.07%
2022/08/03	2.6	66.72	0	0.00	66.90	2.6	2,854	0.09%
2022/08/02	7.1	66.58	0	0.00	66.60	7.1	2,905	0.24%
2022/08/01	11.3	67.61	3	67.67	67.70	8.3	2,896	0.29%
2022/07/29	9.3	67.89	0	0.00	67.90	9.3	2,947	0.32%
2022/07/28	5.4	67.62	0	0.00	67.30	5.4	2,940	0.18%
2022/07/27	2	66.53	0	0.00	67.10	2	2,941	0.07%
2022/07/26	2.4	66.67	0	0.00	66.55	2.4	2,968	0.08%
2022/07/25	3.1	67.07	4	67.08	67.20	-0.9	3,003	-0.03%
2022/07/22	1.6	67.11	0.6	67.02	67.25	1	3,025	0.03%
2022/07/21	2.3	66.34	4	66.40	66.95	-1.7	3,113	-0.05%
2022/07/20	4	66.57	5	66.69	66.00	-1	3,162	-0.03%
2022/07/19	1.5	65.73	0	0.00	65.80	1.5	3,243	0.05%
2022/07/18	13.7	65.95	0	0.00	65.75	13.7	3,249	0.42%
2022/07/15	5.1	66.42	16.1	65.98	66.80	-11	3,183	-0.35%
2022/07/13	2	65.47	5	65.56	65.60	-3	3,109	-0.10%
2022/07/12	7	63.78	0	0.00	63.50	7	3,129	0.22%
2022/07/11	5.7	65.35	0	0.00	65.05	5.7	3,149	0.18%
2022/07/08	4.1	65.75	32	65.65	65.55	-27.9	3,142	-0.89%
2022/07/07	0.8	64.40	1	65.00	64.85	-0.2	3,130	-0.01%
2022/07/06	5.8	63.17	0.2	63.80	63.10	5.6	3,157	0.18%
2022/07/05	4.1	63.64	1	63.60	64.15	3.1	3,150	0.10%
2022/07/04	5.4	64.05	0	0.00	63.65	5.4	3,094	0.18%
2022/07/01	16.4	64.97	1	65.05	64.45	15.4	3,066	0.50%
2022/06/30	20	66.87	0	0.00	66.75	20	2,984	0.67%
2022/06/29	1.5	68.39	0.1	68.85	68.30	1.4	2,922	0.05%
2022/06/28	2.7	69.09	1	68.75	69.00	1.7	2,905	0.06%
2022/06/27	3.8	69.82	4	69.65	69.50	-0.2	2,914	-0.01%
2022/06/24	2	68.41	0	0.00	68.00	2	2,880	0.07%
2022/06/23	8.8	67.95	0	0.00	67.80	8.8	2,927	0.30%
2022/06/22	4.2	69.10	0	0.00	68.80	4.2	2,864	0.14%
2022/06/21	3.1	70.07	0	0.00	70.25	3.1	2,825	0.11%
2022/06/20	6.2	69.06	3	69.05	69.00	3.2	2,837	0.11%
2022/06/17	10	69.78	0	0.00	69.80	10	2,790	0.36%
2022/06/16	7	70.66	0	0.00	70.60	7	2,751	0.25%
2022/06/15	5.6	70.95	0	0.00	70.80	5.6	2,714	0.21%
2022/06/14	8.5	70.68	1	70.70	71.25	7.4	2,732	0.27%
2022/06/13	10.1	71.38	0	0.00	71.35	10.1	2,788	0.36%
2022/06/10	1.4	73.08	0	0.00	73.35	1.4	2,850	0.05%
2022/06/09	1.4	73.97	0.1	74.10	73.95	1.3	2,892	0.05%
2022/06/08	1.2	74.29	0	0.00	74.20	1.2	2,930	0.04%
2022/06/07	2.8	73.49	0	0.00	73.35	2.8	2,968	0.09%
2022/06/06	1.1	73.87	0	0.00	74.20	1.1	3,022	0.04%
2022/06/02	2.1	73.80	0	0.00	73.70	2.1	3,220	0.06%
2022/06/01	1.4	74.55	4	74.50	74.40	-2.7	3,415	-0.08%
2022/05/31	2.9	73.75	1	73.70	74.50	1.9	3,457	0.05%
2022/05/30	2.9	73.76	0	0.00	73.95	2.9	3,452	0.08%
2022/05/27	1.9	72.02	0	0.00	72.30	1.9	3,459	0.06%
2022/05/26	2	71.16	0	0.00	70.75	2	3,510	0.06%
2022/05/25	0.2	71.30	0	0.00	71.60	0.2	3,561	0.00%
2022/05/24	2.4	71.24	0	0.00	71.10	2.4	3,712	0.07%
2022/05/23	2	72.04	6	72.18	72.00	-4	3,722	-0.11%
2022/05/20	0.6	71.87	0	0.00	71.85	0.6	3,796	0.02%
2022/05/19	11.5	70.90	0	0.00	71.10	11.5	3,800	0.30%
2022/05/18	1	72.30	0.5	72.20	72.35	0.5	3,774	0.01%
2022/05/17	5.1	71.56	8	71.60	71.55	-2.9	3,764	-0.08%
2022/05/16	0.7	71.35	2.2	70.87	70.80	-1.5	3,783	-0.04%
2022/05/13	0.4	70.39	0.2	70.53	70.50	0.2	3,764	0.01%
2022/05/12	14.5	70.37	9.9	70.56	69.80	4.6	3,782	0.12%
2022/05/11	1.1	71.75	6	71.35	71.50	-4.9	3,715	-0.13%
2022/05/10	15.9	70.95	5	70.50	71.50	10.9	3,706	0.29%
2022/05/09	13.9	71.89	2	71.85	71.70	11.9	3,651	0.33%
2022/05/06	11.1	72.86	0	0.00	73.00	11.1	3,628	0.31%
2022/05/05	1	74.35	0	0.00	74.40	1	3,634	0.03%
2022/05/04	3.5	73.76	0	0.00	73.65	3.5	3,755	0.09%
2022/05/03	4.8	73.68	1	73.50	73.50	3.8	3,798	0.10%
2022/04/29	2.4	74.20	0	0.00	74.25	2.4	3,792	0.06%
2022/04/28	3.8	73.18	0	0.00	73.25	3.8	3,778	0.10%
2022/04/27	25.3	72.96	0	0.00	72.80	25.3	3,756	0.67%
2022/04/26	3.4	74.50	0	0.00	74.40	3.4	3,690	0.09%
2022/04/25	31.9	74.50	2	74.45	74.45	29.9	3,671	0.81%
2022/04/22	4.4	75.52	0	0.00	75.95	4.4	3,609	0.12%
2022/04/21	2.1	76.58	0	0.00	76.35	2.1	3,634	0.06%
2022/04/20	2.2	76.18	0	0.00	76.35	2.2	3,648	0.06%
2022/04/19	1.2	76.27	1	76.35	76.00	0.2	3,652	0.00%
2022/04/18	20.5	75.75	0	0.00	75.65	20.5	3,695	0.55%
2022/04/15	17.2	76.29	0	0.00	76.15	17.2	3,636	0.47%
2022/04/14	1.1	77.56	3	77.53	77.50	-1.9	3,634	-0.05%
2022/04/13	1.6	77.37	1	76.70	77.70	0.6	3,687	0.02%
2022/04/12	9.7	76.26	1	76.05	76.30	8.7	3,908	0.22%
2022/04/11	10.7	76.56	0	0.00	76.35	10.7	3,891	0.27%
2022/04/08	6.9	77.29	0	0.00	77.35	6.9	3,851	0.18%
2022/04/07	9.8	77.66	9	77.65	77.30	0.8	3,839	0.02%
2022/04/06	10.9	78.14	0	0.00	78.55	10.9	3,802	0.29%
2022/04/01	1.4	78.66	0	0.00	78.95	1.4	3,778	0.04%
2022/03/31	3.1	79.57	0	0.00	79.60	3.1	3,797	0.08%
2022/03/30	1.7	79.69	0	0.00	79.75	1.7	3,819	0.04%
2022/03/29	1.9	78.82	0	0.00	78.85	1.9	3,817	0.05%
2022/03/28	5.8	78.54	2	78.50	78.75	3.8	3,818	0.10%
2022/03/25	3.1	79.62	2	79.60	79.65	1.1	3,768	0.03%
2022/03/24	0.6	79.43	0	0.00	79.45	0.6	3,774	0.02%
2022/03/23	0.5	79.52	1	79.50	79.55	-0.5	3,778	-0.01%
2022/03/21	4.1	79.02	4	79.05	78.80	0.1	3,766	0.00%
2022/03/18	6.3	78.36	3.4	78.09	78.30	2.9	3,760	0.08%
2022/03/17	2.7	78.07	0	0.00	78.60	2.7	3,754	0.07%
2022/03/16	17.3	75.82	3	75.97	76.10	14.3	3,714	0.39%
2022/03/15	27.7	75.99	1.2	75.78	75.85	26.5	3,636	0.73%
2022/03/14	4.4	77.66	2	77.48	77.30	2.4	3,552	0.07%
2022/03/11	8.1	77.91	5	77.80	77.55	3.1	3,512	0.09%
2022/03/10	9.6	78.31	4	78.54	78.50	5.6	3,500	0.16%
2022/03/09	24	76.49	0	0.00	76.30	24	3,460	0.69%
2022/03/08	44.2	76.24	1.5	76.47	75.90	42.7	3,409	1.25%
2022/03/07	37.4	78.07	1.5	78.13	78.45	36	3,193	1.13%
2022/03/04	18.5	79.76	1	79.80	79.70	17.5	3,036	0.58%
2022/03/03	1.2	80.62	0	0.00	80.55	1.2	3,008	0.04%
2022/03/02	6.1	80.41	0	0.00	80.45	6.1	3,082	0.20%
2022/03/01	8	80.88	2.5	80.48	80.80	5.5	3,062	0.18%
2022/02/25	32.4	79.92	0	0.00	79.85	32.4	3,010	1.08%
2022/02/24	33.2	80.49	0	0.00	79.90	33.2	2,939	1.13%
2022/02/23	4.3	81.70	0	0.00	81.85	4.3	2,786	0.15%
2022/02/22	26.6	81.69	0	0.00	81.75	26.6	2,784	0.95%
2022/02/21	2	82.48	0	0.00	82.80	2	2,703	0.07%
2022/02/18	14.1	82.85	0	0.00	82.95	14.1	2,707	0.52%
2022/02/17	5.3	83.31	1	83.35	83.25	4.3	2,734	0.16%
2022/02/16	5	83.03	0	0.00	83.30	5	2,732	0.18%
2022/02/15	5.3	82.14	0	0.00	82.00	5.3	2,715	0.20%
2022/02/14	8.4	82.37	0	0.00	82.30	8.4	2,706	0.31%
2022/02/11	2	83.38	0	0.00	83.45	2	2,687	0.07%
2022/02/10	1.4	82.96	0	0.00	83.60	1.4	2,711	0.05%
2022/02/09	8.3	82.31	0	0.00	82.55	8.3	2,726	0.31%
2022/02/08	5.7	82.37	0	0.00	82.20	5.7	2,726	0.21%
2022/02/07	13.3	81.64	0	0.00	81.95	13.3	2,702	0.49%
2022/01/26	11.9	81.46	0	0.00	81.40	11.9	2,623	0.45%
2022/01/25	6.8	81.70	1	81.45	81.65	5.8	2,493	0.23%
2022/01/24	2.6	82.41	0	0.00	82.90	2.6	2,426	0.11%
2022/01/21	11	82.23	3	82.23	82.00	8	2,402	0.33%
2022/01/20	3.4	83.12	0	0.00	83.75	3.4	2,343	0.14%
2022/01/19	4.3	83.78	0	0.00	83.45	4.3	2,324	0.18%
2022/01/18	3.4	85.19	0	0.00	84.45	3.4	2,307	0.15%
2022/01/17	1.3	85.55	0	0.00	85.45	1.3	2,278	0.06%
2022/01/14	1.2	84.23	5.3	84.31	84.60	-4.1	2,237	-0.18%
2022/01/13	1	84.30	0	0.00	84.60	1	2,194	0.05%
2022/01/12	2.3	84.01	0.2	84.00	84.20	2.1	2,175	0.10%
2022/01/11	2.3	82.88	0	0.00	83.30	2.3	2,156	0.11%
2022/01/10	9.1	82.32	0	0.00	82.90	9.1	2,118	0.43%
2022/01/07	3.8	82.76	8	83.09	82.70	-4.2	2,119	-0.20%
2022/01/06	1.3	83.23	0	0.00	83.45	1.3	2,068	0.06%
2022/01/05	1.1	84.38	3	84.45	84.50	-1.9	2,017	-0.09%
2022/01/04	3	83.70	3.4	83.83	84.10	-0.4	1,796	-0.02%
2022/01/03	13	82.40	2	82.25	82.35	11	1,767	0.62%
2021/12/30	11.5	81.98	0.2	81.90	81.85	11.3	1,754	0.64%
2021/12/29	0.1	81.90	0	0.00	82.00	0.1	1,793	0.01%
2021/12/28	0.3	81.33	7	81.49	81.70	-6.7	1,835	-0.36%
2021/12/27	1	81.10	4	81.00	81.05	-3	1,867	-0.16%
2021/12/24	1	80.85	5	80.67	80.45	-4	1,902	-0.21%
2021/12/23	0	0.00	3	80.50	80.40	-3	1,900	-0.16%
2021/12/22	3.1	79.93	1	79.90	79.95	2.1	1,922	0.11%
2021/12/21	2	79.90	3	79.25	79.85	-1	1,919	-0.05%
2021/12/20	1.6	79.54	5	79.61	79.25	-3.4	1,930	-0.18%
2021/12/17	1.2	79.83	0	0.00	79.95	1.2	1,924	0.06%
2021/12/16	0	0.00	0	79.90	79.95	0	1,927	0.00%
2021/12/15	5	79.10	1	79.10	79.00	4	1,973	0.20%
2021/12/14	4	78.94	0	0.00	79.00	4	1,965	0.20%
2021/12/13	0.4	80.04	0	0.00	79.70	0.4	1,972	0.02%
2021/12/10	1.6	79.97	3	79.90	80.00	-1.4	1,970	-0.07%
2021/12/09	1	80.20	1	80.15	80.25	0	1,966	0.00%
2021/12/08	2	80.28	0	0.00	80.20	2	1,958	0.10%
2021/12/07	2.1	79.29	1	79.40	79.95	1.1	1,937	0.06%
2021/12/06	16.6	79.47	0	0.00	79.75	16.6	1,943	0.86%
2021/12/03	0.2	79.72	0	0.00	79.85	0.2	1,943	0.01%
2021/12/02	0	0.00	3	79.83	79.90	-3	1,944	-0.15%
2021/12/01	2	78.35	0	0.00	79.00	2	1,967	0.10%
2021/11/30	5.5	78.36	1	78.45	77.90	4.5	1,980	0.23%
2021/11/29	4.9	78.07	1	77.90	77.80	3.9	1,942	0.20%
2021/11/26	16.5	78.31	0.1	78.45	78.10	16.5	1,908	0.86%
2021/11/25	3	79.19	1	79.25	79.25	2	1,842	0.11%
2021/11/24	3.2	79.48	1	79.05	79.25	2.2	1,887	0.12%
2021/11/23	5.4	79.66	3.5	79.56	79.65	1.9	1,899	0.10%
2021/11/22	0.1	80.40	0.1	80.45	80.30	0	1,908	0.00%
2021/11/19	0.3	80.50	2.5	80.61	80.45	-2.2	1,926	-0.11%
2021/11/18	0	0.00	2	80.18	80.20	-2	1,918	-0.10%
2021/11/17	1.5	79.70	2	79.80	79.70	-0.5	1,935	-0.03%
2021/11/16	10.2	79.52	0	0.00	79.55	10.2	1,976	0.52%
2021/11/15	0.9	80.93	1	81.00	80.90	-0.1	2,018	0.00%
2021/11/12	2	80.15	0	0.00	80.20	2	2,038	0.10%
2021/11/11	2.4	79.98	0	0.00	79.85	2.4	2,042	0.12%
2021/11/10	1	80.50	2	80.60	80.50	-1	2,072	-0.05%
2021/11/09	0	80.90	0.7	80.70	80.75	-0.7	2,079	-0.03%
2021/11/08	0.8	79.88	2	79.85	80.05	-1.2	2,056	-0.06%
2021/11/05	1.2	79.26	0	0.00	79.40	1.2	2,049	0.06%
2021/11/04	0.7	78.49	0	0.00	78.40	0.7	2,036	0.03%
2021/11/03	0.2	78.70	0	0.00	78.65	0.2	2,040	0.01%
2021/11/02	2	78.95	2	78.60	78.40	0	2,059	0.00%
2021/11/01	0	0.00	1	78.60	78.45	-1	2,053	-0.05%
2021/10/29	3.1	78.04	0	0.00	78.15	3.1	2,067	0.15%
2021/10/28	0.4	78.92	2.1	78.75	78.80	-1.6	2,076	-0.08%
2021/10/27	8.1	78.91	4	78.95	79.00	4.1	2,090	0.20%
2021/10/26	0	0.00	1	79.05	79.00	-1	2,091	-0.05%
2021/10/25	1.3	78.06	0	0.00	78.30	1.3	2,072	0.06%
2021/10/22	3.1	78.45	1	78.35	78.45	2.1	2,110	0.10%
2021/10/21	0	0.00	3	78.77	78.35	-3	2,132	-0.14%
2021/10/20	3.1	78.70	2	78.80	78.55	1.1	2,151	0.05%
2021/10/19	1	78.25	1	78.75	78.65	0	2,154	0.00%
2021/10/18	1.3	78.49	1	78.60	78.05	0.3	2,151	0.01%
2021/10/15	0	0.00	5	78.04	78.35	-5	2,155	-0.23%
2021/10/14	1.5	76.40	3	76.73	76.30	-1.5	2,156	-0.07%
2021/10/13	6	76.21	0	0.00	76.15	6	2,172	0.28%
2021/10/12	4.2	76.07	0	0.00	76.50	4.2	2,191	0.19%
2021/10/08	1.6	77.58	0	0.00	77.25	1.6	2,183	0.07%
2021/10/07	2.3	77.69	1	77.75	77.75	1.3	2,187	0.06%
2021/10/06	12	76.52	0	0.00	76.35	12	2,208	0.55%
2021/10/05	19.1	75.92	2	75.60	76.40	17.1	2,186	0.78%
2021/10/04	21.1	76.90	0	0.00	76.70	21.1	2,176	0.97%
2021/10/01	17.6	77.41	0	0.00	77.45	17.6	2,116	0.83%
2021/09/30	7.1	78.22	0	0.00	78.55	7.1	2,051	0.34%
2021/09/29	9.8	78.52	0	0.00	78.60	9.8	2,050	0.48%
2021/09/28	0	0.00	0	79.80	79.90	0	2,023	0.00%
2021/09/27	0.1	80.50	0	0.00	80.40	0.1	2,021	0.01%
2021/09/24	6	80.11	2	80.15	80.20	4	2,008	0.20%
2021/09/23	4.3	79.37	0	0.00	79.40	4.3	2,008	0.21%
2021/09/22	22.6	78.61	1	78.45	78.80	21.6	2,004	1.08%
2021/09/17	0.6	81.00	0	0.00	80.55	0.6	1,955	0.03%
2021/09/16	1.3	80.33	0	0.00	80.50	1.3	1,970	0.07%
2021/09/15	3.1	80.68	0.4	80.90	80.60	2.7	1,944	0.14%
2021/09/10	1	81.40	0	0.00	81.40	1	2,016	0.05%
2021/09/09	1.1	80.27	1	80.30	80.60	0.1	2,021	0.00%
2021/09/08	3	80.50	1	81.20	80.65	2	2,007	0.10%
2021/09/07	3.4	81.34	6	81.80	81.25	-2.6	2,005	-0.13%
2021/09/06	1	82.19	4	81.80	81.60	-3	2,001	-0.15%
2021/09/03	0	0.00	2.5	81.14	81.20	-2.5	1,978	-0.12%
2021/09/02	0.6	80.79	0	0.00	80.20	0.6	1,972	0.03%
2021/09/01	0.2	80.67	6	80.84	80.90	-5.8	1,975	-0.29%
2021/08/31	2	79.45	4	80.29	80.80	-2	1,979	-0.10%
2021/08/30	0	0.00	3.2	80.02	80.15	-3.2	1,985	-0.16%
2021/08/26	0.1	78.70	4	78.95	78.75	-4	1,926	-0.21%
2021/08/25	4	77.83	4	78.30	78.35	0	1,900	0.00%
2021/08/24	2	77.65	1	77.70	77.40	1	1,885	0.05%
2021/08/23	6.2	77.02	1	76.40	77.05	5.2	1,890	0.27%
2021/08/20	17.3	75.44	0	0.00	75.20	17.3	1,885	0.92%
2021/08/19	19.3	76.20	0	0.00	75.95	19.3	1,841	1.05%
2021/08/18	4.4	76.48	1.5	76.47	77.70	2.9	1,786	0.16%
2021/08/17	5.5	77.53	0	0.00	77.20	5.5	1,767	0.31%
2021/08/16	6.6	77.87	0	0.00	77.80	6.6	1,755	0.37%
2021/08/13	2.3	78.29	0	0.00	78.10	2.3	1,719	0.13%
2021/08/12	3.1	78.75	0	0.00	78.75	3.1	1,707	0.18%
2021/08/11	1	79.00	0	0.00	79.00	1	1,714	0.06%
2021/08/10	0	79.65	0	0.00	79.10	0	1,724	0.00%
2021/08/09	2	79.28	2	78.90	79.65	0	1,801	0.00%
2021/08/06	3	79.42	0	0.00	79.80	3	1,821	0.16%
2021/08/05	1	79.95	3	80.08	79.95	-2	1,886	-0.11%
2021/08/04	0	0.00	2	79.88	80.00	-2	1,981	-0.10%
2021/08/02	0	0.00	2	79.40	79.50	-2	2,018	-0.10%
2021/07/30	2.7	78.68	0	0.00	78.30	2.7	2,009	0.13%
2021/07/29	4.7	78.30	1	78.55	78.70	3.7	2,058	0.18%
2021/07/28	6.3	77.29	2	77.25	78.60	4.3	2,069	0.21%
2021/07/27	2.7	78.56	0	0.00	78.35	2.7	2,051	0.13%
2021/07/26	6.5	78.80	1	78.50	78.50	5.5	2,052	0.27%
2021/07/23	2.1	79.36	1	79.40	79.05	1.1	2,023	0.06%
2021/07/22	1.1	79.33	1	79.50	79.15	0.1	2,024	0.01%
2021/07/21	4.6	78.70	0	0.00	78.65	4.6	2,026	0.23%
2021/07/20	5.8	78.80	0	0.00	78.75	5.8	2,036	0.28%
2021/07/19	6.2	79.42	0	0.00	79.50	6.2	2,017	0.31%
2021/07/16	5.4	80.00	0	0.00	80.15	5.4	2,008	0.27%
2021/07/15	0.1	81.05	2	81.10	81.25	-1.9	1,984	-0.10%
2021/07/14	1	80.50	0	0.00	80.65	1	1,972	0.05%
2021/07/13	1	80.60	3.5	80.60	80.35	-2.5	1,966	-0.13%
2021/07/12	1.1	79.85	0	0.00	79.85	1.1	1,962	0.06%
2021/07/09	13.8	78.84	1	78.70	78.95	12.8	1,942	0.66%
2021/07/08	5	79.74	0	0.00	79.85	5	1,903	0.26%
2021/07/07	3.2	79.92	3	80.15	80.00	0.2	1,910	0.01%
2021/07/06	1	80.50	1	80.55	80.40	0	1,916	0.00%
2021/07/05	0	0.00	9	80.28	80.30	-9	1,896	-0.47%
2021/07/02	1	79.50	0	0.00	79.50	1	1,895	0.05%
2021/07/01	1.1	79.76	4	80.00	79.60	-2.9	1,899	-0.15%
2021/06/30	2.3	79.98	2	79.85	79.90	0.3	1,935	0.01%
2021/06/29	2.3	79.30	1.5	79.32	79.30	0.8	1,934	0.04%
2021/06/28	2	78.78	1	78.85	79.20	1	1,946	0.05%
2021/06/25	0	0.00	2	79.18	78.90	-2	1,936	-0.10%
2021/06/24	0	0.00	2	78.70	78.65	-2	1,927	-0.10%
2021/06/23	0.3	77.75	3	78.63	78.80	-2.7	1,951	-0.14%
2021/06/22	2.6	77.52	0	0.00	77.35	2.6	1,944	0.13%
2021/06/21	6.6	77.82	0.1	78.75	77.50	6.6	1,953	0.34%
2021/06/18	0	0.00	3	79.40	79.20	-3	1,916	-0.16%
2021/06/17	1.1	79.10	0	0.00	79.60	1.1	1,924	0.06%
2021/06/16	1.3	79.71	0	0.00	79.70	1.3	1,958	0.07%
2021/06/11	0	0.00	2.4	79.48	79.40	-2.4	1,966	-0.12%
2021/06/09	4	77.66	0	0.00	77.75	4	1,951	0.20%
2021/06/08	9	78.65	0	0.00	78.35	9	1,945	0.46%
2021/06/07	0.6	78.66	1.3	78.81	78.75	-0.7	1,941	-0.03%
2021/06/04	2.5	78.50	0	0.00	78.60	2.5	1,925	0.13%
2021/06/03	1	79.20	4.1	79.16	79.10	-3.1	1,947	-0.16%
2021/06/02	2	78.73	4.3	78.84	78.85	-2.3	1,980	-0.12%
2021/06/01	0.2	79.00	2	79.08	79.10	-1.8	2,010	-0.09%
2021/05/31	0.1	78.50	2.3	78.14	78.90	-2.2	2,063	-0.11%
2021/05/28	0	0.00	2	78.05	78.05	-2	2,064	-0.10%
2021/05/27	2.1	76.65	0	0.00	77.00	2.1	2,085	0.10%
2021/05/26	2	77.70	0	0.00	77.55	2	2,152	0.09%
2021/05/25	4.4	77.19	3	76.55	77.50	1.4	2,149	0.07%
2021/05/24	2.3	75.82	0	75.70	76.05	2.3	2,163	0.11%
2021/05/21	1.6	75.73	0	0.00	76.05	1.6	2,180	0.07%
2021/05/20	4	75.30	0	0.00	75.20	4	2,200	0.18%
2021/05/19	1.2	75.80	1	75.30	75.40	0.2	2,214	0.01%
2021/05/18	3.3	75.22	1.3	75.76	75.95	2	2,222	0.09%
2021/05/17	5	72.70	7.1	72.39	72.55	-2.1	2,252	-0.09%
2021/05/14	1.6	73.99	2	73.88	74.10	-0.4	2,192	-0.02%
2021/05/13	10.7	73.62	8	73.44	73.10	2.7	2,178	0.13%
2021/05/12	16	74.81	10.3	75.39	75.80	5.8	2,113	0.27%
2021/05/11	7.4	77.24	0	0.00	77.10	7.4	2,041	0.36%
2021/05/10	0.3	79.87	0.5	79.75	79.45	-0.2	2,010	-0.01%
2021/05/07	0.2	79.95	3	79.93	80.10	-2.8	2,029	-0.14%
2021/05/06	1.2	78.74	0	0.00	78.80	1.2	2,053	0.06%
2021/05/05	2.3	78.87	0	0.00	78.05	2.3	2,030	0.11%
2021/05/04	5.5	78.75	3	78.72	78.80	2.5	2,065	0.12%
2021/05/03	2.3	79.69	0.4	79.75	79.35	1.9	2,067	0.09%
2021/04/29	1	81.05	1	80.80	80.75	0	2,071	0.00%
2021/04/28	0.3	80.90	0.1	80.55	80.55	0.2	2,095	0.01%
2021/04/27	0.6	80.91	0	0.00	80.90	0.6	2,119	0.03%
2021/04/26	2.4	80.46	2.2	80.96	81.00	0.2	2,139	0.01%
2021/04/22	0.5	79.48	1.8	79.22	79.05	-1.3	2,169	-0.06%
2021/04/21	1	79.50	1.1	79.75	79.30	-0.1	2,187	0.00%
2021/04/20	0.6	80.00	2	79.98	80.15	-1.4	2,204	-0.06%
2021/04/19	1	79.95	0	0.00	80.00	1	2,226	0.04%
2021/04/16	0.4	79.81	1	80.00	80.00	-0.6	2,253	-0.03%
2021/04/15	1	79.30	8.9	79.59	80.00	-7.9	2,243	-0.35%
2021/04/14	0.1	79.00	1.3	78.94	79.20	-1.2	2,245	-0.05%
2021/04/13	2	79.05	0.2	79.05	78.80	1.8	2,261	0.08%
2021/04/12	1.6	78.96	0	0.00	78.80	1.6	2,273	0.07%
2021/04/09	1	79.15	0.2	79.50	79.15	0.8	2,271	0.04%
2021/04/08	0.5	78.85	1.4	78.99	79.40	-0.9	2,275	-0.04%
2021/04/07	3.4	78.94	1.5	78.90	79.10	1.9	2,270	0.08%
2021/04/06	0.8	79.13	3.1	79.14	79.00	-2.3	2,279	-0.10%
2021/04/01	5	77.75	1.5	77.89	77.90	3.5	2,257	0.16%
2021/03/31	4.4	77.59	0.5	77.75	77.35	4	2,253	0.18%
2021/03/30	0.3	77.80	0	0.00	77.95	0.3	2,246	0.01%
2021/03/29	1	78.00	10	77.86	77.70	-9	2,233	-0.40%
2021/03/26	1.6	76.66	0	0.00	77.20	1.6	2,239	0.07%
2021/03/25	0.9	75.82	0	0.00	75.85	0.9	2,229	0.04%
2021/03/24	6.2	75.70	1.2	75.70	75.60	5	2,217	0.23%
2021/03/23	2	77.05	0	0.00	76.70	2	2,212	0.09%
2021/03/22	3.1	76.43	0	0.00	76.75	3.1	2,232	0.14%
2021/03/19	10.3	76.42	10	76.45	76.35	0.3	2,238	0.01%
2021/03/18	3.3	77.80	0	0.00	77.45	3.3	2,217	0.15%
2021/03/17	5.5	77.50	0	0.00	77.20	5.5	2,212	0.25%
2021/03/16	1.3	77.85	2	77.83	77.90	-0.8	2,231	-0.03%
2021/03/15	1	77.55	0	0.00	77.50	1	2,222	0.04%
2021/03/12	8	77.45	6.5	77.60	77.60	1.5	2,233	0.07%
2021/03/11	7	76.96	5.7	77.38	77.30	1.3	2,255	0.06%
2021/03/10	8	75.94	0.2	76.00	75.75	7.8	2,254	0.35%
2021/03/09	6.1	75.05	0	0.00	75.50	6.1	2,268	0.27%
2021/03/08	4.3	76.30	1	76.30	75.65	3.3	2,253	0.15%
2021/03/05	12.3	75.31	4.2	75.92	75.70	8.1	2,219	0.36%
2021/03/04	7.3	76.52	0	0.00	76.40	7.3	2,213	0.33%
2021/03/03	1.8	77.03	1.5	76.63	78.00	0.3	2,173	0.01%
2021/03/02	10.5	77.48	0	0.00	76.75	10.5	2,185	0.48%
2021/02/26	20.1	77.73	0	0.00	77.45	20.1	2,173	0.92%
2021/02/25	2.2	78.85	0.1	79.25	79.10	2.1	2,122	0.10%
2021/02/24	4.8	78.76	0	0.00	78.30	4.8	2,123	0.23%
2021/02/23	2.5	79.17	0.4	79.35	79.60	2.1	2,116	0.10%
2021/02/22	1.1	80.11	0	0.00	79.90	1.1	2,111	0.05%
2021/02/19	2.6	79.87	0	0.00	79.95	2.6	2,099	0.12%
2021/02/18	8.6	80.69	0	0.00	80.70	8.6	2,103	0.41%
2021/02/17	2.3	80.53	7	80.20	80.80	-4.7	2,113	-0.22%
2021/02/05	5	77.61	1.1	78.10	77.60	3.9	2,073	0.19%
2021/02/04	1	77.03	0	0.00	76.85	1	2,059	0.05%
2021/02/02	4.4	76.99	1	77.45	77.35	3.4	2,060	0.16%
2021/02/01	5.2	74.07	2	73.38	75.20	3.2	2,053	0.16%
2021/01/29	9.5	74.68	5	75.25	73.55	4.5	2,043	0.22%
2021/01/28	8.5	75.08	3	74.98	74.90	5.5	2,032	0.27%
2021/01/27	4.8	76.72	2	76.70	76.50	2.8	2,004	0.14%
2021/01/26	5	76.75	0	0.00	76.55	5	1,994	0.25%
2021/01/25	8	78.11	0	78.25	78.30	8	1,959	0.41%
2021/01/22	11.2	79.47	0	0.00	79.20	11.2	1,950	0.57%
2021/01/21	4.5	79.37	0	0.00	80.20	4.5	1,938	0.23%
2021/01/20	1	78.40	3	77.85	77.85	-2	1,920	-0.10%
2021/01/19	2.2	76.61	0	0.00	77.50	2.2	1,899	0.12%
2021/01/18	1	75.30	2	74.93	75.65	-1	1,888	-0.05%
2021/01/15	5.8	76.56	1	76.05	75.55	4.8	1,866	0.26%
2021/01/14	3.2	75.60	4	75.30	75.30	-0.8	1,846	-0.04%
2021/01/13	2.5	75.68	1	75.00	76.00	1.5	1,825	0.08%
2021/01/12	3.2	74.34	4	74.50	74.45	-0.8	1,817	-0.04%
2021/01/11	3	73.80	1	73.80	74.35	2	1,809	0.11%
2021/01/08	10	73.50	0	0.00	74.10	10	1,797	0.56%
2021/01/07	2.2	72.21	0	0.00	72.40	2.2	1,792	0.12%
2021/01/06	2	71.00	2	70.15	70.80	0	1,790	0.00%
2021/01/05	5	70.05	0	0.00	70.25	5	1,773	0.28%
2021/01/04	4	68.90	0	0.00	70.00	4	1,777	0.22%
2020/12/31	1	68.65	0	0.00	68.75	1	1,801	0.06%
2020/12/30	0	0.00	1	68.05	68.30	-1	1,807	-0.06%
2020/12/28	0	0.00	4	67.45	67.45	-4	1,829	-0.22%
2020/12/25	3	66.85	1	66.85	66.80	2	1,811	0.11%
2020/12/24	1	66.65	0	0.00	66.65	1	1,812	0.06%
2020/12/23	1	66.00	0	0.00	66.40	1	1,817	0.06%
2020/12/21	0	0.00	0	66.55	67.05	0	1,827	0.00%
2020/12/18	1.5	66.40	10	66.40	66.35	-8.5	1,812	-0.47%
2020/12/17	1.3	66.51	0	0.00	66.55	1.3	1,806	0.07%
2020/12/16	0	0.00	1	66.50	66.65	-1	1,795	-0.06%
2020/12/15	2	65.90	0	0.00	65.75	2	1,770	0.11%
2020/12/14	1	66.50	0	0.00	66.50	1	1,756	0.06%
2020/12/10	4	66.55	0	0.00	66.65	4	1,739	0.23%
2020/12/09	0.5	67.45	0	0.00	67.30	0.5	1,712	0.03%
2020/12/08	2	66.80	0	0.00	67.30	2	1,699	0.12%
2020/12/07	1	66.05	1	66.30	66.45	0	1,678	0.00%
2020/11/30	9	63.92	0	0.00	63.65	9	1,604	0.56%
2020/11/27	0	0.00	0.2	64.45	64.45	-0.2	1,575	-0.01%
2020/11/26	1	64.55	0	0.00	64.45	1	1,557	0.06%
2020/11/25	1	64.50	0	0.00	63.95	1	1,535	0.07%
2020/11/24	2	64.90	0	0.00	64.55	2	1,516	0.13%
2020/11/20	1	64.00	0	0.00	64.00	1	1,480	0.07%
2020/11/19	1	64.45	0	0.00	64.20	1	1,458	0.07%
2020/11/18	4	64.20	0	0.00	64.50	4	1,437	0.28%
2020/11/17	1	64.65	0	0.00	63.70	1	1,428	0.07%
2020/11/16	0.7	63.62	2	63.50	64.50	-1.3	1,428	-0.09%
2020/11/11	0.6	61.61	0	0.00	62.15	0.6	1,367	0.04%
2020/11/10	3	61.23	0	0.00	61.50	3	1,345	0.22%
2020/11/09	0	0.00	1	62.00	61.75	-1	1,329	-0.08%
2020/11/06	0	0.00	0.4	60.90	61.00	-0.4	1,312	-0.03%
2020/11/04	1	60.10	0	0.00	60.70	1	1,272	0.08%
2020/11/03	0	0.00	0	60.00	59.85	0	1,264	0.00%
2020/11/02	1	58.50	0	0.00	59.00	1	1,255	0.08%
2020/10/30	1.2	59.01	0	0.00	58.80	1.2	1,238	0.10%
2020/10/29	0.3	59.35	0	0.00	59.25	0.3	1,204	0.02%
2020/10/28	1	59.95	0	0.00	59.95	1	1,190	0.08%
2020/10/16	0	0.00	1	60.20	60.10	-1	1,191	-0.08%
2020/10/15	0	0.00	1	60.35	60.40	-1	1,183	-0.08%
2020/10/14	0	0.00	2	61.15	60.75	-2	1,174	-0.17%
2020/10/12	2.7	61.00	3	61.07	61.10	-0.4	1,154	-0.03%
2020/10/08	0	0.00	4	60.43	60.55	-4	1,141	-0.35%
2020/09/30	0.1	58.90	0	0.00	58.75	0.1	1,089	0.01%
2020/09/25	1	58.00	0	0.00	57.45	1	1,085	0.09%
2020/09/24	1	57.95	0	0.00	57.45	1	1,073	0.09%
2020/09/23	1	58.75	0	0.00	58.75	1	1,048	0.10%
2020/09/22	2	59.25	0	0.00	58.90	2	1,041	0.19%
2020/09/21	1	59.50	0	0.00	59.50	1	1,033	0.10%
2020/09/18	1	59.80	0	0.00	60.00	1	1,035	0.10%
2020/09/16	0	0.00	2	60.75	60.70	-2	1,027	-0.19%
2020/09/15	1	59.90	6	59.90	59.90	-5	1,001	-0.50%
2020/09/14	0	0.00	1	59.05	59.55	-1	1,001	-0.10%
2020/09/08	0.1	58.90	0	0.00	58.90	0.1	1,006	0.01%
2020/09/07	1	58.40	0	0.00	58.50	1	1,018	0.10%
2020/09/04	2.1	58.54	3	58.60	58.50	-0.9	1,020	-0.09%
2020/09/03	0	0.00	1	59.50	59.05	-1	1,014	-0.10%
2020/09/02	1	58.60	0	0.00	58.90	1	1,017	0.10%
2020/09/01	2	58.88	1	59.00	58.95	1	1,043	0.10%
2020/08/31	0	0.00	1	59.25	58.55	-1	1,054	-0.09%
2020/08/27	0.4	59.75	0	0.00	59.70	0.4	1,078	0.03%
2020/08/25	2	59.25	0	0.00	59.30	2	1,075	0.19%
2020/08/20	4	58.40	3	59.05	57.80	1	1,077	0.09%
2020/08/18	2	60.30	1	60.40	60.05	1	1,062	0.09%
2020/08/17	0	0.00	1	60.30	60.35	-1	1,080	-0.09%
2020/08/14	1	59.50	0	0.00	59.70	1	1,077	0.09%
2020/08/13	1	59.50	0	0.00	59.75	1	1,076	0.09%
2020/08/12	1	59.25	0	0.00	59.10	1	1,073	0.09%
2020/08/11	0.1	60.00	0	0.00	59.95	0.1	1,086	0.01%
2020/08/10	3	59.97	0	0.00	60.35	3	1,088	0.28%
2020/08/07	2	59.93	0	0.00	59.85	2	1,095	0.18%
2020/08/05	1	59.65	0	0.00	59.60	1	1,102	0.09%
2020/08/04	2	58.85	0	0.00	59.10	2	1,113	0.18%
2020/08/03	1	58.50	0	0.00	58.40	1	1,126	0.09%
2020/07/30	1	59.50	10	59.38	59.50	-9	1,158	-0.78%
2020/07/27	4	58.95	1	58.45	58.95	3	1,155	0.26%
2020/07/24	0	0.00	2	56.38	56.20	-2	1,130	-0.18%
2020/07/23	0	0.00	10	56.30	56.40	-10	1,108	-0.90%
2020/07/20	10	55.50	0	0.00	55.50	10	1,111	0.90%
2020/07/17	0	0.00	1	55.25	55.40	-1	1,107	-0.09%
2020/07/16	1	54.85	0	0.00	54.95	1	1,118	0.09%
2020/07/13	1	54.30	0	0.00	54.80	1	1,100	0.09%
2020/07/10	0.3	54.00	0	0.00	54.05	0.3	1,082	0.03%
2020/07/09	1	54.40	0	0.00	54.40	1	1,079	0.09%
2020/07/07	0	0.00	9	53.84	53.90	-9	1,070	-0.84%
2020/07/06	0	0.00	4	53.70	53.75	-4	1,066	-0.38%
2020/07/03	1	52.70	0	0.00	52.80	1	1,049	0.10%
2020/07/02	2	51.98	0	0.00	52.20	2	1,059	0.19%
2020/07/01	1	51.80	0	0.00	51.75	1	1,083	0.09%
2020/06/15	1	49.78	5	49.81	49.76	-4	1,159	-0.34%
2020/06/12	0	0.00	4	50.30	50.35	-4	1,166	-0.34%
2020/06/11	5	51.15	0	0.00	50.85	5	1,161	0.43%
2020/06/09	2	51.10	0	0.00	51.20	2	1,199	0.17%
2020/06/08	1.1	50.86	0	0.00	51.00	1.1	1,225	0.09%
2020/06/05	2	50.18	0	0.00	50.35	2	1,217	0.16%
2020/06/04	2	49.81	0	0.00	49.97	2	1,226	0.16%
2020/06/02	3	48.86	0	0.00	48.90	3	1,223	0.25%
2020/06/01	0.1	48.58	1	48.59	48.56	-0.9	1,223	-0.07%
2020/05/29	1.3	47.80	0	0.00	48.23	1.3	1,222	0.11%
2020/05/28	2	48.00	0	0.00	48.00	2	1,226	0.16%
2020/05/26	0	0.00	4	48.38	48.38	-4	1,240	-0.32%
2020/05/25	1	47.56	0	0.00	47.68	1	1,247	0.08%
2020/05/22	6	47.71	0	0.00	47.56	6	1,243	0.48%
2020/05/21	0	0.00	3	48.28	48.37	-3	1,232	-0.24%
2020/05/20	0	0.00	3	48.03	47.95	-3	1,230	-0.24%
2020/05/18	1	47.64	0	0.00	47.50	1	1,231	0.08%
2020/05/15	2	48.00	0	0.00	47.91	2	1,225	0.16%
2020/05/14	6	47.82	0	0.00	47.70	6	1,225	0.49%
2020/05/12	1	48.34	0	0.00	48.10	1	1,216	0.08%
2020/05/08	2	48.36	0	0.00	48.29	2	1,185	0.17%
2020/05/07	1	48.16	0	0.00	48.04	1	1,177	0.08%
2020/05/06	1	47.61	0	0.00	47.74	1	1,170	0.09%
2020/05/04	3	47.53	1	47.90	47.70	2	1,141	0.18%
2020/04/30	2	48.54	0	0.00	48.93	2	1,120	0.18%
2020/04/29	1.5	47.91	0	0.00	47.90	1.5	1,113	0.13%
2020/04/28	2	47.15	0	0.00	47.23	2	1,133	0.18%
2020/04/22	1	46.17	16	45.92	46.17	-15	1,123	-1.34%
2020/04/21	3	46.36	0	0.00	46.25	3	1,127	0.27%
2020/04/15	3.5	46.58	0	0.00	46.50	3.5	1,109	0.32%
2020/04/09	2.5	45.52	1	45.35	45.40	1.5	1,117	0.13%
2020/04/08	0.1	45.55	1	45.20	45.50	-0.9	1,112	-0.08%
2020/04/07	6	45.00	0	0.00	44.82	6	1,111	0.54%
2020/04/06	2	43.79	0	0.00	43.95	2	1,109	0.18%
2020/04/01	1.5	43.86	0	0.00	43.54	1.5	1,083	0.14%
2020/03/31	0.2	44.00	0	0.00	43.54	0.2	1,079	0.02%
2020/03/30	3	42.62	0	0.00	43.36	3	1,068	0.28%
2020/03/27	5	44.83	1	44.03	43.90	4	1,069	0.37%
2020/03/26	6	44.05	0	0.00	44.21	6	1,048	0.57%
2020/03/24	0	0.00	2	42.62	42.57	-2	1,021	-0.20%
2020/03/23	1	41.05	1	40.50	40.80	0	1,017	0.00%
2020/03/20	3	41.10	1	41.70	42.00	2	1,015	0.20%
2020/03/19	0	0.00	1	40.54	39.61	-1	1,006	-0.10%
2020/03/18	1	43.00	0	0.00	41.55	1	997	0.10%
2020/03/13	4	44.02	3	43.75	45.88	1	974	0.10%
2020/03/12	3	47.08	0	0.00	47.00	3	938	0.32%
2020/03/10	4	48.68	0	0.00	49.24	4	899	0.44%
2020/03/09	9.2	49.63	9	49.58	49.55	0.2	879	0.02%
2020/03/05	2	51.45	0	0.00	51.45	2	846	0.24%
2020/03/04	1	50.80	0	0.00	50.90	1	850	0.12%
2020/03/03	2	50.73	0	0.00	50.80	2	847	0.24%
2020/03/02	1	50.40	0	0.00	50.15	1	840	0.12%
2020/02/27	3	50.97	0	0.00	50.75	3	834	0.36%
2020/02/24	3	51.68	0	0.00	51.70	3	818	0.37%
2020/02/14	2	53.25	0	0.00	53.15	2	825	0.24%
2020/02/07	5	52.20	0	0.00	52.20	5	852	0.59%
2020/02/06	0.2	53.05	0	0.00	52.90	0.2	855	0.03%
2020/02/04	3	51.57	0	0.00	51.85	3	852	0.35%
2020/01/31	3	51.82	0	0.00	51.50	3	854	0.35%
2020/01/20	1	54.10	0	0.00	54.05	1	812	0.12%
2020/01/16	1	53.70	1	53.90	53.90	0	814	0.00%
2020/01/15	3	54.30	0	0.00	54.15	3	820	0.37%
2020/01/14	1	54.60	0	0.00	54.60	1	811	0.12%
2020/01/13	1	54.15	0	0.00	54.20	1	811	0.12%
2020/01/08	1	53.20	0	0.00	53.00	1	825	0.12%
2020/01/07	2	53.20	0	0.00	53.25	2	819	0.24%
2020/01/06	3	53.60	0	0.00	53.65	3	815	0.37%
2020/01/03	1	53.95	0	0.00	54.05	1	808	0.12%
2019/12/31	2	53.63	0	0.00	53.60	2	806	0.25%
2019/12/24	1	53.70	0	0.00	53.65	1	796	0.13%
2019/12/19	1	54.00	1	54.00	54.00	0	801	0.00%
2019/12/17	0	0.00	2	53.80	54.25	-2	801	-0.25%
2019/12/06	0.2	51.60	0	0.00	51.50	0.2	784	0.03%
2019/11/29	7	51.00	0	0.00	50.85	7	784	0.89%
2019/11/22	5	51.35	0	0.00	51.35	5	767	0.65%
2019/11/20	1	52.00	0	0.00	51.75	1	748	0.13%
2019/11/11	1	51.65	0	0.00	51.65	1	666	0.15%
2019/11/06	1	52.75	0	0.00	52.90	1	626	0.16%
2019/11/05	2	52.58	0	0.00	52.70	2	613	0.33%
2019/11/04	2	52.25	0	0.00	52.45	2	607	0.33%
2019/10/04	0.1	47.94	0	0.00	48.10	0.1	444	0.03%
2019/10/02	1	48.31	4	48.30	48.30	-3	442	-0.68%
2019/09/18	1	47.70	0	0.00	47.90	1	377	0.27%
2019/09/16	1	47.45	3	47.53	47.51	-2	358	-0.56%
2019/09/11	2	47.03	1	47.03	47.12	1	339	0.29%
2019/09/06	0.1	47.00	0	0.00	47.12	0.1	315	0.04%
2019/09/03	2	46.18	0	0.00	46.11	2	283	0.70%
2019/09/02	2	46.33	0	0.00	46.43	2	273	0.73%
2019/08/29	1	45.53	0	0.00	45.74	1	256	0.39%
2019/08/28	1	45.58	0	0.00	45.62	1	248	0.40%
2019/08/26	3	45.43	0	0.00	45.35	3	235	1.27%
2019/08/23	0	0.00	1	45.92	45.90	-1	222	-0.45%
2019/08/21	1	45.90	1	45.94	45.91	0	223	0.00%
2019/08/19	2	45.80	0	0.00	45.85	2	226	0.88%
2019/08/16	1	45.01	0	0.00	45.57	1	232	0.43%
2019/08/15	1	45.00	0	0.00	45.09	1	230	0.43%
2019/08/13	0.2	45.35	0	0.00	45.28	0.2	229	0.08%
2019/08/07	1	45.40	0	0.00	45.35	1	234	0.43%
2019/08/06	2	45.25	0	0.00	45.51	2	230	0.87%
2019/08/05	3	45.78	0	0.00	45.74	3	223	1.34%
2019/08/02	11	46.11	0	0.00	46.10	11	216	5.09%
2019/08/01	6	46.84	0	0.00	46.80	6	206	2.91%
2019/07/30	5	47.38	1	47.40	47.25	4	202	1.98%
2019/07/25	0	0.00	2	47.40	47.47	-2	202	-0.99%
2019/07/23	0	0.00	2	47.51	47.40	-2	200	-1.00%
2019/07/18	1	46.77	0	0.00	46.71	1	198	0.50%
2019/07/17	2	47.50	0	0.00	47.41	2	194	1.03%
2019/07/15	5	47.34	0	0.00	47.51	5	184	2.71%
2019/07/12	0.1	47.35	0	0.00	47.34	0.1	181	0.08%
2019/07/11	0	0.00	1	47.35	47.40	-1	177	-0.56%
2019/07/09	2	46.50	0	0.00	46.55	2	174	1.15%
2019/07/01	1	47.02	0	0.00	47.18	1	154	0.65%
2019/06/28	2	46.31	0	0.00	46.24	2	150	1.33%
2019/06/27	5	46.42	0	0.00	46.52	5	147	3.39%
2019/06/19	0	0.00	1	45.95	46.02	-1	135	-0.74%
2019/06/17	1	44.94	0	0.00	44.91	1	133	0.75%
2019/06/12	0.2	45.45	1	45.35	45.45	-0.8	129	-0.65%
2019/05/31	0.2	44.80	0	0.00	44.72	0.2	121	0.18%
2019/05/29	4	43.85	0	0.00	43.70	4	120	3.33%
2019/05/28	0	0.00	0.2	45.50	43.88	-0.2	118	-0.19%
2019/05/22	1	44.89	0	0.00	44.69	1	105	0.95%
2019/05/21	1	44.74	0	0.00	44.70	1	102	0.97%
2019/05/17	1	45.31	0	0.00	44.68	1	97	1.03%
2019/05/16	2.2	45.44	0	0.00	45.36	2.2	91	2.35%
2019/04/23	0	0.00	3	47.52	47.54	-3	74	-4.01%
2019/04/15	0.2	46.66	0	0.00	46.70	0.2	71	0.22%
2019/03/19	3	44.78	0	0.00	44.84	3	64	4.62%
2019/03/18	0	0.00	1	44.60	44.79	-1	64	-1.55%
2019/03/14	1	44.18	0	0.00	44.18	1	63	1.57%
2019/02/19	2	43.31	0	0.00	43.28	2	69	2.88%
2019/01/30	1	42.55	0	0.00	42.61	1	65	1.52%
2019/01/28	0	0.00	1	43.04	43.13	-1	66	-1.50%
2019/01/04	1	40.31	0	0.00	40.02	1	65	1.54%
2018/12/06	1	41.83	0	0.00	41.90	1	69	1.44%
2018/10/11	1	45.54	0	0.00	45.20	1	59	1.68%
2018/10/05	0.1	49.09	0	0.00	49.10	0.1	55	0.09%
2018/09/18	0.1	49.50	0	0.00	49.60	0.1	53	0.09%
2018/04/23	0.1	46.55	0	0.00	46.70	0.1	16	0.30%
2018/03/26	0.1	47.68	0	0.00	47.68	0.1	15	0.32%
2018/03/01	0	0.00	1	47.75	47.60	-1	16	-5.92%
2018/02/07	1	47.45	0	0.00	47.06	1	14	6.71%
2018/01/02	0.1	46.66	0	0.00	46.73	0.1	13	0.72%