富邦台50 (006208)-台新-高雄券商分點個股進出

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
109.90
漲跌
▼1.30
漲幅
-1.17%
成交量
15,203張
產業
上市
957人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	89.6	111.15	1.6	111.19	111.20	88	9,985	0.88%
2024/11/19	33.4	111.29	7.1	111.72	111.45	26.3	9,886	0.27%
2024/11/18	86.6	110.46	4.7	110.56	110.40	81.9	9,827	0.83%
2024/11/15	34.3	112.38	15.7	112.36	112.30	18.6	9,634	0.19%
2024/11/14	69.9	112.02	4.7	112.05	112.05	65.2	9,645	0.68%
2024/11/13	65.3	113.18	1.2	113.57	112.95	64.1	9,527	0.67%
2024/11/12	115.8	114.13	38	114.34	113.70	77.8	9,466	0.82%	大買/
2024/11/11	47.3	115.64	9.9	115.72	116.45	37.4	9,175	0.41%
2024/11/08	17	116.57	16.2	116.69	116.45	0.8	9,110	0.01%
2024/11/07	16.2	115.31	8.8	115.57	115.40	7.4	9,082	0.08%
2024/11/06	37.9	115.14	19.9	114.93	114.40	18	9,107	0.20%
2024/11/05	11.4	113.20	0.9	113.49	113.45	10.5	9,116	0.12%
2024/11/04	19.7	112.50	17.5	112.57	113.15	2.2	9,670	0.02%
2024/11/01	89.6	110.35	21.3	110.24	111.65	68.2	10,361	0.66%
2024/10/30	25.6	112.85	9	113.34	112.20	16.5	10,343	0.16%
2024/10/29	85.5	112.47	4.5	112.20	112.75	81.1	10,200	0.79%
2024/10/28	59.3	115.10	8.2	115.33	114.85	51	9,871	0.52%
2024/10/25	24	114.77	26.5	114.61	115.00	-2.6	9,774	-0.03%
2024/10/24	25.8	114.73	9.2	114.61	114.20	16.6	9,829	0.17%
2024/10/23	34	114.86	21.3	114.67	114.90	12.7	10,013	0.13%
2024/10/22	57.4	115.34	1.5	115.53	115.60	55.9	9,970	0.56%
2024/10/21	22.3	116.68	13.1	116.80	116.20	9.1	10,117	0.09%
2024/10/18	44.3	116.54	98.4	116.57	115.90	-54.1	10,179	-0.53%
2024/10/17	65.3	112.78	3.4	113.22	113.20	61.9	10,167	0.61%
2024/10/16	51	113.32	43.4	113.05	113.15	7.6	10,213	0.07%
2024/10/15	31.6	114.59	46.2	114.58	114.95	-14.6	10,226	-0.14%
2024/10/14	41.3	112.64	7.1	112.59	112.80	34.2	10,279	0.33%
2024/10/11	16.2	112.43	40.1	112.74	112.65	-23.9	10,434	-0.23%
2024/10/09	11.5	110.92	33	111.09	110.75	-21.5	10,529	-0.20%
2024/10/08	15.4	109.24	9.9	109.13	109.45	5.5	10,581	0.05%
2024/10/07	41.9	109.80	17.3	109.70	109.95	24.6	10,697	0.23%
2024/10/04	19.5	107.59	2.5	107.71	107.50	17.1	10,753	0.16%
2024/10/01	19.8	107.42	4.7	107.61	107.50	15.2	10,757	0.14%
2024/09/30	38.2	108.19	18	108.21	107.50	20.2	10,782	0.19%
2024/09/27	23.8	111.09	4.2	111.58	110.30	19.6	10,667	0.18%
2024/09/26	18.3	110.59	18	110.79	110.55	0.3	10,649	0.00%
2024/09/25	2.9	109.63	21.8	109.69	109.80	-18.9	10,615	-0.18%
2024/09/24	6.8	106.98	17	107.30	108.05	-10.2	10,587	-0.10%
2024/09/23	12.4	106.98	3	106.98	107.00	9.4	10,575	0.09%
2024/09/20	5.7	106.91	30.5	107.07	106.60	-24.8	10,658	-0.23%
2024/09/19	5.5	104.72	19.3	104.63	105.35	-13.8	10,663	-0.13%
2024/09/18	30.5	103.99	7.2	104.32	103.90	23.3	10,745	0.22%
2024/09/16	15.1	104.52	10.9	104.56	104.80	4.2	10,884	0.04%
2024/09/13	36.7	104.21	3.8	104.23	104.40	32.9	10,913	0.30%
2024/09/12	14.9	103.49	36.1	103.83	104.00	-21.1	11,043	-0.19%
2024/09/11	27.7	100.41	0	100.90	100.30	27.7	11,020	0.25%
2024/09/10	25.3	100.77	23.5	101.21	100.55	1.7	11,023	0.02%
2024/09/09	54.5	100.09	13.4	100.11	100.50	41.1	11,012	0.37%
2024/09/06	4.6	101.95	11.7	102.02	102.15	-7	10,891	-0.06%
2024/09/05	33.7	101.34	13.2	101.84	100.75	20.5	10,885	0.19%
2024/09/04	126.7	100.74	8.8	100.91	100.30	117.9	10,870	1.08%	大買/鉅額交易
2024/09/03	24.3	105.40	6.7	105.91	105.35	17.6	10,421	0.17%
2024/09/02	16.7	106.00	26.7	106.46	105.65	-10	10,511	-0.10%
2024/08/30	7.9	105.95	5	106.15	105.75	2.9	10,501	0.03%
2024/08/29	18.5	105.23	9	105.29	105.75	9.5	10,531	0.09%
2024/08/28	22.1	105.94	5.3	106.04	106.95	16.8	10,552	0.16%
2024/08/27	17	105.32	1.6	105.44	105.50	15.4	10,620	0.15%
2024/08/26	15.8	106.65	3	106.49	105.90	12.8	10,700	0.12%
2024/08/23	14.8	105.40	5.1	105.34	105.95	9.7	10,686	0.09%
2024/08/22	7.2	105.87	7.4	106.26	105.80	-0.2	10,686	0.00%
2024/08/21	26.4	106.56	2.5	106.65	106.25	24	10,735	0.22%
2024/08/20	18.3	107.85	4.4	108.02	107.50	13.8	10,704	0.13%
2024/08/19	16.5	107.41	8.2	107.63	107.45	8.3	10,708	0.08%
2024/08/16	12	107.15	17.8	107.15	107.35	-5.7	10,691	-0.05%
2024/08/15	7.7	105.43	15.8	105.42	105.05	-8.1	10,570	-0.08%
2024/08/14	7.7	105.93	11.6	105.98	105.65	-3.9	10,542	-0.04%
2024/08/13	5.3	104.50	11.2	104.84	104.40	-5.9	10,450	-0.06%
2024/08/12	15.7	104.47	3.2	104.53	104.05	12.5	10,483	0.12%
2024/08/09	25.8	102.90	28.2	102.82	102.70	-2.4	10,414	-0.02%
2024/08/08	56.1	99.71	10.1	99.71	99.70	46	10,305	0.45%
2024/08/07	32.7	100.59	39.3	100.96	101.50	-6.5	10,133	-0.06%
2024/08/06	82.7	97.45	52.4	97.53	97.55	30.3	9,904	0.31%
2024/08/05	200.9	95.41	126.2	95.88	93.70	74.7	9,204	0.81%	大買/大賣/
2024/08/02	127.4	103.26	4.6	103.09	102.40	122.8	8,399	1.46%	大買/鉅額交易
2024/08/01	10.5	107.31	6.9	107.52	107.55	3.6	8,098	0.04%
2024/07/31	28.4	105.46	12.5	105.74	105.65	15.9	8,067	0.20%
2024/07/30	16.8	104.56	18	104.47	105.75	-1.2	7,999	-0.01%
2024/07/29	22	106.01	22.3	105.84	105.65	-0.3	7,888	0.00%
2024/07/26	73.6	104.67	12.7	104.24	104.80	60.9	7,797	0.78%
2024/07/23	20.9	108.13	17.4	108.04	108.65	3.5	7,506	0.05%
2024/07/22	65.2	106.17	59.7	107.01	105.60	5.4	7,418	0.07%
2024/07/19	51.9	109.61	30.9	109.77	109.00	20.9	7,158	0.29%
2024/07/18	63.8	111.17	18.8	110.74	111.40	45	7,025	0.64%
2024/07/17	56.4	114.02	8	113.70	113.70	48.4	6,827	0.71%
2024/07/16	14.1	115.27	9.6	115.13	115.20	4.5	6,763	0.07%
2024/07/15	20.7	115.69	6.3	116.26	115.40	14.5	6,867	0.21%
2024/07/12	119	116.00	15.5	115.96	115.60	103.5	6,717	1.54%	大買/鉅額交易
2024/07/11	29.8	118.36	14.5	118.65	118.90	15.3	6,424	0.24%
2024/07/10	21.6	115.33	5.4	115.36	116.25	16.2	6,401	0.25%
2024/07/09	34.9	115.98	5.2	115.67	115.75	29.7	6,331	0.47%
2024/07/08	52.2	114.79	8.6	115.64	115.60	43.6	6,095	0.71%
2024/07/05	22.5	112.45	7.6	112.60	112.40	14.9	5,930	0.25%
2024/07/04	51.6	112.34	15.1	112.44	112.65	36.4	5,861	0.62%
2024/07/03	7.3	109.87	15	109.90	109.85	-7.7	5,786	-0.13%
2024/07/02	8.8	108.85	2	108.59	108.60	6.8	5,778	0.12%
2024/07/01	9.1	109.97	8.2	109.93	109.40	0.9	5,742	0.01%
2024/06/28	12.5	108.93	31.2	109.38	109.20	-18.8	5,683	-0.33%
2024/06/27	14.2	107.99	12.2	107.94	108.25	2	5,643	0.04%
2024/06/26	14.7	108.57	1.5	108.90	108.45	13.2	5,603	0.24%
2024/06/25	26.6	106.70	16.1	106.90	107.45	10.4	5,500	0.19%
2024/06/24	55.5	108.03	10.5	108.02	107.60	45	5,438	0.83%
2024/06/21	22	109.92	5	110.08	110.00	17	5,394	0.31%
2024/06/20	19.8	110.43	14.1	110.36	110.85	5.7	5,241	0.11%
2024/06/19	29.7	109.61	7.6	109.63	110.25	22.1	5,197	0.43%
2024/06/18	20.8	106.97	5.5	107.02	106.95	15.3	5,075	0.30%
2024/06/17	17	105.31	1.7	105.08	105.20	15.3	5,053	0.30%
2024/06/14	9.6	104.74	11.6	104.97	105.25	-2	5,020	-0.04%
2024/06/13	36.8	104.98	7.6	104.63	104.55	29.2	5,016	0.58%
2024/06/12	25	102.40	8.7	102.39	103.15	16.3	4,939	0.33%
2024/06/11	12	101.47	4	101.62	101.30	8.1	4,892	0.16%
2024/06/07	17.5	101.16	0	0.00	101.05	17.5	4,879	0.36%
2024/06/06	14.8	101.68	50.8	101.60	101.80	-36.1	4,885	-0.74%
2024/06/05	18.1	97.91	4.5	98.37	98.75	13.6	4,818	0.28%
2024/06/04	31.7	98.01	0.2	98.10	97.80	31.5	4,910	0.64%
2024/06/03	27.2	98.90	6.2	99.11	99.15	21.1	4,911	0.43%
2024/05/31	45.7	98.03	3.3	97.97	97.50	42.5	4,916	0.86%
2024/05/30	42.4	98.58	8.5	98.61	98.30	33.9	4,867	0.70%
2024/05/29	19.9	100.19	3.5	99.99	100.05	16.4	4,825	0.34%
2024/05/28	8.8	101.25	10.7	101.19	101.15	-1.9	4,799	-0.04%
2024/05/27	26	101.08	5.7	101.25	101.10	20.4	4,786	0.43%
2024/05/24	19.8	99.69	1.4	99.95	99.90	18.4	4,750	0.39%
2024/05/23	9	100.07	7.8	100.08	100.20	1.2	4,760	0.03%
2024/05/22	20.6	99.00	9.8	98.87	99.50	10.8	4,755	0.23%
2024/05/21	8.7	97.47	14.2	97.44	97.60	-5.5	4,764	-0.12%
2024/05/20	6.3	97.54	3.2	97.68	97.65	3.1	4,755	0.07%
2024/05/17	6.1	97.88	10.3	97.87	97.80	-4.2	4,722	-0.09%
2024/05/16	18.7	98.65	10.2	98.80	98.10	8.5	4,727	0.18%
2024/05/15	21	97.75	20.3	97.45	97.50	0.7	4,678	0.02%
2024/05/14	8.8	95.54	8.8	95.80	96.15	0	4,810	0.00%
2024/05/13	13.1	95.51	5.3	95.64	95.40	7.8	4,823	0.16%
2024/05/10	1.7	94.46	7	94.36	94.75	-5.3	4,796	-0.11%
2024/05/09	3.6	94.20	4.9	94.26	94.00	-1.2	4,812	-0.03%
2024/05/08	3	93.63	6.5	94.07	94.10	-3.6	4,838	-0.07%
2024/05/07	5	93.61	4	93.53	93.75	1	4,857	0.02%
2024/05/06	3.1	93.37	5.4	93.47	93.30	-2.3	4,862	-0.05%
2024/05/03	3.2	92.27	2.8	92.29	92.00	0.5	4,918	0.01%
2024/05/02	11.3	91.84	2.5	91.66	91.50	8.9	4,990	0.18%
2024/04/30	5.5	92.93	7.3	93.09	92.70	-1.8	4,979	-0.04%
2024/04/29	2.8	92.85	8.3	92.85	92.75	-5.5	5,011	-0.11%
2024/04/26	4.2	91.34	7.2	91.55	91.35	-3.1	5,032	-0.06%
2024/04/25	21.2	90.06	8	90.04	89.95	13.2	5,118	0.26%
2024/04/24	7.9	91.31	9.9	91.21	91.40	-2	5,098	-0.04%
2024/04/23	10.7	88.93	8.2	89.03	88.75	2.5	5,117	0.05%
2024/04/22	13.4	88.25	3.5	88.50	88.00	9.9	5,169	0.19%
2024/04/19	115.8	88.96	12.1	89.19	88.50	103.7	5,100	2.03%	大買/鉅額交易
2024/04/18	11.9	92.50	5.4	92.54	93.05	6.5	4,769	0.14%
2024/04/17	12.5	92.06	4.6	92.04	92.35	7.9	4,744	0.17%
2024/04/16	56.1	91.37	49.4	91.62	91.30	6.7	4,738	0.14%
2024/04/15	19.5	93.64	34.2	93.53	93.80	-14.7	4,550	-0.32%
2024/04/12	6	94.89	1	94.75	94.80	5	4,512	0.11%
2024/04/11	13.9	94.71	0	94.80	94.95	13.9	4,506	0.31%
2024/04/10	16.6	95.38	2.1	95.49	95.35	14.5	4,487	0.32%
2024/04/09	7.6	94.84	7.2	95.18	95.45	0.4	4,544	0.01%
2024/04/08	6.1	93.18	2.1	93.37	93.10	4	4,524	0.09%
2024/04/03	3.4	92.62	2	92.69	92.80	1.4	4,477	0.03%
2024/04/02	22	92.98	9.5	93.17	93.20	12.5	4,493	0.28%
2024/04/01	18.7	92.28	1	92.50	91.85	17.7	4,547	0.39%
2024/03/29	4.6	92.08	4.7	92.09	92.25	-0.1	4,575	0.00%
2024/03/28	8.1	91.73	1.7	91.79	91.80	6.3	4,578	0.14%
2024/03/27	12	91.99	1.2	91.84	92.25	10.8	4,582	0.24%
2024/03/26	8.4	92.15	49.4	91.78	92.20	-41	4,540	-0.90%
2024/03/25	15	92.09	7	92.15	92.10	8.1	4,469	0.18%
2024/03/22	6.3	91.94	5.4	92.18	92.05	0.9	4,456	0.02%
2024/03/21	6.1	91.53	15.2	91.59	92.00	-9.1	4,466	-0.20%
2024/03/20	11	90.13	8.1	90.41	89.90	2.9	4,510	0.06%
2024/03/19	2.4	89.73	3.7	90.16	90.30	-1.3	4,563	-0.03%
2024/03/18	3.4	89.79	10.1	90.01	90.30	-6.7	4,537	-0.15%
2024/03/15	13.5	89.95	9.3	90.01	89.80	4.2	4,479	0.09%
2024/03/14	9.7	90.58	2	90.56	90.55	7.7	4,454	0.17%
2024/03/13	11.3	90.87	11.6	90.86	90.80	-0.3	4,437	-0.01%
2024/03/12	9.3	89.46	10.7	89.66	90.20	-1.4	4,381	-0.03%
2024/03/11	21.3	89.52	23.7	89.45	89.30	-2.4	4,392	-0.05%
2024/03/08	27.9	90.54	22.2	90.59	90.10	5.7	4,354	0.13%
2024/03/07	22.9	88.66	22.4	88.76	88.95	0.5	4,224	0.01%
2024/03/06	12.7	86.29	7.2	86.89	87.15	5.5	4,156	0.13%
2024/03/05	15.2	86.54	8.6	86.56	86.65	6.7	4,062	0.16%
2024/03/04	30.6	85.54	31.1	85.11	85.85	-0.5	4,018	-0.01%
2024/03/01	13.3	83.86	0	0.00	83.70	13.3	3,957	0.34%
2024/02/29	10.3	83.69	0	83.55	83.95	10.3	3,981	0.26%
2024/02/27	12.5	83.95	66.1	83.41	83.85	-53.5	3,951	-1.35%
2024/02/26	13.1	83.87	5.4	83.91	84.15	7.6	3,918	0.20%
2024/02/23	19.8	83.90	14.8	84.00	83.90	5.1	3,885	0.13%
2024/02/22	4.2	83.09	19.2	83.22	83.35	-15.1	3,890	-0.39%
2024/02/21	1.4	82.49	2.3	82.59	82.40	-0.8	3,872	-0.02%
2024/02/20	5.4	82.73	8	82.74	82.70	-2.6	3,902	-0.07%
2024/02/19	13.5	82.31	4.2	82.28	82.40	9.3	3,917	0.24%
2024/02/16	11.9	82.61	2.2	82.69	82.50	9.7	3,952	0.25%
2024/02/15	32.8	82.82	79.1	82.97	82.95	-46.3	3,934	-1.18%
2024/02/05	61.4	79.01	22.2	79.36	79.55	39.2	3,831	1.02%
2024/02/02	3.5	78.77	4.6	78.88	78.95	-1.1	3,825	-0.03%
2024/02/01	21.5	78.14	22	78.12	78.45	-0.5	3,836	-0.01%
2024/01/31	13.5	78.52	11	78.62	78.45	2.5	3,840	0.06%
2024/01/30	4.2	79.46	6.5	79.51	79.45	-2.3	3,806	-0.06%
2024/01/29	6	79.47	14	79.50	79.60	-8	3,833	-0.21%
2024/01/26	1.2	79.06	43.3	79.12	79.10	-42	3,829	-1.10%
2024/01/25	3.6	78.92	16.8	78.97	79.10	-13.2	3,741	-0.35%
2024/01/24	0	0.00	3.6	78.24	78.20	-3.6	3,673	-0.10%
2024/01/23	9.6	77.93	15.2	78.08	78.15	-5.6	3,713	-0.15%
2024/01/22	3.3	77.79	4.6	77.93	77.90	-1.3	3,719	-0.03%
2024/01/19	1.1	77.03	37.6	77.00	77.50	-36.5	3,675	-0.99%
2024/01/18	21	74.89	0	0.00	75.00	21	3,644	0.58%
2024/01/17	23.7	74.74	10.5	74.81	74.70	13.3	3,656	0.36%
2024/01/16	20.7	75.25	23.8	75.19	75.20	-3.1	3,620	-0.09%
2024/01/15	4.9	75.99	2.4	76.09	75.95	2.6	3,554	0.07%
2024/01/12	5.1	75.51	5.5	75.69	75.70	-0.4	3,554	-0.01%
2024/01/11	3.4	75.80	0.4	75.86	75.90	3	3,531	0.09%
2024/01/10	3.8	75.57	1.2	75.57	75.55	2.7	3,555	0.08%
2024/01/09	0.6	75.86	2.5	76.06	75.85	-1.9	3,540	-0.05%
2024/01/08	10.3	75.96	3.3	76.10	75.90	7	3,568	0.20%
2024/01/05	28.4	75.40	0	0.00	75.35	28.4	3,538	0.80%
2024/01/04	9.9	75.53	6.2	75.52	75.55	3.7	3,549	0.10%
2024/01/03	20.2	75.75	1.1	75.52	75.60	19.1	3,555	0.54%
2024/01/02	13.2	76.89	5	76.80	76.90	8.2	3,508	0.23%
2023/12/29	2.6	77.16	3.7	77.16	77.15	-1.1	3,494	-0.03%
2023/12/28	1.5	77.13	3.2	77.16	77.20	-1.7	3,518	-0.05%
2023/12/27	4.5	76.91	11.7	76.94	77.10	-7.1	3,477	-0.20%
2023/12/26	10.9	76.26	8.8	76.27	76.40	2.1	3,405	0.06%
2023/12/25	0.8	76.00	3.9	76.03	76.00	-3	3,367	-0.09%
2023/12/22	1.2	75.63	70.2	75.70	75.65	-69	3,362	-2.05%
2023/12/21	2.4	75.43	92	75.46	75.50	-89.5	3,403	-2.63%
2023/12/20	90.2	76.09	1.1	76.11	76.10	89.1	3,408	2.61%
2023/12/19	4.1	75.95	57.2	75.97	75.95	-53.2	3,436	-1.55%
2023/12/18	2.5	75.91	4.8	75.99	76.10	-2.3	3,504	-0.06%
2023/12/15	8.5	76.12	19.7	76.16	76.05	-11.2	3,467	-0.32%
2023/12/14	52.7	75.65	41.3	75.74	75.80	11.4	3,370	0.34%
2023/12/13	10.8	75.10	13	75.10	75.05	-2.2	3,333	-0.07%
2023/12/12	24.5	75.05	6.1	75.10	74.95	18.4	3,342	0.55%
2023/12/11	3.3	74.72	12	74.58	74.80	-8.7	3,336	-0.26%
2023/12/08	11.9	74.90	7.8	74.98	74.65	4.1	3,337	0.12%
2023/12/07	9.9	74.31	0	0.00	74.20	9.9	3,328	0.30%
2023/12/06	4.1	74.71	9.2	74.66	74.60	-5.1	3,368	-0.15%
2023/12/05	9.8	74.31	1.5	74.35	74.40	8.3	3,344	0.25%
2023/12/04	8.4	74.87	25.1	74.87	74.90	-16.7	3,326	-0.50%
2023/12/01	12.5	74.91	0.1	74.95	75.05	12.5	3,358	0.37%
2023/11/30	14.1	74.79	1.6	74.79	74.95	12.5	3,342	0.37%
2023/11/29	2.3	75.00	3.5	75.11	74.80	-1.2	3,355	-0.04%
2023/11/28	0.6	74.58	1.6	74.49	74.85	-1	3,353	-0.03%
2023/11/27	10	74.52	2.4	74.77	74.20	7.6	3,350	0.23%
2023/11/24	3	74.91	2.5	74.97	74.85	0.5	3,284	0.02%
2023/11/22	6.7	74.94	0.7	74.99	75.00	6	3,326	0.18%
2023/11/21	1.5	75.35	35.1	75.45	75.55	-33.6	3,337	-1.01%
2023/11/20	4.8	74.62	22.1	74.71	74.65	-17.3	3,316	-0.52%
2023/11/17	2.8	74.87	6.4	74.81	74.75	-3.6	3,302	-0.11%
2023/11/16	0.4	74.50	34.1	74.55	74.60	-33.7	3,267	-1.03%
2023/11/15	4	75.16	62.6	75.31	75.30	-58.6	3,252	-1.80%
2023/11/14	0.4	74.53	48	74.51	74.50	-47.6	3,214	-1.48%
2023/11/13	3.9	74.31	16.7	74.38	74.25	-12.9	3,222	-0.40%
2023/11/10	2	73.24	32.2	73.11	73.15	-30.3	3,264	-0.93%
2023/11/09	2.3	73.34	29.8	73.47	73.45	-27.5	3,270	-0.84%
2023/11/08	2.2	73.31	11	73.38	73.35	-8.8	3,386	-0.26%
2023/11/07	0.5	73.01	6	72.99	73.00	-5.5	3,383	-0.16%
2023/11/06	3.6	73.21	7.6	73.17	73.05	-4	3,437	-0.12%
2023/11/03	10.3	72.26	5.4	72.28	72.40	5	3,396	0.15%
2023/11/02	0.7	71.59	15.7	71.64	72.00	-15	3,437	-0.44%
2023/11/01	17.1	70.33	0	0.00	70.30	17.1	3,470	0.49%
2023/10/31	22.6	70.30	10	70.10	70.10	12.6	3,518	0.36%
2023/10/30	22.1	70.50	0.5	70.55	70.55	21.6	3,549	0.61%
2023/10/27	8.4	70.69	0.1	70.85	70.65	8.3	3,506	0.24%
2023/10/26	59.1	70.52	3.2	70.59	70.55	55.9	3,508	1.59%
2023/10/25	8	72.01	2.3	72.02	71.70	5.7	3,422	0.17%
2023/10/24	7.6	71.19	3	71.15	71.60	4.6	3,403	0.14%
2023/10/23	16.8	71.71	0.3	71.65	71.55	16.5	3,432	0.48%
2023/10/20	2.8	72.00	6.9	71.97	72.35	-4.1	3,444	-0.12%
2023/10/19	2	72.26	8.3	72.35	72.25	-6.3	3,445	-0.18%
2023/10/18	4.9	72.43	13.5	72.33	72.10	-8.5	3,504	-0.24%
2023/10/17	5.8	73.11	4.3	73.28	72.90	1.5	3,472	0.04%
2023/10/16	2.8	72.88	1.1	72.90	72.90	1.7	3,496	0.05%
2023/10/13	2.9	73.26	6.4	73.28	73.30	-3.5	3,535	-0.10%
2023/10/12	8.6	73.37	8.5	73.31	73.45	0.1	3,579	0.00%
2023/10/11	13.5	72.72	15.4	72.88	72.85	-1.9	3,578	-0.05%
2023/10/06	1.5	71.75	28.1	71.82	71.75	-26.7	3,587	-0.74%
2023/10/05	5.5	71.27	0	0.00	71.40	5.5	3,577	0.16%
2023/10/04	18.3	70.51	1.6	70.65	70.55	16.7	3,576	0.47%
2023/10/03	8.9	71.62	0.1	71.77	71.45	8.8	3,573	0.25%
2023/10/02	6.6	71.56	4	71.83	71.80	2.6	3,597	0.07%
2023/09/28	1.8	70.73	0.2	70.96	70.85	1.5	3,683	0.04%
2023/09/27	10.2	70.51	0.1	70.55	70.60	10.2	3,690	0.28%
2023/09/26	18.5	70.71	0.1	70.70	70.60	18.5	3,690	0.50%
2023/09/25	3.1	71.21	3.5	71.35	71.45	-0.3	3,644	-0.01%
2023/09/22	14.7	70.78	2.2	70.92	70.90	12.5	3,670	0.34%
2023/09/21	59.1	71.18	0.1	71.45	71.10	59	3,649	1.62%
2023/09/20	9.4	72.22	2.3	72.08	72.05	7.1	3,591	0.20%
2023/09/19	5.7	72.59	0.4	72.67	72.50	5.2	3,601	0.15%
2023/09/18	6.5	72.95	1.3	72.97	72.80	5.2	3,650	0.14%
2023/09/15	3.5	73.40	22.5	73.40	73.50	-18.9	3,660	-0.52%
2023/09/14	3.7	72.98	5.2	73.07	73.25	-1.5	3,661	-0.04%
2023/09/13	3.8	72.25	2.1	72.35	72.25	1.7	3,681	0.05%
2023/09/12	5.4	72.10	4	72.04	72.20	1.4	3,715	0.04%
2023/09/11	18.8	71.59	4.4	71.53	71.65	14.5	3,759	0.39%
2023/09/08	9.5	71.79	2.4	71.87	71.90	7.1	3,729	0.19%
2023/09/07	18.9	72.38	0	0.00	72.20	18.9	3,791	0.50%
2023/09/06	10.5	73.00	2.2	73.05	72.85	8.3	3,798	0.22%
2023/09/05	4.5	73.05	3.2	72.99	73.10	1.3	3,759	0.03%
2023/09/04	0.9	72.91	27.7	73.10	73.20	-26.8	3,778	-0.71%
2023/09/01	7.5	72.71	4	72.75	72.70	3.5	3,780	0.09%
2023/08/31	8.7	72.62	1.2	72.76	72.60	7.5	3,824	0.20%
2023/08/30	2.1	73.18	1.9	73.18	73.10	0.2	3,858	0.01%
2023/08/29	4.1	72.44	1.5	72.48	72.75	2.6	3,884	0.07%
2023/08/28	4	72.49	0.1	72.65	72.40	3.9	3,899	0.10%
2023/08/25	9.4	72.34	1.2	72.10	72.15	8.2	3,908	0.21%
2023/08/24	1	73.16	7.3	73.12	73.40	-6.3	3,946	-0.16%
2023/08/23	3.8	72.18	2.2	72.04	72.20	1.6	3,999	0.04%
2023/08/22	4	71.64	0	0.00	71.65	4	4,117	0.10%
2023/08/21	7.6	71.39	0.1	71.40	71.30	7.5	4,135	0.18%
2023/08/18	22.3	71.65	0.6	71.80	71.55	21.8	4,129	0.53%
2023/08/17	36.1	71.69	3	71.40	71.90	33.1	4,123	0.80%
2023/08/16	22	71.64	0.1	71.81	71.80	21.9	4,099	0.53%
2023/08/15	11.3	72.14	3.7	72.30	72.10	7.6	4,086	0.19%
2023/08/14	46.3	72.03	7.6	72.06	72.05	38.7	4,124	0.94%
2023/08/11	38.2	73.08	0	73.60	72.95	38.2	4,026	0.95%
2023/08/10	38.2	73.11	0.4	73.19	73.10	37.9	4,014	0.94%
2023/08/09	3.2	73.44	1.1	73.52	73.50	2.1	3,997	0.05%
2023/08/08	27.1	73.55	5.2	73.50	73.40	21.9	3,993	0.55%
2023/08/07	10.3	74.11	3.2	74.22	74.10	7.1	3,934	0.18%
2023/08/04	15.9	73.52	0.2	73.63	73.60	15.7	3,888	0.40%
2023/08/02	26	74.02	6.7	74.13	74.00	19.3	3,833	0.50%
2023/08/01	8.2	74.76	8.4	74.67	74.85	-0.1	3,792	0.00%
2023/07/31	11.5	74.51	1.9	74.57	74.50	9.6	3,779	0.25%
2023/07/28	3.2	74.80	27.2	74.71	74.80	-24	3,761	-0.64%
2023/07/27	2.6	74.75	15.4	74.79	74.75	-12.7	3,770	-0.34%
2023/07/26	9.2	74.48	2.5	74.59	74.40	6.6	3,781	0.18%
2023/07/25	11.8	74.23	3.8	74.51	74.50	7.9	3,745	0.21%
2023/07/24	26.3	73.62	3	73.55	73.70	23.2	3,758	0.62%
2023/07/21	29	73.46	1	73.40	73.60	28	3,850	0.73%
2023/07/20	20.8	74.67	0.9	74.90	74.70	19.9	3,906	0.51%
2023/07/19	3.1	74.94	1.7	75.20	74.70	1.4	3,941	0.04%
2023/07/18	15.7	75.24	2.7	75.28	75.00	12.9	3,935	0.33%
2023/07/17	3	76.44	19.2	76.48	76.45	-16.2	3,892	-0.42%
2023/07/14	3.8	76.18	3.7	76.18	76.30	0.1	3,878	0.00%
2023/07/13	5.3	76.01	8.3	75.94	75.75	-3	3,867	-0.08%
2023/07/12	3.7	74.87	1.5	74.86	74.95	2.2	3,879	0.06%
2023/07/11	7.6	74.64	5	74.71	74.85	2.6	3,868	0.07%
2023/07/10	8.6	74.07	18	73.96	73.80	-9.4	3,901	-0.24%
2023/07/07	11.1	73.96	22.2	73.72	74.00	-11.1	3,869	-0.29%
2023/07/06	34.6	74.36	4	74.25	74.25	30.6	3,839	0.80%
2023/07/05	14.2	75.77	2.3	75.72	75.60	12	3,753	0.32%
2023/07/04	2.6	75.70	0.4	75.88	75.90	2.2	3,735	0.06%
2023/07/03	8.5	75.52	15.6	75.51	75.60	-7.1	3,791	-0.19%
2023/06/30	7.7	74.44	19	74.36	74.75	-11.3	3,795	-0.30%
2023/06/29	6.6	74.95	3.2	74.88	74.65	3.4	3,783	0.09%
2023/06/28	4	74.78	7.7	74.67	74.65	-3.7	3,763	-0.10%
2023/06/27	8.3	74.76	2	74.65	74.75	6.3	3,747	0.17%
2023/06/26	12.4	75.09	13.1	75.12	75.00	-0.7	3,754	-0.02%
2023/06/21	8.7	75.35	1.8	75.40	75.45	6.9	3,733	0.19%
2023/06/20	7.2	75.60	5	75.43	75.40	2.2	3,711	0.06%
2023/06/19	3.7	75.66	3.3	75.86	75.85	0.4	3,721	0.01%
2023/06/16	19.3	75.92	22	76.00	75.90	-2.7	3,700	-0.07%
2023/06/15	3	76.11	11.2	76.07	76.15	-8.2	3,682	-0.22%
2023/06/14	18.5	75.72	29.3	75.82	75.85	-10.9	3,643	-0.30%
2023/06/13	8.1	75.82	8.2	75.75	76.00	-0.2	3,713	0.00%
2023/06/12	4.2	74.46	4.9	74.47	74.45	-0.7	3,639	-0.02%
2023/06/09	7.1	73.60	1.1	73.91	73.90	6	3,653	0.16%
2023/06/08	21.7	73.54	4.7	73.51	73.25	17	3,720	0.46%
2023/06/07	5.4	73.85	4.7	73.70	73.95	0.7	3,755	0.02%
2023/06/06	1.3	73.22	7.3	73.23	73.15	-6	3,742	-0.16%
2023/06/05	10.7	73.01	1.9	73.18	72.90	8.8	3,720	0.24%
2023/06/02	4.5	72.99	6.5	73.03	73.10	-2	3,726	-0.05%
2023/06/01	5	72.25	0.3	72.25	72.20	4.7	3,757	0.13%
2023/05/31	3.5	72.57	2	72.65	72.80	1.4	3,741	0.04%
2023/05/30	3.4	73.02	2.4	73.16	73.20	1	3,717	0.03%
2023/05/29	8.4	73.19	25.2	73.23	73.05	-16.8	3,725	-0.45%
2023/05/26	4.9	72.41	45.4	72.66	72.70	-40.5	3,649	-1.11%
2023/05/25	7	70.89	27.6	70.95	71.05	-20.6	3,516	-0.59%
2023/05/24	3.9	70.17	7	70.18	70.30	-3.1	3,528	-0.09%
2023/05/23	1	70.63	7	70.59	70.65	-6.1	3,507	-0.17%
2023/05/22	6.7	70.73	23	70.65	70.65	-16.3	3,491	-0.47%
2023/05/19	14.8	70.72	16.7	70.70	70.70	-1.9	3,497	-0.05%
2023/05/18	4.5	70.43	45.1	70.40	70.55	-40.6	3,425	-1.19%
2023/05/17	9.4	69.44	18.6	69.31	69.65	-9.2	3,412	-0.27%
2023/05/16	1.2	68.70	32.5	68.57	68.60	-31.3	3,375	-0.93%
2023/05/15	6.7	67.75	42.3	67.70	67.80	-35.6	3,368	-1.06%
2023/05/12	14	67.75	2	67.85	67.80	12	3,338	0.36%
2023/05/11	10.1	68.15	3.5	68.19	68.00	6.6	3,326	0.20%
2023/05/10	8.4	68.40	2	68.39	68.30	6.4	3,339	0.19%
2023/05/09	2.5	68.68	6.5	68.51	68.80	-3.9	3,342	-0.12%
2023/05/08	8.4	68.64	6.4	68.71	68.60	2	3,399	0.06%
2023/05/05	4.1	68.13	1	68.10	68.20	3.1	3,389	0.09%
2023/05/04	3.7	67.91	7	67.94	67.95	-3.3	3,430	-0.09%
2023/05/03	14.8	67.79	1.2	67.73	67.85	13.6	3,437	0.40%
2023/05/02	19.8	68.00	1	68.05	68.05	18.8	3,457	0.54%
2023/04/28	5.1	67.82	5.3	67.81	67.95	-0.2	3,540	0.00%
2023/04/27	52.8	67.19	3.5	67.20	67.20	49.3	3,534	1.39%
2023/04/26	46.8	67.11	4	67.24	67.05	42.8	3,540	1.21%
2023/04/25	47.7	67.92	22.8	67.70	67.60	24.9	3,473	0.72%
2023/04/24	16.5	68.41	9	68.38	68.45	7.5	3,350	0.22%
2023/04/21	21	68.83	8.1	68.67	68.70	12.9	3,319	0.39%
2023/04/20	19.3	68.91	6	68.74	68.90	13.3	3,335	0.40%
2023/04/19	22.1	69.06	4.2	69.03	69.00	18	3,348	0.54%
2023/04/18	4	69.49	0	69.70	69.50	4	3,334	0.12%
2023/04/17	12.7	69.66	2.5	69.62	69.75	10.2	3,324	0.31%
2023/04/14	5.3	69.78	8	69.53	69.85	-2.7	3,299	-0.08%
2023/04/13	24.7	69.44	7	69.34	69.20	17.7	3,314	0.54%
2023/04/12	11.3	69.68	1.1	69.80	69.80	10.3	3,281	0.31%
2023/04/11	7.2	69.96	6	69.87	69.95	1.2	3,304	0.04%
2023/04/10	3.3	70.02	2.3	70.14	70.05	1	3,330	0.03%
2023/04/07	15.1	70.05	1.1	70.10	69.95	14	3,319	0.42%
2023/04/06	8.6	69.85	0	0.00	70.05	8.6	3,332	0.26%
2023/03/31	2.8	70.39	5.1	70.45	70.25	-2.2	3,273	-0.07%
2023/03/30	1	69.91	1	70.25	70.05	0	3,239	0.00%
2023/03/29	3.4	69.61	3	69.78	69.80	0.4	3,215	0.01%
2023/03/28	7.4	69.69	3.9	69.57	69.60	3.5	3,248	0.11%
2023/03/27	12.3	70.19	33.7	70.21	70.20	-21.4	3,237	-0.66%
2023/03/24	2	70.40	19.1	70.49	70.65	-17.1	3,256	-0.52%
2023/03/23	2	70.28	55.3	70.20	70.25	-53.3	3,220	-1.66%
2023/03/22	1.8	69.66	0.7	69.60	69.80	1.1	3,175	0.03%
2023/03/21	1.6	68.53	15	68.60	68.50	-13.4	3,156	-0.42%
2023/03/20	13.6	68.32	5.2	68.27	68.20	8.3	3,160	0.26%
2023/03/17	4.7	68.47	2.6	68.36	68.55	2.1	3,140	0.07%
2023/03/16	23.8	67.70	2.3	67.68	67.65	21.5	3,154	0.68%
2023/03/15	11.8	68.48	5	68.48	68.00	6.8	3,085	0.22%
2023/03/14	18.5	68.04	2	68.10	68.00	16.5	3,122	0.53%
2023/03/13	9.2	68.18	5.1	68.62	68.75	4.1	3,099	0.13%
2023/03/10	27.8	68.60	20.2	68.60	68.55	7.6	3,034	0.25%
2023/03/09	0.4	69.68	0	0.00	69.55	0.4	3,017	0.01%
2023/03/08	25.7	69.55	0.6	69.64	69.65	25.1	3,018	0.83%
2023/03/07	5.2	69.93	4.5	69.84	70.10	0.7	3,003	0.02%
2023/03/06	12.2	69.58	1	69.45	69.75	11.2	3,002	0.37%
2023/03/03	7.9	69.05	1	69.05	69.00	6.9	2,970	0.23%
2023/03/02	8.8	68.92	1	68.85	68.85	7.8	2,980	0.26%
2023/03/01	9	68.30	0	0.00	69.05	9	2,974	0.30%
2023/02/24	7.1	68.94	12	69.24	68.70	-4.9	2,909	-0.17%
2023/02/23	5.3	68.68	3	69.13	69.05	2.3	2,897	0.08%
2023/02/22	19.6	68.00	13	68.13	68.05	6.6	2,916	0.23%
2023/02/21	8.5	68.75	1	68.80	68.75	7.5	2,905	0.26%
2023/02/20	6.7	68.82	3.1	68.89	68.85	3.6	2,996	0.12%
2023/02/17	12.9	68.75	20.3	68.76	68.70	-7.3	3,089	-0.24%
2023/02/16	2.7	69.58	6.2	69.48	69.60	-3.5	3,106	-0.11%
2023/02/15	35.3	69.15	15.5	69.15	68.85	19.9	3,155	0.63%
2023/02/14	15.4	70.31	25	70.31	70.25	-9.6	3,115	-0.31%
2023/02/13	10	69.60	5.9	69.73	69.85	4	3,140	0.13%
2023/02/10	5	69.91	38.8	69.89	70.00	-33.8	3,138	-1.08%
2023/02/09	1.5	69.69	4.1	69.75	69.90	-2.6	3,173	-0.08%
2023/02/08	11.2	69.75	7.1	69.70	69.85	4.1	3,174	0.13%
2023/02/07	7.5	68.80	8	68.77	68.85	-0.5	3,184	-0.02%
2023/02/06	21.5	69.14	5	69.08	69.00	16.4	3,170	0.52%
2023/02/03	12.8	69.82	14.2	69.78	69.95	-1.4	3,122	-0.04%
2023/02/02	6.9	69.80	10.3	69.85	69.95	-3.4	3,097	-0.11%
2023/02/01	12.9	68.94	6	68.93	68.95	6.9	3,090	0.22%
2023/01/31	34.3	69.13	7.2	69.36	68.60	27.1	3,089	0.88%
2023/01/30	17.7	69.56	44.7	69.57	69.75	-27	3,086	-0.87%
2023/01/17	10.5	66.65	5.4	66.76	66.75	5.2	3,045	0.17%
2023/01/16	11.9	66.88	16.7	66.94	66.85	-4.8	3,061	-0.16%
2023/01/13	9.4	66.44	20.1	66.72	66.30	-10.7	3,012	-0.36%
2023/01/12	1.4	65.55	2.6	65.74	65.55	-1.2	2,993	-0.04%
2023/01/11	7.4	65.63	1.2	65.66	65.60	6.2	3,033	0.21%
2023/01/10	3.6	65.65	13.5	65.67	65.75	-9.9	3,054	-0.32%
2023/01/09	4.9	64.72	14.7	64.89	65.25	-9.8	3,080	-0.32%
2023/01/06	1.7	63.18	0	0.00	63.20	1.7	3,076	0.05%
2023/01/05	1.9	62.85	2.1	62.96	62.80	-0.1	3,104	0.00%
2023/01/04	4.9	62.49	0	62.55	62.35	4.9	3,157	0.16%
2023/01/03	5.6	61.65	1.3	62.50	62.60	4.3	3,294	0.13%
2022/12/30	3.6	62.42	4	62.44	62.10	-0.4	3,293	-0.01%
2022/12/29	7.2	61.62	1	61.50	61.85	6.2	3,330	0.19%
2022/12/28	7.4	62.28	0	0.00	62.10	7.4	3,340	0.22%
2022/12/27	2.6	63.15	3	63.35	63.10	-0.4	3,331	-0.01%
2022/12/26	1.7	62.92	3	62.96	62.95	-1.3	3,387	-0.04%
2022/12/23	16.2	62.74	0.6	63.00	62.80	15.6	3,424	0.46%
2022/12/22	1.6	63.73	0	0.00	63.70	1.6	3,454	0.05%
2022/12/21	4.8	62.79	0.5	62.73	62.65	4.2	3,547	0.12%
2022/12/20	21.2	63.05	5.6	62.98	62.50	15.6	3,585	0.44%
2022/12/19	4.7	63.77	1.1	63.53	63.60	3.6	3,684	0.10%
2022/12/16	25.5	63.87	1	63.90	63.90	24.5	3,747	0.65%
2022/12/15	3.1	64.93	10.7	64.62	65.05	-7.6	3,757	-0.20%
2022/12/14	12.5	64.84	5.1	64.77	65.00	7.4	3,774	0.20%
2022/12/13	5.6	64.39	2.1	64.33	64.15	3.5	3,779	0.09%
2022/12/12	8.6	64.25	1	64.50	64.50	7.6	3,794	0.20%
2022/12/09	4.6	65.00	2	65.05	64.95	2.6	3,839	0.07%
2022/12/08	8.3	64.06	9	63.93	64.00	-0.7	3,845	-0.02%
2022/12/07	20.1	64.82	1	65.00	64.75	19.1	3,849	0.50%
2022/12/06	18.4	65.69	1.1	65.64	65.20	17.3	3,847	0.45%
2022/12/05	21.5	66.59	3	66.58	66.25	18.5	3,812	0.49%
2022/12/02	13.3	66.42	2	66.33	66.30	11.3	3,818	0.29%
2022/12/01	15.1	66.94	13.3	67.29	66.75	1.8	3,880	0.05%
2022/11/30	0.3	65.35	1.9	65.57	65.75	-1.6	3,875	-0.04%
2022/11/29	5.3	64.43	3	64.72	65.10	2.3	3,893	0.06%
2022/11/28	28.6	64.81	3.6	64.60	64.70	25.1	3,928	0.64%
2022/11/25	14.2	65.76	22.9	65.90	65.80	-8.7	3,965	-0.22%
2022/11/24	3.3	65.67	8.5	65.59	65.90	-5.2	3,958	-0.13%
2022/11/23	13.6	65.30	10.1	65.40	65.30	3.6	3,982	0.09%
2022/11/22	9.1	64.89	0	0.00	64.85	9.1	4,055	0.22%
2022/11/21	3.5	64.41	1	64.60	64.25	2.5	4,085	0.06%
2022/11/18	3.6	64.91	17	64.79	64.55	-13.4	4,079	-0.33%
2022/11/17	8.8	64.09	8.4	64.37	64.70	0.5	4,070	0.01%
2022/11/16	25.4	64.90	31.5	64.83	64.70	-6.1	4,079	-0.15%
2022/11/15	23.6	65.57	83.8	65.12	65.80	-60.2	4,013	-1.50%
2022/11/14	5.8	63.30	36.4	63.13	63.25	-30.5	3,911	-0.78%
2022/11/11	27.5	62.31	41.8	62.41	62.55	-14.3	3,880	-0.37%
2022/11/10	9	59.51	2.1	59.62	59.45	6.9	3,801	0.18%
2022/11/09	11.5	59.91	10.1	59.51	60.00	1.5	3,810	0.04%
2022/11/08	8.1	58.52	16	58.43	58.50	-7.9	3,790	-0.21%
2022/11/07	15.6	57.78	10.2	57.55	57.85	5.4	3,781	0.14%
2022/11/04	13.4	56.36	0	0.00	56.90	13.4	3,750	0.36%
2022/11/03	15.3	56.76	13.1	56.66	56.80	2.2	3,752	0.06%
2022/11/02	2.3	57.25	4	57.41	57.50	-1.7	3,746	-0.05%
2022/11/01	8.8	57.33	8	57.23	57.25	0.8	3,775	0.02%
2022/10/31	6	56.88	2.5	56.66	56.95	3.5	3,768	0.09%
2022/10/28	9.6	56.23	1	56.55	56.20	8.6	3,764	0.23%
2022/10/27	8.8	56.86	0	0.00	56.90	8.8	3,739	0.24%
2022/10/26	3.8	56.13	1	55.80	56.15	2.8	3,781	0.07%
2022/10/25	24.8	55.80	0.5	55.85	55.50	24.3	3,746	0.65%
2022/10/24	2.7	56.91	1.3	57.16	56.75	1.4	3,686	0.04%
2022/10/21	6.7	57.02	0	0.00	56.75	6.7	3,665	0.18%
2022/10/20	26.8	56.15	5	56.27	57.10	21.8	3,654	0.60%
2022/10/19	7.2	57.67	0.1	57.70	57.25	7.1	3,646	0.20%
2022/10/18	6.7	57.83	9.3	57.99	58.00	-2.6	3,610	-0.07%
2022/10/17	8	57.19	1	57.30	57.30	7	3,593	0.19%
2022/10/14	11.5	58.53	4.8	58.50	58.45	6.7	3,525	0.19%
2022/10/13	27.5	57.15	1	57.00	56.85	26.5	3,495	0.76%
2022/10/12	19	57.54	1	57.70	57.55	18	3,454	0.52%
2022/10/11	58.6	58.25	9	58.51	57.90	49.6	3,459	1.44%
2022/10/07	18.8	61.21	1.2	61.28	60.95	17.6	3,337	0.53%
2022/10/06	11.5	61.93	1.2	62.01	62.00	10.3	3,349	0.31%
2022/10/05	6.3	61.72	3.1	61.63	61.55	3.2	3,353	0.09%
2022/10/04	10.4	60.04	3	60.05	60.05	7.4	3,337	0.22%
2022/10/03	18	58.96	3	58.93	58.70	15	3,315	0.45%
2022/09/30	17.9	59.41	0	0.00	59.35	17.9	3,279	0.54%
2022/09/29	32.7	60.56	2.4	60.29	60.20	30.4	3,238	0.94%
2022/09/28	33.2	60.69	4	60.78	60.40	29.2	3,248	0.90%
2022/09/27	14.2	61.74	4.3	61.85	61.70	9.9	3,231	0.31%
2022/09/26	54.7	61.85	1.1	61.96	61.80	53.6	3,269	1.64%
2022/09/23	39.3	63.13	0	0.00	63.00	39.3	3,257	1.21%
2022/09/22	26	63.38	4.8	63.42	63.70	21.2	3,247	0.65%
2022/09/21	4.3	64.55	0	64.65	64.50	4.3	3,192	0.13%
2022/09/20	2.5	64.90	0	0.00	65.00	2.5	3,174	0.08%
2022/09/19	10	64.58	2	64.50	64.45	8	3,196	0.25%
2022/09/16	9.6	64.88	0.5	64.95	64.85	9	3,169	0.29%
2022/09/15	10.9	65.55	5	65.55	65.50	5.9	3,179	0.18%
2022/09/14	11.1	65.36	8.3	65.21	65.40	2.8	3,203	0.09%
2022/09/13	8.8	66.72	4	66.73	66.70	4.8	3,182	0.15%
2022/09/12	7.4	66.35	2.2	66.46	66.35	5.2	3,232	0.16%
2022/09/08	3.9	64.94	0	0.00	65.00	3.9	3,277	0.12%
2022/09/07	32.4	64.79	12	64.78	64.65	20.4	3,298	0.62%
2022/09/06	13.5	66.07	0	0.00	66.10	13.5	3,243	0.42%
2022/09/05	13.8	65.78	2	65.80	65.70	11.8	3,235	0.36%
2022/09/02	28.8	65.86	1.1	65.82	65.70	27.7	3,244	0.85%
2022/09/01	44.3	66.35	1	66.35	66.30	43.3	3,187	1.36%
2022/08/31	28	67.22	0	0.00	67.70	28	3,089	0.91%
2022/08/30	19.4	67.05	3	67.12	67.25	16.4	3,072	0.53%
2022/08/29	30.7	67.05	3.2	66.91	67.25	27.5	3,031	0.91%
2022/08/26	9	68.96	4	69.03	68.85	5	2,969	0.17%
2022/08/25	1.5	68.37	0	0.00	68.50	1.5	2,939	0.05%
2022/08/24	10.3	67.92	0.2	68.15	67.90	10.1	2,962	0.34%
2022/08/23	21.4	68.18	1	68.30	68.10	20.4	2,954	0.69%
2022/08/22	21	69.10	0.1	69.05	68.95	20.9	2,925	0.71%
2022/08/19	6.4	69.89	0.1	70.15	69.95	6.3	2,892	0.22%
2022/08/18	17.2	69.84	2.6	69.88	69.80	14.6	2,916	0.50%
2022/08/17	7.3	70.25	0.1	70.35	70.40	7.3	2,894	0.25%
2022/08/16	13.9	70.31	2.4	70.35	70.25	11.5	2,887	0.40%
2022/08/15	7	70.11	3.5	70.16	70.20	3.6	2,858	0.13%
2022/08/12	9.6	69.46	8	69.42	69.55	1.6	2,830	0.06%
2022/08/11	10.7	69.03	10	69.07	69.05	0.7	2,840	0.02%
2022/08/10	14.7	67.84	0	0.00	67.80	14.7	2,833	0.52%
2022/08/09	8.8	68.11	0.6	68.20	68.45	8.3	2,825	0.29%
2022/08/08	8.9	68.45	3	68.60	68.60	5.9	2,835	0.21%
2022/08/05	6.4	68.23	8.4	68.34	68.75	-2	2,812	-0.07%
2022/08/04	8.5	66.74	2	66.88	67.10	6.5	2,861	0.23%
2022/08/03	5.6	66.68	2	66.83	66.90	3.6	2,854	0.13%
2022/08/02	18	66.55	0	0.00	66.60	18	2,905	0.62%
2022/08/01	6	67.66	0	67.70	67.70	6	2,896	0.21%
2022/07/29	5.7	67.86	19.5	67.99	67.90	-13.8	2,947	-0.47%
2022/07/28	4.7	67.42	2.6	67.63	67.30	2.1	2,940	0.07%
2022/07/27	11.8	66.70	3	66.32	67.10	8.8	2,941	0.30%
2022/07/26	11.3	66.63	0	66.75	66.55	11.2	2,968	0.38%
2022/07/25	3.8	67.07	1	67.30	67.20	2.8	3,003	0.09%
2022/07/22	7.2	67.13	1.2	67.17	67.25	5.9	3,025	0.20%
2022/07/21	4.2	66.58	2.2	66.58	66.95	2.1	3,113	0.07%
2022/07/20	11.6	66.61	0.2	66.90	66.00	11.3	3,162	0.36%
2022/07/19	4.7	65.63	2.8	65.80	65.80	2	3,243	0.06%
2022/07/18	13.7	65.82	3	65.80	65.75	10.7	3,249	0.33%
2022/07/15	8.1	66.52	19.4	66.63	66.80	-11.3	3,183	-0.36%
2022/07/14	11.3	65.57	1.1	64.85	65.80	10.2	3,147	0.32%
2022/07/13	16.2	65.53	12.8	65.45	65.60	3.4	3,109	0.11%
2022/07/12	9.4	63.66	1.9	63.50	63.50	7.5	3,129	0.24%
2022/07/11	12.9	65.15	3	65.27	65.05	9.9	3,149	0.32%
2022/07/08	8.4	65.73	6.1	65.52	65.55	2.3	3,142	0.07%
2022/07/07	8	64.53	2.3	64.06	64.85	5.7	3,130	0.18%
2022/07/06	9.1	63.74	0	0.00	63.10	9.1	3,157	0.29%
2022/07/05	8.1	63.97	0.1	64.25	64.15	8	3,150	0.25%
2022/07/04	16.8	63.84	7	63.88	63.65	9.8	3,094	0.32%
2022/07/01	33.7	65.22	1.3	65.00	64.45	32.5	3,066	1.06%
2022/06/30	30.5	67.04	5.5	67.12	66.75	25	2,984	0.84%
2022/06/29	6.8	68.44	0	68.90	68.30	6.8	2,922	0.23%
2022/06/28	1.3	68.91	3.3	69.15	69.00	-2	2,905	-0.07%
2022/06/27	7.6	69.79	1.5	69.62	69.50	6.1	2,914	0.21%
2022/06/24	3.4	68.09	0	68.60	68.00	3.4	2,880	0.12%
2022/06/23	15.7	67.90	0.5	68.00	67.80	15.1	2,927	0.52%
2022/06/22	14.1	68.98	1	69.80	68.80	13.1	2,864	0.46%
2022/06/21	0.2	70.01	5	70.00	70.25	-4.8	2,825	-0.17%
2022/06/20	16.4	69.22	5.1	69.19	69.00	11.3	2,837	0.40%
2022/06/17	21.8	69.71	0	0.00	69.80	21.8	2,790	0.78%
2022/06/16	1.3	71.01	0	0.00	70.60	1.3	2,751	0.05%
2022/06/15	7.9	70.89	0	0.00	70.80	7.9	2,714	0.29%
2022/06/14	13.8	70.83	18	70.92	71.25	-4.2	2,732	-0.15%
2022/06/13	22.1	71.39	1	71.50	71.35	21	2,788	0.75%
2022/06/10	4.4	73.14	0	73.45	73.35	4.4	2,850	0.15%
2022/06/09	4.3	73.93	2	74.00	73.95	2.3	2,892	0.08%
2022/06/08	0.4	74.33	1	74.40	74.20	-0.6	2,930	-0.02%
2022/06/07	7.1	73.38	1	73.35	73.35	6.1	2,968	0.20%
2022/06/06	6.3	73.71	5.5	74.02	74.20	0.9	3,022	0.03%
2022/06/02	4.3	73.70	1	73.70	73.70	3.3	3,220	0.10%
2022/06/01	8.4	74.52	3	74.72	74.40	5.4	3,415	0.16%
2022/05/31	4.3	73.92	0	74.30	74.50	4.3	3,457	0.13%
2022/05/30	0.9	73.60	1.3	73.77	73.95	-0.4	3,452	-0.01%
2022/05/27	4.5	72.25	2.5	71.92	72.30	2	3,459	0.06%
2022/05/26	8.2	71.25	6	71.10	70.75	2.2	3,510	0.06%
2022/05/25	2	71.68	2	71.75	71.60	0	3,561	0.00%
2022/05/24	11.1	71.61	1.1	71.21	71.10	10	3,712	0.27%
2022/05/23	3.1	72.16	2.2	72.25	72.00	0.9	3,722	0.02%
2022/05/20	2.5	71.84	1.4	71.85	71.85	1.1	3,796	0.03%
2022/05/19	7.1	71.05	5.3	71.02	71.10	1.8	3,800	0.05%
2022/05/18	3.8	72.28	2	72.33	72.35	1.8	3,774	0.05%
2022/05/17	2.7	71.56	0.1	71.70	71.55	2.6	3,764	0.07%
2022/05/16	6.3	71.04	4	71.03	70.80	2.3	3,783	0.06%
2022/05/13	9.4	70.41	12	70.33	70.50	-2.6	3,764	-0.07%
2022/05/12	15.6	70.40	15	70.50	69.80	0.6	3,782	0.02%
2022/05/11	19.2	71.59	0	0.00	71.50	19.2	3,715	0.52%
2022/05/10	15.4	70.75	7	71.07	71.50	8.5	3,706	0.23%
2022/05/09	19	71.87	3	71.80	71.70	16	3,651	0.44%
2022/05/06	25.3	72.88	2	72.80	73.00	23.3	3,628	0.64%
2022/05/05	7.1	74.56	2	74.75	74.40	5.1	3,634	0.14%
2022/05/04	5.7	73.75	2	73.70	73.65	3.7	3,755	0.10%
2022/05/03	11	73.90	6.1	73.93	73.50	4.9	3,798	0.13%
2022/04/29	10.4	74.17	2	74.40	74.25	8.4	3,792	0.22%
2022/04/28	8.3	73.02	4	73.06	73.25	4.3	3,778	0.11%
2022/04/27	30.8	72.95	7.5	72.88	72.80	23.3	3,756	0.62%
2022/04/26	10	74.48	10	74.56	74.40	0	3,690	0.00%
2022/04/25	50.8	74.51	3.3	74.47	74.45	47.5	3,671	1.29%
2022/04/22	15.7	75.58	3	75.60	75.95	12.7	3,609	0.35%
2022/04/21	4.8	76.56	2.2	76.64	76.35	2.7	3,634	0.07%
2022/04/20	7.5	76.04	0	0.00	76.35	7.5	3,648	0.21%
2022/04/19	11.3	76.28	2.5	76.23	76.00	8.9	3,652	0.24%
2022/04/18	25.7	75.81	1.3	75.89	75.65	24.4	3,695	0.66%
2022/04/15	38.7	76.33	0	76.55	76.15	38.6	3,636	1.06%
2022/04/14	3.2	77.60	2	77.48	77.50	1.2	3,634	0.03%
2022/04/13	12.3	77.31	1.3	77.49	77.70	11	3,687	0.30%
2022/04/12	42.3	76.23	0.2	76.60	76.30	42.1	3,908	1.08%
2022/04/11	25.4	76.65	1.3	77.28	76.35	24.1	3,891	0.62%
2022/04/08	11	77.26	0	0.00	77.35	11	3,851	0.29%
2022/04/07	26.8	77.60	18.4	77.45	77.30	8.4	3,839	0.22%
2022/04/06	15.4	78.20	2	78.35	78.55	13.4	3,802	0.35%
2022/04/01	5	78.81	0.8	79.00	78.95	4.2	3,778	0.11%
2022/03/31	2.1	79.75	4.2	79.65	79.60	-2.1	3,797	-0.06%
2022/03/30	2.8	79.77	6.4	79.78	79.75	-3.6	3,819	-0.09%
2022/03/29	2.5	78.82	1	78.70	78.85	1.5	3,817	0.04%
2022/03/28	22.3	78.47	0	78.40	78.75	22.2	3,818	0.58%
2022/03/25	4.3	79.62	1.4	79.49	79.65	2.9	3,768	0.08%
2022/03/24	1.2	79.44	0	0.00	79.45	1.2	3,774	0.03%
2022/03/23	9.3	79.43	7.7	79.47	79.55	1.6	3,778	0.04%
2022/03/22	7.6	78.69	3	78.50	78.70	4.6	3,775	0.12%
2022/03/21	3.7	78.93	1.1	79.05	78.80	2.7	3,766	0.07%
2022/03/18	6.2	78.18	2	78.33	78.30	4.1	3,760	0.11%
2022/03/17	10.4	78.06	8.6	78.16	78.60	1.8	3,754	0.05%
2022/03/16	16.8	75.91	4	75.83	76.10	12.7	3,714	0.34%
2022/03/15	28.2	75.97	10	75.80	75.85	18.2	3,636	0.50%
2022/03/14	21.4	77.46	0	0.00	77.30	21.4	3,552	0.60%
2022/03/11	13.3	77.65	3	77.77	77.55	10.3	3,512	0.29%
2022/03/10	29.2	78.39	1	78.55	78.50	28.2	3,500	0.80%
2022/03/09	38.9	76.47	0.1	76.60	76.30	38.7	3,460	1.12%
2022/03/08	72.5	76.24	11	75.93	75.90	61.5	3,409	1.80%
2022/03/07	71.1	78.07	13	78.07	78.45	58.1	3,193	1.82%
2022/03/04	18.9	79.78	3	79.82	79.70	15.9	3,036	0.52%
2022/03/03	1.8	80.67	2	80.55	80.55	-0.2	3,008	-0.01%
2022/03/02	3.8	80.41	0	0.00	80.45	3.8	3,082	0.12%
2022/03/01	9.9	80.86	3	81.00	80.80	6.9	3,062	0.22%
2022/02/25	61.5	79.88	78	80.00	79.85	-16.6	3,010	-0.55%
2022/02/24	47.2	80.58	14	80.67	79.90	33.2	2,939	1.13%
2022/02/23	9.9	81.74	0	0.00	81.85	9.9	2,786	0.36%
2022/02/22	29.6	81.73	0	0.00	81.75	29.6	2,784	1.06%
2022/02/21	4.5	82.68	1	82.65	82.80	3.5	2,703	0.13%
2022/02/18	3.7	82.69	0	82.85	82.95	3.6	2,707	0.13%
2022/02/17	2.2	83.34	0.4	83.35	83.25	1.8	2,734	0.07%
2022/02/16	0.8	83.05	4.5	83.16	83.30	-3.7	2,732	-0.14%
2022/02/15	13.2	82.13	0	0.00	82.00	13.2	2,715	0.48%
2022/02/14	16.9	82.40	0.3	82.39	82.30	16.7	2,706	0.62%
2022/02/11	6.6	83.29	0.1	83.46	83.45	6.4	2,687	0.24%
2022/02/10	4.5	82.87	0.4	83.05	83.60	4.1	2,711	0.15%
2022/02/09	3.6	82.42	0.3	82.55	82.55	3.4	2,726	0.12%
2022/02/08	8.4	82.36	2	82.40	82.20	6.4	2,726	0.23%
2022/02/07	23	81.77	3.1	81.94	81.95	19.9	2,702	0.74%
2022/01/26	39.6	81.47	0	0.00	81.40	39.6	2,623	1.51%
2022/01/25	21.8	81.57	0	0.00	81.65	21.8	2,493	0.87%
2022/01/24	6.2	82.21	2.3	82.16	82.90	3.9	2,426	0.16%
2022/01/21	25.7	82.18	10	82.20	82.00	15.7	2,402	0.66%
2022/01/20	2.3	83.21	3	83.62	83.75	-0.7	2,343	-0.03%
2022/01/19	4.6	83.60	2	83.75	83.45	2.6	2,324	0.11%
2022/01/18	10	85.20	1.5	85.09	84.45	8.5	2,307	0.37%
2022/01/17	3.6	85.33	1	85.40	85.45	2.6	2,278	0.11%
2022/01/14	17.9	84.36	1.6	84.74	84.60	16.3	2,237	0.73%
2022/01/13	0.5	84.35	2.2	84.60	84.60	-1.7	2,194	-0.08%
2022/01/12	3.3	83.87	6.2	83.93	84.20	-2.9	2,175	-0.13%
2022/01/11	5.4	83.20	12.1	83.22	83.30	-6.7	2,156	-0.31%
2022/01/10	6.5	82.54	7.5	82.50	82.90	-1	2,118	-0.05%
2022/01/07	8.1	82.81	5.2	83.05	82.70	2.9	2,119	0.14%
2022/01/06	6.8	83.29	7	83.38	83.45	-0.2	2,068	-0.01%
2022/01/05	7.7	84.45	5.1	84.50	84.50	2.6	2,017	0.13%
2022/01/04	2.2	83.75	9.1	83.93	84.10	-6.8	1,796	-0.38%
2022/01/03	2.3	82.51	4.5	82.31	82.35	-2.2	1,767	-0.13%
2021/12/30	0.1	81.88	1	82.00	81.85	-0.9	1,754	-0.05%
2021/12/29	0.4	81.78	9	81.97	82.00	-8.6	1,793	-0.48%
2021/12/28	1.4	81.44	7	81.58	81.70	-5.6	1,835	-0.30%
2021/12/27	0.4	80.74	20.6	81.03	81.05	-20.2	1,867	-1.08%
2021/12/24	2.2	80.64	13.1	80.71	80.45	-10.9	1,902	-0.57%
2021/12/23	1.1	80.40	20.3	80.48	80.40	-19.3	1,900	-1.01%
2021/12/22	1.8	79.92	21	79.95	79.95	-19.2	1,922	-1.00%
2021/12/21	1.1	79.80	0.5	79.74	79.85	0.6	1,919	0.03%
2021/12/20	0.7	79.61	0	0.00	79.25	0.7	1,930	0.03%
2021/12/17	0.2	79.91	0.3	79.95	79.95	0	1,924	0.00%
2021/12/16	1.1	79.82	6	79.95	79.95	-4.9	1,927	-0.25%
2021/12/15	1.4	78.88	1	79.10	79.00	0.4	1,973	0.02%
2021/12/14	3.8	79.01	0	0.00	79.00	3.8	1,965	0.19%
2021/12/13	1.3	80.00	0.4	80.07	79.70	1	1,972	0.05%
2021/12/10	0.2	80.00	0	0.00	80.00	0.2	1,970	0.01%
2021/12/09	0.1	80.15	2	80.03	80.25	-2	1,966	-0.10%
2021/12/08	0	0.00	6.1	80.61	80.20	-6.1	1,958	-0.31%
2021/12/07	4.6	79.40	1	79.95	79.95	3.6	1,937	0.19%
2021/12/06	5.2	79.34	13.2	79.81	79.75	-8	1,943	-0.41%
2021/12/03	2.6	79.80	6	79.84	79.85	-3.4	1,943	-0.17%
2021/12/02	1.1	79.91	5.3	79.33	79.90	-4.1	1,944	-0.21%
2021/12/01	3.4	78.96	1	78.50	79.00	2.4	1,967	0.12%
2021/11/30	24.1	78.19	0	0.00	77.90	24.1	1,980	1.22%
2021/11/29	11.7	77.87	4.9	78.11	77.80	6.8	1,942	0.35%
2021/11/26	25.3	78.33	1	78.75	78.10	24.3	1,908	1.27%
2021/11/25	6.1	79.05	0.5	79.35	79.25	5.6	1,842	0.30%
2021/11/24	17.6	79.25	1.2	79.43	79.25	16.4	1,887	0.87%
2021/11/23	5.7	79.69	0.2	79.75	79.65	5.5	1,899	0.29%
2021/11/22	5.7	80.36	1.6	80.32	80.30	4.1	1,908	0.22%
2021/11/19	2.1	80.62	2.2	80.57	80.45	-0.1	1,926	-0.01%
2021/11/18	2.7	80.05	3	79.93	80.20	-0.3	1,918	-0.01%
2021/11/17	1.2	79.62	0	0.00	79.70	1.2	1,935	0.06%
2021/11/16	3.8	79.48	0	0.00	79.55	3.8	1,976	0.19%
2021/11/15	0.3	80.80	3	80.93	80.90	-2.7	2,018	-0.14%
2021/11/12	1.2	80.31	2	80.48	80.20	-0.8	2,038	-0.04%
2021/11/11	1.2	79.91	0	80.00	79.85	1.1	2,042	0.06%
2021/11/10	0.1	80.51	6.4	80.54	80.50	-6.3	2,072	-0.30%
2021/11/09	0.1	80.70	6.1	80.86	80.75	-6	2,079	-0.29%
2021/11/08	5.4	79.98	13	79.97	80.05	-7.6	2,056	-0.37%
2021/11/05	0.1	79.17	10	79.24	79.40	-9.9	2,049	-0.49%
2021/11/04	9.2	78.62	7	78.86	78.40	2.2	2,036	0.11%
2021/11/03	0.4	78.70	0	0.00	78.65	0.4	2,040	0.02%
2021/11/02	5.7	78.58	6	78.90	78.40	-0.3	2,059	-0.01%
2021/11/01	1.3	78.45	1.2	78.50	78.45	0.1	2,053	0.00%
2021/10/29	6.2	78.15	1	78.10	78.15	5.2	2,067	0.25%
2021/10/28	3.4	78.64	1	78.95	78.80	2.4	2,076	0.12%
2021/10/27	4.1	78.71	4	78.90	79.00	0.1	2,090	0.00%
2021/10/26	1	78.90	14	79.06	79.00	-13	2,091	-0.62%
2021/10/25	6.4	78.05	2.2	78.16	78.30	4.2	2,072	0.20%
2021/10/22	2.6	78.24	1.7	78.34	78.45	0.9	2,110	0.04%
2021/10/21	1.2	78.42	5	78.81	78.35	-3.8	2,132	-0.18%
2021/10/20	5.1	78.68	5.3	78.72	78.55	-0.2	2,151	-0.01%
2021/10/19	4	78.64	1.6	78.63	78.65	2.4	2,154	0.11%
2021/10/18	1.1	78.50	0	0.00	78.05	1.1	2,151	0.05%
2021/10/15	12	77.39	6.6	78.00	78.35	5.5	2,155	0.25%
2021/10/14	1.2	76.45	0	0.00	76.30	1.2	2,156	0.06%
2021/10/13	5	76.30	0	0.00	76.15	5	2,172	0.23%
2021/10/12	11.4	76.03	1.1	76.34	76.50	10.3	2,191	0.47%
2021/10/08	7	77.58	0	0.00	77.25	7	2,183	0.32%
2021/10/07	8.6	77.64	4	77.65	77.75	4.6	2,187	0.21%
2021/10/06	21.2	76.25	1.4	76.76	76.35	19.8	2,208	0.90%
2021/10/05	30.8	76.00	0	0.00	76.40	30.8	2,186	1.41%
2021/10/04	30.6	76.89	6	76.70	76.70	24.6	2,176	1.13%
2021/10/01	30.5	77.29	0.2	77.35	77.45	30.3	2,116	1.43%
2021/09/30	12.7	78.16	1	78.50	78.55	11.7	2,051	0.57%
2021/09/29	36.8	78.49	3	78.40	78.60	33.8	2,050	1.65%
2021/09/28	2.4	79.82	0	0.00	79.90	2.4	2,023	0.12%
2021/09/27	1.2	80.35	3	80.50	80.40	-1.8	2,021	-0.09%
2021/09/24	1.1	80.05	1	80.15	80.20	0.1	2,008	0.00%
2021/09/23	9.2	79.43	0	0.00	79.40	9.2	2,008	0.46%
2021/09/22	26.8	78.51	3.8	78.75	78.80	23	2,004	1.15%
2021/09/17	0	0.00	1	80.90	80.55	-1	1,955	-0.05%
2021/09/16	1.2	80.50	0	0.00	80.50	1.2	1,970	0.06%
2021/09/15	0.1	80.88	0	0.00	80.60	0.1	1,944	0.01%
2021/09/14	1	81.00	2.3	81.21	81.20	-1.3	1,970	-0.06%
2021/09/13	0.3	81.04	1	81.10	81.05	-0.7	1,979	-0.04%
2021/09/10	0.1	81.20	0.3	81.19	81.40	-0.2	2,016	-0.01%
2021/09/09	1.4	80.07	1.3	80.67	80.60	0.1	2,021	0.00%
2021/09/08	11	80.70	1	80.25	80.65	10	2,007	0.50%
2021/09/07	0.2	81.30	0.7	81.30	81.25	-0.4	2,005	-0.02%
2021/09/06	3.2	82.11	6.3	81.81	81.60	-3.1	2,001	-0.16%
2021/09/03	0.3	81.02	11	81.17	81.20	-10.7	1,978	-0.54%
2021/09/02	2.3	80.58	1.7	80.78	80.20	0.6	1,972	0.03%
2021/09/01	0.5	80.77	3.3	80.89	80.90	-2.9	1,975	-0.14%
2021/08/31	0.1	79.55	12.3	80.06	80.80	-12.2	1,979	-0.61%
2021/08/30	0	79.70	9.2	80.01	80.15	-9.2	1,985	-0.46%
2021/08/27	0	79.25	5	79.32	79.50	-5	1,940	-0.26%
2021/08/26	0.7	78.62	3	78.58	78.75	-2.3	1,926	-0.12%
2021/08/25	1.2	77.89	8	78.23	78.35	-6.8	1,900	-0.36%
2021/08/24	1.1	77.51	4	77.39	77.40	-2.9	1,885	-0.15%
2021/08/23	5.5	76.87	2	77.13	77.05	3.5	1,890	0.18%
2021/08/20	15.3	75.49	11	75.15	75.20	4.3	1,885	0.23%
2021/08/19	18.6	76.33	17	76.01	75.95	1.6	1,841	0.08%
2021/08/18	29.6	76.55	4	76.86	77.70	25.6	1,786	1.43%
2021/08/17	9.4	77.59	0	0.00	77.20	9.4	1,767	0.53%
2021/08/16	7.9	77.83	14.3	77.77	77.80	-6.3	1,755	-0.36%
2021/08/13	11	78.22	7	78.30	78.10	4.1	1,719	0.24%
2021/08/12	1.1	78.67	0	0.00	78.75	1.1	1,707	0.07%
2021/08/11	4.5	78.67	5	78.77	79.00	-0.5	1,714	-0.03%
2021/08/10	4.7	79.34	0.1	79.45	79.10	4.6	1,724	0.27%
2021/08/09	2.4	79.17	2	79.30	79.65	0.4	1,801	0.02%
2021/08/06	2.6	79.85	9	79.73	79.80	-6.5	1,821	-0.35%
2021/08/05	1.3	80.00	11.6	80.02	79.95	-10.3	1,886	-0.55%
2021/08/04	4	79.91	1.2	79.73	80.00	2.8	1,981	0.14%
2021/08/03	4.2	79.28	5	79.48	79.60	-0.9	2,026	-0.04%
2021/08/02	0.5	78.53	3	79.13	79.50	-2.6	2,018	-0.13%
2021/07/30	1.9	78.55	0.1	78.65	78.30	1.7	2,009	0.09%
2021/07/29	9.4	78.17	0	0.00	78.70	9.4	2,058	0.45%
2021/07/28	28.8	77.46	4.4	77.44	78.60	24.4	2,069	1.18%
2021/07/27	11.3	78.46	0	78.75	78.35	11.3	2,051	0.55%
2021/07/26	4.7	78.62	1	78.65	78.50	3.7	2,052	0.18%
2021/07/23	3.4	79.10	1.4	79.04	79.05	2	2,023	0.10%
2021/07/22	3.6	79.41	2	79.58	79.15	1.6	2,024	0.08%
2021/07/21	9.7	78.51	1.5	78.85	78.65	8.2	2,026	0.41%
2021/07/20	19.7	78.93	4	78.96	78.75	15.7	2,036	0.77%
2021/07/19	12.5	79.20	3	79.47	79.50	9.5	2,017	0.47%
2021/07/16	11.5	79.94	0.3	80.25	80.15	11.2	2,008	0.56%
2021/07/15	0.1	81.07	1.2	81.19	81.25	-1	1,984	-0.05%
2021/07/14	4.5	80.49	0	0.00	80.65	4.5	1,972	0.23%
2021/07/13	0	0.00	3.3	80.50	80.35	-3.3	1,966	-0.17%
2021/07/12	0.1	80.20	7.5	80.21	79.85	-7.4	1,962	-0.38%
2021/07/09	12.8	78.85	0.1	79.00	78.95	12.7	1,942	0.65%
2021/07/08	1.2	80.27	1	80.00	79.85	0.2	1,903	0.01%
2021/07/07	4.8	80.04	2.1	80.13	80.00	2.7	1,910	0.14%
2021/07/06	1	80.50	2	80.50	80.40	-1	1,916	-0.05%
2021/07/05	0.3	80.20	0.8	80.05	80.30	-0.4	1,896	-0.02%
2021/07/02	5.1	79.49	0.7	79.60	79.50	4.4	1,895	0.23%
2021/07/01	1.1	79.81	4	79.74	79.60	-2.9	1,899	-0.15%
2021/06/30	1.3	79.86	12.9	79.94	79.90	-11.6	1,935	-0.60%
2021/06/29	1.3	79.29	2.7	79.32	79.30	-1.4	1,934	-0.07%
2021/06/28	2.1	78.87	0	0.00	79.20	2.1	1,946	0.11%
2021/06/25	0.9	79.18	1.5	79.29	78.90	-0.6	1,936	-0.03%
2021/06/24	1.3	78.85	0	0.00	78.65	1.3	1,927	0.07%
2021/06/23	1	78.50	4	78.16	78.80	-3	1,951	-0.15%
2021/06/22	2.7	77.65	0	0.00	77.35	2.7	1,944	0.14%
2021/06/21	8.9	77.77	16.5	78.61	77.50	-7.6	1,953	-0.39%
2021/06/18	2.5	79.43	0.2	79.55	79.20	2.3	1,916	0.12%
2021/06/16	9.1	79.72	2.2	79.80	79.70	6.9	1,958	0.35%
2021/06/15	18.4	79.80	2.5	79.80	79.80	15.9	1,958	0.81%
2021/06/11	3.2	79.42	0.7	79.47	79.40	2.5	1,966	0.13%
2021/06/09	6	77.75	2	77.85	77.75	4	1,951	0.21%
2021/06/08	4.8	78.57	0	0.00	78.35	4.8	1,945	0.24%
2021/06/07	6.7	78.41	13	78.30	78.75	-6.3	1,941	-0.33%
2021/06/04	3	78.47	0	0.00	78.60	3	1,925	0.16%
2021/06/03	1	79.00	3	79.18	79.10	-2	1,947	-0.10%
2021/06/02	2.5	78.87	2.9	78.95	78.85	-0.4	1,980	-0.02%
2021/06/01	3.8	78.94	0.3	79.00	79.10	3.5	2,010	0.17%
2021/05/31	5.4	78.69	1.3	78.84	78.90	4.1	2,063	0.20%
2021/05/28	5.5	77.95	1.5	77.75	78.05	4	2,064	0.20%
2021/05/27	0.9	76.77	1	76.85	77.00	-0.1	2,085	0.00%
2021/05/26	0.5	77.46	0.4	77.70	77.55	0.1	2,152	0.00%
2021/05/25	2.4	77.13	3.1	77.29	77.50	-0.7	2,149	-0.03%
2021/05/24	4.1	75.64	1.2	75.64	76.05	2.8	2,163	0.13%
2021/05/21	4.6	76.29	0.1	76.55	76.05	4.5	2,180	0.21%
2021/05/20	4.8	75.13	0	0.00	75.20	4.8	2,200	0.22%
2021/05/19	5.7	75.79	0.3	75.71	75.40	5.4	2,214	0.24%
2021/05/18	4.5	75.47	6.8	75.32	75.95	-2.3	2,222	-0.10%
2021/05/17	29.9	72.40	14	72.70	72.55	15.9	2,252	0.71%
2021/05/14	10.9	74.19	9.2	74.02	74.10	1.7	2,192	0.08%
2021/05/13	39.2	73.73	8	73.14	73.10	31.2	2,178	1.43%
2021/05/12	39.5	74.79	25.8	75.24	75.80	13.8	2,113	0.65%
2021/05/11	22.5	77.39	6.1	77.17	77.10	16.4	2,041	0.80%
2021/05/10	5.5	79.44	1	79.45	79.45	4.5	2,010	0.22%
2021/05/07	1	80.00	2	79.93	80.10	-1	2,029	-0.05%
2021/05/06	5.1	78.74	2	78.60	78.80	3.1	2,053	0.15%
2021/05/05	6.6	78.47	0	0.00	78.05	6.6	2,030	0.33%
2021/05/04	15.2	78.80	0	0.00	78.80	15.2	2,065	0.74%
2021/05/03	8.7	79.58	0	0.00	79.35	8.7	2,067	0.42%
2021/04/29	0.3	80.77	5	81.09	80.75	-4.7	2,071	-0.23%
2021/04/28	3.1	80.50	2	80.48	80.55	1.1	2,095	0.05%
2021/04/27	5.1	81.00	4	80.83	80.90	1.1	2,119	0.05%
2021/04/26	1	80.75	9.1	80.67	81.00	-8.1	2,139	-0.38%
2021/04/23	0.5	79.45	2.2	79.54	79.80	-1.7	2,141	-0.08%
2021/04/22	6.9	79.30	2	79.25	79.05	4.9	2,169	0.23%
2021/04/21	5.3	79.47	0	0.00	79.30	5.3	2,187	0.24%
2021/04/20	0	80.15	0.1	80.00	80.15	-0.1	2,204	0.00%
2021/04/19	3.5	79.94	1	79.80	80.00	2.5	2,226	0.11%
2021/04/16	1	79.85	4	79.85	80.00	-3	2,253	-0.13%
2021/04/15	9.1	79.72	16	79.68	80.00	-6.8	2,243	-0.31%
2021/04/14	1.5	78.75	5.7	78.54	79.20	-4.2	2,245	-0.19%
2021/04/13	4.4	79.11	3	79.13	78.80	1.4	2,261	0.06%
2021/04/12	7.9	79.20	0	79.10	78.80	7.9	2,273	0.35%
2021/04/09	4	79.35	5.4	79.17	79.15	-1.3	2,271	-0.06%
2021/04/08	3.5	79.04	1.3	78.93	79.40	2.2	2,275	0.10%
2021/04/07	1.4	78.97	4	79.01	79.10	-2.6	2,270	-0.11%
2021/04/06	3.4	79.05	5.6	79.15	79.00	-2.2	2,279	-0.10%
2021/04/01	3.1	77.87	7.5	77.88	77.90	-4.4	2,257	-0.19%
2021/03/31	7.7	77.55	0	0.00	77.35	7.7	2,253	0.34%
2021/03/30	5	77.90	0.1	77.95	77.95	4.9	2,246	0.22%
2021/03/29	4.2	77.76	1.3	77.85	77.70	2.9	2,233	0.13%
2021/03/26	1.1	77.19	2.2	77.26	77.20	-1.1	2,239	-0.05%
2021/03/25	1.4	75.76	0	0.00	75.85	1.4	2,229	0.06%
2021/03/24	10.1	75.78	0.1	75.90	75.60	10	2,217	0.45%
2021/03/23	3.1	76.80	1	77.30	76.70	2.1	2,212	0.10%
2021/03/22	6.5	76.39	1	76.50	76.75	5.5	2,232	0.25%
2021/03/19	9	76.40	3	76.45	76.35	6	2,238	0.27%
2021/03/18	3	77.91	2	78.10	77.45	1	2,217	0.05%
2021/03/17	6.5	77.55	0	0.00	77.20	6.5	2,212	0.29%
2021/03/16	1.5	77.58	2.3	77.56	77.90	-0.8	2,231	-0.04%
2021/03/15	5	77.54	2.3	77.57	77.50	2.7	2,222	0.12%
2021/03/12	2.4	77.70	2	77.55	77.60	0.4	2,233	0.02%
2021/03/11	2.8	77.29	4	77.10	77.30	-1.2	2,255	-0.05%
2021/03/10	5.7	75.86	1	75.85	75.75	4.7	2,254	0.21%
2021/03/09	13.1	75.17	10	75.05	75.50	3.1	2,268	0.14%
2021/03/08	10.7	76.19	1	76.20	75.65	9.7	2,253	0.43%
2021/03/05	11.8	75.61	1	77.15	75.70	10.8	2,219	0.49%
2021/03/04	19.6	76.50	8.1	76.56	76.40	11.4	2,213	0.52%
2021/03/03	3.3	76.89	1	77.85	78.00	2.3	2,173	0.11%
2021/03/02	18.4	77.42	34	77.63	76.75	-15.6	2,185	-0.71%
2021/02/26	36.6	77.71	3.1	77.54	77.45	33.6	2,173	1.54%
2021/02/25	1	79.20	10	79.30	79.10	-9	2,122	-0.42%
2021/02/24	17	78.84	2	78.55	78.30	15	2,123	0.71%
2021/02/23	6.1	79.15	1.5	79.45	79.60	4.6	2,116	0.21%
2021/02/22	12.3	80.28	0.1	80.90	79.90	12.3	2,111	0.58%
2021/02/19	15.8	79.74	4	79.70	79.95	11.8	2,099	0.56%
2021/02/18	6.4	80.65	7.2	80.66	80.70	-0.8	2,103	-0.04%
2021/02/17	16.4	80.46	5	80.89	80.80	11.5	2,113	0.54%
2021/02/05	3.7	77.72	2.4	77.56	77.60	1.3	2,073	0.06%
2021/02/04	22.3	76.31	0	0.00	76.85	22.3	2,059	1.08%
2021/02/03	8	77.53	0	0.00	77.40	8	2,062	0.39%
2021/02/02	7.3	77.33	37	76.96	77.35	-29.7	2,060	-1.44%
2021/02/01	4.3	74.49	1	73.55	75.20	3.3	2,053	0.16%
2021/01/29	9.8	74.62	0	0.00	73.55	9.8	2,043	0.48%
2021/01/28	14.7	75.12	8	74.90	74.90	6.7	2,032	0.33%
2021/01/27	1	76.31	4	76.63	76.50	-3	2,004	-0.15%
2021/01/26	32.6	76.95	5	77.39	76.55	27.6	1,994	1.38%
2021/01/25	12.6	78.18	1	78.55	78.30	11.6	1,959	0.59%
2021/01/22	13.1	79.57	3	79.37	79.20	10.1	1,950	0.52%
2021/01/21	4.6	79.78	4	79.85	80.20	0.6	1,938	0.03%
2021/01/20	2.5	78.09	0	0.00	77.85	2.5	1,920	0.13%
2021/01/19	3.2	76.54	1.1	77.20	77.50	2.2	1,899	0.11%
2021/01/18	3.9	75.17	0	0.00	75.65	3.9	1,888	0.21%
2021/01/15	8.4	76.58	2	76.95	75.55	6.4	1,866	0.34%
2021/01/14	11.5	75.66	2	75.50	75.30	9.5	1,846	0.51%
2021/01/13	12.3	75.58	1.7	75.02	76.00	10.6	1,825	0.58%
2021/01/12	3.8	74.30	0.3	74.20	74.45	3.5	1,817	0.19%
2021/01/11	9.6	73.96	0	74.45	74.35	9.6	1,809	0.53%
2021/01/08	7.5	73.86	1	73.95	74.10	6.5	1,797	0.36%
2021/01/07	3.2	72.19	0.1	71.65	72.40	3.1	1,792	0.17%
2021/01/06	7.7	70.98	1	71.25	70.80	6.7	1,790	0.37%
2021/01/05	4.3	69.94	3	70.05	70.25	1.3	1,773	0.07%
2021/01/04	4.3	69.82	1	69.00	70.00	3.3	1,777	0.18%
2020/12/31	0.2	68.45	1	68.50	68.75	-0.8	1,801	-0.04%
2020/12/30	0	0.00	2	67.88	68.30	-2	1,807	-0.11%
2020/12/28	1	67.40	2	67.48	67.45	-1	1,829	-0.05%
2020/12/24	0	0.00	1	66.70	66.65	-1	1,812	-0.06%
2020/12/22	5	66.71	1	66.90	66.20	4	1,825	0.22%
2020/12/21	1.3	66.31	1.2	66.62	67.05	0.1	1,827	0.01%
2020/12/18	4	66.34	0	0.00	66.35	4	1,812	0.22%
2020/12/17	1	66.45	1.1	66.42	66.55	-0.1	1,806	-0.01%
2020/12/16	2	66.65	7	66.41	66.65	-5	1,795	-0.28%
2020/12/15	1	65.90	0	0.00	65.75	1	1,770	0.06%
2020/12/14	2.1	66.48	0	0.00	66.50	2.1	1,756	0.12%
2020/12/11	6	66.45	3.6	66.74	66.70	2.4	1,764	0.14%
2020/12/10	3.5	66.59	0	0.00	66.65	3.5	1,739	0.20%
2020/12/09	4.3	67.37	0	0.00	67.30	4.3	1,712	0.25%
2020/12/08	9	67.07	0	0.00	67.30	9	1,699	0.53%
2020/12/07	7	66.27	0	0.00	66.45	7	1,678	0.42%
2020/12/04	1.3	65.33	6	65.46	65.70	-4.7	1,647	-0.29%
2020/12/03	1	64.95	3	65.02	64.80	-2	1,630	-0.12%
2020/12/02	2.1	64.56	3.5	64.61	64.80	-1.4	1,613	-0.09%
2020/12/01	1.1	64.14	0	0.00	64.15	1.1	1,611	0.07%
2020/11/30	9.1	64.11	1	64.80	63.65	8.1	1,604	0.50%
2020/11/27	6	64.22	0	0.00	64.45	6	1,575	0.38%
2020/11/26	1.1	64.40	3	64.37	64.45	-1.9	1,557	-0.12%
2020/11/25	4	64.40	1	64.25	63.95	3	1,535	0.20%
2020/11/24	7.4	64.71	0	0.00	64.55	7.4	1,516	0.49%
2020/11/23	1.7	64.69	0	0.00	64.80	1.7	1,499	0.11%
2020/11/20	1	64.00	0	0.00	64.00	1	1,480	0.07%
2020/11/19	5.3	64.20	2	64.30	64.20	3.3	1,458	0.23%
2020/11/18	4.2	64.05	4	63.85	64.50	0.2	1,437	0.01%
2020/11/17	4	64.24	0.3	63.75	63.70	3.7	1,428	0.26%
2020/11/16	2.3	63.89	7	63.88	64.50	-4.7	1,428	-0.33%
2020/11/13	1	62.25	0	0.00	62.50	1	1,393	0.07%
2020/11/12	1	62.30	1	62.30	62.35	0	1,369	0.00%
2020/11/11	0.5	62.00	2	62.10	62.15	-1.5	1,367	-0.11%
2020/11/10	3	61.60	1	61.75	61.50	2	1,345	0.15%
2020/11/09	0	0.00	4	61.65	61.75	-4	1,329	-0.30%
2020/11/06	1	61.00	5	61.00	61.00	-4	1,312	-0.30%
2020/11/05	1	60.50	1	60.75	60.75	0	1,291	0.00%
2020/11/04	2	59.90	1	60.60	60.70	1	1,272	0.08%
2020/11/03	0	0.00	1	59.40	59.85	-1	1,264	-0.08%
2020/11/02	2	58.93	9	58.50	59.00	-7	1,255	-0.56%
2020/10/29	2	59.05	0	0.00	59.25	2	1,204	0.17%
2020/10/28	2	59.90	0.5	60.05	59.95	1.5	1,190	0.13%
2020/10/27	2	60.25	0	0.00	60.30	2	1,175	0.17%
2020/10/26	1	60.60	0	0.00	60.65	1	1,164	0.09%
2020/10/20	0	0.00	1	60.50	60.50	-1	1,217	-0.08%
2020/10/16	0	0.00	3	60.50	60.10	-3	1,191	-0.25%
2020/10/15	1	60.35	0	0.00	60.40	1	1,183	0.08%
2020/10/14	2	60.93	3	60.87	60.75	-1	1,174	-0.09%
2020/10/13	6	60.85	8	60.94	60.95	-2	1,163	-0.17%
2020/10/12	1	61.00	2	61.08	61.10	-1	1,154	-0.09%
2020/10/08	0	0.00	9	60.48	60.55	-9	1,141	-0.79%
2020/10/06	0	0.00	2	59.50	59.55	-2	1,120	-0.18%
2020/10/05	1	58.75	1	59.05	58.90	0	1,102	0.00%
2020/09/30	1	58.80	1	58.95	58.75	0	1,089	0.00%
2020/09/29	0	0.00	2	58.50	58.50	-2	1,085	-0.18%
2020/09/28	1	58.25	1	58.10	58.30	0	1,084	0.00%
2020/09/25	2	57.68	1.1	58.07	57.45	0.9	1,085	0.08%
2020/09/24	3	57.63	2	57.60	57.45	1	1,073	0.09%
2020/09/23	1	58.50	0	0.00	58.75	1	1,048	0.10%
2020/09/22	3	58.90	1	59.00	58.90	2	1,041	0.19%
2020/09/21	1	59.60	0	0.00	59.50	1	1,033	0.10%
2020/09/17	3.1	60.13	1	60.00	60.00	2.1	1,032	0.20%
2020/09/16	1	60.70	8	60.72	60.70	-7	1,027	-0.68%
2020/09/15	0	0.00	1	59.60	59.90	-1	1,001	-0.10%
2020/09/11	0.4	59.00	1	58.90	59.00	-0.6	992	-0.06%
2020/09/10	2	58.70	3	58.82	59.00	-1	992	-0.10%
2020/09/09	4	58.14	0	0.00	58.60	4	1,005	0.40%
2020/09/07	2	58.45	2	58.60	58.50	0	1,018	0.00%
2020/09/04	4	58.38	0	0.00	58.50	4	1,020	0.39%
2020/09/02	2	58.68	0	0.00	58.90	2	1,017	0.20%
2020/08/31	0	0.00	2	58.80	58.55	-2	1,054	-0.19%
2020/08/28	1	58.95	0	0.00	59.25	1	1,072	0.09%
2020/08/27	2	59.83	1	60.25	59.70	1	1,078	0.09%
2020/08/26	0	0.00	2	59.60	59.70	-2	1,071	-0.19%
2020/08/25	2	59.20	4	59.31	59.30	-2	1,075	-0.19%
2020/08/24	1	58.90	5	59.05	59.05	-4	1,079	-0.37%
2020/08/21	3	58.45	2	58.75	58.85	1	1,085	0.09%
2020/08/20	17	58.06	1	58.05	57.80	16	1,077	1.48%
2020/08/19	5.1	60.04	0	0.00	59.60	5.1	1,059	0.48%
2020/08/18	0	0.00	7	60.00	60.05	-7	1,062	-0.66%
2020/08/17	0.1	60.30	3	60.30	60.35	-3	1,080	-0.27%
2020/08/14	4	59.70	0	0.00	59.70	4	1,077	0.37%
2020/08/13	3.7	59.64	0	0.00	59.75	3.7	1,076	0.34%
2020/08/12	5	59.32	0	0.00	59.10	5	1,073	0.47%
2020/08/11	10	60.07	0	0.00	59.95	10	1,086	0.92%
2020/08/10	1.1	60.21	13	60.22	60.35	-11.9	1,088	-1.09%
2020/08/07	4.2	60.02	0	0.00	59.85	4.2	1,095	0.38%
2020/08/06	1.1	60.20	3	60.33	60.25	-1.9	1,097	-0.17%
2020/08/05	2.2	59.53	0	0.00	59.60	2.2	1,102	0.20%
2020/08/04	0	0.00	2	58.80	59.10	-2	1,113	-0.18%
2020/08/03	6.2	58.50	0	0.00	58.40	6.2	1,126	0.55%
2020/07/31	1.1	59.30	0	0.00	59.30	1.1	1,132	0.10%
2020/07/30	1	59.50	8	59.45	59.50	-7	1,158	-0.60%
2020/07/29	3	58.93	7	58.93	58.55	-4	1,164	-0.34%
2020/07/28	17	59.84	12	59.98	59.10	5	1,180	0.42%
2020/07/27	4.2	58.77	10	58.29	58.95	-5.8	1,155	-0.50%
2020/07/24	5	56.40	7	56.50	56.20	-2	1,130	-0.18%
2020/07/23	1	56.30	1	56.20	56.40	0	1,108	0.00%
2020/07/22	14	56.50	1	56.35	56.45	13	1,112	1.17%
2020/07/21	6	55.97	13	56.18	56.30	-7	1,119	-0.63%
2020/07/20	3	55.38	11	55.31	55.50	-8	1,111	-0.72%
2020/07/17	1	55.35	12	55.46	55.40	-11	1,107	-0.99%
2020/07/16	3	55.03	0	0.00	54.95	3	1,118	0.27%
2020/07/15	0	0.00	1	55.75	55.40	-1	1,109	-0.09%
2020/07/14	3	54.98	3	54.80	55.20	0	1,098	0.00%
2020/07/13	3	54.62	0	0.00	54.80	3	1,100	0.27%
2020/07/10	0	0.00	8	54.27	54.05	-8	1,082	-0.74%
2020/07/09	5	54.55	8	54.50	54.40	-3	1,079	-0.27%
2020/07/08	0	0.00	1	54.05	54.35	-1	1,076	-0.09%
2020/07/07	0	0.00	1	54.40	53.90	-1	1,070	-0.09%
2020/07/06	2	53.30	12	53.48	53.75	-10	1,066	-0.94%
2020/07/03	5	52.70	6	52.73	52.80	-1	1,049	-0.10%
2020/07/02	2.5	52.03	7	51.98	52.20	-4.5	1,059	-0.42%
2020/07/01	5	51.72	2	51.75	51.75	3	1,083	0.28%
2020/06/30	2	51.20	0	0.00	51.35	2	1,092	0.18%
2020/06/29	4	50.94	6	51.10	51.00	-2	1,097	-0.18%
2020/06/24	1	51.40	0	0.00	51.40	1	1,091	0.09%
2020/06/23	2	51.23	0	0.00	51.20	2	1,108	0.18%
2020/06/22	2	50.95	0	0.00	51.00	2	1,117	0.18%
2020/06/18	1.1	50.85	0	0.00	50.85	1.1	1,141	0.10%
2020/06/17	0	0.00	1	50.55	50.80	-1	1,146	-0.09%
2020/06/16	1	50.95	3	50.62	50.90	-2	1,160	-0.17%
2020/06/15	3	50.18	17	50.02	49.76	-14	1,159	-1.21%
2020/06/12	4	50.31	2	50.05	50.35	2	1,166	0.17%
2020/06/11	4	51.29	18	51.80	50.85	-14	1,161	-1.21%
2020/06/10	12	51.59	3	51.48	51.65	9	1,166	0.77%
2020/06/09	4	50.96	3	50.98	51.20	1	1,199	0.08%
2020/06/08	2	51.10	3	50.80	51.00	-1	1,225	-0.08%
2020/06/05	4	50.24	1	50.25	50.35	3	1,217	0.25%
2020/06/04	4	49.86	2	49.95	49.97	2	1,226	0.16%
2020/06/03	3	49.48	5	49.51	49.71	-2	1,223	-0.16%
2020/06/02	1	48.90	0	0.00	48.90	1	1,223	0.08%
2020/06/01	0	0.00	15	48.36	48.56	-15	1,223	-1.23%
2020/05/29	1	47.58	0	0.00	48.23	1	1,222	0.08%
2020/05/28	4	48.18	0	0.00	48.00	4	1,226	0.33%
2020/05/27	3	48.34	0	0.00	48.28	3	1,232	0.24%
2020/05/26	1.1	48.38	3	48.29	48.38	-1.9	1,240	-0.15%
2020/05/25	2	47.51	0	0.00	47.68	2	1,247	0.16%
2020/05/22	13	47.61	2	47.59	47.56	11	1,243	0.88%
2020/05/21	0	0.00	1	48.35	48.37	-1	1,232	-0.08%
2020/05/20	0	0.00	4	48.08	47.95	-4	1,230	-0.33%
2020/05/19	1.3	47.97	0	0.00	47.95	1.3	1,230	0.11%
2020/05/18	5	47.62	3	47.49	47.50	2	1,231	0.16%
2020/05/15	3	47.88	0	0.00	47.91	3	1,225	0.24%
2020/05/14	3	47.89	1	47.85	47.70	2	1,225	0.16%
2020/05/13	2.5	48.03	2	48.25	48.25	0.5	1,218	0.04%
2020/05/12	5	48.13	0	0.00	48.10	5	1,216	0.41%
2020/05/11	2	48.82	3	48.67	48.72	-1	1,200	-0.08%
2020/05/08	2	48.34	0	0.00	48.29	2	1,185	0.17%
2020/05/07	0	0.00	2	48.15	48.04	-2	1,177	-0.17%
2020/05/06	2	47.80	0	0.00	47.74	2	1,170	0.17%
2020/05/05	1	47.70	0	0.00	47.78	1	1,147	0.09%
2020/05/04	5	47.51	0	0.00	47.70	5	1,141	0.44%
2020/04/30	0	0.00	2	48.69	48.93	-2	1,120	-0.18%
2020/04/29	0	0.00	4	47.97	47.90	-4	1,113	-0.36%
2020/04/28	3	47.14	1	47.20	47.23	2	1,133	0.18%
2020/04/24	2	46.32	0	0.00	46.39	2	1,142	0.18%
2020/04/23	2.2	46.80	0	0.00	46.45	2.2	1,127	0.20%
2020/04/22	1	45.98	0	0.00	46.17	1	1,123	0.09%
2020/04/21	2	46.40	3	46.57	46.25	-1	1,127	-0.09%
2020/04/20	4	47.53	2	47.54	47.54	2	1,112	0.18%
2020/04/17	2	47.72	1	47.60	47.63	1	1,114	0.09%
2020/04/16	1	46.44	4	46.03	46.35	-3	1,119	-0.27%
2020/04/15	5	46.50	0	0.00	46.50	5	1,109	0.45%
2020/04/14	8	46.10	3	46.04	46.27	5	1,112	0.45%
2020/04/13	4.3	45.30	0	0.00	45.16	4.3	1,111	0.39%
2020/04/10	2	45.34	0	0.00	45.34	2	1,113	0.18%
2020/04/09	1	45.80	5	45.26	45.40	-4	1,117	-0.36%
2020/04/08	3	45.22	1	45.24	45.50	2	1,112	0.18%
2020/04/07	1	44.90	2	44.90	44.82	-1	1,111	-0.09%
2020/04/06	0	0.00	2	43.63	43.95	-2	1,109	-0.18%
2020/04/01	2	43.77	1	43.80	43.54	1	1,083	0.09%
2020/03/31	1.1	43.82	0	0.00	43.54	1.1	1,079	0.10%
2020/03/30	8	43.05	0	0.00	43.36	8	1,068	0.75%
2020/03/27	19	44.64	11	44.39	43.90	8	1,069	0.75%
2020/03/26	6	43.91	13	44.13	44.21	-7	1,048	-0.67%
2020/03/25	5	44.08	22	43.99	43.80	-17	1,033	-1.64%
2020/03/24	2	42.74	1	43.00	42.57	1	1,021	0.10%
2020/03/23	3	41.00	0	0.00	40.80	3	1,017	0.29%
2020/03/20	5	41.49	9	41.54	42.00	-4	1,015	-0.39%
2020/03/19	11	39.69	3	40.91	39.61	8	1,006	0.79%
2020/03/18	11	42.25	1	42.04	41.55	10	997	1.00%
2020/03/17	6	42.97	8	43.09	43.03	-2	997	-0.20%
2020/03/16	4	44.78	3	45.80	44.10	1	995	0.10%
2020/03/13	11.3	43.79	37	43.83	45.88	-25.7	974	-2.64%
2020/03/12	16	47.25	4	47.09	47.00	12	938	1.28%
2020/03/11	6	49.21	2	49.28	48.65	4	917	0.44%
2020/03/10	24	48.75	0	0.00	49.24	24	899	2.67%
2020/03/09	17	49.55	2	49.55	49.55	15	879	1.71%
2020/03/06	2	50.60	0	0.00	50.60	2	862	0.23%
2020/03/04	3	50.85	0	0.00	50.90	3	850	0.35%
2020/03/03	1	50.90	0	0.00	50.80	1	847	0.12%
2020/03/02	9.4	50.39	1	50.20	50.15	8.4	840	0.99%
2020/02/27	5	50.80	6	50.78	50.75	-1	834	-0.12%
2020/02/26	4	51.19	3	51.22	51.25	1	825	0.12%
2020/02/25	0	0.00	3	51.47	51.70	-3	806	-0.37%
2020/02/24	6	51.68	3	51.70	51.70	3	818	0.37%
2020/02/21	0.5	52.50	1	52.50	52.30	-0.5	823	-0.06%
2020/02/20	5	52.47	1	52.40	52.50	4	828	0.48%
2020/02/19	2	52.15	0	0.00	52.60	2	833	0.24%
2020/02/18	4	52.29	1	52.20	52.15	3	835	0.36%
2020/02/17	6	52.73	3	52.85	52.80	3	826	0.36%
2020/02/14	2	52.98	2	53.20	53.15	0	825	0.00%
2020/02/13	6	53.13	0	0.00	53.10	6	827	0.72%
2020/02/12	1	52.70	0	0.00	53.05	1	832	0.12%
2020/02/11	0	0.00	1	52.55	52.45	-1	836	-0.12%
2020/02/07	7	52.32	0	0.00	52.20	7	852	0.82%
2020/02/06	2	52.53	5	52.52	52.90	-3	855	-0.35%
2020/02/03	1	50.80	3	50.32	50.90	-2	856	-0.23%
2020/01/31	4	51.69	0	0.00	51.50	4	854	0.47%
2020/01/30	21	52.34	6	52.04	52.00	15	827	1.81%
2020/01/20	0	54.10	0	0.00	54.05	0	812	0.00%
2020/01/16	8	53.84	0	0.00	53.90	8	814	0.98%
2020/01/15	2	54.10	0	0.00	54.15	2	820	0.24%
2020/01/14	7	54.63	2.5	54.55	54.60	4.5	811	0.55%
2020/01/10	3	53.75	0	0.00	53.85	3	807	0.37%
2020/01/08	2	52.98	1	52.85	53.00	1	825	0.12%
2020/01/07	2.3	53.15	0	0.00	53.25	2.3	819	0.28%
2020/01/06	2.3	53.63	1	53.70	53.65	1.3	815	0.15%
2020/01/03	0	0.00	2	54.48	54.05	-2	808	-0.25%
2020/01/02	3.4	53.94	0	0.00	54.10	3.4	806	0.42%
2019/12/31	2	53.70	0	0.00	53.60	2	806	0.25%
2019/12/30	1.1	54.19	0.5	54.05	53.95	0.6	805	0.07%
2019/12/27	0	0.00	1	54.15	54.10	-1	792	-0.13%
2019/12/26	1	53.80	0	0.00	53.75	1	794	0.13%
2019/12/25	0	0.00	2	53.55	53.75	-2	791	-0.25%
2019/12/24	1	53.75	0	0.00	53.65	1	796	0.13%
2019/12/23	0	0.00	11	53.67	53.70	-11	793	-1.39%
2019/12/20	3	53.50	0	0.00	53.70	3	799	0.38%
2019/12/19	3	54.02	3	54.08	54.00	0	801	0.00%
2019/12/18	2.5	54.18	3	54.15	54.30	-0.5	800	-0.06%
2019/12/17	0	0.00	1	53.75	54.25	-1	801	-0.12%
2019/12/13	1	53.60	7.3	53.54	53.60	-6.3	795	-0.79%
2019/12/12	2	53.00	9	52.90	53.00	-7	792	-0.88%
2019/12/11	0.3	51.85	0	0.00	51.90	0.3	783	0.04%
2019/12/10	1	51.65	1	51.70	51.60	0	779	0.00%
2019/12/06	2	51.80	0	0.00	51.50	2	784	0.26%
2019/12/05	1	51.55	0	0.00	51.50	1	775	0.13%
2019/12/04	2	50.80	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	5	50.93	0	0.00	50.85	5	784	0.64%
2019/11/28	5	51.50	0	0.00	51.55	5	779	0.64%
2019/11/27	1.3	51.55	0	0.00	51.60	1.3	781	0.17%
2019/11/25	1	51.40	0	0.00	51.35	1	773	0.13%
2019/11/22	0	0.00	1	51.45	51.35	-1	767	-0.13%
2019/11/21	4.3	51.32	0	0.00	51.55	4.3	767	0.56%
2019/11/20	2	51.90	0	0.00	51.75	2	748	0.27%
2019/11/19	1	52.70	1	52.95	53.10	0	728	0.00%
2019/11/18	2.3	52.61	4	52.48	52.65	-1.8	712	-0.25%
2019/11/15	0	0.00	2	52.25	52.25	-2	699	-0.29%
2019/11/14	2	51.75	0	0.00	51.85	2	688	0.29%
2019/11/13	0	0.00	1.3	51.86	51.90	-1.3	683	-0.19%
2019/11/12	6	52.07	0	0.00	52.15	6	677	0.89%
2019/11/11	5	51.82	0	0.00	51.65	5	666	0.75%
2019/11/08	2	52.53	2	52.58	52.45	0	653	0.00%
2019/11/07	3	52.75	3	52.47	52.65	0	641	0.00%
2019/11/06	2	52.70	0	0.00	52.90	2	626	0.32%
2019/11/05	6	52.66	0	0.00	52.70	6	613	0.98%
2019/11/04	3.3	52.22	1	51.80	52.45	2.3	607	0.38%
2019/11/01	1	51.15	0	0.00	51.30	1	601	0.17%
2019/10/31	2	51.15	1	51.50	51.15	1	602	0.17%
2019/10/30	2	50.75	1	51.00	51.00	1	590	0.17%
2019/10/29	1	50.75	0	0.00	50.75	1	576	0.17%
2019/10/28	1	50.50	0	0.00	50.60	1	569	0.18%
2019/10/25	1	50.25	2	50.33	50.35	-1	556	-0.18%
2019/10/24	1	50.10	0	0.00	50.30	1	546	0.18%
2019/10/23	3	49.97	1	50.00	49.95	2	540	0.37%
2019/10/22	0	0.00	2	50.00	50.05	-2	524	-0.38%
2019/10/21	1	49.60	0	0.00	49.66	1	518	0.19%
2019/10/18	6	49.67	2	49.90	49.64	4	511	0.78%
2019/10/17	4	49.59	0	0.00	49.67	4	505	0.79%
2019/10/16	0	0.00	6	49.73	49.75	-6	487	-1.23%
2019/10/15	4	49.41	0	0.00	49.46	4	473	0.84%
2019/10/14	1	49.20	1	49.10	49.23	0	468	0.00%
2019/10/09	3	48.57	0	0.00	48.47	3	461	0.65%
2019/10/08	2	48.76	3	48.79	48.81	-1	458	-0.22%
2019/10/07	1.3	48.32	0	0.00	48.42	1.3	452	0.29%
2019/10/01	0	0.00	1	48.25	48.42	-1	436	-0.23%
2019/09/23	0	47.63	0	0.00	47.70	0	400	0.00%
2019/09/18	0	0.00	2	47.79	47.90	-2	377	-0.53%
2019/09/12	0	0.00	1	47.32	47.35	-1	347	-0.29%
2019/09/10	0	0.00	1	47.15	47.02	-1	331	-0.30%
2019/09/06	0	0.00	2	47.18	47.12	-2	315	-0.63%
2019/09/05	0	0.00	15	46.82	46.88	-15	303	-4.95%
2019/09/04	0	0.00	1	46.22	46.49	-1	292	-0.34%
2019/08/30	0	0.00	27	46.19	46.28	-27	267	-10.10%
2019/08/28	0	0.00	5	45.58	45.62	-5	248	-2.01%
2019/08/27	2	45.36	0	0.00	45.36	2	239	0.83%
2019/08/26	6	45.31	0	0.00	45.35	6	235	2.55%
2019/08/22	0	0.00	2	46.13	45.89	-2	223	-0.89%
2019/08/21	0	0.00	2	45.94	45.91	-2	223	-0.89%
2019/08/20	1	45.90	0	0.00	45.90	1	227	0.44%
2019/08/19	1	45.70	0	0.00	45.85	1	226	0.44%
2019/08/16	1	45.48	1	45.30	45.57	0	232	0.00%
2019/08/15	3	45.03	1	45.07	45.09	2	230	0.87%
2019/08/14	0.5	45.69	0	0.00	45.55	0.5	228	0.22%
2019/08/13	3.1	45.28	0	0.00	45.28	3.1	229	1.36%
2019/08/12	3	45.80	0	0.00	45.73	3	231	1.30%
2019/08/08	6	45.71	2	45.77	45.73	4	233	1.71%
2019/08/07	1	45.35	4	45.37	45.35	-3	234	-1.28%
2019/08/06	18	45.45	2	45.50	45.51	16	230	6.93%
2019/08/05	7	45.68	1	45.63	45.74	6	223	2.68%
2019/08/02	17	46.06	0	0.00	46.10	17	216	7.87%
2019/08/01	5	46.80	0	0.00	46.80	5	206	2.42%
2019/07/31	3	46.99	0	0.00	47.14	3	203	1.48%
2019/07/29	0	0.00	2	47.20	47.35	-2	204	-0.98%
2019/07/25	1	47.43	2	47.43	47.47	-1	202	-0.49%
2019/07/24	0	0.00	1	47.48	47.39	-1	201	-0.50%
2019/07/23	0	0.00	6	47.37	47.40	-6	200	-2.99%
2019/07/22	0	0.00	9	47.33	47.36	-9	201	-4.47%
2019/07/18	3	46.74	0	0.00	46.71	3	198	1.51%
2019/07/17	1	47.46	0	0.00	47.41	1	194	0.51%
2019/07/16	1	47.51	1	47.73	47.78	0	188	0.00%
2019/07/12	3	47.33	2	47.39	47.34	1	181	0.55%
2019/07/11	0	0.00	2	47.32	47.40	-2	177	-1.13%
2019/07/09	2	46.54	0	0.00	46.55	2	174	1.15%
2019/07/08	1	46.70	0	0.00	46.70	1	170	0.59%
2019/07/05	1	46.69	0	0.00	46.72	1	162	0.61%
2019/07/03	2	46.59	0	0.00	46.48	2	159	1.25%
2019/07/01	2	47.20	0	0.00	47.18	2	154	1.29%
2019/06/28	8	46.39	0	0.00	46.24	8	150	5.30%
2019/06/27	3	46.25	1	46.25	46.52	2	147	1.36%
2019/06/26	1	45.91	0	0.00	45.90	1	145	0.69%
2019/06/24	2	46.21	0	0.00	46.35	2	137	1.45%
2019/06/21	0	0.00	2	46.24	46.00	-2	137	-1.45%
2019/06/20	1	45.95	0	0.00	46.00	1	135	0.74%
2019/06/19	0	0.00	7	45.87	46.02	-7	135	-5.18%
2019/06/13	1	45.40	0	0.00	45.14	1	130	0.77%
2019/06/11	0.7	45.43	0	0.00	45.43	0.7	129	0.51%
2019/06/10	0	0.00	0.1	45.14	45.14	-0.1	127	-0.08%
2019/06/06	1	44.28	0	0.00	44.26	1	125	0.79%
2019/06/05	1	44.71	0	0.00	44.59	1	122	0.82%
2019/06/04	5	44.76	0	0.00	44.55	5	121	4.11%
2019/06/03	0	0.00	1	44.45	44.84	-1	120	-0.83%
2019/05/29	1	43.49	0	0.00	43.70	1	120	0.83%
2019/05/28	1	43.90	0	0.00	43.88	1	118	0.84%
2019/05/23	2	43.94	0	0.00	43.83	2	112	1.78%
2019/05/22	0.1	44.79	0	0.00	44.69	0.1	105	0.09%
2019/05/16	1	45.44	0	0.00	45.36	1	91	1.09%
2019/05/15	1	45.67	0	0.00	45.55	1	87	1.14%
2019/05/13	1	45.88	0	0.00	45.88	1	83	1.19%
2019/05/02	0.5	47.23	0	0.00	47.57	0.5	76	0.65%
2019/04/17	0.6	47.30	0	0.00	47.42	0.6	72	0.87%
2019/04/12	0.3	46.30	0	0.00	46.41	0.3	71	0.42%
2019/04/11	1	46.56	0	0.00	46.49	1	71	1.40%
2019/03/27	1	45.20	0	0.00	45.19	1	67	1.49%
2019/03/25	0	0.00	2	44.81	44.81	-2	65	-3.06%
2019/03/13	1	44.30	0	0.00	44.20	1	66	1.51%
2019/03/08	0	0.00	0.2	43.65	43.65	-0.2	65	-0.30%
2019/01/14	0.1	41.64	0	0.00	41.59	0.1	64	0.15%
2018/10/11	1	46.00	0	0.00	45.20	1	59	1.68%
2018/10/09	2	48.31	0	0.00	48.31	2	57	3.45%
2018/08/24	0.1	48.99	0	0.00	49.14	0.1	52	0.19%
2018/04/20	2	47.18	0	0.00	47.17	2	16	12.30%
2018/04/11	0	0.00	0.4	48.03	48.22	-0.4	15	-2.65%
2018/02/12	0	45.75	0	0.00	46.92	0	15	0.12%
2018/01/18	0.2	48.18	0	0.00	48.53	0.2	13	1.45%