富邦金 (2881)-玉山-數位券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551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

富邦金 (2881)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.3	73.20	2	73.39	73.40	-0.8	17,793	0.00%
2024/05/30	9.9	72.02	6	72.10	71.90	3.9	17,416	0.02%
2024/05/29	8.3	72.63	0.2	72.63	72.40	8.1	17,207	0.05%
2024/05/28	1.2	73.62	1.7	73.94	73.80	-0.5	17,000	0.00%
2024/05/27	6.1	73.28	1	73.40	73.50	5	17,189	0.03%
2024/05/24	4.3	73.06	3.4	73.43	73.30	0.9	17,134	0.01%
2024/05/23	0.7	72.61	0.2	72.76	72.50	0.5	16,972	0.00%
2024/05/22	3	73.27	2.3	73.39	73.50	0.7	16,921	0.00%
2024/05/21	12.4	72.73	7	72.71	72.90	5.4	16,866	0.03%
2024/05/20	3.5	73.73	4.1	73.63	73.80	-0.6	16,774	0.00%
2024/05/17	5.1	74.60	4.7	74.53	74.60	0.4	16,753	0.00%
2024/05/16	4.1	75.37	13.9	74.98	73.90	-9.8	16,559	-0.06%
2024/05/15	1.3	73.23	21.8	73.20	73.80	-20.5	16,076	-0.13%
2024/05/14	1.1	71.02	1.2	71.38	71.20	0	15,585	0.00%
2024/05/13	0.7	71.46	4.5	71.35	71.50	-3.8	15,535	-0.02%
2024/05/10	1.2	70.68	14.9	71.18	71.80	-13.7	15,359	-0.09%
2024/05/09	0.3	69.89	8.8	70.31	69.90	-8.6	14,925	-0.06%
2024/05/08	3.2	69.70	0.1	69.80	69.90	3.1	14,769	0.02%
2024/05/07	1.1	69.86	14.3	70.00	69.90	-13.2	14,815	-0.09%
2024/05/06	2	69.73	6	69.82	70.00	-4	14,722	-0.03%
2024/05/03	0.7	69.22	3	69.41	69.00	-2.3	14,643	-0.02%
2024/05/02	1	69.10	0	0.00	69.00	1	14,623	0.01%
2024/04/30	2	69.45	7.6	69.33	69.10	-5.6	14,584	-0.04%
2024/04/29	4.7	69.32	13	69.12	69.40	-8.3	14,502	-0.06%
2024/04/26	3.6	67.74	6.1	67.92	67.60	-2.6	14,280	-0.02%
2024/04/25	8.7	66.34	0	66.42	66.40	8.6	14,183	0.06%
2024/04/24	3.8	66.97	9.2	66.93	66.80	-5.4	14,297	-0.04%
2024/04/23	2.2	66.31	1.7	66.50	66.30	0.4	14,674	0.00%
2024/04/22	10.8	65.87	13.1	65.98	66.20	-2.3	14,818	-0.02%
2024/04/19	26.9	65.31	1.1	64.64	65.00	25.9	14,682	0.18%
2024/04/18	7.7	66.18	1	66.01	66.30	6.7	14,312	0.05%
2024/04/17	6.8	65.76	0.1	66.32	66.00	6.8	14,158	0.05%
2024/04/16	23	66.28	1.6	66.91	65.70	21.4	14,009	0.15%
2024/04/15	9.9	67.27	7.2	67.44	67.40	2.7	13,715	0.02%
2024/04/12	20.7	67.90	5	67.86	67.80	15.7	13,827	0.11%
2024/04/11	20.5	68.40	4.2	68.82	68.40	16.3	13,737	0.12%
2024/04/10	11.2	69.46	4.4	69.74	69.20	6.8	13,540	0.05%
2024/04/09	2.5	69.47	5.1	69.71	70.00	-2.6	13,590	-0.02%
2024/04/08	4.5	68.42	3.4	68.77	68.70	1	13,482	0.01%
2024/04/03	22	68.77	2.6	68.85	68.60	19.4	13,479	0.14%
2024/04/02	10.2	69.23	0	0.00	69.50	10.2	13,362	0.08%
2024/04/01	1.1	69.52	4.3	69.55	69.50	-3.2	13,371	-0.02%
2024/03/29	1.1	69.74	2.4	69.55	69.70	-1.3	13,366	-0.01%
2024/03/28	1.6	69.26	4.5	69.18	69.30	-2.9	13,306	-0.02%
2024/03/27	4.3	69.36	1.2	69.79	69.80	3.1	13,244	0.02%
2024/03/26	9.2	69.51	2.6	69.32	69.60	6.7	13,283	0.05%
2024/03/25	9.7	69.20	6.6	69.19	69.00	3.2	13,373	0.02%
2024/03/22	9.7	69.58	1.2	70.21	69.60	8.5	13,255	0.06%
2024/03/21	1	70.34	6.5	70.42	70.70	-5.5	13,122	-0.04%
2024/03/20	1.4	69.55	14	69.99	69.60	-12.7	13,290	-0.10%
2024/03/19	1.2	69.96	7.7	69.94	69.80	-6.5	13,945	-0.05%
2024/03/18	1.8	69.39	3.2	69.33	69.50	-1.4	13,834	-0.01%
2024/03/15	7.3	69.53	1.9	69.57	69.60	5.4	13,747	0.04%
2024/03/14	2.2	70.33	10.7	70.47	70.70	-8.5	13,274	-0.06%
2024/03/13	2.3	69.64	4.8	69.64	69.90	-2.5	13,016	-0.02%
2024/03/12	5.5	69.47	3.6	69.42	69.70	1.9	13,025	0.01%
2024/03/11	5.6	69.42	2.6	69.26	69.20	3	12,911	0.02%
2024/03/08	4.2	68.75	5.5	68.81	69.20	-1.3	12,838	-0.01%
2024/03/07	3.1	68.08	9.8	67.57	68.10	-6.7	12,575	-0.05%
2024/03/06	3.4	67.49	8.6	67.41	67.30	-5.3	12,463	-0.04%
2024/03/05	5.1	67.35	1.1	67.30	67.30	4.1	12,754	0.03%
2024/03/04	1.1	67.30	12.5	67.35	67.40	-11.4	12,816	-0.09%
2024/03/01	0.5	67.40	1.3	67.49	67.40	-0.8	12,878	-0.01%
2024/02/29	0.1	67.20	23.6	67.34	68.00	-23.6	12,846	-0.18%
2024/02/27	1	66.99	1.2	67.07	66.90	-0.2	12,588	0.00%
2024/02/26	3.3	66.76	5.2	66.80	66.90	-2	12,529	-0.02%
2024/02/23	3.6	66.67	2.1	66.74	66.60	1.5	12,538	0.01%
2024/02/22	1	66.20	5	66.44	66.50	-4	12,925	-0.03%
2024/02/21	1.3	66.30	5.2	66.10	66.30	-4	13,007	-0.03%
2024/02/20	1.4	66.09	16.3	66.37	66.50	-14.8	13,092	-0.11%
2024/02/19	1.2	65.99	2	66.07	66.10	-0.8	13,089	-0.01%
2024/02/16	4.1	65.74	7.6	65.69	65.90	-3.4	13,316	-0.03%
2024/02/15	5.1	65.28	10.8	65.42	65.30	-5.7	13,218	-0.04%
2024/02/05	2.4	64.70	7.2	64.75	64.70	-4.9	12,987	-0.04%
2024/02/02	1	64.50	4.6	64.82	64.90	-3.5	12,851	-0.03%
2024/02/01	1	64.60	13.1	64.66	64.80	-12.1	12,788	-0.09%
2024/01/31	0	64.30	11.5	64.41	64.50	-11.5	12,743	-0.09%
2024/01/30	1.5	64.53	1.2	64.82	64.30	0.3	12,664	0.00%
2024/01/29	0.1	64.56	2.2	64.75	64.80	-2.1	12,620	-0.02%
2024/01/26	0.2	64.59	5.6	64.75	64.80	-5.4	12,633	-0.04%
2024/01/25	0.9	64.40	5.3	64.49	64.60	-4.3	12,627	-0.03%
2024/01/24	1.5	64.21	4.8	64.31	64.40	-3.3	12,680	-0.03%
2024/01/23	0.3	63.50	3.2	63.67	63.90	-3	12,652	-0.02%
2024/01/22	0.9	63.36	1.5	63.03	63.20	-0.6	12,692	-0.01%
2024/01/19	3.2	62.98	3.2	62.81	63.00	-0.1	12,624	0.00%
2024/01/18	33	62.28	0.1	62.50	62.30	32.9	12,575	0.26%
2024/01/17	17.5	62.56	0.1	63.10	62.30	17.4	12,378	0.14%
2024/01/16	14.7	63.37	0.2	63.40	63.20	14.5	12,011	0.12%
2024/01/15	0.6	64.25	1.6	64.29	64.10	-1.1	11,979	-0.01%
2024/01/12	5.1	63.80	1	64.10	64.10	4	12,266	0.03%
2024/01/11	0	0.00	4.1	64.00	63.90	-4.1	12,340	-0.03%
2024/01/10	7.4	63.84	7	64.10	64.00	0.3	12,641	0.00%
2024/01/09	14.2	64.15	1.1	64.00	64.00	13.2	12,669	0.10%
2024/01/08	22	64.20	11.3	64.63	64.10	10.8	12,707	0.08%
2024/01/05	1	63.57	0	63.50	63.20	0.9	12,586	0.01%
2024/01/04	3.1	63.50	0	0.00	63.50	3.1	12,612	0.02%
2024/01/03	11.3	63.42	0	63.80	63.70	11.3	12,742	0.09%
2024/01/02	0	64.30	5.5	64.30	64.60	-5.5	12,604	-0.04%
2023/12/29	6.1	64.76	4.3	64.59	64.80	1.7	12,693	0.01%
2023/12/28	1	64.50	4.5	64.72	64.90	-3.4	12,834	-0.03%
2023/12/27	0.1	64.46	6.6	64.47	64.60	-6.4	12,812	-0.05%
2023/12/26	2.1	64.19	5.1	64.17	64.30	-3.1	12,796	-0.02%
2023/12/25	14.9	63.61	0.4	63.64	63.70	14.6	12,845	0.11%
2023/12/22	3	63.30	0.2	63.58	63.50	2.8	12,920	0.02%
2023/12/21	4.1	63.25	0.3	63.60	63.40	3.8	13,057	0.03%
2023/12/20	6.2	63.81	2	63.70	63.60	4.2	13,042	0.03%
2023/12/19	3.3	63.88	1.4	64.09	63.90	1.9	13,026	0.01%
2023/12/18	1.2	64.40	0.1	64.40	64.50	1.1	13,092	0.01%
2023/12/15	0.5	64.99	24.8	65.06	65.10	-24.4	13,080	-0.19%
2023/12/14	3.8	64.95	52.6	64.42	65.20	-48.8	12,662	-0.39%
2023/12/13	25.3	62.86	0.5	62.90	62.90	24.8	11,823	0.21%
2023/12/12	1.2	62.80	0.1	62.90	63.10	1.1	11,987	0.01%
2023/12/11	2.9	63.00	0.2	63.00	62.90	2.6	11,981	0.02%
2023/12/08	4.1	63.17	0	63.10	63.20	4.1	11,956	0.03%
2023/12/07	3.1	62.99	0.1	63.40	63.20	3	11,888	0.03%
2023/12/06	1.5	63.76	0	0.00	63.80	1.5	11,678	0.01%
2023/12/05	5.5	63.78	3.3	64.01	64.10	2.2	11,639	0.02%
2023/12/04	0.5	63.94	1.5	64.16	64.40	-1	11,562	-0.01%
2023/12/01	4.3	63.71	0.8	63.85	63.80	3.4	11,614	0.03%
2023/11/30	0	0.00	5.3	64.13	64.40	-5.3	11,635	-0.05%
2023/11/29	0.4	63.78	5.4	63.96	63.70	-5	11,359	-0.04%
2023/11/28	2	64.00	0.4	63.74	63.90	1.6	11,377	0.01%
2023/11/27	2.7	64.22	1.5	64.11	63.50	1.3	11,505	0.01%
2023/11/24	1	63.80	0.3	63.90	63.90	0.7	11,496	0.01%
2023/11/22	0	64.50	2.3	64.53	64.60	-2.3	11,573	-0.02%
2023/11/21	2.2	64.78	39.8	64.66	64.90	-37.6	11,556	-0.33%
2023/11/20	0.2	63.19	1.6	63.16	63.50	-1.4	11,121	-0.01%
2023/11/17	4.4	63.10	16.2	63.08	63.20	-11.8	11,019	-0.11%
2023/11/16	0	62.64	17.8	62.88	62.90	-17.8	10,907	-0.16%
2023/11/15	2.4	62.29	12.4	62.25	62.70	-10	10,849	-0.09%
2023/11/14	1	61.80	4.1	61.89	61.70	-3.1	10,586	-0.03%
2023/11/13	0.6	61.68	0.2	61.60	61.70	0.4	10,655	0.00%
2023/11/10	4.3	61.50	0.1	61.50	61.50	4.2	10,782	0.04%
2023/11/09	0.1	61.47	0.8	61.50	61.70	-0.7	11,043	-0.01%
2023/11/08	2.5	61.46	11.1	61.60	61.70	-8.5	11,345	-0.08%
2023/11/07	0.1	61.21	4.7	61.34	61.50	-4.6	11,421	-0.04%
2023/11/06	4.9	61.36	14.1	61.59	61.50	-9.2	11,533	-0.08%
2023/11/03	57.5	61.00	20.8	61.22	61.30	36.7	11,525	0.32%
2023/11/02	0	60.70	3.5	60.72	60.90	-3.5	11,606	-0.03%
2023/11/01	1	59.90	0.1	60.09	60.00	0.9	11,598	0.01%
2023/10/31	0.2	59.91	3.4	60.06	60.10	-3.2	11,596	-0.03%
2023/10/30	1.7	59.77	0	0.00	59.80	1.7	11,953	0.01%
2023/10/27	1	60.20	1	60.20	60.30	0	12,134	0.00%
2023/10/26	3.3	59.60	1.1	60.10	59.60	2.3	12,483	0.02%
2023/10/25	1.8	60.17	1.2	60.12	60.00	0.6	12,502	0.00%
2023/10/24	4.1	59.76	2.3	60.09	59.90	1.8	12,831	0.01%
2023/10/23	18.1	59.91	4	60.08	59.90	14.1	12,972	0.11%
2023/10/20	12.2	59.70	3.7	60.62	60.70	8.6	12,837	0.07%
2023/10/19	0.2	61.19	0.4	61.21	61.00	-0.2	12,622	0.00%
2023/10/18	5.8	60.82	2.4	61.03	61.40	3.4	12,692	0.03%
2023/10/17	0.1	61.04	1.2	61.20	61.30	-1.1	12,598	-0.01%
2023/10/16	3.5	60.94	3.7	61.00	61.00	-0.2	13,008	0.00%
2023/10/13	3.4	60.90	0.1	61.10	60.90	3.2	13,435	0.02%
2023/10/12	1.4	61.07	0	61.32	61.70	1.4	13,830	0.01%
2023/10/11	3.5	61.22	2.2	61.21	61.60	1.3	13,883	0.01%
2023/10/06	1.2	60.80	1	60.80	60.70	0.2	13,848	0.00%
2023/10/05	5.4	60.00	1.3	60.06	60.50	4.1	14,091	0.03%
2023/10/04	24.8	59.85	0	60.00	59.70	24.7	14,204	0.17%
2023/10/03	9.2	60.44	0	60.50	60.50	9.1	14,058	0.07%
2023/10/02	0.3	60.81	1	60.80	60.80	-0.8	14,187	-0.01%
2023/09/28	1.2	60.70	1.1	61.01	60.70	0.2	14,444	0.00%
2023/09/27	9.6	60.38	0	0.00	60.60	9.6	14,373	0.07%
2023/09/26	15.9	60.69	0	0.00	60.60	15.9	14,355	0.11%
2023/09/25	2.4	61.24	24.6	61.12	61.30	-22.2	14,201	-0.16%
2023/09/22	27.4	61.24	1.2	61.17	61.00	26.2	14,276	0.18%
2023/09/21	6.3	61.44	0.4	61.40	61.40	5.9	14,252	0.04%
2023/09/20	1.8	62.24	0	0.00	62.10	1.8	14,145	0.01%
2023/09/19	2.3	62.62	1.4	62.78	62.60	0.9	14,108	0.01%
2023/09/18	2.5	62.62	2.6	62.68	62.80	-0.1	14,238	0.00%
2023/09/15	2.6	62.60	16	62.90	62.50	-13.4	14,283	-0.09%
2023/09/14	0.5	62.81	0.1	62.68	62.90	0.4	14,131	0.00%
2023/09/13	2.2	62.03	9.5	62.35	62.40	-7.3	14,265	-0.05%
2023/09/12	3.1	61.93	2	62.05	62.10	1.1	14,457	0.01%
2023/09/11	2.3	61.96	0	0.00	61.90	2.3	14,442	0.02%
2023/09/08	17.5	61.43	1.1	61.79	61.80	16.4	14,636	0.11%
2023/09/07	5.3	61.33	0.5	61.60	61.20	4.8	14,888	0.03%
2023/09/06	12.5	61.52	0.1	61.60	61.40	12.4	14,932	0.08%
2023/09/05	13.1	61.96	0.2	62.44	61.80	12.9	14,867	0.09%
2023/09/04	11.5	62.31	1	62.20	62.20	10.5	15,154	0.07%
2023/09/01	0.5	64.30	3.4	64.33	64.80	-2.9	15,252	-0.02%
2023/08/31	4.4	64.00	0	64.50	63.60	4.4	15,202	0.03%
2023/08/30	2.2	64.17	0.8	64.40	64.50	1.4	15,332	0.01%
2023/08/29	0.1	64.07	0.4	64.00	64.40	-0.3	15,360	0.00%
2023/08/28	1.4	63.42	5.1	63.93	64.10	-3.7	15,470	-0.02%
2023/08/25	4.2	62.75	3.5	63.19	62.80	0.7	15,792	0.00%
2023/08/24	0	0.00	0.1	63.10	63.30	-0.1	15,792	0.00%
2023/08/23	2.4	62.93	2.2	63.10	62.80	0.3	15,914	0.00%
2023/08/22	0.5	62.95	0.5	63.10	62.80	0	15,989	0.00%
2023/08/21	2.8	63.07	0	63.10	63.10	2.8	16,090	0.02%
2023/08/18	22.2	62.72	2.2	62.65	62.40	20	16,100	0.12%
2023/08/17	6.1	62.06	1.2	61.73	62.50	4.8	16,188	0.03%
2023/08/16	6.2	62.59	3.2	62.50	62.50	3	16,093	0.02%
2023/08/15	5.9	63.60	14.6	63.86	63.50	-8.7	16,282	-0.05%
2023/08/14	5.6	64.04	2	64.30	63.90	3.6	16,421	0.02%
2023/08/11	3.1	65.73	2.5	65.74	65.40	0.6	16,400	0.00%
2023/08/10	0.9	65.48	3.7	65.32	65.40	-2.8	16,416	-0.02%
2023/08/09	0.3	65.05	0	65.20	65.30	0.3	16,407	0.00%
2023/08/08	3.2	65.14	0	65.10	65.20	3.1	16,380	0.02%
2023/08/07	1.9	65.33	3	65.31	65.50	-1.1	16,382	-0.01%
2023/08/04	1.9	64.69	0	0.00	64.80	1.9	16,316	0.01%
2023/08/02	16.1	64.93	10.4	65.22	65.10	5.6	16,297	0.03%
2023/08/01	1	65.01	8.7	66.31	66.50	-7.7	15,960	-0.05%
2023/07/31	1.3	66.39	6.2	65.72	65.50	-4.8	15,665	-0.03%
2023/07/28	0.3	65.25	1.7	65.43	65.40	-1.4	15,362	-0.01%
2023/07/27	3.9	65.16	10.9	65.45	65.50	-6.9	15,296	-0.05%
2023/07/26	4.2	64.08	5.1	64.02	64.50	-0.9	15,046	-0.01%
2023/07/25	2.7	63.07	1.6	62.94	62.90	1	15,020	0.01%
2023/07/24	0.4	62.85	0.3	62.82	62.60	0.1	15,005	0.00%
2023/07/21	8.7	63.04	2.6	63.02	63.00	6.1	15,021	0.04%
2023/07/20	7.2	63.44	5.6	63.39	63.50	1.6	14,889	0.01%
2023/07/19	128.2	65.42	137.8	64.88	64.80	-9.6	14,630	-0.07%	大買/大賣/
2023/07/18	7.9	65.43	7.2	65.27	65.60	0.7	14,191	0.00%
2023/07/17	7.7	63.93	23	64.25	65.00	-15.3	13,720	-0.11%
2023/07/14	1.1	62.17	5.3	62.45	62.50	-4.2	13,211	-0.03%
2023/07/13	13.9	61.72	0.6	61.93	61.70	13.3	13,027	0.10%
2023/07/12	0	61.80	5.6	61.76	62.00	-5.6	12,912	-0.04%
2023/07/11	0.5	61.28	8.2	61.28	61.40	-7.7	12,824	-0.06%
2023/07/10	10.1	60.06	2	60.50	60.20	8.1	12,675	0.06%
2023/07/07	5.7	59.98	8.3	59.99	60.00	-2.6	12,651	-0.02%
2023/07/06	21	60.59	0.4	61.00	60.30	20.6	12,548	0.16%
2023/07/05	6.5	61.06	30.5	61.20	61.00	-24	12,260	-0.20%
2023/07/04	0.4	61.22	11.2	61.20	60.90	-10.7	12,220	-0.09%
2023/07/03	0.7	61.15	0.5	61.25	61.30	0.1	12,203	0.00%
2023/06/30	1.2	60.86	9.2	61.18	60.80	-8	12,278	-0.07%
2023/06/29	0	61.33	0.3	61.52	61.30	-0.3	12,180	0.00%
2023/06/28	0.3	61.19	7.2	61.26	61.40	-6.9	12,081	-0.06%
2023/06/27	0.5	60.86	0.5	60.91	60.60	0	12,038	0.00%
2023/06/26	4	60.94	2	61.07	60.80	2	11,997	0.02%
2023/06/21	2.1	61.21	1.1	61.24	61.40	1	11,924	0.01%
2023/06/20	1.5	61.15	0	0.00	61.10	1.5	11,955	0.01%
2023/06/19	0.5	61.02	0.1	61.00	61.30	0.4	12,081	0.00%
2023/06/16	3.7	61.39	0.6	61.70	61.10	3.1	12,007	0.03%
2023/06/15	4.9	61.60	1.2	61.72	61.60	3.8	11,954	0.03%
2023/06/14	3.1	61.54	9.2	61.83	61.80	-6.2	12,219	-0.05%
2023/06/13	11.2	61.12	5	61.24	61.10	6.1	12,343	0.05%
2023/06/12	1.1	61.45	3.9	61.49	61.20	-2.8	12,213	-0.02%
2023/06/09	1.6	61.23	5.5	61.11	61.20	-3.9	12,360	-0.03%
2023/06/08	16.4	60.86	1.2	60.98	60.80	15.2	12,494	0.12%
2023/06/07	1.3	61.82	6.2	61.90	61.80	-4.9	12,352	-0.04%
2023/06/06	3.4	61.65	6.7	61.72	61.90	-3.4	12,304	-0.03%
2023/06/05	12.7	61.48	5.8	61.76	61.70	6.9	12,299	0.06%
2023/06/02	1.1	60.70	0.7	60.70	60.60	0.3	12,012	0.00%
2023/06/01	9.2	60.28	3.2	60.38	60.40	6	12,041	0.05%
2023/05/31	3.3	61.17	0.6	61.05	60.80	2.7	11,927	0.02%
2023/05/30	2.8	61.11	1.7	61.30	60.80	1.1	11,582	0.01%
2023/05/29	1.2	61.02	2.6	61.28	61.10	-1.4	11,633	-0.01%
2023/05/26	2.6	60.46	3.3	60.53	60.50	-0.7	11,608	-0.01%
2023/05/25	9.6	60.54	1.5	60.60	60.40	8	11,589	0.07%
2023/05/24	1.4	60.80	3.5	61.14	61.40	-2.1	11,565	-0.02%
2023/05/23	1.3	61.35	7.4	61.86	61.40	-6.1	11,496	-0.05%
2023/05/22	1.3	61.53	2.9	61.67	61.70	-1.5	11,417	-0.01%
2023/05/19	9.1	61.47	9.9	61.57	61.60	-0.8	11,470	-0.01%
2023/05/18	2.6	60.72	16.3	60.78	61.10	-13.7	11,160	-0.12%
2023/05/17	0.1	59.95	11	59.94	60.20	-10.9	10,900	-0.10%
2023/05/16	0	59.54	0.5	59.51	59.80	-0.4	10,761	0.00%
2023/05/15	1.3	59.11	0.5	59.27	59.40	0.8	10,721	0.01%
2023/05/12	2.7	58.93	3.1	59.01	59.00	-0.4	10,668	0.00%
2023/05/11	0.4	59.48	1.3	59.44	59.50	-0.9	10,614	-0.01%
2023/05/10	3	59.26	2.1	58.91	59.20	0.9	10,585	0.01%
2023/05/09	1.3	59.32	0	59.50	59.50	1.2	10,632	0.01%
2023/05/08	0	59.32	7.2	59.43	59.40	-7.2	10,733	-0.07%
2023/05/05	1.9	59.15	2.2	59.01	59.10	-0.2	10,707	0.00%
2023/05/04	1.2	58.82	1.6	58.90	59.10	-0.4	10,960	0.00%
2023/05/03	2.8	58.52	2.2	58.66	58.60	0.7	11,141	0.01%
2023/05/02	3.5	58.69	2.2	59.05	58.80	1.3	11,425	0.01%
2023/04/28	6	58.95	28.8	59.02	59.00	-22.8	11,833	-0.19%
2023/04/27	0.5	57.61	0	57.90	57.70	0.5	11,860	0.00%
2023/04/26	3.5	57.32	4.7	57.42	57.80	-1.3	11,935	-0.01%
2023/04/25	3.1	58.00	0.2	58.05	57.50	2.9	11,854	0.02%
2023/04/24	0.3	57.99	1.2	58.00	58.10	-0.9	11,882	-0.01%
2023/04/21	1.3	57.99	4.6	58.16	57.90	-3.2	12,012	-0.03%
2023/04/20	0.9	57.97	2.5	57.92	57.90	-1.6	12,097	-0.01%
2023/04/19	1.6	58.20	1.2	58.73	58.20	0.4	12,308	0.00%
2023/04/18	5.1	58.50	0.1	58.50	58.60	5	12,313	0.04%
2023/04/17	1.7	58.45	6	58.37	58.50	-4.3	12,462	-0.03%
2023/04/14	1.4	57.67	7.1	58.09	58.60	-5.7	12,465	-0.05%
2023/04/13	3	57.30	2.4	57.47	57.40	0.7	12,353	0.01%
2023/04/12	9.6	57.05	1	56.90	57.30	8.6	12,300	0.07%
2023/04/11	4.1	56.87	1	57.00	57.10	3.1	12,297	0.03%
2023/04/10	0.8	57.27	3.3	57.12	57.10	-2.5	12,282	-0.02%
2023/04/07	2	56.66	0.3	57.06	56.90	1.8	12,277	0.01%
2023/04/06	11.3	56.60	4	56.70	56.80	7.3	12,256	0.06%
2023/03/31	7	56.66	1.1	56.85	56.50	5.9	12,223	0.05%
2023/03/30	5.1	56.70	0.4	56.70	56.80	4.7	12,212	0.04%
2023/03/29	1.6	56.83	4.8	56.65	56.90	-3.1	12,306	-0.03%
2023/03/28	0.9	56.50	6.1	56.40	56.50	-5.2	12,543	-0.04%
2023/03/27	7.6	56.13	3.1	56.14	56.30	4.5	12,707	0.04%
2023/03/24	15.6	56.32	1	56.50	56.30	14.6	13,079	0.11%
2023/03/23	3.1	56.21	0	56.30	56.50	3.1	13,077	0.02%
2023/03/22	5.3	55.99	4.1	56.20	56.20	1.2	13,097	0.01%
2023/03/21	4.5	55.41	0.1	55.50	55.30	4.4	13,028	0.03%
2023/03/20	39.3	55.09	0	0.00	55.00	39.3	13,252	0.30%
2023/03/17	28.2	55.72	0.4	55.84	55.50	27.8	13,148	0.21%
2023/03/16	26	55.38	10.4	55.41	55.10	15.6	13,023	0.12%
2023/03/15	17.3	56.71	2	56.90	56.50	15.3	12,799	0.12%
2023/03/14	18.5	56.81	4.1	56.71	56.70	14.4	12,817	0.11%
2023/03/13	17.2	57.74	4.3	57.55	57.70	12.9	12,695	0.10%
2023/03/10	41.3	58.52	0.2	58.90	58.30	41.1	12,600	0.33%
2023/03/09	9	59.53	0.1	59.60	59.40	8.9	12,587	0.07%
2023/03/08	4.3	59.67	0.2	59.66	60.00	4.1	13,017	0.03%
2023/03/07	3.8	59.84	1	59.90	59.80	2.8	13,258	0.02%
2023/03/06	1	59.99	13.1	60.01	60.00	-12	13,412	-0.09%
2023/03/03	0.9	59.70	0	0.00	59.50	0.9	13,565	0.01%
2023/03/02	7.6	59.06	1.9	59.52	59.40	5.7	13,702	0.04%
2023/03/01	17.4	59.17	0.5	59.40	59.00	16.9	13,838	0.12%
2023/02/24	2.1	59.75	1	60.00	60.00	1.1	13,752	0.01%
2023/02/23	1.4	59.84	0.2	60.10	59.80	1.1	13,705	0.01%
2023/02/22	7.8	59.57	1	59.70	59.90	6.8	13,657	0.05%
2023/02/21	1.7	60.29	0.1	60.40	60.20	1.6	13,571	0.01%
2023/02/20	4.5	60.76	3.4	60.48	60.70	1.1	13,746	0.01%
2023/02/17	1.2	60.16	6.7	60.12	60.30	-5.5	13,818	-0.04%
2023/02/16	10.3	59.49	0.5	59.90	59.40	9.8	13,941	0.07%
2023/02/15	4.8	59.75	1.7	59.99	59.50	3	14,446	0.02%
2023/02/14	3.5	59.99	8.7	60.03	60.10	-5.2	14,414	-0.04%
2023/02/13	2.6	58.66	3.9	59.69	59.50	-1.3	14,449	-0.01%
2023/02/10	10.2	58.82	0	59.00	58.90	10.2	14,442	0.07%
2023/02/09	8	59.04	0	0.00	59.10	8	14,470	0.06%
2023/02/08	16.5	59.22	2.2	59.25	59.20	14.3	14,506	0.10%
2023/02/07	3.2	59.48	0.1	59.70	59.40	3.2	14,443	0.02%
2023/02/06	5.5	59.36	1.1	59.45	59.40	4.4	14,380	0.03%
2023/02/03	6.9	59.92	1.3	59.97	59.80	5.5	14,258	0.04%
2023/02/02	5.2	60.02	6.1	60.37	60.50	-0.9	14,283	-0.01%
2023/02/01	9.1	59.78	8.1	59.94	60.00	1.1	14,100	0.01%
2023/01/31	0.9	60.44	5.1	60.53	60.20	-4.2	14,018	-0.03%
2023/01/30	1.3	60.32	8.6	60.53	61.00	-7.3	13,815	-0.05%
2023/01/17	2.2	59.89	12.8	59.85	59.80	-10.6	13,454	-0.08%
2023/01/16	2.5	59.20	9.4	59.40	59.40	-6.9	13,298	-0.05%
2023/01/13	0.3	59.04	0.2	59.20	58.70	0.1	13,228	0.00%
2023/01/12	2.5	58.59	2.1	58.79	58.90	0.5	13,367	0.00%
2023/01/11	1.6	58.58	0.4	58.33	58.10	1.2	13,519	0.01%
2023/01/10	3.2	59.07	0.4	59.00	59.20	2.8	13,552	0.02%
2023/01/09	0.3	59.22	13.2	59.42	59.60	-13	13,546	-0.10%
2023/01/06	0.5	58.17	8.3	58.48	58.50	-7.8	13,433	-0.06%
2023/01/05	0.8	57.71	9.6	58.13	58.50	-8.8	13,640	-0.06%
2023/01/04	0	0.00	1.4	56.94	57.20	-1.4	13,576	-0.01%
2023/01/03	2.2	56.31	0.4	56.15	56.40	1.8	13,773	0.01%
2022/12/30	0	0.00	2.3	56.51	56.30	-2.3	13,759	-0.02%
2022/12/29	1.4	56.20	0	56.40	56.00	1.4	13,846	0.01%
2022/12/28	1.4	56.73	1	56.60	56.70	0.4	13,972	0.00%
2022/12/27	0.8	57.04	6.5	57.18	57.10	-5.7	14,063	-0.04%
2022/12/26	0.5	56.95	0.3	56.90	56.80	0.2	14,274	0.00%
2022/12/23	1.3	56.29	0	0.00	56.70	1.3	14,784	0.01%
2022/12/22	2.1	56.21	0.2	56.59	56.80	1.9	15,006	0.01%
2022/12/21	0.3	56.28	3.2	56.51	56.20	-2.9	15,258	-0.02%
2022/12/20	11.3	55.77	6.4	56.16	56.20	4.9	15,379	0.03%
2022/12/19	1.2	56.33	1	56.60	56.60	0.2	15,446	0.00%
2022/12/16	6.2	56.47	2.1	56.42	56.10	4.1	15,360	0.03%
2022/12/15	5	57.03	2.2	57.30	57.30	2.8	15,307	0.02%
2022/12/14	0.9	57.87	0	0.00	57.50	0.9	15,496	0.01%
2022/12/13	2.5	57.69	1	58.00	57.60	1.5	15,523	0.01%
2022/12/12	9.7	55.51	6.7	57.56	57.50	3	15,523	0.02%
2022/12/09	1.5	57.41	1.1	57.68	57.50	0.4	15,492	0.00%
2022/12/08	8	57.26	10.5	57.41	57.00	-2.5	15,543	-0.02%
2022/12/07	9.5	58.37	65.6	58.46	58.20	-56.1	15,569	-0.36%
2022/12/06	4	58.51	1.3	58.62	58.40	2.8	15,598	0.02%
2022/12/05	31.5	59.60	4.1	59.55	59.20	27.4	15,665	0.17%
2022/12/02	7.9	59.99	3.7	60.37	60.10	4.2	15,697	0.03%
2022/12/01	13	60.99	10.7	60.94	60.40	2.3	15,818	0.01%
2022/11/30	9.2	60.18	23.1	60.32	60.80	-13.9	15,651	-0.09%
2022/11/29	3.2	58.51	5.2	59.03	59.60	-1.9	15,187	-0.01%
2022/11/28	4	57.73	14.3	57.66	57.90	-10.4	14,933	-0.07%
2022/11/25	3.9	57.65	6.8	57.97	57.90	-2.9	14,874	-0.02%
2022/11/24	2.8	57.42	27.2	57.51	57.70	-24.4	14,815	-0.16%
2022/11/23	3.6	56.92	13.9	56.72	57.10	-10.3	14,784	-0.07%
2022/11/22	0	55.80	3	55.57	55.90	-2.9	14,719	-0.02%
2022/11/21	1.9	55.30	5.3	55.38	55.50	-3.4	14,781	-0.02%
2022/11/18	1.3	55.27	1	55.10	55.30	0.3	14,865	0.00%
2022/11/17	2.5	54.86	0.3	55.21	55.50	2.1	14,939	0.01%
2022/11/16	5.2	55.95	2.1	55.85	55.50	3.1	15,000	0.02%
2022/11/15	3.3	55.95	1.9	56.16	56.40	1.4	14,972	0.01%
2022/11/14	2.2	55.81	4.4	55.73	56.30	-2.3	14,896	-0.02%
2022/11/11	4.3	54.43	19.7	54.91	55.50	-15.4	14,748	-0.10%
2022/11/10	8.4	53.25	1.7	53.21	52.80	6.7	14,303	0.05%
2022/11/09	1.5	53.69	5.1	53.31	53.70	-3.6	14,324	-0.02%
2022/11/08	9.1	53.05	2.4	53.15	53.20	6.8	14,272	0.05%
2022/11/07	3.7	52.40	14.3	52.07	52.80	-10.6	14,314	-0.07%
2022/11/04	5.5	51.36	2	51.30	51.50	3.5	14,616	0.02%
2022/11/03	4.7	51.28	5.1	51.68	51.70	-0.4	14,659	0.00%
2022/11/02	5.5	51.70	0.3	52.00	51.90	5.2	14,696	0.04%
2022/11/01	3.3	51.69	3.4	51.84	52.00	-0.1	14,820	0.00%
2022/10/31	5.1	51.44	5.1	51.48	51.00	0	15,003	0.00%
2022/10/28	0.7	51.40	3.2	51.40	51.50	-2.5	15,117	-0.02%
2022/10/27	1.1	51.29	2.3	51.30	51.10	-1.3	15,265	-0.01%
2022/10/26	1.1	50.04	2.2	50.54	50.40	-1.1	15,365	-0.01%
2022/10/25	8.3	49.64	1.1	49.43	49.95	7.2	15,349	0.05%
2022/10/24	4.3	50.03	1.3	50.09	49.80	3	15,418	0.02%
2022/10/21	8.6	49.67	2	49.80	49.65	6.6	15,610	0.04%
2022/10/20	4.5	49.45	1.1	49.81	49.95	3.3	16,274	0.02%
2022/10/19	2.2	50.56	0.4	50.69	50.40	1.7	16,593	0.01%
2022/10/18	4.3	49.94	8.9	49.80	50.50	-4.6	16,666	-0.03%
2022/10/17	3.9	48.27	3.6	48.25	48.70	0.2	16,711	0.00%
2022/10/14	7.3	48.77	0.1	48.75	48.45	7.2	16,847	0.04%
2022/10/13	13.5	48.59	38.3	48.65	48.15	-24.8	17,060	-0.15%
2022/10/12	7.6	49.67	2.5	49.35	49.60	5.1	17,138	0.03%
2022/10/11	10	49.74	1	49.50	49.50	9	17,391	0.05%
2022/10/07	3.1	50.70	6	50.78	50.70	-2.9	17,483	-0.02%
2022/10/06	5.1	50.47	3.1	50.48	50.70	2	17,702	0.01%
2022/10/05	7.9	50.51	4.2	50.67	50.60	3.8	17,977	0.02%
2022/10/04	9.1	49.13	1.1	49.59	49.45	8	18,198	0.04%
2022/10/03	12.9	49.11	0.1	49.59	48.90	12.9	18,097	0.07%
2022/09/30	14.1	49.46	1.4	49.62	49.90	12.7	18,121	0.07%
2022/09/29	15	50.12	2.1	50.07	50.30	13	17,935	0.07%
2022/09/28	12.6	50.63	8	50.58	50.10	4.6	17,904	0.03%
2022/09/27	10.8	52.13	2	52.00	51.90	8.8	17,867	0.05%
2022/09/26	17.6	52.81	2.5	52.58	52.90	15.1	17,813	0.08%
2022/09/23	15.4	54.11	0.2	54.10	53.80	15.2	17,932	0.08%
2022/09/22	31.7	53.39	5	54.10	54.40	26.7	18,087	0.15%
2022/09/21	17.4	56.65	0	0.00	56.50	17.4	17,955	0.10%
2022/09/20	3.9	56.89	0.5	57.20	56.90	3.4	17,821	0.02%
2022/09/19	4	56.72	1.1	56.92	56.80	2.8	17,853	0.02%
2022/09/16	4.3	56.53	0	0.00	56.50	4.3	17,869	0.02%
2022/09/15	8.6	56.77	1.2	56.83	56.80	7.4	17,757	0.04%
2022/09/14	6	56.79	0	0.00	56.70	6	17,795	0.03%
2022/09/13	3	57.79	1.2	57.80	57.70	1.8	17,951	0.01%
2022/09/12	8.1	57.15	2.2	57.27	57.30	5.9	18,122	0.03%
2022/09/08	2.2	56.49	0.1	56.60	56.50	2.1	18,203	0.01%
2022/09/07	19.4	56.21	0.1	56.40	56.10	19.3	18,272	0.11%
2022/09/06	3.7	56.72	0	56.90	56.90	3.7	18,236	0.02%
2022/09/05	9.3	56.54	0	0.00	56.60	9.3	18,410	0.05%
2022/09/02	15.6	56.79	4.4	56.82	56.60	11.2	18,653	0.06%
2022/09/01	9.7	56.93	0.2	56.90	57.10	9.5	18,831	0.05%
2022/08/31	2.4	57.52	3.1	57.64	57.40	-0.8	18,843	0.00%
2022/08/30	7.3	57.44	0	0.00	57.30	7.3	18,747	0.04%
2022/08/29	19.9	57.66	2	57.55	57.60	17.9	18,924	0.09%
2022/08/26	4.8	58.64	0	0.00	58.50	4.8	18,938	0.03%
2022/08/25	2.6	58.80	0	0.00	58.30	2.6	18,981	0.01%
2022/08/24	15.2	58.02	0.1	58.43	58.30	15	19,096	0.08%
2022/08/23	17.2	58.24	0.3	58.60	58.20	16.9	20,315	0.08%
2022/08/22	4.2	59.00	2	58.85	58.80	2.2	20,608	0.01%
2022/08/19	2.1	59.78	2	59.80	60.00	0.1	20,843	0.00%
2022/08/18	3.6	59.98	0.1	60.20	60.00	3.5	21,181	0.02%
2022/08/17	0	0.00	0.1	60.40	60.50	-0.1	21,624	0.00%
2022/08/16	3.2	60.03	2.5	60.08	60.00	0.7	21,915	0.00%
2022/08/15	3.7	60.18	2.7	60.29	60.10	1	22,460	0.00%
2022/08/12	4.5	59.89	4	60.03	60.00	0.5	22,599	0.00%
2022/08/11	4.6	59.67	9.3	59.85	59.90	-4.7	22,914	-0.02%
2022/08/10	1.6	58.02	6	58.12	58.20	-4.4	23,040	-0.02%
2022/08/09	2.2	58.15	0	0.00	57.90	2.2	23,536	0.01%
2022/08/08	1.2	57.42	3	58.16	58.10	-1.8	24,189	-0.01%
2022/08/05	2	56.52	4.5	56.64	57.00	-2.5	24,727	-0.01%
2022/08/04	1.2	56.11	1	56.20	56.00	0.2	25,216	0.00%
2022/08/03	10.1	55.87	1.1	55.83	56.60	9	25,415	0.04%
2022/08/02	8.6	55.80	1	56.00	56.60	7.6	25,976	0.03%
2022/08/01	2	56.37	1	56.59	56.60	1	26,481	0.00%
2022/07/29	14.5	56.08	0.1	56.50	56.10	14.5	27,374	0.05%
2022/07/28	7.8	56.10	4.1	55.93	56.30	3.7	27,378	0.01%
2022/07/27	27.2	55.01	0.9	55.46	55.30	26.3	27,223	0.10%
2022/07/26	9.4	59.20	3.1	59.49	59.20	6.3	26,627	0.02%
2022/07/25	3	58.75	3.3	59.08	59.20	-0.3	26,269	0.00%
2022/07/22	14.4	58.32	0.1	58.60	58.40	14.3	26,169	0.05%
2022/07/21	6.5	57.68	6.4	57.75	58.40	0.1	26,216	0.00%
2022/07/20	11.5	58.49	0	59.50	58.10	11.5	26,099	0.04%
2022/07/19	8.1	58.72	1.3	58.65	58.60	6.8	26,050	0.03%
2022/07/18	1.5	59.32	4	59.28	59.60	-2.5	25,942	-0.01%
2022/07/15	11.9	57.69	0.3	57.70	57.30	11.6	25,728	0.05%
2022/07/14	3.4	58.49	0	0.00	58.30	3.4	25,586	0.01%
2022/07/13	4.8	58.64	15.5	58.62	58.70	-10.6	25,488	-0.04%
2022/07/12	22.5	56.18	0.1	56.20	55.80	22.4	25,377	0.09%
2022/07/11	6.7	58.53	1.1	58.86	58.20	5.6	25,036	0.02%
2022/07/08	2.4	59.30	2	59.50	58.90	0.4	25,076	0.00%
2022/07/07	1.2	58.94	2.3	58.21	59.20	-1	24,927	0.00%
2022/07/06	7.5	58.84	6.2	58.62	58.20	1.3	24,827	0.01%
2022/07/05	3.2	59.44	5.1	59.10	60.30	-1.8	24,783	-0.01%
2022/07/04	10.2	57.95	1.7	58.51	57.90	8.5	24,607	0.03%
2022/07/01	16	58.86	2.2	58.53	58.30	13.8	24,789	0.06%
2022/06/30	11.6	60.02	1.6	60.13	59.80	10.1	24,569	0.04%
2022/06/29	5.4	60.76	0.2	61.04	60.80	5.3	24,593	0.02%
2022/06/28	3.1	61.27	0.2	61.60	61.60	2.8	24,565	0.01%
2022/06/27	5.2	62.27	13	62.60	61.90	-7.8	24,701	-0.03%
2022/06/24	0	0.00	0.1	61.86	61.90	-0.1	24,659	0.00%
2022/06/23	4.4	61.15	0.1	61.42	61.10	4.2	24,684	0.02%
2022/06/22	2.6	62.59	1.1	62.20	61.70	1.6	24,595	0.01%
2022/06/21	0.4	62.63	6.8	62.64	63.20	-6.4	24,682	-0.03%
2022/06/20	12.5	60.70	1.1	61.10	60.20	11.4	24,679	0.05%
2022/06/17	3.6	60.91	4.6	60.94	60.80	-1	24,543	0.00%
2022/06/16	3.8	62.41	0.1	62.00	61.90	3.8	24,428	0.02%
2022/06/15	4.9	61.85	0.5	62.08	61.80	4.5	24,586	0.02%
2022/06/14	1.7	62.01	2.1	62.20	62.00	-0.3	24,679	0.00%
2022/06/13	12	61.74	7.1	62.09	61.80	5	24,582	0.02%
2022/06/10	3.5	63.08	0.3	62.96	62.90	3.2	24,422	0.01%
2022/06/09	5.3	63.48	0	0.00	63.40	5.3	24,384	0.02%
2022/06/08	2.2	63.80	2	63.90	63.80	0.2	24,372	0.00%
2022/06/07	9.4	63.76	0	0.00	63.40	9.4	24,563	0.04%
2022/06/06	3.8	63.59	3.3	63.77	64.00	0.5	24,544	0.00%
2022/06/02	6.4	63.59	3.2	63.74	63.70	3.2	25,130	0.01%
2022/06/01	5.1	63.71	0.1	63.80	63.60	5	25,783	0.02%
2022/05/31	11.8	63.26	12	63.23	64.10	-0.3	25,952	0.00%
2022/05/30	12.6	62.83	7.6	62.97	63.20	5	24,693	0.02%
2022/05/27	2.7	61.22	5.5	61.22	61.30	-2.8	24,505	-0.01%
2022/05/26	2.9	59.96	1.3	60.02	59.70	1.6	24,455	0.01%
2022/05/25	16.2	59.52	6.1	59.49	59.50	10.1	24,745	0.04%
2022/05/24	10.7	60.43	0.3	60.65	60.10	10.4	24,729	0.04%
2022/05/23	27.2	61.13	2.5	60.54	60.50	24.8	24,463	0.10%
2022/05/20	4.1	62.02	0.3	62.14	61.80	3.9	24,138	0.02%
2022/05/19	20.2	61.76	9.1	62.02	61.60	11.1	23,987	0.05%
2022/05/18	28.5	63.64	13.7	62.81	63.70	14.8	23,626	0.06%
2022/05/17	5.9	61.92	12.2	61.75	61.60	-6.3	23,407	-0.03%
2022/05/16	10.9	62.47	3.6	61.84	62.40	7.3	23,070	0.03%
2022/05/13	11	63.08	3.6	63.36	63.50	7.4	22,557	0.03%
2022/05/12	29.2	64.39	1.6	64.42	63.30	27.7	22,023	0.13%
2022/05/11	17.3	66.20	1.7	66.34	66.20	15.7	21,432	0.07%
2022/05/10	31.2	66.73	19.6	66.69	67.10	11.7	21,167	0.06%
2022/05/09	49.7	68.87	6	68.74	67.80	43.7	20,607	0.21%
2022/05/06	42.1	70.99	4.1	70.93	71.30	38	20,087	0.19%
2022/05/05	4.1	74.60	1.8	74.78	74.50	2.3	19,489	0.01%
2022/05/04	1	73.71	0.1	74.60	74.60	1	19,498	0.00%
2022/05/03	2.4	73.62	3.2	73.84	73.70	-0.8	19,964	0.00%
2022/04/29	38.2	74.60	41.7	73.92	74.40	-3.5	20,183	-0.02%
2022/04/28	6.4	72.97	0.2	73.41	73.40	6.2	20,493	0.03%
2022/04/27	39.2	73.60	31.2	73.51	73.20	8	20,536	0.04%
2022/04/26	0	74.80	10.2	75.09	75.10	-10.1	20,477	-0.05%
2022/04/25	2.4	74.22	3	74.30	74.80	-0.6	20,531	0.00%
2022/04/22	2.3	74.36	0.2	75.36	75.90	2.1	20,641	0.01%
2022/04/21	2.3	74.07	0.3	74.60	74.60	2	20,967	0.01%
2022/04/20	1	74.10	0.4	74.00	74.90	0.7	21,629	0.00%
2022/04/19	4.5	73.71	0	74.00	73.50	4.5	22,024	0.02%
2022/04/18	6	73.95	2.8	74.00	73.90	3.2	23,113	0.01%
2022/04/15	5.7	75.18	7.6	75.20	75.10	-1.8	23,008	-0.01%
2022/04/14	1.3	75.81	0.2	76.08	75.60	1.1	23,233	0.00%
2022/04/13	0	76.20	2.9	76.28	76.40	-2.9	23,341	-0.01%
2022/04/12	5.1	75.68	1.2	75.87	75.80	4	23,389	0.02%
2022/04/11	5	76.11	2.6	76.44	76.50	2.3	23,312	0.01%
2022/04/08	4.5	75.94	17.4	75.91	76.30	-12.9	23,313	-0.06%
2022/04/07	22.5	76.83	3.5	76.97	76.00	18.9	23,325	0.08%
2022/04/06	4.7	77.05	5.5	77.10	77.50	-0.8	23,191	0.00%
2022/04/01	2.3	76.80	1	76.90	77.10	1.3	23,165	0.01%
2022/03/31	2.3	76.30	12.1	76.54	76.50	-9.8	22,973	-0.04%
2022/03/30	1.1	75.80	41.7	75.99	76.10	-40.7	22,906	-0.18%
2022/03/29	1.6	75.30	6.2	75.27	75.20	-4.6	22,733	-0.02%
2022/03/28	3.5	74.71	5.1	74.92	75.10	-1.5	22,732	-0.01%
2022/03/25	1.2	75.38	2.7	75.14	75.00	-1.4	22,702	-0.01%
2022/03/24	4.4	75.05	2	75.18	75.50	2.4	22,799	0.01%
2022/03/23	5.9	75.84	15.8	75.83	75.90	-9.9	24,044	-0.04%
2022/03/22	5	73.89	6.2	74.05	74.30	-1.2	23,782	-0.01%
2022/03/21	6.6	74.19	1.4	74.49	74.30	5.3	23,744	0.02%
2022/03/18	13.1	74.69	7.1	74.67	74.30	6	23,722	0.03%
2022/03/17	0.1	74.38	2.4	74.65	74.80	-2.2	23,610	-0.01%
2022/03/16	1.4	73.00	0.1	73.10	73.10	1.4	23,482	0.01%
2022/03/15	4.2	72.40	0.1	72.43	72.70	4.1	23,502	0.02%
2022/03/14	3.7	73.22	0.1	73.40	72.70	3.7	23,667	0.02%
2022/03/11	6.2	72.96	0	73.30	72.70	6.2	23,716	0.03%
2022/03/10	3.7	73.50	1.1	73.54	73.80	2.6	23,731	0.01%
2022/03/09	12.2	71.85	0	0.00	71.70	12.2	23,650	0.05%
2022/03/08	34.9	70.35	5.6	70.50	70.60	29.3	23,509	0.12%
2022/03/07	56.6	72.04	6.5	72.12	71.70	50	22,942	0.22%
2022/03/04	28.8	74.58	2	74.65	74.40	26.8	22,811	0.12%
2022/03/03	6.1	75.65	2	75.85	75.60	4.1	22,695	0.02%
2022/03/02	3.3	75.46	2	75.60	75.60	1.3	23,078	0.01%
2022/03/01	4.1	75.41	5	76.10	76.20	-0.9	22,997	0.00%
2022/02/25	24	75.17	1.7	75.04	75.10	22.3	22,848	0.10%
2022/02/24	20.1	75.72	4	75.83	75.90	16.1	22,426	0.07%
2022/02/23	4.1	76.55	0	76.70	76.50	4.1	22,153	0.02%
2022/02/22	16.4	76.36	1	76.60	76.50	15.4	22,435	0.07%
2022/02/21	6.4	77.36	0.1	77.50	77.60	6.3	22,575	0.03%
2022/02/18	2.1	77.86	1.5	77.72	77.80	0.6	23,102	0.00%
2022/02/17	2.1	78.21	3.3	78.28	78.20	-1.2	23,247	-0.01%
2022/02/16	0.1	77.52	4.4	77.54	77.80	-4.3	23,189	-0.02%
2022/02/15	0.9	77.03	2.6	77.13	76.60	-1.7	23,115	-0.01%
2022/02/14	9	76.25	0.2	76.57	76.10	8.9	23,054	0.04%
2022/02/11	8.3	77.05	2.1	77.02	77.30	6.2	23,073	0.03%
2022/02/10	3.6	76.98	2.2	77.13	77.40	1.3	23,110	0.01%
2022/02/09	7.1	76.76	2.4	77.00	77.10	4.7	23,163	0.02%
2022/02/08	7.3	76.84	1.1	77.02	76.80	6.2	23,129	0.03%
2022/02/07	8.2	76.14	6.3	76.60	77.10	1.9	23,051	0.01%
2022/01/26	16.3	75.67	0.8	75.73	75.60	15.6	22,821	0.07%
2022/01/25	31	75.45	2.6	75.50	75.50	28.4	23,018	0.12%
2022/01/24	4.9	76.26	1.5	76.42	76.50	3.4	22,773	0.02%
2022/01/21	12.6	76.82	0.5	76.97	76.70	12.2	23,084	0.05%
2022/01/20	8.3	78.16	0.5	78.39	78.30	7.8	22,715	0.03%
2022/01/19	5.1	78.87	2.5	78.98	78.80	2.6	22,644	0.01%
2022/01/18	0.6	79.49	1.2	79.60	79.40	-0.7	22,617	0.00%
2022/01/17	8.7	79.11	3.8	79.32	78.90	4.9	22,492	0.02%
2022/01/14	10.7	80.50	5.8	81.02	80.40	5	22,259	0.02%
2022/01/13	7.6	81.01	19.6	80.91	81.60	-12	21,985	-0.05%
2022/01/12	5.5	79.39	10.1	79.82	80.00	-4.6	21,365	-0.02%
2022/01/11	11.7	77.63	36	78.93	79.90	-24.3	20,931	-0.12%
2022/01/10	7	76.13	1.4	76.25	76.40	5.6	19,839	0.03%
2022/01/07	10.5	75.92	3.6	76.04	75.70	6.9	19,874	0.03%
2022/01/06	4.4	75.58	0.1	75.52	75.90	4.4	19,670	0.02%
2022/01/05	3.5	75.55	0.1	75.40	75.70	3.4	19,602	0.02%
2022/01/04	3.3	75.35	5.1	75.30	75.30	-1.8	19,658	-0.01%
2022/01/03	5.2	75.53	0	75.50	75.30	5.2	19,625	0.03%
2021/12/30	6.3	76.45	4	76.42	76.30	2.3	19,745	0.01%
2021/12/29	1.2	76.44	11.9	76.32	76.60	-10.7	19,899	-0.05%
2021/12/28	0.8	75.70	2.6	75.70	75.90	-1.8	19,971	-0.01%
2021/12/27	5	75.36	2.7	75.43	75.20	2.3	20,035	0.01%
2021/12/24	5.2	75.34	6.1	75.15	75.20	-0.9	20,450	0.00%
2021/12/23	1.6	74.60	0	0.00	74.80	1.6	20,499	0.01%
2021/12/22	3.7	74.56	0.1	74.70	74.40	3.6	20,660	0.02%
2021/12/21	1.1	74.90	3.4	74.99	74.80	-2.3	20,663	-0.01%
2021/12/20	10.1	74.21	3.1	74.37	74.10	7	20,665	0.03%
2021/12/17	4.2	74.34	2.7	74.93	74.30	1.6	20,632	0.01%
2021/12/16	1.1	74.61	0.3	74.97	74.90	0.7	19,329	0.00%
2021/12/15	4.4	74.76	2.4	74.83	74.60	2	19,813	0.01%
2021/12/14	7.4	74.96	2	75.00	74.90	5.4	20,293	0.03%
2021/12/13	10.3	76.14	4.2	76.23	75.70	6	20,323	0.03%
2021/12/10	5.3	75.98	2.3	75.96	75.90	3	20,383	0.01%
2021/12/09	3.8	75.89	6.2	75.96	76.00	-2.4	20,596	-0.01%
2021/12/08	3.5	75.22	5.9	75.35	76.00	-2.4	21,110	-0.01%
2021/12/07	0.2	74.36	0.2	75.15	75.30	0	20,922	0.00%
2021/12/06	4.3	74.00	0	0.00	74.10	4.3	20,895	0.02%
2021/12/03	2.7	74.14	0.2	74.20	73.90	2.6	21,114	0.01%
2021/12/02	6	73.68	1	73.91	73.70	5	21,136	0.02%
2021/12/01	3.3	73.19	2.6	74.04	74.10	0.7	21,743	0.00%
2021/11/30	14.5	73.43	1.3	73.59	73.10	13.2	22,098	0.06%
2021/11/29	8.1	73.62	2.4	73.53	73.50	5.7	21,815	0.03%
2021/11/26	5.8	74.36	4.9	74.61	74.20	0.9	21,766	0.00%
2021/11/25	1.8	74.36	1	74.30	74.30	0.8	21,798	0.00%
2021/11/24	5.1	74.56	7.6	74.91	74.40	-2.5	22,013	-0.01%
2021/11/23	10	74.37	2	74.90	74.30	8	22,200	0.04%
2021/11/22	14.6	74.42	1.1	74.42	74.40	13.5	22,115	0.06%
2021/11/19	27.1	75.92	4.2	75.48	74.80	22.9	22,104	0.10%
2021/11/18	6.8	76.35	2.8	76.56	76.40	4	22,093	0.02%
2021/11/17	4	75.13	13.7	74.86	76.10	-9.7	22,097	-0.04%
2021/11/16	1.5	73.79	0.1	74.00	74.00	1.4	21,727	0.01%
2021/11/15	5.2	74.32	7.1	74.19	74.00	-1.9	21,793	-0.01%
2021/11/12	1.1	73.29	2.9	73.43	73.30	-1.8	21,758	-0.01%
2021/11/11	7.3	72.98	1.4	73.37	73.00	5.9	21,928	0.03%
2021/11/10	6.9	73.01	0	0.00	73.00	6.9	22,005	0.03%
2021/11/09	9.9	73.27	0	73.50	73.10	9.9	21,976	0.04%
2021/11/08	3.6	73.38	1	73.40	73.60	2.6	22,005	0.01%
2021/11/05	7.8	72.23	1	72.22	72.50	6.7	22,472	0.03%
2021/11/04	6	72.63	2.7	72.69	72.50	3.3	22,426	0.01%
2021/11/03	1	72.74	3.1	72.57	72.70	-2.1	22,518	-0.01%
2021/11/02	12.2	72.79	6.6	72.97	72.60	5.6	22,465	0.02%
2021/11/01	9.8	73.16	5.9	73.27	73.10	3.9	22,134	0.02%
2021/10/29	14.2	73.52	20	73.51	73.60	-5.8	21,917	-0.03%
2021/10/28	0.5	74.78	0	0.00	74.50	0.5	21,354	0.00%
2021/10/27	3.9	74.72	1	74.60	75.00	2.9	21,533	0.01%
2021/10/26	0	0.00	8	75.19	75.50	-8	21,825	-0.04%
2021/10/25	1.3	74.44	1.7	74.62	74.80	-0.5	21,970	0.00%
2021/10/22	2.3	74.15	0	0.00	74.10	2.3	22,412	0.01%
2021/10/21	2.3	74.68	2	74.80	74.80	0.3	22,994	0.00%
2021/10/20	2.8	74.42	0.4	74.46	74.30	2.4	23,928	0.01%
2021/10/19	1.4	74.77	3.1	75.20	74.80	-1.6	24,513	-0.01%
2021/10/18	2.2	75.15	1	75.50	75.10	1.2	25,018	0.00%
2021/10/15	2.4	75.34	0	75.10	75.10	2.3	25,417	0.01%
2021/10/14	0.1	74.80	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	0.7	74.44	0	0.00	74.50	0.7	26,599	0.00%
2021/10/12	3.5	74.28	0	0.00	74.80	3.5	27,409	0.01%
2021/10/08	1.4	75.27	0.1	75.60	75.30	1.3	27,716	0.00%
2021/10/07	5.6	75.66	4.7	75.89	75.50	0.9	28,192	0.00%
2021/10/06	13.4	74.48	1.3	74.73	74.70	12.1	28,474	0.04%
2021/10/05	7.1	73.61	2	73.80	73.80	5.1	29,237	0.02%
2021/10/04	3.8	74.62	13	75.70	74.40	-9.2	29,236	-0.03%
2021/10/01	28.1	75.29	0.5	75.34	75.40	27.5	29,267	0.09%
2021/09/30	8.7	76.84	1	76.80	76.70	7.7	28,911	0.03%
2021/09/29	8.6	76.69	4	76.70	76.70	4.6	28,935	0.02%
2021/09/28	1.3	77.06	6.1	77.50	77.50	-4.8	28,835	-0.02%
2021/09/27	6.3	77.91	1.2	78.02	77.70	5.2	28,897	0.02%
2021/09/24	12.4	77.53	0	77.60	77.50	12.3	28,910	0.04%
2021/09/23	8.5	77.56	0	0.00	77.40	8.5	29,021	0.03%
2021/09/22	28.4	76.64	2.1	76.82	77.10	26.4	29,044	0.09%
2021/09/17	8.3	79.51	1.6	79.57	78.80	6.7	28,590	0.02%
2021/09/16	2.8	80.68	1	81.90	80.70	1.8	28,189	0.01%
2021/09/15	1.9	80.88	2	80.65	81.40	-0.1	28,051	0.00%
2021/09/14	3	81.23	5.3	81.73	80.80	-2.3	27,943	-0.01%
2021/09/13	7.1	80.28	9.5	79.14	81.40	-2.4	27,843	-0.01%
2021/09/10	4.5	77.60	0.1	77.80	77.60	4.5	27,755	0.02%
2021/09/09	3.7	76.81	0	0.00	77.40	3.7	28,035	0.01%
2021/09/08	9.9	77.16	1.1	77.04	77.40	8.8	27,917	0.03%
2021/09/07	6.6	77.89	1	78.30	78.10	5.6	27,716	0.02%
2021/09/06	41.8	77.99	1	78.38	77.20	40.8	27,656	0.15%
2021/09/03	0	84.80	6.4	84.71	84.80	-6.4	27,059	-0.02%
2021/09/02	0.3	83.35	6	82.94	82.70	-5.7	26,702	-0.02%
2021/09/01	3.2	84.92	0	0.00	84.20	3.2	26,371	0.01%
2021/08/31	3	84.17	2.4	84.78	85.00	0.6	26,181	0.00%
2021/08/30	3.4	83.39	3.2	84.07	84.80	0.2	25,889	0.00%
2021/08/27	0	82.13	3.9	82.70	83.50	-3.8	25,694	-0.01%
2021/08/26	0.3	80.34	3.9	80.70	81.30	-3.6	25,664	-0.01%
2021/08/25	1.3	80.50	1	80.80	80.80	0.3	25,798	0.00%
2021/08/24	3	80.03	5.2	79.59	80.40	-2.2	25,725	-0.01%
2021/08/23	0	78.37	11	78.86	79.00	-11	25,584	-0.04%
2021/08/20	0.3	76.64	0	0.00	76.50	0.3	25,472	0.00%
2021/08/19	0	77.20	1	77.00	77.00	-1	26,040	0.00%
2021/08/18	1	77.80	1	78.00	78.00	0	25,902	0.00%
2021/08/17	0.3	77.58	1.3	77.40	78.20	-1	26,016	0.00%
2021/08/16	1.3	77.02	1.2	76.36	76.50	0.1	25,957	0.00%
2021/08/13	3.4	78.13	2.4	78.31	78.10	1	26,571	0.00%
2021/08/12	0.3	78.83	3.4	78.78	78.80	-3.2	26,794	-0.01%
2021/08/11	2.8	79.06	5.6	78.68	79.20	-2.8	27,129	-0.01%
2021/08/10	0.7	76.34	0.2	76.30	76.00	0.6	27,455	0.00%
2021/08/09	4.1	75.71	0.1	76.20	76.10	4	28,302	0.01%
2021/08/06	3	76.02	7.1	76.22	76.00	-4.2	28,733	-0.01%
2021/08/05	1.1	76.29	0	0.00	76.30	1.1	29,698	0.00%
2021/08/04	0.3	76.36	0	0.00	76.30	0.3	31,868	0.00%
2021/08/03	3.4	76.39	0.1	76.30	76.40	3.3	33,264	0.01%
2021/08/02	2.4	75.14	3.2	75.45	76.50	-0.8	34,382	0.00%
2021/07/30	8.8	74.98	1.2	75.24	75.00	7.7	34,549	0.02%
2021/07/29	6.6	75.79	0	76.10	75.80	6.5	34,671	0.02%
2021/07/28	6.7	75.52	3.4	75.24	75.60	3.3	35,189	0.01%
2021/07/27	6.7	76.78	2.6	76.84	76.40	4.1	35,754	0.01%
2021/07/26	30.2	80.12	1.4	80.05	78.50	28.9	36,651	0.08%
2021/07/23	3.1	84.25	16.8	84.02	85.00	-13.6	35,783	-0.04%
2021/07/22	4.5	83.57	2.2	83.39	84.10	2.3	35,413	0.01%
2021/07/21	1.5	81.66	1.1	81.73	81.80	0.4	35,067	0.00%
2021/07/20	1.8	81.51	3.5	81.55	81.50	-1.7	35,157	0.00%
2021/07/19	26.9	83.37	14.6	84.19	83.00	12.2	34,832	0.04%
2021/07/16	20.7	81.57	2.5	81.96	82.90	18.2	34,503	0.05%
2021/07/15	5.5	79.58	0.1	79.36	79.50	5.4	33,951	0.02%
2021/07/14	7.5	77.86	5.2	77.60	78.10	2.3	33,901	0.01%
2021/07/13	4.8	76.49	0.1	76.75	76.20	4.7	33,916	0.01%
2021/07/12	2.3	77.88	3.3	77.56	76.10	-1	33,786	0.00%
2021/07/09	0.5	74.28	0	0.00	74.20	0.5	33,694	0.00%
2021/07/08	2.5	74.49	3	75.00	74.80	-0.5	33,692	0.00%
2021/07/07	1.7	73.92	0	0.00	74.00	1.7	33,896	0.01%
2021/07/06	0	73.85	0	0.00	73.70	0	34,220	0.00%
2021/07/05	0.3	73.63	2.2	73.89	73.90	-1.8	34,315	-0.01%
2021/07/02	1.4	73.34	3	73.14	72.90	-1.7	34,431	0.00%
2021/07/01	4.4	73.69	2	73.50	73.40	2.3	34,570	0.01%
2021/06/30	0.3	73.75	0	73.50	73.90	0.3	34,764	0.00%
2021/06/29	1.1	73.06	1	72.51	72.60	0.1	35,045	0.00%
2021/06/28	0	73.40	4.1	73.25	73.20	-4.1	35,424	-0.01%
2021/06/25	0.1	72.98	1	73.00	72.90	-0.9	35,800	0.00%
2021/06/24	0	71.91	0	0.00	71.90	0	35,812	0.00%
2021/06/23	4.2	70.74	0	0.00	71.80	4.2	36,140	0.01%
2021/06/22	0.4	70.83	1.1	70.52	70.70	-0.7	36,335	0.00%
2021/06/21	9.9	70.03	1.1	70.02	70.00	8.8	36,352	0.02%
2021/06/18	4.2	71.66	0.1	72.00	71.30	4.2	36,089	0.01%
2021/06/17	2.3	72.19	0.1	72.48	72.30	2.3	35,879	0.01%
2021/06/16	2.3	72.89	1	72.70	72.60	1.3	36,428	0.00%
2021/06/15	10.5	73.12	0.1	73.35	73.00	10.4	36,476	0.03%
2021/06/11	0.1	73.90	0.1	74.00	73.80	0	36,693	0.00%
2021/06/10	1.3	73.43	0	0.00	73.80	1.3	36,729	0.00%
2021/06/09	0.2	73.00	0	0.00	72.90	0.2	37,125	0.00%
2021/06/08	1	73.31	0	0.00	73.70	1	37,549	0.00%
2021/06/07	1.2	72.99	0	72.80	73.20	1.2	38,854	0.00%
2021/06/04	1.2	72.75	0.1	72.80	72.90	1.1	39,203	0.00%
2021/06/03	1.6	73.95	0	0.00	73.60	1.6	39,914	0.00%
2021/06/02	0	73.30	1	73.90	74.50	-1	40,087	0.00%
2021/06/01	0.3	72.34	0	0.00	73.00	0.3	39,920	0.00%
2021/05/31	0.6	72.41	3.1	72.00	72.30	-2.4	40,115	-0.01%
2021/05/28	1.5	71.35	1	72.00	72.00	0.5	40,194	0.00%
2021/05/27	2	70.60	0	0.00	71.60	2	40,267	0.01%
2021/05/26	0.6	71.70	0	0.00	71.60	0.6	40,456	0.00%
2021/05/25	0	72.10	0.1	72.20	71.90	0	41,177	0.00%
2021/05/24	0.5	72.00	0	72.00	72.00	0.5	41,309	0.00%
2021/05/21	3	71.91	2	73.75	72.00	1	41,400	0.00%
2021/05/20	0.1	70.07	0	0.00	70.20	0.1	40,820	0.00%
2021/05/19	1.1	71.93	6.1	71.23	70.60	-4.9	40,702	-0.01%
2021/05/18	6.5	71.07	0	0.00	71.40	6.5	40,660	0.02%
2021/05/17	2.1	66.80	1	65.70	65.60	1.1	40,601	0.00%
2021/05/14	2.2	69.07	0.1	70.00	69.60	2.1	39,774	0.01%
2021/05/13	3.3	69.19	0	0.00	68.60	3.3	39,246	0.01%
2021/05/12	1.4	68.61	0.2	68.00	70.00	1.2	38,421	0.00%
2021/05/11	7.3	75.88	0	0.00	74.80	7.3	36,694	0.02%
2021/05/10	0.1	76.59	3	73.90	76.60	-2.9	35,260	-0.01%
2021/05/07	1.2	70.74	1.1	70.60	70.80	0.1	34,384	0.00%
2021/05/06	0.1	69.70	0	0.00	69.60	0.1	34,193	0.00%
2021/05/05	1.1	67.81	0	0.00	69.50	1.1	33,736	0.00%
2021/05/04	2.5	68.75	1	69.10	67.40	1.5	33,156	0.00%
2021/05/03	4.1	69.94	0	70.00	68.80	4.1	32,463	0.01%
2021/04/29	1	64.30	0	0.00	64.20	1	31,048	0.00%
2021/04/28	0.1	64.90	0	0.00	65.10	0.1	30,854	0.00%
2021/04/27	0.3	63.94	0	0.00	64.90	0.3	30,724	0.00%
2021/04/26	1	63.90	0	0.00	64.10	1	30,536	0.00%
2021/04/21	0.1	61.40	0	0.00	61.40	0.1	30,017	0.00%
2021/04/20	0	61.88	0	0.00	61.80	0	30,043	0.00%
2021/04/19	0.4	60.70	0	0.00	61.80	0.4	30,178	0.00%
2021/04/14	0	0.00	3	56.90	57.10	-3	29,598	-0.01%
2021/04/13	0	58.00	0	0.00	57.80	0	29,559	0.00%
2021/04/12	4	57.80	0	0.00	58.00	4	29,197	0.01%