富邦台50 (006208)-富邦-竹北券商分點個股進出

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
91.50
漲跌
▼1.20
漲幅
-1.29%
成交量
3,608張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/02	29.7	91.60	10.8	91.48	91.50	18.9	4,990	0.38%
2024/04/30	4.4	93.16	5.5	93.08	92.70	-1.1	4,979	-0.02%
2024/04/29	14.5	92.78	8	92.63	92.75	6.5	5,011	0.13%
2024/04/26	5.8	91.30	7.5	91.55	91.35	-1.8	5,032	-0.04%
2024/04/25	17.8	89.98	0	0.00	89.95	17.8	5,118	0.35%
2024/04/24	17.5	91.01	21.9	90.83	91.40	-4.4	5,098	-0.09%
2024/04/23	25.4	88.92	19	89.07	88.75	6.4	5,117	0.12%
2024/04/22	22.4	88.41	5	88.10	88.00	17.4	5,169	0.34%
2024/04/19	113.9	89.12	19.1	88.89	88.50	94.9	5,100	1.86%	大買/
2024/04/18	11.6	92.04	5.2	92.09	93.05	6.4	4,769	0.14%
2024/04/17	6	91.87	2.9	92.19	92.35	3.1	4,744	0.07%
2024/04/16	77.6	91.54	20.9	91.22	91.30	56.7	4,738	1.20%
2024/04/15	22.9	93.72	4.2	93.76	93.80	18.6	4,550	0.41%
2024/04/12	7.9	94.85	10.8	94.86	94.80	-2.9	4,512	-0.06%
2024/04/11	10.8	94.70	5.2	94.66	94.95	5.6	4,506	0.13%
2024/04/10	4.7	95.28	11.3	95.26	95.35	-6.6	4,487	-0.15%
2024/04/09	2.3	94.75	67.4	94.82	95.45	-65.1	4,544	-1.43%
2024/04/08	13.3	92.92	13.9	92.94	93.10	-0.6	4,524	-0.01%
2024/04/03	10.6	92.55	8.5	92.54	92.80	2.1	4,477	0.05%
2024/04/02	4.8	93.13	2.4	92.86	93.20	2.4	4,493	0.05%
2024/04/01	7.4	92.11	3.2	92.20	91.85	4.2	4,547	0.09%
2024/03/29	4.2	92.10	6	92.12	92.25	-1.8	4,575	-0.04%
2024/03/28	16.4	91.78	2	91.90	91.80	14.4	4,578	0.31%
2024/03/27	3.1	92.00	2.5	92.09	92.25	0.6	4,582	0.01%
2024/03/26	4.1	92.39	15.9	92.48	92.20	-11.8	4,540	-0.26%
2024/03/25	4.4	92.07	2.5	91.99	92.10	2	4,469	0.04%
2024/03/22	3.9	91.83	5.5	91.91	92.05	-1.6	4,456	-0.04%
2024/03/21	3	91.71	16	91.58	92.00	-13	4,466	-0.29%
2024/03/20	17.7	90.34	4.4	90.41	89.90	13.3	4,510	0.29%
2024/03/19	3.1	90.06	6.2	90.04	90.30	-3.1	4,563	-0.07%
2024/03/18	6.2	89.86	9.4	89.78	90.30	-3.2	4,537	-0.07%
2024/03/15	12.5	89.96	15.3	89.86	89.80	-2.7	4,479	-0.06%
2024/03/14	32.3	90.64	6	90.68	90.55	26.3	4,454	0.59%
2024/03/13	4	90.92	17.3	90.77	90.80	-13.3	4,437	-0.30%
2024/03/12	9.1	89.75	20.7	89.61	90.20	-11.6	4,381	-0.26%
2024/03/11	8.2	89.51	18.9	89.37	89.30	-10.7	4,392	-0.24%
2024/03/08	22.4	90.78	24.7	90.60	90.10	-2.3	4,354	-0.05%
2024/03/07	12.2	88.79	11.8	88.74	88.95	0.4	4,224	0.01%
2024/03/06	11.7	86.30	21.2	86.74	87.15	-9.6	4,156	-0.23%
2024/03/05	10.5	86.51	14.1	86.56	86.65	-3.6	4,062	-0.09%
2024/03/04	11.1	85.55	19.3	85.60	85.85	-8.3	4,018	-0.21%
2024/03/01	25.1	83.85	4.7	83.80	83.70	20.4	3,957	0.52%
2024/02/29	8.2	83.59	12.2	83.64	83.95	-4	3,981	-0.10%
2024/02/27	28.1	83.95	8	83.80	83.85	20.1	3,951	0.51%
2024/02/26	4.7	83.86	10.1	83.93	84.15	-5.4	3,918	-0.14%
2024/02/23	2.6	83.88	12.3	83.97	83.90	-9.7	3,885	-0.25%
2024/02/22	4.4	83.01	15.8	83.21	83.35	-11.4	3,890	-0.29%
2024/02/21	13.4	82.41	5.4	82.45	82.40	8	3,872	0.21%
2024/02/20	7.1	82.84	10.3	82.78	82.70	-3.2	3,902	-0.08%
2024/02/19	16.9	82.27	2	82.45	82.40	14.9	3,917	0.38%
2024/02/16	1.7	82.59	7.8	82.85	82.50	-6.1	3,952	-0.15%
2024/02/15	8.6	82.87	31.2	82.93	82.95	-22.6	3,934	-0.57%
2024/02/05	15.8	79.46	10.9	79.27	79.55	4.9	3,831	0.13%
2024/02/02	3.1	78.77	5	78.86	78.95	-1.9	3,825	-0.05%
2024/02/01	5.9	78.15	15.2	78.37	78.45	-9.3	3,836	-0.24%
2024/01/31	7.8	78.62	4	78.48	78.45	3.8	3,840	0.10%
2024/01/30	1	79.50	9.8	79.50	79.45	-8.8	3,806	-0.23%
2024/01/29	1	79.10	11.8	79.55	79.60	-10.8	3,833	-0.28%
2024/01/26	1.1	79.05	6.1	79.21	79.10	-5	3,829	-0.13%
2024/01/25	1.2	79.06	16.9	78.93	79.10	-15.7	3,741	-0.42%
2024/01/24	0	0.00	8.9	78.18	78.20	-8.9	3,673	-0.24%
2024/01/23	1	78.00	10.4	78.11	78.15	-9.4	3,713	-0.25%
2024/01/22	2.5	78.03	2.1	77.85	77.90	0.4	3,719	0.01%
2024/01/19	3	77.27	16.9	77.03	77.50	-13.9	3,675	-0.38%
2024/01/18	2.5	74.86	1.5	74.93	75.00	1	3,644	0.03%
2024/01/17	16.8	74.75	5	74.82	74.70	11.8	3,656	0.32%
2024/01/16	8.6	75.14	2	75.28	75.20	6.6	3,620	0.18%
2024/01/15	7.2	76.01	3	76.02	75.95	4.3	3,554	0.12%
2024/01/12	6.4	75.57	7	75.41	75.70	-0.6	3,554	-0.02%
2024/01/11	5.8	75.88	7.1	75.81	75.90	-1.3	3,531	-0.04%
2024/01/10	22.1	75.59	5	75.65	75.55	17.1	3,555	0.48%
2024/01/09	2	75.96	2.1	76.11	75.85	-0.1	3,540	0.00%
2024/01/08	1.1	75.92	1	75.90	75.90	0.1	3,568	0.00%
2024/01/05	3.9	75.42	0.9	75.55	75.35	3.1	3,538	0.09%
2024/01/04	3.2	75.58	24	75.65	75.55	-20.8	3,549	-0.58%
2024/01/03	16	75.67	24	75.65	75.60	-8	3,555	-0.23%
2024/01/02	8.3	76.95	4.3	77.01	76.90	4.1	3,508	0.12%
2023/12/29	2.3	77.20	1.1	77.15	77.15	1.2	3,494	0.04%
2023/12/28	0	77.05	6.8	77.14	77.20	-6.8	3,518	-0.19%
2023/12/27	3	76.88	15.6	76.77	77.10	-12.6	3,477	-0.36%
2023/12/26	0	0.00	11	76.30	76.40	-11	3,405	-0.32%
2023/12/25	2.2	76.03	10.4	75.91	76.00	-8.2	3,367	-0.24%
2023/12/22	1	75.75	3.5	75.71	75.65	-2.5	3,362	-0.08%
2023/12/21	4.7	75.44	1.4	75.57	75.50	3.3	3,403	0.10%
2023/12/20	0.1	76.05	1.2	76.09	76.10	-1.1	3,408	-0.03%
2023/12/19	15.9	75.80	14.6	75.99	75.95	1.3	3,436	0.04%
2023/12/18	0.5	75.95	4.4	75.90	76.10	-3.8	3,504	-0.11%
2023/12/15	0.6	76.16	7.2	76.21	76.05	-6.5	3,467	-0.19%
2023/12/14	2	75.80	27.1	75.74	75.80	-25.1	3,370	-0.74%
2023/12/13	1.3	75.02	0.7	75.07	75.05	0.6	3,333	0.02%
2023/12/12	2.7	75.03	2.8	75.11	74.95	-0.1	3,342	0.00%
2023/12/11	0	74.80	1.7	74.74	74.80	-1.7	3,336	-0.05%
2023/12/08	0.6	74.75	2.3	74.97	74.65	-1.7	3,337	-0.05%
2023/12/07	4.1	74.41	1	74.50	74.20	3.1	3,328	0.09%
2023/12/06	2.1	74.79	0.1	74.80	74.60	2.1	3,368	0.06%
2023/12/05	22.3	74.28	44.7	74.31	74.40	-22.4	3,344	-0.67%
2023/12/04	1.1	74.90	1	75.05	74.90	0.1	3,326	0.00%
2023/12/01	6.5	74.87	0	74.90	75.05	6.5	3,358	0.19%
2023/11/30	3.5	74.77	1	74.80	74.95	2.6	3,342	0.08%
2023/11/29	1.3	74.86	4	75.14	74.80	-2.7	3,355	-0.08%
2023/11/28	1.3	74.49	14.9	75.03	74.85	-13.6	3,353	-0.40%
2023/11/27	5.6	74.34	10.1	74.32	74.20	-4.5	3,350	-0.13%
2023/11/24	3	74.82	1	74.90	74.85	2	3,284	0.06%
2023/11/22	8.1	74.93	1	74.90	75.00	7.1	3,326	0.21%
2023/11/21	13.1	75.50	91.8	75.19	75.55	-78.7	3,337	-2.36%
2023/11/20	2.4	74.60	4.6	74.68	74.65	-2.2	3,316	-0.07%
2023/11/17	1	74.75	11.1	74.87	74.75	-10.1	3,302	-0.30%
2023/11/16	9.1	74.47	1.1	74.45	74.60	8	3,267	0.25%
2023/11/15	22	75.29	24.2	75.23	75.30	-2.2	3,252	-0.07%
2023/11/14	0.5	74.50	6.2	74.48	74.50	-5.7	3,214	-0.18%
2023/11/13	2.7	74.22	7.2	74.32	74.25	-4.5	3,222	-0.14%
2023/11/10	7	73.06	3.4	73.08	73.15	3.6	3,264	0.11%
2023/11/09	2.8	73.40	7.3	73.42	73.45	-4.5	3,270	-0.14%
2023/11/08	3	73.30	31.5	73.28	73.35	-28.4	3,386	-0.84%
2023/11/07	3	73.00	3.3	73.02	73.00	-0.3	3,383	-0.01%
2023/11/06	2.1	73.24	5.5	73.19	73.05	-3.4	3,437	-0.10%
2023/11/03	7	72.22	5.9	72.30	72.40	1.1	3,396	0.03%
2023/11/02	7.1	71.46	5.7	71.77	72.00	1.3	3,437	0.04%
2023/11/01	41.4	70.37	0	0.00	70.30	41.4	3,470	1.19%
2023/10/31	28	70.26	0.7	70.41	70.10	27.3	3,518	0.78%
2023/10/30	9.4	70.47	2	70.65	70.55	7.4	3,549	0.21%
2023/10/27	14	70.71	0.6	70.85	70.65	13.4	3,506	0.38%
2023/10/26	23.7	70.53	2.1	70.51	70.55	21.6	3,508	0.62%
2023/10/25	4.2	72.05	0.8	72.02	71.70	3.5	3,422	0.10%
2023/10/24	9.3	71.17	0.4	71.21	71.60	8.9	3,403	0.26%
2023/10/23	7.9	71.57	0.5	71.70	71.55	7.4	3,432	0.22%
2023/10/20	4.2	71.84	13.1	71.80	72.35	-8.9	3,444	-0.26%
2023/10/19	4.9	72.18	2	72.10	72.25	2.9	3,445	0.08%
2023/10/18	5.1	72.39	0.3	72.59	72.10	4.8	3,504	0.14%
2023/10/17	4	72.98	2.6	73.19	72.90	1.4	3,472	0.04%
2023/10/16	2.2	72.85	5.5	72.85	72.90	-3.3	3,496	-0.09%
2023/10/13	1.3	73.27	7.9	73.25	73.30	-6.6	3,535	-0.19%
2023/10/12	2.1	73.13	7.3	73.22	73.45	-5.2	3,579	-0.14%
2023/10/11	2.3	72.88	12.2	72.88	72.85	-9.9	3,578	-0.28%
2023/10/06	2	71.70	8	71.84	71.75	-6	3,587	-0.17%
2023/10/05	0.1	71.05	4	71.35	71.40	-3.9	3,577	-0.11%
2023/10/04	25.6	70.48	0.2	70.60	70.55	25.4	3,576	0.71%
2023/10/03	4.2	71.67	5	71.60	71.45	-0.8	3,573	-0.02%
2023/10/02	3.7	71.87	7	71.58	71.80	-3.3	3,597	-0.09%
2023/09/28	17	70.83	1	71.14	70.85	16	3,683	0.43%
2023/09/27	11.8	70.49	2.5	70.60	70.60	9.3	3,690	0.25%
2023/09/26	24.3	70.80	0.6	70.75	70.60	23.7	3,690	0.64%
2023/09/25	4.6	71.19	2.1	70.96	71.45	2.5	3,644	0.07%
2023/09/22	27.3	70.81	0	0.00	70.90	27.3	3,670	0.74%
2023/09/21	33.4	71.16	0.7	71.15	71.10	32.7	3,649	0.90%
2023/09/20	6.4	72.15	1.2	72.10	72.05	5.1	3,591	0.14%
2023/09/19	12.4	72.57	1.7	72.58	72.50	10.7	3,601	0.30%
2023/09/18	5.1	72.92	9.1	73.00	72.80	-4	3,650	-0.11%
2023/09/15	3	73.45	6.5	73.46	73.50	-3.5	3,660	-0.10%
2023/09/14	1	72.75	6.4	73.08	73.25	-5.4	3,661	-0.15%
2023/09/13	1.4	72.27	4	72.25	72.25	-2.6	3,681	-0.07%
2023/09/12	2.1	71.88	0	0.00	72.20	2.1	3,715	0.06%
2023/09/11	13.8	71.54	1	71.55	71.65	12.8	3,759	0.34%
2023/09/08	11	71.76	0.2	71.95	71.90	10.7	3,729	0.29%
2023/09/07	9.5	72.30	0	0.00	72.20	9.5	3,791	0.25%
2023/09/06	3.7	73.03	0.5	73.00	72.85	3.2	3,798	0.08%
2023/09/05	6.2	73.00	0.1	73.10	73.10	6.1	3,759	0.16%
2023/09/04	8.3	72.92	9	73.04	73.20	-0.7	3,778	-0.02%
2023/09/01	4.6	72.81	1.2	72.82	72.70	3.4	3,780	0.09%
2023/08/31	2.5	72.68	2	72.60	72.60	0.5	3,824	0.01%
2023/08/30	3	73.25	4.7	73.32	73.10	-1.7	3,858	-0.04%
2023/08/29	5.4	72.43	2.5	72.47	72.75	2.9	3,884	0.07%
2023/08/28	2.3	72.39	0.5	72.41	72.40	1.8	3,899	0.05%
2023/08/25	10	72.32	0	0.00	72.15	10	3,908	0.26%
2023/08/24	1.5	73.39	10.6	73.22	73.40	-9.1	3,946	-0.23%
2023/08/23	7	72.21	5.6	72.14	72.20	1.4	3,999	0.04%
2023/08/22	5.4	71.60	1.2	71.62	71.65	4.2	4,117	0.10%
2023/08/21	9.2	71.32	30.4	71.49	71.30	-21.2	4,135	-0.51%
2023/08/18	9.2	71.68	1.6	71.84	71.55	7.6	4,129	0.18%
2023/08/17	16.6	71.42	3.2	71.70	71.90	13.4	4,123	0.32%
2023/08/16	21.7	71.63	3.5	71.68	71.80	18.3	4,099	0.45%
2023/08/15	6.4	72.06	1.4	72.29	72.10	5	4,086	0.12%
2023/08/14	37.1	72.03	27.5	72.13	72.05	9.5	4,124	0.23%
2023/08/11	11.2	73.11	5.1	73.49	72.95	6.1	4,026	0.15%
2023/08/10	15.3	73.07	28.5	73.10	73.10	-13.2	4,014	-0.33%
2023/08/09	9.5	73.44	5	73.45	73.50	4.5	3,997	0.11%
2023/08/08	13.7	73.45	0	0.00	73.40	13.7	3,993	0.34%
2023/08/07	3.3	74.27	0.1	74.20	74.10	3.2	3,934	0.08%
2023/08/04	25.7	73.61	3.1	73.63	73.60	22.6	3,888	0.58%
2023/08/02	16.9	74.08	4.2	74.01	74.00	12.7	3,833	0.33%
2023/08/01	2.5	74.67	0.9	74.85	74.85	1.6	3,792	0.04%
2023/07/31	25.1	74.36	14.9	74.94	74.50	10.2	3,779	0.27%
2023/07/28	2.6	74.68	8	74.88	74.80	-5.4	3,761	-0.14%
2023/07/27	2	74.77	4.5	74.77	74.75	-2.4	3,770	-0.06%
2023/07/26	10.7	74.42	3.6	74.48	74.40	7.2	3,781	0.19%
2023/07/25	3.1	74.32	33	74.62	74.50	-29.9	3,745	-0.80%
2023/07/24	16.3	73.55	0	0.00	73.70	16.3	3,758	0.43%
2023/07/21	12.2	73.43	14.2	73.54	73.60	-2	3,850	-0.05%
2023/07/20	3	74.72	5.3	74.73	74.70	-2.2	3,906	-0.06%
2023/07/19	4.4	74.86	3.2	75.04	74.70	1.2	3,941	0.03%
2023/07/18	8.7	75.28	2	75.50	75.00	6.7	3,935	0.17%
2023/07/17	42.4	76.41	18.3	76.37	76.45	24.1	3,892	0.62%
2023/07/14	3.1	76.35	8.8	76.33	76.30	-5.8	3,878	-0.15%
2023/07/13	4	76.15	9.7	76.08	75.75	-5.7	3,867	-0.15%
2023/07/12	0.4	74.90	1.3	74.92	74.95	-1	3,879	-0.02%
2023/07/11	1.4	74.52	4.9	74.70	74.85	-3.5	3,868	-0.09%
2023/07/10	2.7	74.00	0	0.00	73.80	2.7	3,901	0.07%
2023/07/07	4.1	73.92	1	74.10	74.00	3.1	3,869	0.08%
2023/07/06	20.4	74.49	2.1	74.55	74.25	18.4	3,839	0.48%
2023/07/05	2	75.55	2	75.95	75.60	0	3,753	0.00%
2023/07/04	2.6	75.74	3.8	75.78	75.90	-1.2	3,735	-0.03%
2023/07/03	7.3	75.55	3.5	75.56	75.60	3.9	3,791	0.10%
2023/06/30	6.5	74.35	6.2	74.36	74.75	0.4	3,795	0.01%
2023/06/29	0.1	74.75	7.1	75.19	74.65	-6.9	3,783	-0.18%
2023/06/28	0.4	74.70	0.5	74.70	74.65	-0.1	3,763	0.00%
2023/06/27	3.6	74.72	4.1	74.71	74.75	-0.5	3,747	-0.01%
2023/06/26	2.4	75.09	2	75.20	75.00	0.4	3,754	0.01%
2023/06/21	0	75.50	17.1	75.39	75.45	-17.1	3,733	-0.46%
2023/06/20	3.2	75.50	6.2	75.61	75.40	-3	3,711	-0.08%
2023/06/19	4.3	75.78	12.1	75.77	75.85	-7.8	3,721	-0.21%
2023/06/16	0.1	75.95	2.2	75.94	75.90	-2	3,700	-0.05%
2023/06/15	1	76.15	15.3	76.04	76.15	-14.3	3,682	-0.39%
2023/06/14	6	75.82	8.3	75.78	75.85	-2.3	3,643	-0.06%
2023/06/13	4	75.75	15.6	75.79	76.00	-11.6	3,713	-0.31%
2023/06/12	3.2	74.50	10.2	74.56	74.45	-7	3,639	-0.19%
2023/06/09	1	73.75	5.3	73.82	73.90	-4.3	3,653	-0.12%
2023/06/08	2.4	73.39	20.9	73.60	73.25	-18.5	3,720	-0.50%
2023/06/07	3	73.85	12.8	73.74	73.95	-9.8	3,755	-0.26%
2023/06/06	0.3	73.15	9	73.15	73.15	-8.8	3,742	-0.23%
2023/06/05	9	72.95	2.6	73.15	72.90	6.4	3,720	0.17%
2023/06/02	0.1	73.10	6.6	72.98	73.10	-6.5	3,726	-0.17%
2023/06/01	3.3	72.19	4	72.25	72.20	-0.7	3,757	-0.02%
2023/05/31	4.2	72.67	4.8	72.84	72.80	-0.6	3,741	-0.02%
2023/05/30	1	73.00	19.1	73.11	73.20	-18.1	3,717	-0.49%
2023/05/29	1	73.45	10.6	73.05	73.05	-9.6	3,725	-0.26%
2023/05/26	1.1	72.63	30.8	72.51	72.70	-29.7	3,649	-0.81%
2023/05/25	1	71.00	14.1	70.91	71.05	-13.1	3,516	-0.37%
2023/05/24	1	70.00	0.1	70.10	70.30	0.9	3,528	0.03%
2023/05/23	2	70.74	9.5	70.61	70.65	-7.5	3,507	-0.21%
2023/05/22	0	70.55	5.9	70.73	70.65	-5.9	3,491	-0.17%
2023/05/19	1	70.75	20.5	70.70	70.70	-19.5	3,497	-0.56%
2023/05/18	1	70.40	11.2	70.39	70.55	-10.2	3,425	-0.30%
2023/05/17	0.1	68.90	5.2	69.62	69.65	-5.2	3,412	-0.15%
2023/05/16	0	0.00	0.4	68.63	68.60	-0.4	3,375	-0.01%
2023/05/15	3.6	67.75	10	67.70	67.80	-6.4	3,368	-0.19%
2023/05/12	4.1	67.70	0	0.00	67.80	4.1	3,338	0.12%
2023/05/11	1.2	68.19	6	68.45	68.00	-4.8	3,326	-0.14%
2023/05/10	6.6	68.28	0	0.00	68.30	6.6	3,339	0.20%
2023/05/09	2	68.70	1.4	68.70	68.80	0.7	3,342	0.02%
2023/05/08	11.1	68.70	0.7	68.70	68.60	10.4	3,399	0.31%
2023/05/05	0.7	68.09	0	68.35	68.20	0.6	3,389	0.02%
2023/05/04	3.5	67.79	1.2	67.98	67.95	2.3	3,430	0.07%
2023/05/03	9.8	67.85	1	67.60	67.85	8.8	3,437	0.26%
2023/05/02	5.8	68.10	6	67.97	68.05	-0.2	3,457	-0.01%
2023/04/28	7.5	67.85	1	67.85	67.95	6.5	3,540	0.18%
2023/04/27	4.9	67.23	0	0.00	67.20	4.9	3,534	0.14%
2023/04/26	23.2	67.09	11	67.14	67.05	12.2	3,540	0.35%
2023/04/25	17.3	67.81	23.1	68.25	67.60	-5.7	3,473	-0.17%
2023/04/24	3.7	68.46	3.8	68.39	68.45	-0.1	3,350	0.00%
2023/04/21	9.2	69.02	1.5	68.91	68.70	7.7	3,319	0.23%
2023/04/20	4.3	68.81	5	68.86	68.90	-0.7	3,335	-0.02%
2023/04/19	2.7	69.14	2.4	69.02	69.00	0.3	3,348	0.01%
2023/04/18	1.1	69.66	0.3	69.70	69.50	0.8	3,334	0.02%
2023/04/17	0	69.66	2.1	69.75	69.75	-2.1	3,324	-0.06%
2023/04/14	1.6	69.78	6.2	69.49	69.85	-4.6	3,299	-0.14%
2023/04/13	8.8	69.35	0.5	69.55	69.20	8.3	3,314	0.25%
2023/04/12	4.4	69.78	0.5	69.94	69.80	3.9	3,281	0.12%
2023/04/11	2.4	69.94	1.1	70.07	69.95	1.4	3,304	0.04%
2023/04/10	0.5	70.05	3.9	70.16	70.05	-3.4	3,330	-0.10%
2023/04/07	3.7	70.10	3.5	70.06	69.95	0.2	3,319	0.01%
2023/04/06	5.1	69.86	0	0.00	70.05	5.1	3,332	0.15%
2023/03/31	1.9	70.52	2.4	70.71	70.25	-0.5	3,273	-0.02%
2023/03/29	1.1	69.51	3	69.93	69.80	-2	3,215	-0.06%
2023/03/28	5.9	69.52	11	69.53	69.60	-5.1	3,248	-0.16%
2023/03/27	1.5	70.21	1.6	70.25	70.20	-0.1	3,237	0.00%
2023/03/24	2.5	70.39	4.2	70.57	70.65	-1.7	3,256	-0.05%
2023/03/23	4	70.25	5.2	70.20	70.25	-1.2	3,220	-0.04%
2023/03/22	2	69.50	4.3	69.72	69.80	-2.3	3,175	-0.07%
2023/03/21	3.3	68.45	1.5	68.53	68.50	1.7	3,156	0.05%
2023/03/20	5.9	68.46	0.5	68.34	68.20	5.4	3,160	0.17%
2023/03/17	8	68.48	3.4	68.36	68.55	4.7	3,140	0.15%
2023/03/16	5.2	67.72	5.7	67.67	67.65	-0.6	3,154	-0.02%
2023/03/15	4.8	68.59	3.1	68.48	68.00	1.6	3,085	0.05%
2023/03/14	14.3	68.06	0	0.00	68.00	14.3	3,122	0.46%
2023/03/13	7.3	68.36	6.3	68.61	68.75	1	3,099	0.03%
2023/03/10	11.1	68.57	6	68.55	68.55	5.1	3,034	0.17%
2023/03/09	5.1	69.61	3	69.55	69.55	2.1	3,017	0.07%
2023/03/08	6.7	69.52	2.9	69.63	69.65	3.8	3,018	0.12%
2023/03/07	9.2	69.91	3	70.13	70.10	6.2	3,003	0.21%
2023/03/06	4.6	69.55	6.2	69.77	69.75	-1.7	3,002	-0.06%
2023/03/03	0	69.00	3.3	69.08	69.00	-3.3	2,970	-0.11%
2023/03/02	5.9	68.74	0	0.00	68.85	5.9	2,980	0.20%
2023/03/01	8.1	68.65	3	68.60	69.05	5	2,974	0.17%
2023/02/24	3.9	68.93	7.1	69.28	68.70	-3.2	2,909	-0.11%
2023/02/23	10.1	68.66	7	69.19	69.05	3.1	2,897	0.11%
2023/02/22	8.7	68.00	1.1	68.20	68.05	7.7	2,916	0.26%
2023/02/21	10	68.72	0.9	68.80	68.75	9.1	2,905	0.31%
2023/02/20	2.7	68.89	1	68.90	68.85	1.7	2,996	0.06%
2023/02/17	4	68.77	3	68.65	68.70	1	3,089	0.03%
2023/02/16	0.8	69.57	1.1	69.50	69.60	-0.3	3,106	-0.01%
2023/02/15	12.5	69.02	4.6	69.17	68.85	7.9	3,155	0.25%
2023/02/14	1	70.30	5.6	70.21	70.25	-4.6	3,115	-0.15%
2023/02/13	3	69.63	5	69.70	69.85	-2	3,140	-0.06%
2023/02/10	9	69.89	0.6	69.90	70.00	8.4	3,138	0.27%
2023/02/09	2.4	69.65	2	69.83	69.90	0.4	3,173	0.01%
2023/02/08	3	69.67	7.5	69.50	69.85	-4.5	3,174	-0.14%
2023/02/07	2.5	68.77	1.1	68.94	68.85	1.4	3,184	0.05%
2023/02/06	6.8	69.15	3.4	69.36	69.00	3.4	3,170	0.11%
2023/02/03	1.2	69.90	4.3	69.94	69.95	-3.1	3,122	-0.10%
2023/02/02	2.5	69.79	3.3	69.86	69.95	-0.9	3,097	-0.03%
2023/02/01	10.1	68.77	6.1	68.88	68.95	4	3,090	0.13%
2023/01/31	2.6	69.17	4.9	69.05	68.60	-2.3	3,089	-0.08%
2023/01/30	6.4	69.64	10.5	69.54	69.75	-4.1	3,086	-0.13%
2023/01/17	5.6	66.80	7.2	66.70	66.75	-1.7	3,045	-0.05%
2023/01/16	4.6	66.87	10.4	66.92	66.85	-5.8	3,061	-0.19%
2023/01/13	1.1	66.25	12	66.40	66.30	-10.9	3,012	-0.36%
2023/01/12	0.1	65.55	0.1	65.60	65.55	0	2,993	0.00%
2023/01/11	3	65.55	1	65.65	65.60	2	3,033	0.07%
2023/01/10	2	65.70	6.3	65.69	65.75	-4.3	3,054	-0.14%
2023/01/09	2.7	64.88	8.9	64.98	65.25	-6.2	3,080	-0.20%
2023/01/06	1.1	63.15	1	62.90	63.20	0.1	3,076	0.00%
2023/01/05	3.2	62.88	0	0.00	62.80	3.2	3,104	0.10%
2023/01/04	4.1	62.51	0.1	62.55	62.35	4	3,157	0.13%
2023/01/03	5.1	61.94	3.4	62.18	62.60	1.8	3,294	0.05%
2022/12/30	5.6	62.48	1.1	62.50	62.10	4.5	3,293	0.14%
2022/12/29	7.1	61.59	11	61.55	61.85	-3.9	3,330	-0.12%
2022/12/28	6.8	62.19	0.6	62.35	62.10	6.2	3,340	0.19%
2022/12/27	2	63.38	0	0.00	63.10	2	3,331	0.06%
2022/12/26	1.4	62.99	0	0.00	62.95	1.4	3,387	0.04%
2022/12/23	8.2	62.76	2	62.70	62.80	6.2	3,424	0.18%
2022/12/22	0	0.00	5.1	63.59	63.70	-5.1	3,454	-0.15%
2022/12/21	3.5	62.91	0.7	62.85	62.65	2.8	3,547	0.08%
2022/12/20	12.3	62.96	0.4	63.45	62.50	11.8	3,585	0.33%
2022/12/19	2.2	63.64	7.1	63.80	63.60	-4.9	3,684	-0.13%
2022/12/16	5.4	63.82	2	63.80	63.90	3.4	3,747	0.09%
2022/12/15	2.3	64.93	2.6	64.98	65.05	-0.3	3,757	-0.01%
2022/12/14	0	0.00	3.5	64.96	65.00	-3.5	3,774	-0.09%
2022/12/13	2	64.10	2.1	64.79	64.15	-0.1	3,779	0.00%
2022/12/12	1.3	64.31	0	0.00	64.50	1.3	3,794	0.03%
2022/12/09	3.1	65.02	2.4	64.89	64.95	0.7	3,839	0.02%
2022/12/08	2.5	63.96	2	63.93	64.00	0.5	3,845	0.01%
2022/12/07	5.5	64.89	0	0.00	64.75	5.5	3,849	0.14%
2022/12/06	6.4	65.55	0	0.00	65.20	6.4	3,847	0.17%
2022/12/05	3	66.37	3	66.83	66.25	0	3,812	0.00%
2022/12/02	8.1	66.30	0	0.00	66.30	8.1	3,818	0.21%
2022/12/01	3.5	66.81	3.6	67.19	66.75	-0.1	3,880	0.00%
2022/11/30	5.7	65.23	1.6	65.14	65.75	4.1	3,875	0.11%
2022/11/29	5.5	64.36	3	64.68	65.10	2.5	3,893	0.06%
2022/11/28	4.4	64.69	3.3	64.83	64.70	1.1	3,928	0.03%
2022/11/25	0.2	65.90	4.4	65.90	65.80	-4.2	3,965	-0.11%
2022/11/24	1	65.55	5.5	65.55	65.90	-4.5	3,958	-0.11%
2022/11/23	4.6	65.30	1	65.45	65.30	3.6	3,982	0.09%
2022/11/22	0	0.00	1.4	64.84	64.85	-1.4	4,055	-0.03%
2022/11/21	1.7	64.51	3.6	64.53	64.25	-1.9	4,085	-0.05%
2022/11/18	1	64.66	0.9	65.00	64.55	0.1	4,079	0.00%
2022/11/17	3.1	64.48	9	64.24	64.70	-5.9	4,070	-0.14%
2022/11/16	11.2	64.75	3	65.03	64.70	8.2	4,079	0.20%
2022/11/15	5.5	65.11	20.2	65.29	65.80	-14.6	4,013	-0.36%
2022/11/14	2.5	63.18	7.3	63.16	63.25	-4.8	3,911	-0.12%
2022/11/11	29.2	62.45	42.2	62.28	62.55	-13	3,880	-0.34%
2022/11/10	2.4	59.59	0	0.00	59.45	2.4	3,801	0.06%
2022/11/09	11.3	59.22	18	59.46	60.00	-6.8	3,810	-0.18%
2022/11/08	4	58.49	1	58.45	58.50	3	3,790	0.08%
2022/11/07	6	57.54	0.2	57.65	57.85	5.8	3,781	0.15%
2022/11/04	10	56.51	0	0.00	56.90	10	3,750	0.27%
2022/11/03	8.4	56.75	0	0.00	56.80	8.4	3,752	0.22%
2022/11/02	0.2	57.65	0.1	57.70	57.50	0.1	3,746	0.00%
2022/11/01	2.2	57.20	0.3	57.20	57.25	2	3,775	0.05%
2022/10/31	5.7	56.82	4	56.98	56.95	1.7	3,768	0.05%
2022/10/28	8.3	56.27	0	0.00	56.20	8.3	3,764	0.22%
2022/10/27	5	56.86	1	57.00	56.90	4	3,739	0.11%
2022/10/26	13	56.08	0.2	56.20	56.15	12.8	3,781	0.34%
2022/10/25	12.7	55.73	17	55.88	55.50	-4.3	3,746	-0.12%
2022/10/24	6.9	57.09	2.2	56.89	56.75	4.7	3,686	0.13%
2022/10/21	8.5	56.88	2	56.98	56.75	6.5	3,665	0.18%
2022/10/20	17.2	56.14	3.2	56.17	57.10	14	3,654	0.38%
2022/10/19	4.1	57.35	0.1	57.70	57.25	4	3,646	0.11%
2022/10/18	3.7	57.91	5	57.95	58.00	-1.3	3,610	-0.04%
2022/10/17	6.6	57.30	1	57.35	57.30	5.6	3,593	0.16%
2022/10/14	3.4	58.51	1.4	58.61	58.45	2	3,525	0.06%
2022/10/13	23.2	57.23	10	56.90	56.85	13.2	3,495	0.38%
2022/10/12	10.1	57.58	0	0.00	57.55	10.1	3,454	0.29%
2022/10/11	39.3	58.23	0	0.00	57.90	39.3	3,459	1.14%
2022/10/07	3.7	61.55	0	0.00	60.95	3.7	3,337	0.11%
2022/10/06	12.1	61.95	0	62.05	62.00	12	3,349	0.36%
2022/10/05	5.3	61.70	0	61.90	61.55	5.3	3,353	0.16%
2022/10/04	7.3	59.97	0.2	60.08	60.05	7	3,337	0.21%
2022/10/03	4.8	58.88	2	58.98	58.70	2.8	3,315	0.08%
2022/09/30	15.6	59.36	10	59.38	59.35	5.6	3,279	0.17%
2022/09/29	6.6	60.41	1.9	60.92	60.20	4.7	3,238	0.14%
2022/09/28	27.7	60.64	1.4	60.69	60.40	26.3	3,248	0.81%
2022/09/27	8.4	61.84	3.6	61.89	61.70	4.8	3,231	0.15%
2022/09/26	22.2	61.92	0	0.00	61.80	22.2	3,269	0.68%
2022/09/23	15.5	63.27	0	0.00	63.00	15.5	3,257	0.48%
2022/09/22	13.8	63.40	0	0.00	63.70	13.8	3,247	0.43%
2022/09/21	18.4	64.61	0	0.00	64.50	18.4	3,192	0.58%
2022/09/20	2.1	64.73	0	0.00	65.00	2.1	3,174	0.07%
2022/09/19	1.5	64.58	0	0.00	64.45	1.5	3,196	0.05%
2022/09/16	8	64.88	0	0.00	64.85	8	3,169	0.25%
2022/09/15	2.1	65.44	2.5	65.64	65.50	-0.4	3,179	-0.01%
2022/09/14	7.9	65.27	0	0.00	65.40	7.9	3,203	0.25%
2022/09/13	4.7	66.79	3	66.85	66.70	1.6	3,182	0.05%
2022/09/12	1.5	66.42	0	0.00	66.35	1.5	3,232	0.04%
2022/09/08	6.2	64.89	1	65.00	65.00	5.2	3,277	0.16%
2022/09/07	23.5	64.80	0	0.00	64.65	23.5	3,298	0.71%
2022/09/06	3.2	66.03	1.5	66.05	66.10	1.7	3,243	0.05%
2022/09/05	5.2	65.70	0	0.00	65.70	5.2	3,235	0.16%
2022/09/02	5.4	65.89	0	0.00	65.70	5.4	3,244	0.17%
2022/09/01	28.2	66.31	0	0.00	66.30	28.2	3,187	0.89%
2022/08/31	18.1	67.54	1.1	67.37	67.70	17.1	3,089	0.55%
2022/08/30	3.4	67.08	1	67.45	67.25	2.4	3,072	0.08%
2022/08/29	12.5	67.04	0.1	67.27	67.25	12.4	3,031	0.41%
2022/08/26	1.1	68.87	1	69.05	68.85	0.1	2,969	0.00%
2022/08/25	2	68.43	2	68.55	68.50	0	2,939	0.00%
2022/08/24	4.1	68.00	0	0.00	67.90	4.1	2,962	0.14%
2022/08/23	7.4	68.21	0	0.00	68.10	7.4	2,954	0.25%
2022/08/22	10.5	69.13	4	69.05	68.95	6.5	2,925	0.22%
2022/08/19	4.3	69.90	2	70.15	69.95	2.3	2,892	0.08%
2022/08/18	5.4	69.82	0	0.00	69.80	5.4	2,916	0.18%
2022/08/17	3.3	70.25	0	0.00	70.40	3.3	2,894	0.11%
2022/08/16	5.1	70.34	2.1	70.28	70.25	3	2,887	0.11%
2022/08/15	7.1	70.01	2	70.10	70.20	5.1	2,858	0.18%
2022/08/12	6.7	69.54	15.5	69.36	69.55	-8.8	2,830	-0.31%
2022/08/11	5.1	69.03	2.1	69.05	69.05	3.1	2,840	0.11%
2022/08/10	4.2	67.85	0	0.00	67.80	4.2	2,833	0.15%
2022/08/09	2.3	68.23	1	68.50	68.45	1.3	2,825	0.05%
2022/08/08	1.1	68.31	11	68.57	68.60	-9.9	2,835	-0.35%
2022/08/05	0	0.00	1	67.90	68.75	-1	2,812	-0.04%
2022/08/04	6.2	66.85	2	66.85	67.10	4.2	2,861	0.15%
2022/08/03	0.1	66.79	0.2	66.60	66.90	-0.1	2,854	0.00%
2022/08/02	10.1	66.56	2	66.60	66.60	8.1	2,905	0.28%
2022/08/01	4.1	67.59	0	0.00	67.70	4.1	2,896	0.14%
2022/07/29	3	67.96	2.1	68.03	67.90	0.9	2,947	0.03%
2022/07/28	0.8	67.51	0	0.00	67.30	0.8	2,940	0.03%
2022/07/27	0.1	66.25	0	0.00	67.10	0.1	2,941	0.00%
2022/07/26	3.8	66.80	1.3	66.66	66.55	2.5	2,968	0.08%
2022/07/25	4.4	67.07	2	66.93	67.20	2.4	3,003	0.08%
2022/07/22	5.9	67.12	5	67.22	67.25	0.9	3,025	0.03%
2022/07/21	3.3	66.50	1	66.70	66.95	2.3	3,113	0.08%
2022/07/20	2	66.25	0	0.00	66.00	2	3,162	0.06%
2022/07/19	3.4	65.64	0.1	65.80	65.80	3.3	3,243	0.10%
2022/07/18	1.6	66.15	2.7	66.04	65.75	-1.1	3,249	-0.03%
2022/07/15	4	66.35	2	66.83	66.80	2	3,183	0.06%
2022/07/14	2.1	65.02	0	0.00	65.80	2.1	3,147	0.07%
2022/07/13	2.7	65.47	1	65.74	65.60	1.6	3,109	0.05%
2022/07/12	7	63.70	0	0.00	63.50	7	3,129	0.22%
2022/07/11	0.2	65.20	5	65.18	65.05	-4.9	3,149	-0.15%
2022/07/08	0.6	65.73	2	65.55	65.55	-1.4	3,142	-0.04%
2022/07/07	5.1	64.19	0	64.70	64.85	5.1	3,130	0.16%
2022/07/06	8.6	63.42	0	0.00	63.10	8.6	3,157	0.27%
2022/07/05	5.1	63.74	5.1	63.54	64.15	0	3,150	0.00%
2022/07/04	11	64.21	1.7	64.10	63.65	9.2	3,094	0.30%
2022/07/01	24.8	65.04	20.5	65.75	64.45	4.3	3,066	0.14%
2022/06/30	18.6	66.98	9	66.66	66.75	9.6	2,984	0.32%
2022/06/29	2.3	68.42	3	68.70	68.30	-0.7	2,922	-0.02%
2022/06/28	3	68.95	1	68.90	69.00	2	2,905	0.07%
2022/06/27	1.2	69.88	1.3	69.84	69.50	-0.1	2,914	0.00%
2022/06/24	3.4	68.55	0	0.00	68.00	3.4	2,880	0.12%
2022/06/23	13.2	67.87	0.1	68.10	67.80	13.1	2,927	0.45%
2022/06/22	6.5	69.36	9.4	68.93	68.80	-2.9	2,864	-0.10%
2022/06/21	1.1	69.64	3.1	69.93	70.25	-2	2,825	-0.07%
2022/06/20	7.5	69.39	0	0.00	69.00	7.5	2,837	0.26%
2022/06/17	10.3	69.73	4	69.71	69.80	6.3	2,790	0.23%
2022/06/16	6.4	71.10	5	71.21	70.60	1.4	2,751	0.05%
2022/06/15	6.6	70.93	0	0.00	70.80	6.6	2,714	0.24%
2022/06/14	2.7	70.85	1	71.20	71.25	1.7	2,732	0.06%
2022/06/13	12.2	71.39	0	0.00	71.35	12.2	2,788	0.44%
2022/06/10	1.1	72.97	1.1	73.37	73.35	0	2,850	0.00%
2022/06/09	1.2	74.02	0	0.00	73.95	1.2	2,892	0.04%
2022/06/08	0	74.35	7.2	74.36	74.20	-7.2	2,930	-0.25%
2022/06/07	6.3	73.34	1	73.60	73.35	5.3	2,968	0.18%
2022/06/06	1	73.71	1.3	74.18	74.20	-0.3	3,022	-0.01%
2022/06/02	4.2	73.68	0	0.00	73.70	4.2	3,220	0.13%
2022/06/01	2.6	74.57	5	74.82	74.40	-2.4	3,415	-0.07%
2022/05/31	0.3	73.88	1.1	74.24	74.50	-0.8	3,457	-0.02%
2022/05/30	0	0.00	4.3	73.51	73.95	-4.3	3,452	-0.13%
2022/05/27	0	0.00	3	71.72	72.30	-3	3,459	-0.09%
2022/05/26	15.3	71.01	0.4	71.19	70.75	15	3,510	0.43%
2022/05/25	0.3	71.60	4	71.60	71.60	-3.7	3,561	-0.10%
2022/05/24	2	71.40	0	0.00	71.10	2	3,712	0.05%
2022/05/23	0	0.00	0.1	72.25	72.00	-0.1	3,722	0.00%
2022/05/20	2	71.90	3.1	71.75	71.85	-1.1	3,796	-0.03%
2022/05/19	6	71.02	1.3	70.99	71.10	4.7	3,800	0.12%
2022/05/18	1	72.30	11.4	72.26	72.35	-10.4	3,774	-0.28%
2022/05/17	0.5	71.60	0	0.00	71.55	0.5	3,764	0.01%
2022/05/16	4.1	70.98	0	0.00	70.80	4.1	3,783	0.11%
2022/05/13	0.7	70.55	4.3	70.46	70.50	-3.6	3,764	-0.09%
2022/05/12	12.1	70.35	4	70.45	69.80	8.1	3,782	0.22%
2022/05/11	1.4	71.38	1	71.31	71.50	0.4	3,715	0.01%
2022/05/10	8.5	70.94	4	71.15	71.50	4.5	3,706	0.12%
2022/05/09	13.5	71.87	0.6	72.01	71.70	12.9	3,651	0.35%
2022/05/06	11.9	72.76	0.2	73.20	73.00	11.7	3,628	0.32%
2022/05/05	3.6	74.41	2	74.50	74.40	1.6	3,634	0.05%
2022/05/04	2.1	73.60	0	0.00	73.65	2.1	3,755	0.06%
2022/05/03	10.8	73.77	0.9	73.61	73.50	9.8	3,798	0.26%
2022/04/29	2.7	74.28	5	74.32	74.25	-2.3	3,792	-0.06%
2022/04/28	0.8	72.76	0.4	73.08	73.25	0.4	3,778	0.01%
2022/04/27	22.7	72.88	0.1	73.13	72.80	22.6	3,756	0.60%
2022/04/26	6.1	74.49	0.9	74.55	74.40	5.2	3,690	0.14%
2022/04/25	15.8	74.50	10.5	74.57	74.45	5.3	3,671	0.14%
2022/04/22	4.3	75.60	2	75.70	75.95	2.3	3,609	0.06%
2022/04/21	1.1	76.78	3.1	76.36	76.35	-2.1	3,634	-0.06%
2022/04/20	1.4	75.98	1	76.45	76.35	0.4	3,648	0.01%
2022/04/19	5.4	76.10	0.5	76.30	76.00	4.9	3,652	0.13%
2022/04/18	9.8	75.74	0	0.00	75.65	9.8	3,695	0.26%
2022/04/15	12.2	76.29	0	76.43	76.15	12.1	3,636	0.33%
2022/04/14	2.1	77.72	0	0.00	77.50	2.1	3,634	0.06%
2022/04/13	1.1	77.27	2.3	77.63	77.70	-1.2	3,687	-0.03%
2022/04/12	11.9	76.27	4.9	76.52	76.30	7	3,908	0.18%
2022/04/11	8.1	76.59	0	0.00	76.35	8.1	3,891	0.21%
2022/04/08	9.3	77.22	1.1	77.23	77.35	8.2	3,851	0.21%
2022/04/07	18.8	77.56	0	0.00	77.30	18.8	3,839	0.49%
2022/04/06	4.3	78.11	1	78.50	78.55	3.3	3,802	0.09%
2022/04/01	5.2	78.88	0.3	79.00	78.95	5	3,778	0.13%
2022/03/31	0	0.00	0.4	79.71	79.60	-0.4	3,797	-0.01%
2022/03/30	0	0.00	0.1	79.75	79.75	-0.1	3,819	0.00%
2022/03/29	1.4	78.90	0	0.00	78.85	1.4	3,817	0.04%
2022/03/28	4.4	78.50	3	78.37	78.75	1.4	3,818	0.04%
2022/03/25	1.1	79.46	2	79.65	79.65	-0.9	3,768	-0.02%
2022/03/24	0.1	79.35	1	79.25	79.45	-0.9	3,774	-0.02%
2022/03/23	1.1	79.49	0	0.00	79.55	1.1	3,778	0.03%
2022/03/22	1.3	78.72	2.2	78.71	78.70	-0.9	3,775	-0.02%
2022/03/21	0.7	79.08	9.5	78.97	78.80	-8.8	3,766	-0.23%
2022/03/18	1.3	78.36	0.2	78.35	78.30	1.1	3,760	0.03%
2022/03/17	1.1	78.21	11	78.14	78.60	-9.9	3,754	-0.26%
2022/03/16	9.3	76.00	0.1	75.85	76.10	9.2	3,714	0.25%
2022/03/15	26.4	76.03	0	0.00	75.85	26.4	3,636	0.72%
2022/03/14	3.3	77.44	0.1	77.55	77.30	3.3	3,552	0.09%
2022/03/11	12.6	77.80	0.4	77.94	77.55	12.2	3,512	0.35%
2022/03/10	8.1	78.40	4.1	78.45	78.50	4	3,500	0.12%
2022/03/09	14.1	76.48	0	0.00	76.30	14.1	3,460	0.41%
2022/03/08	50.3	76.22	45	76.26	75.90	5.3	3,409	0.16%
2022/03/07	42.6	77.97	30.2	78.07	78.45	12.4	3,193	0.39%
2022/03/04	22.7	79.77	0	0.00	79.70	22.7	3,036	0.75%
2022/03/03	1	80.60	0	0.00	80.55	1	3,008	0.03%
2022/03/02	3.6	80.34	0.1	80.50	80.45	3.5	3,082	0.11%
2022/03/01	6.1	80.71	1	81.00	80.80	5.1	3,062	0.17%
2022/02/25	41.2	79.93	2	80.05	79.85	39.2	3,010	1.30%
2022/02/24	30	80.46	0.1	81.10	79.90	29.9	2,939	1.02%
2022/02/23	3	81.76	0.3	82.05	81.85	2.7	2,786	0.10%
2022/02/22	15.8	81.67	0.8	81.91	81.75	15.1	2,784	0.54%
2022/02/21	0.2	82.76	0	0.00	82.80	0.2	2,703	0.01%
2022/02/18	1.5	82.80	0	0.00	82.95	1.5	2,707	0.06%
2022/02/17	2	83.40	1.3	83.40	83.25	0.7	2,734	0.03%
2022/02/16	1	83.15	0.1	83.16	83.30	1	2,732	0.04%
2022/02/15	3.5	82.10	0	0.00	82.00	3.5	2,715	0.13%
2022/02/14	6.3	82.35	6.8	82.20	82.30	-0.5	2,706	-0.02%
2022/02/11	0.1	83.35	0.6	83.60	83.45	-0.5	2,687	-0.02%
2022/02/10	1.5	82.75	0.1	82.95	83.60	1.4	2,711	0.05%
2022/02/09	5	82.48	0	0.00	82.55	5	2,726	0.18%
2022/02/08	51.1	82.40	0.2	82.55	82.20	50.9	2,726	1.87%
2022/02/07	13.5	81.61	1.1	81.60	81.95	12.4	2,702	0.46%
2022/01/26	12.8	81.49	18	81.51	81.40	-5.2	2,623	-0.20%
2022/01/25	11.5	81.55	0	0.00	81.65	11.5	2,493	0.46%
2022/01/24	3.4	81.90	3	82.08	82.90	0.3	2,426	0.01%
2022/01/21	27.1	82.20	5.3	82.04	82.00	21.8	2,402	0.91%
2022/01/20	4	83.31	0	0.00	83.75	4	2,343	0.17%
2022/01/19	7.9	83.56	0	0.00	83.45	7.9	2,324	0.34%
2022/01/18	5.5	84.74	1	84.46	84.45	4.5	2,307	0.20%
2022/01/17	0	85.38	3	85.52	85.45	-3	2,278	-0.13%
2022/01/14	1.1	84.78	8.2	84.48	84.60	-7.1	2,237	-0.32%
2022/01/13	0	0.00	5.2	84.30	84.60	-5.2	2,194	-0.24%
2022/01/12	0	0.00	1.6	84.05	84.20	-1.6	2,175	-0.07%
2022/01/11	1.1	83.26	0.8	83.26	83.30	0.3	2,156	0.01%
2022/01/10	7.9	82.24	0.4	82.85	82.90	7.5	2,118	0.36%
2022/01/07	11.4	82.71	2	82.92	82.70	9.4	2,119	0.44%
2022/01/06	12.2	83.29	2.1	83.71	83.45	10.1	2,068	0.49%
2022/01/05	0	0.00	10.4	84.40	84.50	-10.4	2,017	-0.51%
2022/01/04	0	0.00	12.8	83.69	84.10	-12.8	1,796	-0.71%
2022/01/03	1	82.75	8.3	82.49	82.35	-7.3	1,767	-0.41%
2021/12/30	3	81.98	0	0.00	81.85	3	1,754	0.17%
2021/12/29	2	81.93	4.4	81.97	82.00	-2.4	1,793	-0.13%
2021/12/28	2.4	81.57	5.9	81.62	81.70	-3.5	1,835	-0.19%
2021/12/27	0.7	80.99	6.5	81.05	81.05	-5.9	1,867	-0.31%
2021/12/24	2	80.70	2.1	80.60	80.45	-0.1	1,902	0.00%
2021/12/23	0.1	80.30	2.5	80.43	80.40	-2.4	1,900	-0.13%
2021/12/22	0.1	79.90	1.2	79.95	79.95	-1	1,922	-0.05%
2021/12/21	0.6	79.61	0.8	79.81	79.85	-0.2	1,919	-0.01%
2021/12/20	0.2	79.69	0	0.00	79.25	0.2	1,930	0.01%
2021/12/17	0.1	79.95	8.7	79.83	79.95	-8.6	1,924	-0.44%
2021/12/16	0	0.00	9.5	79.95	79.95	-9.5	1,927	-0.49%
2021/12/15	3	78.95	3.9	79.06	79.00	-0.9	1,973	-0.04%
2021/12/14	5.4	78.95	0	0.00	79.00	5.4	1,965	0.27%
2021/12/13	2	79.88	1.7	80.14	79.70	0.3	1,972	0.01%
2021/12/10	0.1	79.95	3	79.87	80.00	-2.9	1,970	-0.15%
2021/12/09	1	79.90	5	79.95	80.25	-4	1,966	-0.20%
2021/12/08	0.1	80.50	6.8	80.47	80.20	-6.7	1,958	-0.34%
2021/12/07	2	79.65	0	0.00	79.95	2	1,937	0.10%
2021/12/06	0	79.40	1	79.95	79.75	-1	1,943	-0.05%
2021/12/02	0	0.00	7.6	79.78	79.90	-7.6	1,944	-0.39%
2021/12/01	0	0.00	5	78.92	79.00	-5	1,967	-0.25%
2021/11/30	3	78.28	0	0.00	77.90	3	1,980	0.15%
2021/11/29	8.4	77.89	0	0.00	77.80	8.4	1,942	0.43%
2021/11/26	21.6	78.25	3.1	78.55	78.10	18.5	1,908	0.97%
2021/11/25	0.1	79.33	0	0.00	79.25	0.1	1,842	0.01%
2021/11/24	0.2	79.51	4.3	79.39	79.25	-4.1	1,887	-0.22%
2021/11/23	2.1	79.63	1	79.55	79.65	1.1	1,899	0.06%
2021/11/22	1	80.45	4	80.46	80.30	-3	1,908	-0.15%
2021/11/19	0	0.00	2.3	80.50	80.45	-2.3	1,926	-0.12%
2021/11/18	0	0.00	1.6	80.12	80.20	-1.6	1,918	-0.08%
2021/11/17	0.3	79.76	3.1	79.77	79.70	-2.7	1,935	-0.14%
2021/11/16	5.2	79.54	1.8	79.58	79.55	3.4	1,976	0.17%
2021/11/15	1.1	80.85	0.7	81.00	80.90	0.4	2,018	0.02%
2021/11/12	1	80.20	6.8	80.39	80.20	-5.8	2,038	-0.29%
2021/11/11	1	80.00	5.8	80.13	79.85	-4.8	2,042	-0.24%
2021/11/10	0.5	80.56	2.4	80.51	80.50	-1.8	2,072	-0.09%
2021/11/09	0.5	80.80	5.1	80.85	80.75	-4.6	2,079	-0.22%
2021/11/08	0	0.00	0.6	79.95	80.05	-0.6	2,056	-0.03%
2021/11/05	0	0.00	6.3	79.04	79.40	-6.3	2,049	-0.31%
2021/11/04	0.8	78.78	0.2	78.80	78.40	0.6	2,036	0.03%
2021/11/03	2	78.68	0	78.70	78.65	2	2,040	0.10%
2021/11/02	4	78.80	1.3	78.57	78.40	2.7	2,059	0.13%
2021/11/01	4	78.50	0	0.00	78.45	4	2,053	0.19%
2021/10/29	0.2	78.22	2.7	78.23	78.15	-2.6	2,067	-0.13%
2021/10/28	0	78.75	1	78.70	78.80	-1	2,076	-0.05%
2021/10/27	0	0.00	1.1	78.86	79.00	-1.1	2,090	-0.05%
2021/10/26	0	78.80	13.3	78.80	79.00	-13.3	2,091	-0.64%
2021/10/25	2.1	78.11	9.7	78.22	78.30	-7.6	2,072	-0.37%
2021/10/22	2	78.25	0	0.00	78.45	2	2,110	0.09%
2021/10/21	1	78.60	3.2	78.85	78.35	-2.2	2,132	-0.10%
2021/10/20	0	78.65	1.5	78.83	78.55	-1.5	2,151	-0.07%
2021/10/19	1	78.60	0.2	78.65	78.65	0.8	2,154	0.04%
2021/10/18	3	78.33	19.5	78.45	78.05	-16.5	2,151	-0.77%
2021/10/15	2	77.43	2.5	78.28	78.35	-0.5	2,155	-0.02%
2021/10/14	0.1	76.50	0.4	76.53	76.30	-0.3	2,156	-0.01%
2021/10/13	6.3	76.14	2.1	76.56	76.15	4.3	2,172	0.20%
2021/10/12	3.6	75.93	0	0.00	76.50	3.6	2,191	0.16%
2021/10/07	2	77.85	3	77.53	77.75	-1	2,187	-0.04%
2021/10/06	3.5	76.59	0	0.00	76.35	3.5	2,208	0.16%
2021/10/05	16.6	75.87	1	75.70	76.40	15.6	2,186	0.71%
2021/10/04	18.6	76.77	0.6	76.87	76.70	18	2,176	0.83%
2021/10/01	15.3	77.31	0	0.00	77.45	15.3	2,116	0.72%
2021/09/30	3.2	78.13	0	0.00	78.55	3.2	2,051	0.16%
2021/09/29	6.4	78.51	3	78.35	78.60	3.4	2,050	0.17%
2021/09/28	0.5	79.95	0	79.95	79.90	0.5	2,023	0.02%
2021/09/27	0	0.00	5.2	80.25	80.40	-5.2	2,021	-0.26%
2021/09/24	1.1	80.09	0.2	80.15	80.20	0.8	2,008	0.04%
2021/09/23	1.3	79.22	1	79.15	79.40	0.3	2,008	0.01%
2021/09/22	15.5	78.58	3	78.70	78.80	12.5	2,004	0.62%
2021/09/17	0.5	80.31	0.1	80.60	80.55	0.5	1,955	0.02%
2021/09/16	0.5	80.45	0	0.00	80.50	0.5	1,970	0.03%
2021/09/15	1	81.05	0	81.90	80.60	1	1,944	0.05%
2021/09/14	0	0.00	0.7	81.16	81.20	-0.7	1,970	-0.03%
2021/09/13	0	0.00	0.4	81.21	81.05	-0.4	1,979	-0.02%
2021/09/10	0	0.00	1.2	81.33	81.40	-1.2	2,016	-0.06%
2021/09/09	1	80.35	0.1	80.50	80.60	0.9	2,021	0.05%
2021/09/08	1.2	80.21	16	80.98	80.65	-14.9	2,007	-0.74%
2021/09/07	0.3	81.36	1.4	81.30	81.25	-1.1	2,005	-0.05%
2021/09/06	2	81.43	10.9	81.96	81.60	-8.9	2,001	-0.44%
2021/09/03	1.1	81.12	2.4	81.16	81.20	-1.2	1,978	-0.06%
2021/09/02	0	0.00	2	81.00	80.20	-2	1,972	-0.10%
2021/09/01	0.1	80.70	5.7	80.84	80.90	-5.5	1,975	-0.28%
2021/08/31	0	0.00	7	79.97	80.80	-7	1,979	-0.35%
2021/08/30	0.3	79.75	6.2	79.90	80.15	-5.9	1,985	-0.30%
2021/08/27	0	79.25	0.3	79.50	79.50	-0.3	1,940	-0.01%
2021/08/26	2.2	78.97	0.1	78.70	78.75	2.1	1,926	0.11%
2021/08/25	1	78.19	1.3	78.12	78.35	-0.2	1,900	-0.01%
2021/08/24	3	77.43	3.6	77.42	77.40	-0.6	1,885	-0.03%
2021/08/23	2.7	76.94	2.9	77.10	77.05	-0.3	1,890	-0.01%
2021/08/20	21.9	75.38	0	0.00	75.20	21.9	1,885	1.16%
2021/08/19	26.6	76.20	1	76.95	75.95	25.6	1,841	1.39%
2021/08/18	10.1	76.56	2.1	77.22	77.70	8	1,786	0.45%
2021/08/17	7.5	77.49	0	0.00	77.20	7.5	1,767	0.43%
2021/08/16	6.2	77.76	3.5	77.89	77.80	2.6	1,755	0.15%
2021/08/13	9.4	78.33	1.1	78.12	78.10	8.3	1,719	0.48%
2021/08/12	2.2	78.80	0	0.00	78.75	2.2	1,707	0.13%
2021/08/11	0.1	78.93	0	0.00	79.00	0.1	1,714	0.00%
2021/08/10	0.1	79.30	0.5	79.45	79.10	-0.4	1,724	-0.02%
2021/08/09	2	78.80	1.5	79.09	79.65	0.5	1,801	0.03%
2021/08/06	0	0.00	0.1	79.95	79.80	-0.1	1,821	-0.01%
2021/08/05	0	0.00	8	80.08	79.95	-8	1,886	-0.42%
2021/08/04	1	79.75	3.6	79.95	80.00	-2.6	1,981	-0.13%
2021/08/03	2	79.40	6	79.55	79.60	-4	2,026	-0.20%
2021/08/02	0	0.00	0.7	79.06	79.50	-0.7	2,018	-0.04%
2021/07/30	1.3	78.64	1	78.45	78.30	0.3	2,009	0.02%
2021/07/29	1.4	78.63	3.6	78.62	78.70	-2.2	2,058	-0.11%
2021/07/28	19	77.50	1.5	77.38	78.60	17.5	2,069	0.84%
2021/07/27	13.1	78.49	0.2	78.65	78.35	13	2,051	0.63%
2021/07/26	2.2	78.50	3.8	78.73	78.50	-1.5	2,052	-0.08%
2021/07/23	0.1	79.08	0	79.40	79.05	0	2,023	0.00%
2021/07/22	0.7	79.24	0	0.00	79.15	0.7	2,024	0.04%
2021/07/21	9.2	78.81	4.2	78.73	78.65	5	2,026	0.25%
2021/07/20	5.3	78.80	0.3	78.80	78.75	5	2,036	0.25%
2021/07/19	3.6	79.18	1.1	79.22	79.50	2.5	2,017	0.13%
2021/07/16	3.6	80.13	0.2	80.15	80.15	3.5	2,008	0.17%
2021/07/15	0.5	81.10	1.1	81.19	81.25	-0.6	1,984	-0.03%
2021/07/14	1.1	80.37	0.4	80.76	80.65	0.7	1,972	0.03%
2021/07/13	2	80.65	0.6	80.50	80.35	1.4	1,966	0.07%
2021/07/12	0.1	79.90	3.9	80.14	79.85	-3.8	1,962	-0.20%
2021/07/09	10.7	78.96	3	79.00	78.95	7.7	1,942	0.39%
2021/07/08	0.3	79.79	0.9	79.86	79.85	-0.6	1,903	-0.03%
2021/07/07	1.1	80.00	0	0.00	80.00	1.1	1,910	0.06%
2021/07/06	0	0.00	2	80.48	80.40	-2	1,916	-0.10%
2021/07/05	1	80.20	5	80.26	80.30	-4	1,896	-0.21%
2021/07/02	1	79.50	0.7	79.75	79.50	0.3	1,895	0.02%
2021/07/01	0.7	79.81	2.5	79.96	79.60	-1.8	1,899	-0.09%
2021/06/30	0.1	79.80	2.1	80.00	79.90	-2	1,935	-0.10%
2021/06/29	0.1	79.30	0.9	79.35	79.30	-0.8	1,934	-0.04%
2021/06/28	3.1	79.05	0	0.00	79.20	3.1	1,946	0.16%
2021/06/24	0	0.00	0.6	78.85	78.65	-0.6	1,927	-0.03%
2021/06/23	1	78.60	3	78.73	78.80	-2	1,951	-0.10%
2021/06/22	3.4	77.55	0	0.00	77.35	3.4	1,944	0.17%
2021/06/21	5.7	77.61	0	0.00	77.50	5.7	1,953	0.29%
2021/06/18	1	79.20	0	0.00	79.20	1	1,916	0.05%
2021/06/17	0	0.00	1	79.30	79.60	-1	1,924	-0.05%
2021/06/16	0	0.00	0.3	79.75	79.70	-0.3	1,958	-0.01%
2021/06/15	0.3	79.78	0.2	79.80	79.80	0.1	1,958	0.01%
2021/06/11	1	79.40	0.6	79.40	79.40	0.4	1,966	0.02%
2021/06/09	3	77.66	0	0.00	77.75	3	1,951	0.15%
2021/06/08	0	0.00	0	78.90	78.35	0	1,945	0.00%
2021/06/07	7	78.06	4.1	78.66	78.75	2.9	1,941	0.15%
2021/06/04	0	0.00	0.5	78.55	78.60	-0.5	1,925	-0.03%
2021/06/03	1	79.15	1	79.30	79.10	0	1,947	0.00%
2021/06/02	0	0.00	2.7	78.94	78.85	-2.7	1,980	-0.14%
2021/06/01	7.5	78.92	0.1	79.17	79.10	7.4	2,010	0.37%
2021/05/31	3	78.95	1.2	78.77	78.90	1.8	2,063	0.09%
2021/05/28	4.1	77.34	2.2	77.73	78.05	1.9	2,064	0.09%
2021/05/27	5.5	76.49	0	0.00	77.00	5.5	2,085	0.26%
2021/05/26	6	77.44	1.1	77.65	77.55	4.9	2,152	0.23%
2021/05/25	3.1	77.23	0.7	76.78	77.50	2.4	2,149	0.11%
2021/05/24	0.2	76.03	0	0.00	76.05	0.2	2,163	0.01%
2021/05/21	0.2	76.21	0.1	75.87	76.05	0	2,180	0.00%
2021/05/20	4	75.00	3	75.00	75.20	1	2,200	0.05%
2021/05/19	3.2	75.66	1	75.35	75.40	2.2	2,214	0.10%
2021/05/18	1.6	75.35	2	75.50	75.95	-0.4	2,222	-0.02%
2021/05/17	6.6	72.63	18	72.70	72.55	-11.4	2,252	-0.51%
2021/05/14	7.1	74.10	1.8	74.17	74.10	5.3	2,192	0.24%
2021/05/13	40.5	73.65	5	73.33	73.10	35.5	2,178	1.63%
2021/05/12	30	74.74	33.5	75.12	75.80	-3.5	2,113	-0.17%
2021/05/11	22.5	77.41	0.5	77.25	77.10	22	2,041	1.08%
2021/05/07	2	80.03	2.1	79.81	80.10	-0.1	2,029	-0.01%
2021/05/06	1.3	78.57	1	78.94	78.80	0.2	2,053	0.01%
2021/05/05	3.3	78.59	0	0.00	78.05	3.3	2,030	0.16%
2021/05/04	9.1	78.39	4.2	78.94	78.80	4.9	2,065	0.24%
2021/05/03	12.8	79.58	0.5	79.80	79.35	12.3	2,067	0.59%
2021/04/29	1.1	81.18	5.3	81.29	80.75	-4.2	2,071	-0.20%
2021/04/28	2.2	80.44	0.9	80.50	80.55	1.3	2,095	0.06%
2021/04/27	14.3	80.89	3.5	80.99	80.90	10.8	2,119	0.51%
2021/04/26	12.1	80.74	12.7	80.56	81.00	-0.6	2,139	-0.03%
2021/04/23	0.1	79.35	2.6	79.49	79.80	-2.5	2,141	-0.12%
2021/04/22	1	79.20	3	79.42	79.05	-2	2,169	-0.09%
2021/04/21	5	79.39	0	0.00	79.30	5	2,187	0.23%
2021/04/20	1.2	79.83	0.6	80.00	80.15	0.6	2,204	0.03%
2021/04/19	0.1	79.85	3.4	79.94	80.00	-3.3	2,226	-0.15%
2021/04/16	0	0.00	2.2	79.76	80.00	-2.2	2,253	-0.10%
2021/04/15	0.2	79.25	2.2	79.62	80.00	-2	2,243	-0.09%
2021/04/14	0	0.00	2.5	78.88	79.20	-2.5	2,245	-0.11%
2021/04/13	1	79.20	0	0.00	78.80	1	2,261	0.05%
2021/04/12	3	78.82	0.2	79.06	78.80	2.8	2,273	0.13%
2021/04/09	4.1	79.28	1.2	79.37	79.15	2.8	2,271	0.13%
2021/04/08	0.5	78.85	2.1	79.19	79.40	-1.6	2,275	-0.07%
2021/04/07	2.4	78.99	14.3	78.98	79.10	-11.9	2,270	-0.52%
2021/04/06	2	79.08	4.3	79.14	79.00	-2.3	2,279	-0.10%
2021/04/01	1.1	77.72	0.3	77.90	77.90	0.8	2,257	0.03%
2021/03/31	2	77.65	0	0.00	77.35	2	2,253	0.09%
2021/03/30	2	77.73	1	77.65	77.95	1	2,246	0.04%
2021/03/29	0.1	77.85	0.4	77.56	77.70	-0.3	2,233	-0.01%
2021/03/26	0	0.00	2.7	76.78	77.20	-2.7	2,239	-0.12%
2021/03/25	3.1	75.62	0	0.00	75.85	3.1	2,229	0.14%
2021/03/24	10.4	75.72	1	75.85	75.60	9.4	2,217	0.43%
2021/03/23	0.3	77.19	0	0.00	76.70	0.3	2,212	0.01%
2021/03/22	2.1	76.30	1.2	76.48	76.75	0.9	2,232	0.04%
2021/03/19	7.6	76.36	1	76.20	76.35	6.6	2,238	0.29%
2021/03/18	2	77.58	0	77.65	77.45	2	2,217	0.09%
2021/03/17	3.5	77.81	1	77.73	77.20	2.6	2,212	0.12%
2021/03/16	0	0.00	6.4	77.69	77.90	-6.4	2,231	-0.29%
2021/03/15	3.2	77.46	1.3	77.56	77.50	1.9	2,222	0.09%
2021/03/12	1.2	77.53	5.1	77.51	77.60	-3.9	2,233	-0.17%
2021/03/11	1.4	77.20	0	0.00	77.30	1.4	2,255	0.06%
2021/03/10	1.2	76.01	0	0.00	75.75	1.2	2,254	0.05%
2021/03/09	6.7	75.17	16.9	74.80	75.50	-10.2	2,268	-0.45%
2021/03/08	11.4	76.35	0.5	75.96	75.65	10.9	2,253	0.48%
2021/03/05	21.7	75.14	1	75.70	75.70	20.7	2,219	0.93%
2021/03/04	10.4	76.32	1.7	76.44	76.40	8.8	2,213	0.40%
2021/03/03	18.3	76.74	0.2	77.06	78.00	18.2	2,173	0.84%
2021/03/02	12.2	77.35	2.3	76.90	76.75	9.9	2,185	0.45%
2021/02/26	18.2	77.78	1	77.75	77.45	17.2	2,173	0.79%
2021/02/25	8.3	78.97	4.1	78.85	79.10	4.2	2,122	0.20%
2021/02/24	8.2	78.76	0	0.00	78.30	8.2	2,123	0.39%
2021/02/23	0.1	79.45	8.2	79.21	79.60	-8.1	2,116	-0.38%
2021/02/22	6	79.96	2	80.10	79.90	4	2,111	0.19%
2021/02/19	12.2	79.70	0.4	79.88	79.95	11.8	2,099	0.56%
2021/02/18	6.5	80.76	1.4	80.85	80.70	5.1	2,103	0.24%
2021/02/17	36.1	80.22	14	80.62	80.80	22.1	2,113	1.04%
2021/02/05	4.5	77.57	2	77.77	77.60	2.6	2,073	0.12%
2021/02/04	2.3	76.45	1	76.70	76.85	1.3	2,059	0.06%
2021/02/03	2	77.68	0.2	77.61	77.40	1.8	2,062	0.09%
2021/02/02	2.1	76.89	2.4	76.68	77.35	-0.3	2,060	-0.01%
2021/02/01	2.1	74.23	10.5	73.68	75.20	-8.4	2,053	-0.41%
2021/01/29	7.6	74.53	1	74.50	73.55	6.6	2,043	0.32%
2021/01/28	9.4	74.89	3.6	75.02	74.90	5.8	2,032	0.29%
2021/01/27	8.4	76.61	3.1	76.36	76.50	5.3	2,004	0.26%
2021/01/26	10.1	76.62	2.1	76.82	76.55	8	1,994	0.40%
2021/01/25	5.6	77.87	3	78.42	78.30	2.6	1,959	0.13%
2021/01/22	23.4	79.52	6.2	79.92	79.20	17.2	1,950	0.88%
2021/01/21	4.9	79.59	8.6	80.02	80.20	-3.8	1,938	-0.19%
2021/01/20	7	78.22	5.1	78.29	77.85	1.9	1,920	0.10%
2021/01/19	1	77.00	2.8	77.48	77.50	-1.8	1,899	-0.09%
2021/01/18	1.7	75.09	9.1	75.33	75.65	-7.4	1,888	-0.39%
2021/01/15	4.5	77.09	3.4	76.31	75.55	1	1,866	0.06%
2021/01/14	3.2	75.65	0.3	75.79	75.30	2.9	1,846	0.16%
2021/01/13	3	75.79	4	75.21	76.00	-1	1,825	-0.06%
2021/01/12	5	74.60	2	74.70	74.45	3	1,817	0.17%
2021/01/11	3.2	73.83	4.1	73.93	74.35	-0.9	1,809	-0.05%
2021/01/08	52	73.31	1.8	73.77	74.10	50.2	1,797	2.79%
2021/01/07	54.3	71.60	1.7	71.67	72.40	52.5	1,792	2.93%
2021/01/06	4	71.33	1.5	70.77	70.80	2.5	1,790	0.14%
2021/01/05	3	69.95	0	70.20	70.25	3	1,773	0.17%
2021/01/04	1.1	70.16	0.9	70.27	70.00	0.2	1,777	0.01%
2020/12/31	2	68.70	1	68.75	68.75	1	1,801	0.05%
2020/12/30	0	67.80	1.3	67.70	68.30	-1.3	1,807	-0.07%
2020/12/29	0.5	67.45	0.3	67.45	67.40	0.2	1,825	0.01%
2020/12/28	0.3	67.31	0.4	67.46	67.45	-0.1	1,829	0.00%
2020/12/24	0.1	66.70	0.5	66.65	66.65	-0.4	1,812	-0.02%
2020/12/23	1	66.30	2	66.26	66.40	-1	1,817	-0.05%
2020/12/22	1	66.51	0.3	67.00	66.20	0.7	1,825	0.04%
2020/12/21	0.2	66.55	5	66.83	67.05	-4.8	1,827	-0.26%
2020/12/18	1	66.40	1	66.40	66.35	0	1,812	0.00%
2020/12/17	0.1	66.45	0.7	66.45	66.55	-0.6	1,806	-0.03%
2020/12/16	0	66.70	0	66.75	66.65	0	1,795	0.00%
2020/12/15	2	65.98	0	0.00	65.75	2	1,770	0.11%
2020/12/14	0.1	66.65	0.2	66.70	66.50	-0.2	1,756	-0.01%
2020/12/11	0	0.00	8	66.31	66.70	-8	1,764	-0.45%
2020/12/10	0	0.00	0.9	67.26	66.65	-0.9	1,739	-0.05%
2020/12/09	1	67.35	1.3	67.34	67.30	-0.3	1,712	-0.02%
2020/12/08	0	0.00	0.4	66.55	67.30	-0.4	1,699	-0.02%
2020/12/07	30	66.20	2.5	66.32	66.45	27.5	1,678	1.64%
2020/12/04	30.7	65.10	3	65.36	65.70	27.6	1,647	1.68%
2020/12/03	0.1	64.88	0	0.00	64.80	0.1	1,630	0.00%
2020/12/02	22	64.75	0.1	64.70	64.80	21.9	1,613	1.36%
2020/12/01	2.1	63.95	0.6	64.00	64.15	1.5	1,611	0.09%
2020/11/30	1.7	64.13	0	0.00	63.65	1.7	1,604	0.11%
2020/11/27	0.1	64.45	0	0.00	64.45	0.1	1,575	0.01%
2020/11/26	0	0.00	2.1	64.37	64.45	-2.1	1,557	-0.13%
2020/11/25	1.3	64.13	1.3	64.55	63.95	0	1,535	0.00%
2020/11/24	0	64.70	0.1	64.60	64.55	-0.1	1,516	-0.01%
2020/11/23	10.2	64.70	2	64.65	64.80	8.2	1,499	0.54%
2020/11/20	0.2	64.15	0.3	64.05	64.00	-0.2	1,480	-0.01%
2020/11/19	0	64.40	0.1	64.30	64.20	-0.1	1,458	0.00%
2020/11/18	1.2	64.05	0.1	64.40	64.50	1	1,437	0.07%
2020/11/17	7.2	64.09	0.4	64.10	63.70	6.8	1,428	0.48%
2020/11/16	1.4	63.66	6.1	63.79	64.50	-4.8	1,428	-0.33%
2020/11/13	0	0.00	12	62.15	62.50	-12	1,393	-0.86%
2020/11/12	0	62.30	0.3	62.30	62.35	-0.3	1,369	-0.02%
2020/11/11	0	0.00	2	62.10	62.15	-2	1,367	-0.15%
2020/11/10	0.3	61.55	0.1	61.42	61.50	0.2	1,345	0.02%
2020/11/09	0.1	61.50	4.3	61.60	61.75	-4.2	1,329	-0.31%
2020/11/06	0	0.00	12.1	61.04	61.00	-12.1	1,312	-0.92%
2020/11/05	10	60.64	2	60.58	60.75	8	1,291	0.62%
2020/11/04	6	60.59	1.4	60.55	60.70	4.6	1,272	0.37%
2020/11/03	3	59.90	2.2	59.76	59.85	0.8	1,264	0.06%
2020/11/02	15	58.69	0	0.00	59.00	15	1,255	1.19%
2020/10/30	2	58.90	1	59.00	58.80	1	1,238	0.08%
2020/10/29	1	59.30	0	0.00	59.25	1	1,204	0.08%
2020/10/28	2	59.95	0.9	60.00	59.95	1.1	1,190	0.10%
2020/10/27	0	0.00	0.2	60.30	60.30	-0.2	1,175	-0.02%
2020/10/26	0.1	60.70	0	0.00	60.65	0.1	1,164	0.00%
2020/10/23	0.5	60.60	0	0.00	60.60	0.5	1,156	0.04%
2020/10/22	0	0.00	14	60.36	60.55	-14	1,181	-1.18%
2020/10/21	0.7	60.50	0	0.00	60.40	0.7	1,199	0.06%
2020/10/20	0	0.00	1	60.65	60.50	-1	1,217	-0.08%
2020/10/19	7.1	60.19	2	60.60	60.60	5.1	1,204	0.42%
2020/10/16	5	60.40	1	60.50	60.10	4	1,191	0.34%
2020/10/15	0	0.00	2	60.50	60.40	-2	1,183	-0.17%
2020/10/14	0	0.00	0.4	60.75	60.75	-0.4	1,174	-0.04%
2020/10/13	0	0.00	8	60.84	60.95	-8	1,163	-0.69%
2020/10/12	0	0.00	4.5	61.12	61.10	-4.5	1,154	-0.39%
2020/10/08	0	0.00	2	60.35	60.55	-2	1,141	-0.18%
2020/10/07	0	0.00	0.7	59.90	59.90	-0.7	1,116	-0.07%
2020/10/05	0	0.00	1.2	58.94	58.90	-1.2	1,102	-0.11%
2020/09/30	0	0.00	1	58.85	58.75	-1	1,089	-0.09%
2020/09/29	1	58.50	0.9	58.60	58.50	0.1	1,085	0.01%
2020/09/25	2	57.78	0	57.75	57.45	2	1,085	0.18%
2020/09/24	9	57.68	0	0.00	57.45	9	1,073	0.84%
2020/09/23	1	58.75	0	0.00	58.75	1	1,048	0.10%
2020/09/22	2	58.90	0	0.00	58.90	2	1,041	0.19%
2020/09/21	0	0.00	5	59.58	59.50	-5	1,033	-0.48%
2020/09/17	1	60.20	1	60.35	60.00	0	1,032	0.00%
2020/09/16	0	0.00	1	60.80	60.70	-1	1,027	-0.10%
2020/09/15	0	0.00	1.6	59.81	59.90	-1.6	1,001	-0.16%
2020/09/14	0	0.00	6	59.36	59.55	-6	1,001	-0.60%
2020/09/10	1	58.80	2	59.00	59.00	-1	992	-0.10%
2020/09/09	3	57.97	0	0.00	58.60	3	1,005	0.30%
2020/09/07	1	58.45	2.1	58.42	58.50	-1.1	1,018	-0.11%
2020/09/04	2	58.40	2	58.45	58.50	0	1,020	0.00%
2020/09/03	0	0.00	0	59.15	59.05	0	1,014	0.00%
2020/09/02	3	58.72	1.1	59.20	58.90	1.9	1,017	0.19%
2020/09/01	2	58.38	1	58.55	58.95	1	1,043	0.10%
2020/08/31	8	58.92	0	0.00	58.55	8	1,054	0.76%
2020/08/28	6	59.46	0.1	59.30	59.25	5.9	1,072	0.55%
2020/08/27	0	0.00	2	60.00	59.70	-2	1,078	-0.19%
2020/08/26	0	0.00	1.2	59.70	59.70	-1.2	1,071	-0.11%
2020/08/25	0.9	59.30	3	59.35	59.30	-2.1	1,075	-0.20%
2020/08/24	1	58.70	2.2	58.73	59.05	-1.2	1,079	-0.11%
2020/08/21	0	0.00	0.7	58.85	58.85	-0.7	1,085	-0.07%
2020/08/20	7.1	58.14	18	58.11	57.80	-11	1,077	-1.02%
2020/08/19	1	59.80	1.7	59.90	59.60	-0.7	1,059	-0.07%
2020/08/17	0	0.00	5	59.90	60.35	-5	1,080	-0.46%
2020/08/14	0	0.00	1	59.70	59.70	-1	1,077	-0.09%
2020/08/13	3	59.75	2	59.73	59.75	1	1,076	0.09%
2020/08/12	3	59.17	21.1	59.19	59.10	-18.1	1,073	-1.68%
2020/08/11	0	0.00	0.5	60.00	59.95	-0.5	1,086	-0.05%
2020/08/07	1	59.80	0.1	59.90	59.85	0.9	1,095	0.08%
2020/08/06	2	60.35	1	60.15	60.25	1	1,097	0.09%
2020/08/05	1	59.50	0.1	59.55	59.60	0.9	1,102	0.08%
2020/08/03	2.3	58.43	6.2	58.65	58.40	-3.9	1,126	-0.34%
2020/07/31	0	0.00	1	59.60	59.30	-1	1,132	-0.09%
2020/07/30	0	0.00	1.6	59.25	59.50	-1.6	1,158	-0.14%
2020/07/29	0.1	58.50	5	58.87	58.55	-4.9	1,164	-0.42%
2020/07/28	3	59.67	16.5	59.81	59.10	-13.5	1,180	-1.14%
2020/07/27	14	58.85	1	58.65	58.95	13	1,155	1.12%
2020/07/24	0	0.00	43	56.76	56.20	-43	1,130	-3.80%
2020/07/23	0	0.00	3.1	56.30	56.40	-3.1	1,108	-0.28%
2020/07/22	1	56.50	6.1	56.41	56.45	-5.1	1,112	-0.46%
2020/07/21	2	56.03	3.4	56.00	56.30	-1.4	1,119	-0.13%
2020/07/20	0	0.00	5	55.39	55.50	-5	1,111	-0.45%
2020/07/17	2	55.55	12	55.66	55.40	-10	1,107	-0.90%
2020/07/16	0	0.00	0.2	54.95	54.95	-0.2	1,118	-0.02%
2020/07/15	3	55.50	0.1	55.20	55.40	2.9	1,109	0.26%
2020/07/14	0	0.00	2.4	54.90	55.20	-2.4	1,098	-0.22%
2020/07/10	0	0.00	2	54.15	54.05	-2	1,082	-0.18%
2020/07/09	18	54.50	0	0.00	54.40	18	1,079	1.67%
2020/07/08	0	0.00	1	54.30	54.35	-1	1,076	-0.09%
2020/07/07	3	54.17	5	53.98	53.90	-2	1,070	-0.18%
2020/07/06	2	53.45	6	53.58	53.75	-4	1,066	-0.38%
2020/07/03	0	0.00	3.4	52.63	52.80	-3.4	1,049	-0.33%
2020/07/02	0	0.00	2.4	52.01	52.20	-2.4	1,059	-0.23%
2020/07/01	0	0.00	2.6	51.73	51.75	-2.6	1,083	-0.24%
2020/06/30	0	0.00	0.2	51.35	51.35	-0.2	1,092	-0.02%
2020/06/29	1	50.75	2	51.10	51.00	-1	1,097	-0.09%
2020/06/24	0	0.00	2.5	51.52	51.40	-2.5	1,091	-0.23%
2020/06/23	0	0.00	9	51.15	51.20	-9	1,108	-0.81%
2020/06/19	2	50.80	0.2	50.80	50.80	1.8	1,132	0.16%
2020/06/18	1	50.60	1	50.70	50.85	0	1,141	0.00%
2020/06/17	0	0.00	0.4	50.80	50.80	-0.4	1,146	-0.03%
2020/06/16	0	0.00	1.4	50.94	50.90	-1.4	1,160	-0.12%
2020/06/12	1	49.80	6.2	49.90	50.35	-5.2	1,166	-0.44%
2020/06/11	1	51.00	5	51.14	50.85	-4	1,161	-0.34%
2020/06/09	0	51.00	0	0.00	51.20	0	1,199	0.00%
2020/06/08	2	51.00	4	50.60	51.00	-2	1,225	-0.16%
2020/06/04	0	0.00	0.1	49.90	49.97	-0.1	1,226	-0.01%
2020/06/03	0	0.00	1	49.30	49.71	-1	1,223	-0.08%
2020/06/02	1	48.90	0	0.00	48.90	1	1,223	0.08%
2020/06/01	1	48.59	1	48.60	48.56	0	1,223	0.00%
2020/05/29	0	0.00	0.1	48.23	48.23	-0.1	1,222	-0.01%
2020/05/28	2	48.15	0	0.00	48.00	2	1,226	0.16%
2020/05/27	0	0.00	1	48.35	48.28	-1	1,232	-0.08%
2020/05/25	0	0.00	1	47.73	47.68	-1	1,247	-0.08%
2020/05/22	1	47.70	0	0.00	47.56	1	1,243	0.08%
2020/05/18	2	47.54	0	0.00	47.50	2	1,231	0.16%
2020/05/14	1	47.68	0	0.00	47.70	1	1,225	0.08%
2020/05/12	2	48.04	0.7	48.30	48.10	1.3	1,216	0.11%
2020/05/11	1	48.84	2.1	48.77	48.72	-1.1	1,200	-0.09%
2020/05/08	0	0.00	1	48.35	48.29	-1	1,185	-0.08%
2020/05/06	1	47.81	0	0.00	47.74	1	1,170	0.09%
2020/05/05	1	47.70	12.8	47.91	47.78	-11.8	1,147	-1.03%
2020/05/04	6.1	47.47	0	0.00	47.70	6.1	1,141	0.53%
2020/04/30	1	48.68	0	0.00	48.93	1	1,120	0.09%
2020/04/29	3	47.95	2	47.75	47.90	1	1,113	0.09%
2020/04/28	1	47.17	1	47.21	47.23	0	1,133	0.00%
2020/04/23	2	46.42	1	46.90	46.45	1	1,127	0.09%
2020/04/22	2	45.75	0	0.00	46.17	2	1,123	0.18%
2020/04/21	1	47.00	0	0.00	46.25	1	1,127	0.09%
2020/04/20	0	0.00	0.2	47.63	47.54	-0.2	1,112	-0.02%
2020/04/16	0	0.00	1.1	46.07	46.35	-1.1	1,119	-0.10%
2020/04/14	0	0.00	3	46.13	46.27	-3	1,112	-0.27%
2020/04/13	1	45.17	0	0.00	45.16	1	1,111	0.09%
2020/04/09	1	45.35	0	0.00	45.40	1	1,117	0.09%
2020/04/08	1	45.09	0	0.00	45.50	1	1,112	0.09%
2020/04/07	0.1	45.00	3.7	44.90	44.82	-3.6	1,111	-0.33%
2020/04/06	1	43.54	0.4	44.70	43.95	0.6	1,109	0.06%
2020/04/01	0	0.00	5	43.64	43.54	-5	1,083	-0.46%
2020/03/30	1	43.29	0	0.00	43.36	1	1,068	0.09%
2020/03/27	0	0.00	1	44.40	43.90	-1	1,069	-0.09%
2020/03/25	1	44.20	1	44.22	43.80	0	1,033	0.00%
2020/03/24	0	0.00	1	42.50	42.57	-1	1,021	-0.10%
2020/03/23	0	41.50	8	41.03	40.80	-8	1,017	-0.78%
2020/03/20	0	0.00	2	41.75	42.00	-2	1,015	-0.20%
2020/03/19	4.9	39.37	4	39.84	39.61	0.9	1,006	0.09%
2020/03/18	3	42.27	0	0.00	41.55	3	997	0.30%
2020/03/17	1	43.12	0	0.00	43.03	1	997	0.10%
2020/03/16	1.5	44.67	0	0.00	44.10	1.5	995	0.15%
2020/03/13	0	0.00	5.2	44.32	45.88	-5.2	974	-0.53%
2020/03/12	3	47.25	0	0.00	47.00	3	938	0.32%
2020/03/11	4	49.06	0	0.00	48.65	4	917	0.44%
2020/03/10	5	48.70	14	48.72	49.24	-9	899	-1.00%
2020/03/09	2	49.60	11	49.53	49.55	-9	879	-1.02%
2020/03/05	4	51.45	0	0.00	51.45	4	846	0.47%
2020/03/04	0	0.00	1	50.70	50.90	-1	850	-0.12%
2020/03/03	3	50.77	0	0.00	50.80	3	847	0.35%
2020/03/02	2	50.00	8	49.99	50.15	-6	840	-0.71%
2020/02/27	2	50.85	2.2	50.89	50.75	-0.2	834	-0.02%
2020/02/26	1	51.35	1	51.15	51.25	0	825	0.00%
2020/02/25	0	0.00	1	51.70	51.70	-1	806	-0.12%
2020/02/24	1	51.70	0	0.00	51.70	1	818	0.12%
2020/02/21	0.2	52.50	0.3	52.50	52.30	-0.1	823	-0.01%
2020/02/20	1	52.70	0	0.00	52.50	1	828	0.12%
2020/02/18	2	52.28	0.5	52.45	52.15	1.5	835	0.18%
2020/02/17	0	0.00	0.4	53.00	52.80	-0.4	826	-0.04%
2020/02/13	0	0.00	0.3	53.15	53.10	-0.3	827	-0.04%
2020/02/12	1	52.95	1	52.90	53.05	0	832	0.00%
2020/02/07	1	52.25	2	52.10	52.20	-1	852	-0.12%
2020/02/06	0	0.00	1.9	52.87	52.90	-1.9	855	-0.23%
2020/02/05	3	51.87	2	51.80	52.00	1	856	0.12%
2020/02/04	1	51.90	0	0.00	51.85	1	852	0.12%
2020/02/03	2	51.00	8	50.80	50.90	-6	856	-0.70%
2020/01/31	2	51.55	0.7	52.00	51.50	1.3	854	0.15%
2020/01/30	5.2	52.21	5.2	52.03	52.00	0	827	0.00%
2020/01/17	1	53.90	0	0.00	53.90	1	814	0.12%
2020/01/16	1	53.75	0	0.00	53.90	1	814	0.12%
2020/01/15	6	54.24	0	0.00	54.15	6	820	0.73%
2020/01/14	0.9	54.55	0.3	54.55	54.60	0.6	811	0.07%
2020/01/13	4	54.09	0.1	54.20	54.20	3.9	811	0.48%
2020/01/08	1	53.15	0	0.00	53.00	1	825	0.12%
2020/01/07	14	53.09	0.2	53.30	53.25	13.8	819	1.68%
2020/01/06	3	53.67	0	0.00	53.65	3	815	0.37%
2020/01/03	2	53.90	0	0.00	54.05	2	808	0.25%
2020/01/02	2	54.03	0	54.10	54.10	2	806	0.25%
2019/12/30	3	54.05	0	0.00	53.95	3	805	0.37%
2019/12/25	0	0.00	0	53.65	53.75	0	791	0.00%
2019/12/23	1	53.60	6	53.67	53.70	-5	793	-0.63%
2019/12/20	2.2	53.63	0	0.00	53.70	2.2	799	0.28%
2019/12/19	2	53.98	0	0.00	54.00	2	801	0.25%
2019/12/18	0	0.00	0.5	54.20	54.30	-0.5	800	-0.06%
2019/12/17	0	0.00	2	54.05	54.25	-2	801	-0.25%
2019/12/16	0	0.00	1	53.60	53.55	-1	799	-0.13%
2019/12/12	1	53.00	0	0.00	53.00	1	792	0.13%
2019/12/10	0	0.00	1	51.65	51.60	-1	779	-0.13%
2019/12/09	0.3	51.85	0.5	51.85	51.90	-0.2	783	-0.03%
2019/12/06	0	0.00	0.1	51.60	51.50	-0.1	784	-0.02%
2019/12/05	1	51.25	0	0.00	51.50	1	775	0.13%
2019/12/03	0	0.00	0.2	51.00	50.95	-0.2	780	-0.02%
2019/11/29	3	50.90	0	0.00	50.85	3	784	0.38%
2019/11/25	4	51.40	0	0.00	51.35	4	773	0.52%
2019/11/22	0	0.00	0.3	51.40	51.35	-0.3	767	-0.04%
2019/11/21	2.4	51.36	0	0.00	51.55	2.4	767	0.31%
2019/11/19	0	0.00	0.5	53.00	53.10	-0.5	728	-0.07%
2019/11/18	0	0.00	1	52.45	52.65	-1	712	-0.14%
2019/11/15	1	52.15	0	0.00	52.25	1	699	0.14%
2019/11/13	1	51.85	0	0.00	51.90	1	683	0.15%
2019/11/12	0	0.00	0.6	52.10	52.15	-0.6	677	-0.08%
2019/11/11	2	51.75	2.2	51.90	51.65	-0.2	666	-0.04%
2019/11/08	2	52.48	1	52.50	52.45	1	653	0.15%
2019/11/07	13	52.66	0	0.00	52.65	13	641	2.02%
2019/11/06	0	0.00	1	52.80	52.90	-1	626	-0.16%
2019/11/05	0	0.00	0.5	52.70	52.70	-0.5	613	-0.09%
2019/11/04	1	51.80	0.3	52.40	52.45	0.7	607	0.12%
2019/10/30	0.2	50.80	2.1	50.85	51.00	-1.9	590	-0.32%
2019/10/23	1	49.93	0.6	49.91	49.95	0.4	540	0.08%
2019/10/18	0	0.00	2.8	49.63	49.64	-2.8	511	-0.55%
2019/10/15	1	49.38	0	0.00	49.46	1	473	0.21%
2019/10/14	0	0.00	0.3	49.05	49.23	-0.3	468	-0.07%
2019/10/09	1	48.57	2.9	48.60	48.47	-1.9	461	-0.40%
2019/10/08	0	0.00	0.1	48.73	48.81	-0.1	458	-0.02%
2019/10/03	1	47.82	1	48.05	48.00	0	438	0.00%
2019/10/02	0	0.00	1	48.31	48.30	-1	442	-0.23%
2019/10/01	1	47.90	1	48.25	48.42	0	436	0.00%
2019/09/26	0	0.00	1.1	47.68	47.63	-1.1	422	-0.26%
2019/09/25	0	0.00	1	47.37	47.44	-1	413	-0.24%
2019/09/23	0	0.00	0.2	47.63	47.70	-0.2	400	-0.05%
2019/09/19	1	47.66	0	0.00	47.64	1	386	0.26%
2019/09/16	0	0.00	0.4	47.40	47.51	-0.4	358	-0.11%
2019/09/10	0	0.00	1	47.20	47.02	-1	331	-0.30%
2019/09/09	2	47.25	0	0.00	47.25	2	324	0.62%
2019/09/05	1	46.85	0	0.00	46.88	1	303	0.33%
2019/08/28	0	0.00	1.4	45.62	45.62	-1.4	248	-0.55%
2019/08/27	0	0.00	6	45.35	45.36	-6	239	-2.50%
2019/08/19	0	0.00	2	45.77	45.85	-2	226	-0.88%
2019/08/12	0	0.00	0.3	45.90	45.73	-0.3	231	-0.14%
2019/08/08	0	0.00	1	45.70	45.73	-1	233	-0.43%
2019/08/06	0	0.00	3	45.26	45.51	-3	230	-1.30%
2019/08/05	1	45.75	0	0.00	45.74	1	223	0.45%
2019/08/02	0	0.00	0.4	46.60	46.10	-0.4	216	-0.16%
2019/07/29	2	47.29	0	0.00	47.35	2	204	0.98%
2019/07/24	2.2	47.57	0	0.00	47.39	2.2	201	1.07%
2019/07/23	0	0.00	0.2	47.35	47.40	-0.2	200	-0.10%
2019/07/22	1	47.32	1.2	47.29	47.36	-0.2	201	-0.10%
2019/07/19	0	0.00	0.2	47.10	47.10	-0.2	199	-0.10%
2019/07/17	0	0.00	1	47.40	47.41	-1	194	-0.51%
2019/07/16	0	0.00	2	47.80	47.78	-2	188	-1.06%
2019/07/15	1	47.42	1	47.43	47.51	0	184	0.00%
2019/07/05	0	0.00	0.2	46.70	46.72	-0.2	162	-0.15%
2019/07/04	0	0.00	0.9	46.68	46.70	-0.9	159	-0.53%
2019/07/03	0.1	46.71	0	0.00	46.48	0.1	159	0.05%
2019/07/02	1	47.07	0.3	47.03	47.03	0.7	155	0.42%
2019/07/01	1	47.16	2.4	47.18	47.18	-1.4	154	-0.88%
2019/06/28	0	0.00	0.5	46.52	46.24	-0.5	150	-0.32%
2019/06/25	1	45.99	0.7	46.00	46.00	0.3	138	0.19%
2019/06/21	1	46.18	0	0.00	46.00	1	137	0.73%
2019/06/19	0	0.00	0.3	45.72	46.02	-0.3	135	-0.24%
2019/06/14	0	0.00	1	44.93	44.94	-1	130	-0.77%
2019/06/13	0	0.00	1	45.19	45.14	-1	130	-0.77%
2019/06/11	0	0.00	3	45.37	45.43	-3	129	-2.32%
2019/06/10	0	0.00	0	45.14	45.14	0	127	-0.02%
2019/06/05	0	0.00	1.3	44.74	44.59	-1.3	122	-1.07%
2019/06/04	0	0.00	0.1	44.90	44.55	-0.1	121	-0.05%
2019/05/29	2	43.52	0	0.00	43.70	2	120	1.66%
2019/05/24	0	0.00	0.1	44.20	43.98	-0.1	114	-0.08%
2019/05/23	1	43.80	0	44.80	43.83	1	112	0.87%
2019/05/22	1	44.76	0	0.00	44.69	1	105	0.95%
2019/05/21	2	44.61	0	0.00	44.70	2	102	1.95%
2019/05/20	2	44.82	0	0.00	44.68	2	98	2.03%
2019/05/17	2	44.73	1	44.73	44.68	1	97	1.03%
2019/05/16	2	45.38	0	0.00	45.36	2	91	2.17%
2019/05/15	2.5	45.77	3	45.63	45.55	-0.5	87	-0.55%
2019/05/13	2	46.06	0	0.00	45.88	2	83	2.38%
2019/05/07	0	0.00	0.8	47.33	47.62	-0.8	81	-1.04%
2019/05/03	0	0.00	0.4	47.57	47.90	-0.4	77	-0.48%
2019/04/30	1	47.34	0	0.00	47.33	1	76	1.32%
2019/04/26	1	47.25	0	0.00	47.34	1	76	1.32%
2019/04/25	0.5	47.60	0	47.60	47.65	0.5	73	0.61%
2019/04/24	1	47.70	0	0.00	47.60	1	74	1.33%
2019/04/22	0	0.00	0.1	47.33	47.43	-0.1	74	-0.19%
2019/04/19	1.5	47.33	0	0.00	47.33	1.5	73	1.96%
2019/04/17	0	0.00	2	47.42	47.42	-2	72	-2.75%
2019/04/15	0	0.00	1.1	46.70	46.70	-1.1	71	-1.56%
2019/04/12	0	0.00	0.5	46.30	46.41	-0.5	71	-0.70%
2019/04/08	0	0.00	1	46.20	46.43	-1	70	-1.42%
2019/04/02	0	0.00	0.6	45.88	45.88	-0.6	68	-0.81%
2019/04/01	0	0.00	1	45.94	45.73	-1	67	-1.47%
2019/03/27	0	0.00	0.3	45.15	45.19	-0.3	67	-0.41%
2019/03/26	0	0.00	0.1	44.96	45.28	-0.1	66	-0.10%
2019/03/22	0	0.00	1	45.51	45.49	-1	66	-1.51%
2019/03/19	0.4	44.79	0.3	44.79	44.84	0.1	64	0.21%
2019/03/18	0.1	44.46	0.5	44.46	44.79	-0.4	64	-0.60%
2019/03/08	0	0.00	0.1	43.65	43.65	-0.1	65	-0.19%
2019/03/07	2	44.05	0	0.00	44.04	2	65	3.05%
2019/01/11	0	0.00	2.2	41.90	41.90	-2.2	64	-3.47%
2019/01/09	0	0.00	0	41.64	41.72	0	65	0.00%
2019/01/08	0	0.00	0	40.90	40.90	0	66	-0.07%
2019/01/07	0	0.00	1	40.50	41.07	-1	66	-1.50%
2019/01/04	2	40.13	0	0.00	40.02	2	65	3.07%
2018/12/12	0	0.00	0.6	42.10	42.10	-0.6	69	-0.86%
2018/11/29	0	0.00	0.6	42.90	42.90	-0.6	67	-0.89%
2018/11/19	0	0.00	0	44.62	44.61	0	60	0.00%
2018/11/13	0	0.00	0	45.00	44.82	0	59	-0.04%
2018/11/08	0	0.00	0	45.00	45.85	0	61	-0.07%
2018/10/31	0	0.00	0.2	45.10	45.10	-0.2	60	-0.38%
2018/10/15	0	0.00	1.1	46.08	45.84	-1.1	60	-1.75%
2018/10/12	1	45.42	0	0.00	46.17	1	60	1.67%
2018/10/09	0	0.00	0.1	48.33	48.31	-0.1	57	-0.14%
2018/10/02	0	0.00	0.4	50.10	50.40	-0.4	54	-0.71%
2018/09/10	3	49.61	0	0.00	49.61	3	53	5.56%
2018/09/06	0	0.00	3	50.05	50.25	-3	53	-5.65%
2018/09/05	0	0.00	0.1	50.00	50.40	-0.1	51	-0.10%
2018/08/28	0	0.00	1	49.72	49.88	-1	52	-1.89%
2018/08/14	0	0.00	1	48.51	48.51	-1	48	-2.04%
2018/08/08	0	0.00	0.2	49.01	49.66	-0.2	48	-0.46%
2018/08/06	0	0.00	1	49.42	49.54	-1	46	-2.13%
2018/07/30	0	0.00	1.4	49.05	49.14	-1.4	43	-3.15%
2018/07/26	0.6	48.51	0	0.00	49.10	0.6	42	1.49%
2018/07/13	0.1	48.00	0	0.00	48.22	0.1	35	0.28%
2018/07/04	0	0.00	0	47.39	47.42	0	31	-0.13%
2018/06/26	0	0.00	0	46.84	47.34	0	27	-0.07%
2018/06/20	0	0.00	0	47.50	47.65	0	25	-0.08%
2018/06/19	0	0.00	0	47.65	47.65	0	24	-0.08%
2018/06/07	0	0.00	0	48.45	48.65	0	21	-0.03%
2018/05/31	0	0.00	0.2	47.10	47.10	-0.2	18	-1.11%
2018/05/28	0	0.00	3	48.20	48.27	-3	17	-17.13%
2018/05/21	0	0.00	1	47.78	47.78	-1	17	-5.78%
2018/05/14	0	0.00	0.1	47.80	48.14	-0.1	16	-0.69%
2018/05/07	0	46.37	0	0.00	46.58	0	16	0.12%
2018/04/27	0	0.00	0.2	45.95	46.00	-0.2	16	-0.92%
2018/04/25	1	46.36	0	0.00	46.36	1	15	6.31%
2018/04/24	0	0.00	0	46.50	46.50	0	15	-0.13%
2018/04/10	0	47.96	0	0.00	48.09	0	15	0.13%
2018/03/30	0	47.70	0	0.00	48.14	0	15	0.06%
2018/03/29	1	47.77	0	0.00	47.77	1	15	6.37%
2018/03/27	0	48.00	0	0.00	48.17	0	15	0.13%
2018/03/21	0	0.00	1	48.66	48.66	-1	16	-6.00%
2018/03/16	0	0.00	1	48.40	49.06	-1	18	-5.44%
2018/03/13	0	0.00	1	49.01	49.15	-1	17	-5.77%
2018/03/07	0	0.00	0.3	47.47	47.47	-0.3	17	-1.74%
2018/03/06	1	47.68	0	0.00	47.68	1	17	5.60%
2018/03/05	1	47.30	0.2	47.39	47.30	0.8	16	4.57%
2018/03/01	1	47.73	0.6	47.60	47.60	0.4	16	2.41%
2018/02/07	0	0.00	0	47.06	47.06	0	14	-0.13%
2018/02/05	1	48.56	0	0.00	48.56	1	14	6.97%
2018/01/19	0	0.00	1	48.59	49.60	-1	14	-6.94%
2018/01/16	2	47.85	0	0.00	47.90	2	13	14.33%
2018/01/02	0	0.00	0.4	46.66	46.73	-0.4	13	-2.72%